Palantir Technologies Inc - Class A (PLTR) Exchange: NYSE
Data as of Aug. 21, 2025
$156.01 ($-1.74) -1.10%
Palantir Technologies Inc - Class A - Daily Information
Click for more stock information on Palantir Technologies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $152.30 |
| Previous Close | $156.01 |
| High | $156.46 |
| Low | $142.34 |
| Adjusted Open | $152.30 |
| Previous Adjusted Close | $156.01 |
| Adjusted High | $156.46 |
| Adjusted Low | $142.34 |
About Palantir Technologies Inc - Class A (PLTR)
Founded in 2004, Palantir Technologies is an American technology company that specializes in big data analytics. With headquarters in Denver, Colorado, the company focuses on providing data analysis and intelligence software to government agencies and commercial organizations. Palantir develops software platforms to store, search, visualize and analyze large amounts of structured and unstructured data. It specializes in using data to inform and answer queries posed by customers. The company focuses on designing software to expose truths that are otherwise hidden, progress that was otherwise slowed, and risks that were otherwise hard to identify, such as fraud, waste and abuse. Palantir has grown steadily in recent years. Since its launch, the company has raised more than $2.5 billion in venture funding and grown to over 2000 employees. Currently, Palantir Technologies has offices in the US, Europe, Asia and Australia, and provides services to customers in the government, financial services and energy sectors.
Invest in Palantir Technologies Inc - Class A (PLTR)
Historical Stock Data for Palantir Technologies Inc - Class A (PLTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $152.30 | $156.46 | $142.34 | $156.01 | $156.01 | 217,041,930 |
| 2025-08-19 | $171.36 | $172.30 | $156.90 | $157.75 | $157.75 | 137,922,722 |
| 2025-08-18 | $175.27 | $177.90 | $171.39 | $174.03 | $174.03 | 62,656,597 |
| 2025-08-15 | $179.73 | $180.00 | $173.38 | $177.17 | $177.17 | 60,288,736 |
| 2025-08-14 | $182.41 | $185.33 | $179.20 | $181.02 | $181.02 | 53,472,933 |
| 2025-08-13 | $189.00 | $189.46 | $183.59 | $184.37 | $184.37 | 53,261,269 |
| 2025-08-12 | $184.70 | $190.00 | $182.10 | $186.97 | $186.97 | 54,983,765 |
| 2025-08-11 | $186.47 | $187.18 | $181.92 | $182.68 | $182.68 | 56,125,630 |
| 2025-08-08 | $184.74 | $187.99 | $184.41 | $186.96 | $186.96 | 62,657,935 |
| 2025-08-07 | $181.01 | $184.48 | $178.17 | $182.20 | $182.20 | 77,829,184 |
| 2025-08-06 | $171.18 | $180.58 | $171.01 | $179.54 | $179.54 | 82,924,849 |
| 2025-08-05 | $171.81 | $176.33 | $169.22 | $173.27 | $173.27 | 130,917,543 |
| 2025-08-04 | $158.53 | $161.40 | $157.93 | $160.66 | $160.66 | 82,993,558 |
| 2025-08-01 | $155.05 | $158.19 | $151.06 | $154.27 | $154.27 | 61,286,993 |
| 2025-07-31 | $159.99 | $160.89 | $156.73 | $158.35 | $158.35 | 44,753,368 |
| 2025-07-30 | $157.37 | $159.38 | $156.56 | $158.61 | $158.61 | 40,261,681 |
| 2025-07-29 | $158.72 | $160.14 | $154.91 | $156.24 | $156.24 | 42,427,214 |
| 2025-07-28 | $159.88 | $160.28 | $153.04 | $157.88 | $157.88 | 63,530,986 |
| 2025-07-25 | $155.63 | $160.39 | $155.58 | $158.80 | $158.80 | 57,972,341 |
| 2025-07-24 | $153.98 | $155.63 | $152.58 | $154.86 | $154.86 | 38,742,213 |
| 2025-07-23 | $149.74 | $155.00 | $148.29 | $154.63 | $154.63 | 48,061,985 |
| 2025-07-22 | $150.85 | $151.79 | $145.06 | $149.07 | $149.07 | 49,880,762 |
| 2025-07-21 | $153.88 | $155.44 | $151.36 | $151.79 | $151.79 | 45,072,814 |
| 2025-07-18 | $154.86 | $154.92 | $151.90 | $153.52 | $153.52 | 45,771,634 |
| 2025-07-17 | $151.56 | $155.68 | $150.82 | $153.99 | $153.99 | 60,165,516 |
| 2025-07-16 | $149.30 | $151.51 | $147.67 | $150.91 | $150.91 | 57,636,985 |
| 2025-07-15 | $148.93 | $150.62 | $147.36 | $148.58 | $148.58 | 58,708,539 |
| 2025-07-14 | $142.72 | $149.58 | $142.22 | $149.15 | $149.15 | 81,774,443 |
| 2025-07-11 | $142.11 | $144.58 | $141.47 | $142.10 | $142.10 | 52,134,812 |
| 2025-07-10 | $143.31 | $145.16 | $139.53 | $142.50 | $142.50 | 64,383,873 |
| 2025-07-09 | $139.66 | $143.17 | $137.39 | $143.13 | $143.13 | 68,494,760 |
| 2025-07-08 | $138.78 | $139.86 | $135.79 | $139.71 | $139.71 | 59,834,823 |
| 2025-07-07 | $134.38 | $139.29 | $132.32 | $139.12 | $139.12 | 70,350,007 |
| 2025-07-03 | $134.36 | $135.62 | $132.51 | $134.36 | $134.36 | 41,812,483 |
| 2025-07-02 | $131.47 | $133.60 | $130.19 | $132.12 | $132.12 | 59,731,969 |
| 2025-07-01 | $135.27 | $136.32 | $128.51 | $130.68 | $130.68 | 90,717,130 |
| 2025-06-30 | $137.79 | $138.88 | $134.80 | $136.32 | $136.32 | 97,305,595 |
| 2025-06-27 | $144.87 | $144.97 | $130.54 | $130.74 | $130.74 | 198,327,750 |
| 2025-06-26 | $144.85 | $148.22 | $142.91 | $144.25 | $144.25 | 69,440,544 |
| 2025-06-25 | $144.49 | $147.67 | $141.53 | $142.90 | $142.90 | 61,080,115 |
| 2025-06-24 | $140.98 | $143.66 | $137.80 | $143.23 | $143.23 | 57,911,521 |
| 2025-06-23 | $138.90 | $142.15 | $135.96 | $139.92 | $139.92 | 70,501,099 |
| 2025-06-20 | $140.69 | $142.24 | $136.74 | $137.30 | $137.30 | 84,641,736 |
| 2025-06-18 | $139.04 | $140.36 | $137.49 | $139.96 | $139.96 | 57,924,134 |
| 2025-06-17 | $141.49 | $141.69 | $136.08 | $138.20 | $138.20 | 70,479,099 |
| 2025-06-16 | $140.03 | $144.86 | $139.81 | $141.41 | $141.41 | 80,779,773 |
| 2025-06-13 | $133.82 | $139.99 | $133.35 | $137.40 | $137.40 | 93,519,043 |
| 2025-06-12 | $136.40 | $137.10 | $134.63 | $135.19 | $135.19 | 56,248,175 |
| 2025-06-11 | $133.92 | $140.00 | $132.99 | $136.39 | $136.39 | 97,366,015 |
| 2025-06-10 | $131.02 | $134.07 | $129.41 | $132.81 | $132.81 | 69,308,929 |
| 2025-06-09 | $127.08 | $132.23 | $124.80 | $132.06 | $132.06 | 74,785,580 |
| 2025-06-06 | $123.73 | $128.13 | $121.92 | $127.72 | $127.72 | 87,175,144 |
| 2025-06-05 | $129.27 | $132.85 | $118.93 | $119.91 | $119.91 | 132,238,651 |
| 2025-06-04 | $132.80 | $132.95 | $125.58 | $130.01 | $130.01 | 97,306,314 |
| 2025-06-03 | $133.07 | $135.28 | $130.10 | $133.17 | $133.17 | 90,410,105 |
| 2025-06-02 | $131.44 | $134.48 | $128.86 | $132.04 | $132.04 | 93,218,744 |
| 2025-05-30 | $123.53 | $131.94 | $122.75 | $131.78 | $131.78 | 185,897,579 |
| 2025-05-29 | $125.35 | $126.47 | $121.53 | $122.32 | $122.32 | 63,137,904 |
| 2025-05-28 | $124.23 | $125.65 | $122.91 | $123.76 | $123.76 | 63,572,537 |
| 2025-05-27 | $126.82 | $127.88 | $120.88 | $123.39 | $123.39 | 86,455,174 |
| 2025-05-23 | $120.88 | $125.54 | $120.68 | $123.31 | $123.31 | 65,905,836 |
| 2025-05-22 | $121.95 | $126.33 | $121.38 | $122.29 | $122.29 | 74,696,280 |
| 2025-05-21 | $125.16 | $127.11 | $119.41 | $120.58 | $120.58 | 80,657,671 |
| 2025-05-20 | $127.22 | $128.20 | $124.65 | $125.59 | $125.59 | 60,491,354 |
| 2025-05-19 | $124.72 | $127.77 | $124.32 | $126.33 | $126.33 | 72,503,922 |
| 2025-05-16 | $129.23 | $130.33 | $126.76 | $129.52 | $129.52 | 55,006,096 |
| 2025-05-15 | $128.37 | $130.20 | $125.74 | $128.12 | $128.12 | 69,502,967 |
| 2025-05-14 | $129.01 | $133.49 | $127.56 | $130.18 | $130.18 | 95,717,460 |
| 2025-05-13 | $119.92 | $130.60 | $119.31 | $128.10 | $128.10 | 147,155,359 |
| 2025-05-12 | $120.78 | $120.94 | $115.01 | $118.46 | $118.46 | 94,257,341 |
| 2025-05-09 | $118.97 | $119.16 | $114.90 | $117.30 | $117.30 | 81,005,270 |
| 2025-05-08 | $112.28 | $120.38 | $112.07 | $119.15 | $119.15 | 126,966,207 |
| 2025-05-07 | $107.97 | $111.85 | $107.00 | $110.48 | $110.48 | 95,713,676 |
| 2025-05-06 | $112.71 | $113.91 | $105.32 | $108.86 | $108.86 | 201,193,359 |
| 2025-05-05 | $123.70 | $125.26 | $121.36 | $123.77 | $123.77 | 115,065,966 |
| 2025-05-02 | $118.66 | $124.42 | $118.63 | $124.28 | $124.28 | 103,094,298 |
| 2025-05-01 | $120.04 | $120.19 | $116.00 | $116.20 | $116.20 | 90,677,568 |
| 2025-04-30 | $111.61 | $118.78 | $110.54 | $118.44 | $118.44 | 109,461,682 |
| 2025-04-29 | $113.98 | $117.23 | $113.24 | $116.08 | $116.08 | 79,709,007 |
| 2025-04-28 | $113.78 | $114.86 | $108.87 | $114.65 | $114.65 | 111,082,860 |
| 2025-04-25 | $108.05 | $112.88 | $106.55 | $112.78 | $112.78 | 103,933,839 |
| 2025-04-24 | $101.53 | $108.00 | $100.91 | $107.78 | $107.78 | 103,190,699 |
| 2025-04-23 | $98.86 | $103.76 | $97.83 | $100.82 | $100.82 | 112,909,507 |
| 2025-04-22 | $93.02 | $96.34 | $91.35 | $93.99 | $93.99 | 91,185,377 |
| 2025-04-21 | $92.84 | $96.48 | $89.31 | $90.80 | $90.80 | 83,831,145 |
| 2025-04-17 | $94.71 | $95.11 | $92.27 | $93.78 | $93.78 | 83,991,760 |
| 2025-04-16 | $96.28 | $97.30 | $89.62 | $92.71 | $92.71 | 121,997,637 |
| 2025-04-15 | $93.53 | $98.99 | $93.05 | $98.40 | $98.40 | 118,457,651 |
| 2025-04-14 | $95.80 | $97.33 | $91.46 | $92.62 | $92.62 | 122,836,852 |
| 2025-04-11 | $87.98 | $89.55 | $85.47 | $88.55 | $88.55 | 95,130,683 |
| 2025-04-10 | $88.40 | $90.78 | $84.14 | $88.59 | $88.59 | 124,448,216 |
| 2025-04-09 | $78.19 | $93.33 | $77.27 | $92.01 | $92.01 | 187,244,271 |
| 2025-04-08 | $83.29 | $86.11 | $75.22 | $77.32 | $77.32 | 135,345,594 |
| 2025-04-07 | $66.65 | $81.80 | $66.12 | $77.84 | $77.84 | 169,083,704 |
| 2025-04-04 | $80.07 | $80.98 | $71.93 | $74.01 | $74.01 | 147,323,190 |
| 2025-04-03 | $81.25 | $85.68 | $81.01 | $83.60 | $83.60 | 93,878,189 |
| 2025-04-02 | $82.40 | $88.41 | $82.30 | $87.45 | $87.45 | 96,563,137 |
| 2025-04-01 | $83.89 | $85.28 | $81.82 | $84.68 | $84.68 | 78,980,662 |
| 2025-03-31 | $80.00 | $84.65 | $78.75 | $84.40 | $84.40 | 108,092,868 |
| 2025-03-28 | $89.34 | $89.38 | $84.10 | $85.85 | $85.85 | 91,091,708 |
| 2025-03-27 | $91.02 | $93.65 | $89.67 | $90.09 | $90.09 | 82,823,003 |
| 2025-03-26 | $96.29 | $97.30 | $90.82 | $92.28 | $92.28 | 80,549,349 |
| 2025-03-25 | $97.22 | $98.17 | $95.08 | $96.50 | $96.50 | 78,015,273 |
| 2025-03-24 | $93.40 | $97.39 | $92.28 | $96.75 | $96.75 | 112,164,708 |
| 2025-03-21 | $85.85 | $91.07 | $84.46 | $90.96 | $90.96 | 116,748,695 |
| 2025-03-20 | $85.54 | $89.80 | $85.12 | $87.39 | $87.39 | 105,547,414 |
| 2025-03-19 | $84.55 | $87.99 | $82.86 | $86.10 | $86.10 | 89,797,417 |
| 2025-03-18 | $85.78 | $86.17 | $81.80 | $83.89 | $83.89 | 93,236,494 |
| 2025-03-17 | $88.44 | $88.82 | $84.50 | $87.35 | $87.35 | 99,348,869 |
| 2025-03-14 | $82.97 | $87.27 | $82.16 | $86.24 | $86.24 | 113,985,021 |
| 2025-03-13 | $82.85 | $83.74 | $78.32 | $79.62 | $79.62 | 100,927,167 |
| 2025-03-12 | $83.48 | $84.55 | $79.86 | $83.65 | $83.65 | 116,525,071 |
| 2025-03-11 | $75.79 | $80.75 | $75.53 | $78.05 | $78.05 | 109,351,514 |
| 2025-03-10 | $82.00 | $82.69 | $74.57 | $76.38 | $76.38 | 133,318,038 |
| 2025-03-07 | $80.03 | $85.16 | $79.15 | $84.91 | $84.91 | 105,377,101 |
| 2025-03-06 | $87.51 | $88.34 | $80.01 | $80.46 | $80.46 | 117,340,586 |
| 2025-03-05 | $86.35 | $90.30 | $82.50 | $90.13 | $90.13 | 116,052,996 |
| 2025-03-04 | $80.16 | $88.50 | $79.30 | $84.40 | $84.40 | 116,800,332 |
| 2025-03-03 | $88.55 | $90.48 | $82.53 | $83.42 | $83.42 | 114,573,905 |
| 2025-02-28 | $79.98 | $85.18 | $78.58 | $84.92 | $84.92 | 125,977,426 |
| 2025-02-27 | $91.91 | $93.62 | $84.17 | $84.77 | $84.77 | 99,680,477 |
| 2025-02-26 | $89.16 | $91.69 | $87.59 | $89.31 | $89.31 | 94,846,187 |
| 2025-02-25 | $90.65 | $91.70 | $85.25 | $87.84 | $87.84 | 132,626,266 |
| 2025-02-24 | $95.88 | $99.01 | $89.30 | $90.68 | $90.68 | 184,484,984 |
| 2025-02-21 | $107.68 | $109.07 | $100.00 | $101.35 | $101.35 | 129,063,185 |
| 2025-02-20 | $102.91 | $107.40 | $95.80 | $106.27 | $106.27 | 243,093,928 |
| 2025-02-19 | $123.86 | $125.41 | $108.56 | $112.06 | $112.06 | 147,487,261 |
| 2025-02-18 | $120.94 | $125.00 | $118.43 | $124.62 | $124.62 | 84,227,164 |
| 2025-02-14 | $117.90 | $120.67 | $116.80 | $119.16 | $119.16 | 65,528,863 |
| 2025-02-13 | $117.31 | $118.39 | $115.15 | $117.91 | $117.91 | 60,026,970 |
| 2025-02-12 | $110.29 | $117.59 | $110.00 | $117.39 | $117.39 | 75,316,878 |
| 2025-02-11 | $116.50 | $118.66 | $112.10 | $112.62 | $112.62 | 94,311,705 |
| 2025-02-10 | $112.03 | $116.76 | $108.72 | $116.65 | $116.65 | 99,938,072 |
| 2025-02-07 | $111.66 | $116.30 | $110.45 | $110.85 | $110.85 | 143,795,408 |
| 2025-02-06 | $101.09 | $111.55 | $100.26 | $111.28 | $111.28 | 128,217,484 |
| 2025-02-05 | $101.78 | $103.57 | $99.32 | $101.36 | $101.36 | 90,792,345 |
| 2025-02-04 | $102.80 | $106.91 | $100.51 | $103.83 | $103.83 | 230,806,794 |
| 2025-02-03 | $80.13 | $84.25 | $78.47 | $83.74 | $83.74 | 126,592,731 |
| 2025-01-31 | $81.00 | $85.22 | $80.87 | $82.49 | $82.49 | 79,000,219 |
| 2025-01-30 | $80.02 | $81.83 | $79.38 | $81.22 | $81.22 | 46,067,527 |
| 2025-01-29 | $79.95 | $80.82 | $77.81 | $79.76 | $79.76 | 49,262,158 |
| 2025-01-28 | $75.54 | $80.74 | $74.04 | $80.23 | $80.23 | 65,916,656 |
| 2025-01-27 | $74.07 | $76.72 | $72.67 | $75.44 | $75.44 | 76,093,325 |
| 2025-01-24 | $79.05 | $82.24 | $78.44 | $78.98 | $78.98 | 77,931,906 |
| 2025-01-23 | $76.04 | $79.00 | $75.84 | $78.98 | $78.98 | 55,937,896 |
| 2025-01-22 | $74.50 | $77.16 | $73.80 | $76.87 | $76.87 | 66,876,368 |
| 2025-01-21 | $73.24 | $73.64 | $70.60 | $73.07 | $73.07 | 56,228,967 |
| 2025-01-17 | $70.90 | $72.34 | $69.95 | $71.77 | $71.77 | 54,753,981 |
| 2025-01-16 | $69.08 | $71.43 | $68.36 | $69.24 | $69.24 | 62,908,663 |
| 2025-01-15 | $68.55 | $68.85 | $67.08 | $68.14 | $68.14 | 56,025,752 |
| 2025-01-14 | $67.18 | $68.23 | $65.19 | $65.91 | $65.91 | 56,814,898 |
| 2025-01-13 | $64.29 | $65.68 | $63.40 | $64.98 | $64.98 | 69,046,325 |
| 2025-01-10 | $66.01 | $68.20 | $65.04 | $67.26 | $67.26 | 78,148,636 |
| 2025-01-08 | $68.12 | $69.53 | $66.51 | $68.23 | $68.23 | 91,349,513 |
| 2025-01-07 | $75.20 | $75.39 | $69.75 | $69.99 | $69.99 | 91,727,347 |
| 2025-01-06 | $78.69 | $80.06 | $74.61 | $75.92 | $75.92 | 105,619,544 |
| 2025-01-03 | $75.39 | $79.98 | $75.19 | $79.89 | $79.89 | 62,415,008 |
| 2025-01-02 | $76.20 | $76.53 | $72.42 | $75.19 | $75.19 | 72,217,192 |
| 2024-12-31 | $77.58 | $77.98 | $73.65 | $75.63 | $75.63 | 56,267,937 |
| 2024-12-30 | $77.04 | $79.24 | $76.11 | $77.18 | $77.18 | 60,850,862 |
| 2024-12-27 | $81.42 | $82.00 | $77.93 | $79.08 | $79.08 | 66,975,887 |
| 2024-12-26 | $83.16 | $83.49 | $81.30 | $82.14 | $82.14 | 60,547,746 |
| 2024-12-24 | $81.09 | $84.80 | $81.00 | $82.38 | $82.38 | 64,983,263 |
| 2024-12-23 | $80.65 | $82.02 | $77.41 | $80.69 | $80.69 | 93,819,484 |
| 2024-12-20 | $72.64 | $80.66 | $71.50 | $80.55 | $80.55 | 281,230,836 |
| 2024-12-19 | $73.99 | $76.59 | $73.37 | $74.21 | $74.21 | 99,524,332 |
| 2024-12-18 | $74.30 | $77.60 | $70.27 | $71.51 | $71.51 | 109,643,381 |
| 2024-12-17 | $73.28 | $75.32 | $71.70 | $74.39 | $74.39 | 75,469,386 |
| 2024-12-16 | $75.06 | $77.82 | $71.16 | $75.75 | $75.75 | 126,099,615 |
| 2024-12-13 | $73.49 | $76.10 | $72.45 | $76.07 | $76.07 | 76,172,785 |
| 2024-12-12 | $72.30 | $75.38 | $71.90 | $73.20 | $73.20 | 73,859,672 |
| 2024-12-11 | $72.98 | $73.00 | $68.07 | $72.51 | $72.51 | 89,477,656 |
| 2024-12-10 | $71.99 | $75.56 | $70.73 | $70.89 | $70.89 | 89,672,470 |
| 2024-12-09 | $80.58 | $80.91 | $71.05 | $72.46 | $72.46 | 168,134,824 |
| 2024-12-06 | $72.95 | $76.82 | $72.28 | $76.34 | $76.34 | 93,640,902 |
| 2024-12-05 | $70.11 | $72.98 | $69.89 | $71.87 | $71.87 | 66,585,762 |
| 2024-12-04 | $71.13 | $71.18 | $67.28 | $69.85 | $69.85 | 86,284,801 |
| 2024-12-03 | $66.41 | $71.37 | $66.15 | $70.96 | $70.96 | 100,751,420 |
| 2024-12-02 | $67.44 | $67.88 | $65.96 | $66.39 | $66.39 | 46,404,971 |
| 2024-11-29 | $65.89 | $67.16 | $65.47 | $67.08 | $67.08 | 30,104,046 |
| 2024-11-27 | $66.24 | $67.56 | $64.24 | $66.05 | $66.05 | 53,611,759 |
| 2024-11-26 | $64.57 | $65.85 | $63.89 | $65.74 | $65.74 | 46,923,572 |
| 2024-11-25 | $66.90 | $67.88 | $64.08 | $64.65 | $64.65 | 80,640,465 |
| 2024-11-22 | $61.60 | $64.44 | $61.37 | $64.35 | $64.35 | 61,381,713 |
| 2024-11-21 | $62.04 | $63.40 | $60.90 | $61.36 | $61.36 | 56,336,740 |
| 2024-11-20 | $62.59 | $63.08 | $59.96 | $62.12 | $62.12 | 59,182,183 |
| 2024-11-19 | $59.51 | $63.01 | $59.27 | $62.98 | $62.98 | 75,557,817 |
| 2024-11-18 | $64.92 | $64.92 | $58.85 | $61.26 | $61.26 | 137,877,641 |
| 2024-11-15 | $61.01 | $66.00 | $60.91 | $65.77 | $65.77 | 155,280,388 |
| 2024-11-14 | $61.05 | $61.17 | $58.53 | $59.18 | $59.18 | 59,968,240 |
| 2024-11-13 | $61.52 | $63.39 | $59.85 | $60.70 | $60.70 | 85,937,360 |
| 2024-11-12 | $59.01 | $60.09 | $58.57 | $59.85 | $59.85 | 59,061,338 |
| 2024-11-11 | $60.13 | $62.08 | $58.69 | $60.24 | $60.24 | 108,357,795 |
| 2024-11-08 | $55.57 | $58.48 | $55.30 | $58.39 | $58.39 | 82,498,144 |
| 2024-11-07 | $55.82 | $56.47 | $53.55 | $55.88 | $55.88 | 121,591,164 |
| 2024-11-06 | $53.44 | $55.69 | $51.61 | $55.53 | $55.53 | 114,255,943 |
| 2024-11-05 | $47.86 | $51.58 | $46.86 | $51.13 | $51.13 | 208,868,200 |
| 2024-11-04 | $41.08 | $42.04 | $41.03 | $41.41 | $41.41 | 75,413,298 |
| 2024-11-01 | $41.93 | $42.57 | $41.59 | $41.92 | $41.92 | 33,722,521 |
| 2024-10-31 | $42.79 | $43.32 | $40.90 | $41.56 | $41.56 | 50,973,360 |
| 2024-10-30 | $44.58 | $44.80 | $43.61 | $43.69 | $43.69 | 31,309,232 |
| 2024-10-29 | $44.90 | $45.07 | $44.04 | $44.93 | $44.93 | 26,154,712 |
| 2024-10-28 | $45.05 | $45.14 | $44.68 | $44.97 | $44.97 | 36,729,700 |
| 2024-10-25 | $43.85 | $45.07 | $43.65 | $44.86 | $44.86 | 50,416,491 |
| 2024-10-24 | $42.89 | $43.73 | $42.66 | $43.56 | $43.56 | 34,079,557 |
| 2024-10-23 | $42.85 | $43.68 | $42.06 | $42.59 | $42.59 | 35,646,980 |
| 2024-10-22 | $42.69 | $43.49 | $42.30 | $42.94 | $42.94 | 27,830,734 |
| 2024-10-21 | $42.86 | $43.40 | $42.41 | $42.70 | $42.70 | 30,719,779 |
| 2024-10-18 | $42.02 | $42.99 | $41.65 | $42.97 | $42.97 | 33,969,020 |
| 2024-10-17 | $42.15 | $42.70 | $41.61 | $42.00 | $42.00 | 34,028,414 |
| 2024-10-16 | $42.40 | $42.49 | $40.36 | $41.93 | $41.93 | 59,157,938 |
| 2024-10-15 | $43.48 | $43.68 | $41.52 | $42.43 | $42.43 | 48,296,974 |
| 2024-10-14 | $43.72 | $44.39 | $43.28 | $43.40 | $43.40 | 41,010,910 |
| 2024-10-11 | $43.40 | $44.38 | $42.62 | $43.51 | $43.51 | 66,206,893 |
| 2024-10-10 | $42.92 | $43.88 | $42.41 | $43.52 | $43.52 | 62,516,314 |
| 2024-10-09 | $41.55 | $43.34 | $41.21 | $43.13 | $43.13 | 86,404,698 |
| 2024-10-08 | $39.29 | $41.49 | $39.02 | $41.45 | $41.45 | 62,542,945 |
| 2024-10-07 | $39.90 | $40.15 | $38.78 | $38.89 | $38.89 | 44,124,766 |
| 2024-10-04 | $39.65 | $40.29 | $39.40 | $40.01 | $40.01 | 62,657,545 |
| 2024-10-03 | $37.45 | $39.29 | $37.37 | $39.24 | $39.24 | 57,196,445 |
| 2024-10-02 | $36.30 | $37.68 | $36.15 | $37.49 | $37.49 | 34,988,906 |
| 2024-10-01 | $37.21 | $37.56 | $36.05 | $36.46 | $36.46 | 52,858,036 |
| 2024-09-30 | $36.58 | $37.32 | $36.15 | $37.20 | $37.20 | 42,223,553 |
| 2024-09-27 | $36.91 | $37.47 | $36.59 | $36.84 | $36.84 | 43,219,122 |
| 2024-09-26 | $37.26 | $37.44 | $36.60 | $37.10 | $37.10 | 48,601,992 |
| 2024-09-25 | $36.89 | $37.18 | $36.38 | $37.12 | $37.12 | 46,511,724 |
| 2024-09-24 | $37.97 | $37.98 | $36.43 | $36.90 | $36.90 | 79,001,602 |
| 2024-09-23 | $36.86 | $38.19 | $36.57 | $37.95 | $37.95 | 79,460,737 |
| 2024-09-20 | $36.01 | $37.29 | $35.71 | $37.20 | $37.20 | 450,290,538 |
| 2024-09-19 | $37.00 | $37.35 | $36.20 | $36.83 | $36.83 | 59,882,041 |
| 2024-09-18 | $35.90 | $37.11 | $35.87 | $36.38 | $36.38 | 66,279,770 |
| 2024-09-17 | $37.00 | $37.05 | $35.87 | $36.45 | $36.45 | 64,461,751 |
| 2024-09-16 | $35.78 | $36.92 | $35.56 | $36.31 | $36.31 | 74,767,329 |
| 2024-09-13 | $34.97 | $36.01 | $34.89 | $35.59 | $35.59 | 49,727,172 |
| 2024-09-12 | $34.86 | $35.40 | $34.53 | $34.91 | $34.91 | 54,391,843 |
| 2024-09-11 | $34.01 | $34.87 | $33.62 | $34.85 | $34.85 | 68,302,252 |
| 2024-09-10 | $34.81 | $35.20 | $33.71 | $34.76 | $34.76 | 91,720,986 |
| 2024-09-09 | $32.70 | $34.70 | $32.47 | $34.60 | $34.60 | 140,582,494 |
| 2024-09-06 | $30.60 | $31.04 | $29.50 | $30.33 | $30.33 | 50,946,777 |
| 2024-09-05 | $30.24 | $30.74 | $30.01 | $30.16 | $30.16 | 24,012,331 |
| 2024-09-04 | $30.00 | $30.85 | $29.31 | $30.59 | $30.59 | 32,838,886 |
| 2024-09-03 | $31.35 | $31.59 | $30.17 | $30.51 | $30.51 | 34,531,596 |
| 2024-08-30 | $31.05 | $31.50 | $30.70 | $31.48 | $31.48 | 42,388,023 |
| 2024-08-29 | $30.65 | $31.82 | $30.48 | $31.00 | $31.00 | 39,732,985 |
| 2024-08-28 | $30.62 | $30.80 | $29.75 | $30.36 | $30.36 | 33,961,370 |
| 2024-08-27 | $30.55 | $31.12 | $30.38 | $30.84 | $30.84 | 23,541,256 |
| 2024-08-26 | $31.43 | $31.74 | $30.79 | $30.85 | $30.85 | 35,283,625 |
| 2024-08-23 | $31.99 | $32.55 | $31.62 | $31.78 | $31.78 | 34,121,175 |
| 2024-08-22 | $32.55 | $33.13 | $31.85 | $31.92 | $31.92 | 43,522,223 |
| 2024-08-21 | $32.32 | $32.67 | $31.97 | $32.54 | $32.54 | 37,894,575 |
| 2024-08-20 | $32.50 | $32.72 | $31.63 | $32.32 | $32.32 | 40,783,010 |
| 2024-08-19 | $32.42 | $32.59 | $31.81 | $32.50 | $32.50 | 52,353,641 |
| 2024-08-16 | $31.04 | $32.75 | $30.98 | $32.08 | $32.08 | 64,420,741 |
| 2024-08-15 | $31.31 | $31.50 | $30.83 | $31.22 | $31.22 | 43,407,612 |
| 2024-08-14 | $30.62 | $31.37 | $30.33 | $31.00 | $31.00 | 49,885,641 |
| 2024-08-13 | $29.79 | $30.85 | $29.56 | $30.39 | $30.39 | 57,294,206 |
| 2024-08-12 | $30.22 | $31.20 | $29.27 | $29.38 | $29.38 | 67,890,322 |
| 2024-08-09 | $29.28 | $30.36 | $29.10 | $30.01 | $30.01 | 87,324,220 |
| 2024-08-08 | $27.04 | $29.38 | $26.69 | $29.28 | $29.28 | 96,892,918 |
| 2024-08-07 | $27.07 | $28.36 | $26.24 | $26.32 | $26.32 | 74,038,904 |
| 2024-08-06 | $27.05 | $27.42 | $25.57 | $26.59 | $26.59 | 99,622,681 |
| 2024-08-05 | $21.74 | $24.42 | $21.23 | $24.09 | $24.09 | 88,023,468 |
| 2024-08-02 | $24.75 | $24.87 | $23.75 | $24.74 | $24.74 | 56,092,591 |
| 2024-08-01 | $27.02 | $27.54 | $25.83 | $26.08 | $26.08 | 31,189,607 |
| 2024-07-31 | $27.02 | $27.39 | $26.88 | $26.89 | $26.89 | 29,111,605 |
| 2024-07-30 | $27.25 | $27.44 | $25.89 | $26.37 | $26.37 | 31,819,905 |
| 2024-07-29 | $27.56 | $27.80 | $26.73 | $27.08 | $27.08 | 26,038,842 |
| 2024-07-26 | $27.00 | $27.34 | $26.77 | $27.18 | $27.18 | 27,143,534 |
| 2024-07-25 | $26.04 | $27.29 | $25.42 | $26.63 | $26.63 | 45,474,613 |
| 2024-07-24 | $28.44 | $28.69 | $26.58 | $26.60 | $26.60 | 49,004,105 |
| 2024-07-23 | $28.34 | $29.19 | $28.31 | $28.81 | $28.81 | 31,134,262 |
| 2024-07-22 | $28.93 | $28.97 | $27.69 | $28.46 | $28.46 | 38,037,812 |
| 2024-07-19 | $28.31 | $29.60 | $28.27 | $28.58 | $28.58 | 49,581,636 |
| 2024-07-18 | $28.42 | $29.83 | $28.15 | $28.64 | $28.64 | 76,485,561 |
| 2024-07-17 | $28.00 | $28.87 | $27.60 | $28.22 | $28.22 | 45,203,461 |
| 2024-07-16 | $28.18 | $28.84 | $27.47 | $28.67 | $28.67 | 58,436,507 |
| 2024-07-15 | $28.42 | $29.30 | $27.90 | $28.67 | $28.67 | 49,186,345 |
| 2024-07-12 | $27.32 | $28.13 | $27.28 | $28.07 | $28.07 | 30,760,268 |
| 2024-07-11 | $28.49 | $28.59 | $26.90 | $27.64 | $27.64 | 61,546,057 |
| 2024-07-10 | $27.50 | $28.47 | $27.37 | $28.42 | $28.42 | 43,231,028 |
| 2024-07-09 | $27.93 | $28.38 | $27.23 | $27.39 | $27.39 | 53,226,526 |
| 2024-07-08 | $27.93 | $27.99 | $26.84 | $27.70 | $27.70 | 59,611,163 |
| 2024-07-05 | $26.00 | $27.25 | $25.98 | $27.23 | $27.23 | 46,703,729 |
| 2024-07-03 | $25.96 | $26.27 | $25.76 | $25.85 | $25.85 | 18,433,843 |
| 2024-07-02 | $25.84 | $26.43 | $25.75 | $25.83 | $25.83 | 32,148,242 |
| 2024-07-01 | $25.48 | $26.02 | $25.14 | $25.88 | $25.88 | 32,028,526 |
| 2024-06-28 | $25.28 | $25.57 | $25.03 | $25.33 | $25.33 | 38,886,441 |
| 2024-06-27 | $24.10 | $25.40 | $24.05 | $25.22 | $25.22 | 37,882,859 |
| 2024-06-26 | $24.47 | $24.66 | $24.03 | $24.10 | $24.10 | 24,331,377 |
| 2024-06-25 | $24.16 | $24.63 | $23.92 | $24.56 | $24.56 | 29,657,245 |
| 2024-06-24 | $23.44 | $24.39 | $23.30 | $24.16 | $24.16 | 36,477,408 |
| 2024-06-21 | $24.71 | $26.09 | $23.53 | $23.84 | $23.84 | 69,981,578 |
| 2024-06-20 | $26.44 | $26.57 | $25.16 | $25.56 | $25.56 | 66,734,955 |
| 2024-06-18 | $25.15 | $26.03 | $24.83 | $25.82 | $25.82 | 54,458,580 |
| 2024-06-17 | $23.47 | $25.06 | $23.45 | $25.02 | $25.02 | 54,101,503 |
| 2024-06-14 | $23.15 | $23.72 | $22.84 | $23.57 | $23.57 | 26,043,243 |
| 2024-06-13 | $23.85 | $24.14 | $23.15 | $23.27 | $23.27 | 25,734,322 |
| 2024-06-12 | $24.20 | $24.33 | $23.57 | $23.77 | $23.77 | 38,542,724 |
| 2024-06-11 | $23.06 | $23.95 | $22.89 | $23.85 | $23.85 | 30,601,852 |
| 2024-06-10 | $22.75 | $23.16 | $22.66 | $23.13 | $23.13 | 31,509,278 |
| 2024-06-07 | $23.24 | $23.57 | $23.06 | $23.31 | $23.31 | 37,149,877 |
| 2024-06-06 | $22.98 | $23.95 | $22.98 | $23.79 | $23.79 | 60,400,366 |
| 2024-06-05 | $22.48 | $22.98 | $22.22 | $22.96 | $22.96 | 39,825,392 |
| 2024-06-04 | $21.05 | $22.26 | $21.04 | $22.10 | $22.10 | 41,974,047 |
| 2024-06-03 | $21.70 | $21.79 | $21.01 | $21.32 | $21.32 | 33,876,070 |
| 2024-05-31 | $21.79 | $22.20 | $21.31 | $21.68 | $21.68 | 44,416,074 |
| 2024-05-30 | $21.28 | $21.96 | $21.02 | $21.73 | $21.73 | 47,583,129 |
| 2024-05-29 | $20.77 | $20.99 | $20.64 | $20.94 | $20.94 | 24,834,240 |
| 2024-05-28 | $21.06 | $21.22 | $20.73 | $21.05 | $21.05 | 25,951,729 |
| 2024-05-24 | $20.72 | $21.15 | $20.65 | $21.01 | $21.01 | 22,158,712 |
| 2024-05-23 | $21.39 | $21.52 | $20.63 | $20.72 | $20.72 | 36,887,627 |
| 2024-05-22 | $21.23 | $21.42 | $21.08 | $21.17 | $21.17 | 23,242,369 |
| 2024-05-21 | $21.34 | $21.45 | $21.12 | $21.24 | $21.24 | 27,953,962 |
| 2024-05-20 | $21.77 | $21.77 | $21.22 | $21.62 | $21.62 | 35,255,258 |
| 2024-05-17 | $21.78 | $22.17 | $21.56 | $21.76 | $21.76 | 30,032,254 |
| 2024-05-16 | $21.74 | $21.87 | $21.54 | $21.65 | $21.65 | 27,416,677 |
| 2024-05-15 | $21.73 | $21.81 | $21.19 | $21.67 | $21.67 | 39,424,029 |
| 2024-05-14 | $20.95 | $22.07 | $20.93 | $21.44 | $21.44 | 57,894,354 |
| 2024-05-13 | $20.60 | $21.19 | $20.60 | $20.94 | $20.94 | 37,524,809 |
| 2024-05-10 | $21.27 | $21.37 | $20.50 | $20.60 | $20.60 | 59,127,579 |
| 2024-05-09 | $21.49 | $21.58 | $20.94 | $21.14 | $21.14 | 54,101,937 |
| 2024-05-08 | $21.58 | $21.73 | $21.06 | $21.56 | $21.56 | 67,582,882 |
| 2024-05-07 | $21.99 | $22.70 | $21.35 | $21.40 | $21.40 | 159,331,284 |
| 2024-05-06 | $24.37 | $25.36 | $24.03 | $25.21 | $25.21 | 175,936,565 |
| 2024-05-03 | $23.48 | $23.64 | $22.91 | $23.33 | $23.33 | 55,976,409 |
| 2024-05-02 | $22.60 | $22.72 | $22.10 | $22.55 | $22.55 | 30,396,133 |
| 2024-05-01 | $21.93 | $22.83 | $21.63 | $22.12 | $22.12 | 34,812,852 |
| 2024-04-30 | $22.77 | $22.87 | $21.95 | $21.97 | $21.97 | 30,511,879 |
| 2024-04-29 | $22.75 | $23.09 | $22.55 | $22.83 | $22.83 | 30,060,910 |
| 2024-04-26 | $22.05 | $22.67 | $21.91 | $22.52 | $22.52 | 33,119,766 |
| 2024-04-25 | $20.82 | $21.74 | $20.66 | $21.71 | $21.71 | 26,226,705 |
| 2024-04-24 | $22.05 | $22.25 | $21.30 | $21.59 | $21.59 | 34,426,476 |
| 2024-04-23 | $21.25 | $22.06 | $21.23 | $21.64 | $21.64 | 36,304,634 |
| 2024-04-22 | $20.72 | $21.08 | $20.36 | $20.97 | $20.97 | 31,894,517 |
| 2024-04-19 | $20.98 | $21.43 | $20.33 | $20.47 | $20.47 | 39,632,591 |
| 2024-04-18 | $21.25 | $21.43 | $20.70 | $21.13 | $21.13 | 34,550,542 |
| 2024-04-17 | $22.01 | $22.11 | $21.22 | $21.31 | $21.31 | 30,139,797 |
| 2024-04-16 | $21.59 | $21.99 | $21.27 | $21.88 | $21.88 | 33,869,201 |
| 2024-04-15 | $22.79 | $23.13 | $21.83 | $21.90 | $21.90 | 38,182,078 |
| 2024-04-12 | $22.70 | $23.20 | $22.41 | $22.67 | $22.67 | 36,764,458 |
| 2024-04-11 | $22.65 | $22.91 | $22.25 | $22.84 | $22.84 | 26,399,380 |
| 2024-04-10 | $22.22 | $22.71 | $22.01 | $22.42 | $22.42 | 28,642,932 |
| 2024-04-09 | $23.01 | $23.09 | $22.46 | $22.81 | $22.81 | 27,516,696 |
| 2024-04-08 | $23.08 | $23.20 | $22.67 | $23.00 | $23.00 | 24,915,269 |
| 2024-04-05 | $22.42 | $23.32 | $22.31 | $22.96 | $22.96 | 38,349,177 |
| 2024-04-04 | $23.82 | $24.10 | $22.40 | $22.48 | $22.48 | 64,307,993 |
| 2024-04-03 | $22.44 | $23.01 | $22.38 | $22.70 | $22.70 | 30,063,825 |
| 2024-04-02 | $22.00 | $22.79 | $21.72 | $22.72 | $22.72 | 39,518,421 |
| 2024-04-01 | $22.98 | $23.21 | $22.40 | $22.86 | $22.86 | 40,788,839 |
| 2024-03-28 | $24.17 | $24.28 | $22.94 | $23.01 | $23.01 | 70,008,165 |
| 2024-03-27 | $25.00 | $25.48 | $24.26 | $24.51 | $24.51 | 38,600,086 |
| 2024-03-26 | $24.76 | $25.47 | $24.47 | $24.89 | $24.89 | 43,610,464 |
| 2024-03-25 | $24.12 | $24.62 | $24.05 | $24.51 | $24.51 | 29,255,903 |
| 2024-03-22 | $24.20 | $24.48 | $24.02 | $24.18 | $24.18 | 25,453,029 |
| 2024-03-21 | $25.30 | $25.33 | $24.44 | $24.49 | $24.49 | 36,752,031 |
| 2024-03-20 | $23.77 | $24.65 | $23.67 | $24.57 | $24.57 | 40,273,774 |
| 2024-03-19 | $23.50 | $23.83 | $22.92 | $23.80 | $23.80 | 43,247,249 |
| 2024-03-18 | $23.77 | $24.18 | $23.32 | $24.00 | $24.00 | 44,083,043 |
| 2024-03-15 | $23.85 | $24.10 | $23.42 | $23.49 | $23.49 | 61,420,999 |
| 2024-03-14 | $24.83 | $24.97 | $24.14 | $24.43 | $24.43 | 47,185,997 |
| 2024-03-13 | $24.70 | $25.44 | $24.60 | $25.00 | $25.00 | 58,961,688 |
| 2024-03-12 | $25.57 | $25.64 | $24.35 | $24.70 | $24.70 | 74,434,316 |
| 2024-03-11 | $25.89 | $26.83 | $25.29 | $25.35 | $25.35 | 60,202,646 |
| 2024-03-08 | $27.19 | $27.28 | $25.81 | $26.04 | $26.04 | 84,256,124 |
| 2024-03-07 | $27.01 | $27.50 | $26.38 | $26.46 | $26.46 | 117,519,319 |
| 2024-03-06 | $25.75 | $26.75 | $24.53 | $26.16 | $26.16 | 207,386,942 |
| 2024-03-05 | $23.96 | $24.41 | $23.43 | $23.81 | $23.81 | 49,542,272 |
| 2024-03-04 | $24.40 | $24.58 | $23.53 | $24.04 | $24.04 | 64,320,031 |
| 2024-03-01 | $25.30 | $25.69 | $24.54 | $24.93 | $24.93 | 64,794,407 |
| 2024-02-29 | $24.81 | $25.29 | $24.36 | $25.08 | $25.08 | 62,753,300 |
| 2024-02-28 | $24.52 | $24.84 | $24.25 | $24.42 | $24.42 | 47,313,982 |
| 2024-02-27 | $23.76 | $24.62 | $23.72 | $24.53 | $24.53 | 64,967,421 |
| 2024-02-26 | $23.03 | $23.88 | $22.94 | $23.56 | $23.56 | 46,499,481 |
| 2024-02-23 | $23.53 | $24.07 | $22.82 | $22.97 | $22.97 | 48,840,765 |
| 2024-02-22 | $23.77 | $23.95 | $23.05 | $23.59 | $23.59 | 64,458,247 |
| 2024-02-21 | $22.30 | $22.93 | $22.29 | $22.74 | $22.74 | 60,411,461 |
| 2024-02-20 | $23.84 | $24.00 | $22.72 | $23.40 | $23.40 | 93,374,349 |
| 2024-02-16 | $24.96 | $25.50 | $24.39 | $24.44 | $24.44 | 65,498,227 |
| 2024-02-15 | $25.04 | $25.46 | $24.71 | $25.41 | $25.41 | 70,544,321 |
| 2024-02-14 | $24.15 | $25.50 | $23.76 | $25.19 | $25.19 | 97,227,926 |
| 2024-02-13 | $23.53 | $24.66 | $23.31 | $24.01 | $24.01 | 102,293,322 |
| 2024-02-12 | $23.91 | $25.53 | $23.82 | $25.05 | $25.05 | 108,173,046 |
| 2024-02-09 | $25.04 | $25.11 | $23.57 | $24.38 | $24.38 | 149,061,975 |
| 2024-02-08 | $23.96 | $25.06 | $23.32 | $24.51 | $24.51 | 212,671,149 |
| 2024-02-07 | $21.60 | $23.87 | $21.38 | $23.60 | $23.60 | 254,911,069 |
| 2024-02-06 | $20.30 | $22.18 | $19.76 | $21.87 | $21.87 | 421,271,485 |
| 2024-02-05 | $17.56 | $17.87 | $16.48 | $16.72 | $16.72 | 167,698,349 |
| 2024-02-02 | $16.34 | $17.02 | $16.15 | $17.02 | $17.02 | 57,672,675 |
| 2024-02-01 | $16.21 | $16.49 | $16.03 | $16.33 | $16.33 | 40,454,381 |
| 2024-01-31 | $16.41 | $16.76 | $16.07 | $16.09 | $16.09 | 43,582,546 |
| 2024-01-30 | $17.04 | $17.24 | $16.66 | $16.74 | $16.74 | 36,388,182 |
| 2024-01-29 | $16.45 | $17.11 | $16.43 | $17.09 | $17.09 | 35,987,779 |
| 2024-01-26 | $16.40 | $16.75 | $16.34 | $16.35 | $16.35 | 28,612,154 |
| 2024-01-25 | $16.92 | $17.00 | $16.31 | $16.46 | $16.46 | 44,589,040 |
| 2024-01-24 | $17.51 | $17.65 | $16.74 | $16.75 | $16.75 | 42,035,737 |
| 2024-01-23 | $17.64 | $17.73 | $17.20 | $17.33 | $17.33 | 37,794,300 |
| 2024-01-22 | $17.46 | $18.35 | $17.43 | $17.60 | $17.60 | 85,573,913 |
| 2024-01-19 | $16.57 | $16.78 | $16.15 | $16.78 | $16.78 | 40,690,625 |
| 2024-01-18 | $16.75 | $16.81 | $16.10 | $16.40 | $16.40 | 35,239,739 |
| 2024-01-17 | $16.26 | $16.41 | $16.05 | $16.39 | $16.39 | 30,832,775 |
| 2024-01-16 | $16.59 | $16.74 | $16.29 | $16.53 | $16.53 | 32,659,260 |
| 2024-01-12 | $16.68 | $17.06 | $16.62 | $16.76 | $16.76 | 33,952,550 |
| 2024-01-11 | $16.81 | $16.93 | $16.17 | $16.68 | $16.68 | 39,552,365 |
| 2024-01-10 | $16.50 | $17.03 | $16.40 | $16.79 | $16.79 | 41,254,398 |
| 2024-01-09 | $16.51 | $16.63 | $16.28 | $16.39 | $16.39 | 35,794,473 |
| 2024-01-08 | $16.22 | $16.89 | $16.14 | $16.67 | $16.67 | 49,089,953 |
| 2024-01-05 | $15.70 | $16.13 | $15.66 | $15.98 | $15.98 | 57,289,916 |
| 2024-01-04 | $16.05 | $16.58 | $15.95 | $16.25 | $16.25 | 39,937,698 |
| 2024-01-03 | $16.12 | $16.38 | $16.01 | $16.09 | $16.09 | 46,865,204 |
| 2024-01-02 | $16.95 | $16.95 | $16.50 | $16.58 | $16.58 | 41,626,684 |
| 2023-12-29 | $17.52 | $17.64 | $17.10 | $17.17 | $17.17 | 38,943,466 |
| 2023-12-28 | $17.46 | $17.84 | $17.42 | $17.56 | $17.56 | 38,989,961 |
| 2023-12-27 | $17.78 | $17.91 | $17.45 | $17.47 | $17.47 | 29,531,342 |
| 2023-12-26 | $17.44 | $17.75 | $17.33 | $17.68 | $17.68 | 31,750,737 |
| 2023-12-22 | $17.70 | $17.70 | $17.33 | $17.41 | $17.41 | 33,693,787 |
| 2023-12-21 | $17.53 | $17.74 | $17.42 | $17.59 | $17.59 | 30,493,554 |
| 2023-12-20 | $17.87 | $17.92 | $17.19 | $17.25 | $17.25 | 58,666,901 |
| 2023-12-19 | $17.98 | $18.19 | $17.84 | $17.95 | $17.95 | 43,088,737 |
| 2023-12-18 | $18.21 | $18.58 | $17.77 | $17.84 | $17.84 | 60,188,148 |
| 2023-12-15 | $18.67 | $19.15 | $18.04 | $18.20 | $18.20 | 93,307,116 |
| 2023-12-14 | $18.17 | $18.58 | $17.72 | $18.21 | $18.21 | 67,462,755 |
| 2023-12-13 | $17.65 | $17.90 | $17.22 | $17.87 | $17.87 | 52,682,624 |
| 2023-12-12 | $17.69 | $17.88 | $17.23 | $17.50 | $17.50 | 46,231,909 |
| 2023-12-11 | $17.97 | $18.28 | $17.70 | $17.77 | $17.77 | 50,929,623 |
| 2023-12-08 | $17.18 | $17.92 | $17.09 | $17.77 | $17.77 | 57,542,134 |
| 2023-12-07 | $17.22 | $17.48 | $17.08 | $17.22 | $17.22 | 56,454,997 |
| 2023-12-06 | $17.69 | $17.83 | $17.05 | $17.13 | $17.13 | 94,352,465 |
| 2023-12-05 | $18.25 | $18.55 | $17.96 | $18.30 | $18.30 | 54,460,845 |
| 2023-12-04 | $19.75 | $19.90 | $18.27 | $18.40 | $18.40 | 104,948,518 |
| 2023-12-01 | $19.93 | $20.29 | $19.55 | $20.27 | $20.27 | 61,493,670 |
| 2023-11-30 | $19.94 | $20.23 | $19.68 | $20.05 | $20.05 | 55,500,991 |
| 2023-11-29 | $19.95 | $20.31 | $19.78 | $19.84 | $19.84 | 62,782,105 |
| 2023-11-28 | $19.11 | $19.80 | $19.03 | $19.71 | $19.71 | 54,170,695 |
| 2023-11-27 | $19.13 | $19.50 | $18.62 | $19.08 | $19.08 | 58,808,177 |
| 2023-11-24 | $19.38 | $19.60 | $18.93 | $19.20 | $19.20 | 39,800,361 |
| 2023-11-22 | $20.26 | $20.44 | $19.33 | $19.69 | $19.69 | 68,452,455 |
| 2023-11-21 | $21.11 | $21.85 | $19.72 | $19.80 | $19.80 | 106,643,319 |
| 2023-11-20 | $20.65 | $21.60 | $20.56 | $21.34 | $21.34 | 90,575,566 |
| 2023-11-17 | $19.68 | $20.58 | $19.66 | $20.49 | $20.49 | 69,668,728 |
| 2023-11-16 | $19.80 | $19.88 | $19.29 | $19.77 | $19.77 | 49,942,759 |
| 2023-11-15 | $19.90 | $20.37 | $19.61 | $19.95 | $19.95 | 75,533,454 |
| 2023-11-14 | $20.00 | $20.10 | $19.50 | $19.94 | $19.94 | 83,230,466 |
| 2023-11-13 | $19.59 | $19.88 | $19.30 | $19.71 | $19.71 | 74,877,458 |
| 2023-11-10 | $18.16 | $19.72 | $18.06 | $19.67 | $19.67 | 92,955,800 |
| 2023-11-09 | $18.66 | $18.87 | $18.16 | $18.27 | $18.27 | 48,454,200 |
| 2023-11-08 | $18.85 | $18.93 | $18.15 | $18.49 | $18.49 | 46,063,132 |
| 2023-11-07 | $18.86 | $19.17 | $18.53 | $18.80 | $18.80 | 56,289,102 |
| 2023-11-06 | $18.99 | $19.08 | $17.93 | $18.54 | $18.54 | 79,952,555 |
| 2023-11-03 | $18.02 | $19.08 | $17.76 | $18.89 | $18.89 | 109,302,021 |
| 2023-11-02 | $17.48 | $18.30 | $17.21 | $17.97 | $17.97 | 170,406,782 |
| 2023-11-01 | $14.80 | $14.96 | $14.48 | $14.92 | $14.92 | 54,419,071 |
| 2023-10-31 | $14.58 | $15.01 | $14.55 | $14.80 | $14.80 | 40,195,406 |
| 2023-10-30 | $15.27 | $15.29 | $14.56 | $14.69 | $14.69 | 46,886,417 |
| 2023-10-27 | $15.48 | $15.60 | $14.96 | $15.07 | $15.07 | 39,913,561 |
| 2023-10-26 | $15.60 | $15.91 | $15.05 | $15.29 | $15.29 | 49,351,804 |
| 2023-10-25 | $16.57 | $16.63 | $15.58 | $15.59 | $15.59 | 46,706,480 |
| 2023-10-24 | $16.38 | $16.93 | $16.30 | $16.64 | $16.64 | 39,536,823 |
| 2023-10-23 | $15.90 | $16.34 | $15.21 | $16.20 | $16.20 | 55,967,151 |
| 2023-10-20 | $16.85 | $16.94 | $15.81 | $16.11 | $16.11 | 63,456,894 |
| 2023-10-19 | $17.44 | $17.58 | $16.97 | $17.06 | $17.06 | 46,303,217 |
| 2023-10-18 | $17.81 | $18.22 | $17.19 | $17.20 | $17.20 | 44,208,265 |
| 2023-10-17 | $17.00 | $18.03 | $16.91 | $17.84 | $17.84 | 54,401,289 |
| 2023-10-16 | $17.21 | $17.46 | $16.67 | $17.36 | $17.36 | 44,729,677 |
| 2023-10-13 | $18.06 | $18.16 | $17.27 | $17.36 | $17.36 | 54,881,953 |
| 2023-10-12 | $17.92 | $18.24 | $17.55 | $17.94 | $17.94 | 57,940,929 |
| 2023-10-11 | $17.87 | $18.44 | $17.73 | $17.92 | $17.92 | 55,745,629 |
| 2023-10-10 | $18.06 | $18.40 | $17.62 | $17.80 | $17.80 | 99,971,501 |
| 2023-10-09 | $16.27 | $17.83 | $16.22 | $17.61 | $17.61 | 106,161,182 |
| 2023-10-06 | $15.56 | $16.70 | $15.51 | $16.61 | $16.61 | 65,188,677 |
| 2023-10-05 | $15.59 | $15.90 | $15.41 | $15.81 | $15.81 | 49,648,072 |
| 2023-10-04 | $15.46 | $15.85 | $15.16 | $15.73 | $15.73 | 52,786,237 |
| 2023-10-03 | $15.61 | $15.77 | $14.82 | $14.90 | $14.90 | 51,578,129 |
| 2023-10-02 | $16.03 | $16.44 | $15.77 | $15.88 | $15.88 | 41,043,913 |
| 2023-09-29 | $16.11 | $16.81 | $15.96 | $16.00 | $16.00 | 78,055,083 |
| 2023-09-28 | $15.14 | $15.96 | $14.83 | $15.77 | $15.77 | 66,590,819 |
| 2023-09-27 | $14.20 | $14.96 | $14.16 | $14.85 | $14.85 | 62,780,567 |
| 2023-09-26 | $13.95 | $14.17 | $13.88 | $13.96 | $13.96 | 37,276,213 |
| 2023-09-25 | $14.00 | $14.24 | $13.82 | $14.22 | $14.22 | 39,693,894 |
| 2023-09-22 | $14.23 | $14.42 | $14.03 | $14.13 | $14.13 | 47,714,543 |
| 2023-09-21 | $14.34 | $14.60 | $13.68 | $14.00 | $14.00 | 72,394,722 |
| 2023-09-20 | $15.25 | $15.43 | $14.73 | $14.74 | $14.74 | 37,640,487 |
| 2023-09-19 | $15.34 | $15.52 | $14.95 | $15.15 | $15.15 | 37,804,835 |
| 2023-09-18 | $15.18 | $15.63 | $15.07 | $15.46 | $15.46 | 37,404,081 |
| 2023-09-15 | $15.77 | $15.90 | $15.17 | $15.33 | $15.33 | 56,271,175 |
| 2023-09-14 | $15.69 | $16.04 | $15.47 | $15.83 | $15.83 | 38,572,508 |
| 2023-09-13 | $15.63 | $15.85 | $15.42 | $15.60 | $15.60 | 34,354,449 |
| 2023-09-12 | $15.46 | $16.15 | $15.43 | $15.59 | $15.59 | 39,497,916 |
| 2023-09-11 | $15.41 | $16.10 | $15.36 | $15.79 | $15.79 | 55,294,677 |
| 2023-09-08 | $15.12 | $15.61 | $15.09 | $15.13 | $15.13 | 34,047,562 |
| 2023-09-07 | $14.88 | $15.24 | $14.29 | $15.21 | $15.21 | 51,798,780 |
| 2023-09-06 | $15.17 | $15.62 | $15.08 | $15.30 | $15.30 | 38,738,076 |
| 2023-09-05 | $15.08 | $15.42 | $14.90 | $15.21 | $15.21 | 33,818,426 |
| 2023-09-01 | $15.16 | $15.37 | $14.83 | $15.18 | $15.18 | 45,258,903 |
| 2023-08-31 | $15.60 | $15.85 | $14.65 | $14.98 | $14.98 | 101,517,203 |
| 2023-08-30 | $15.46 | $16.35 | $15.33 | $16.33 | $16.33 | 65,674,056 |
| 2023-08-29 | $14.60 | $15.63 | $14.50 | $15.40 | $15.40 | 47,213,155 |
| 2023-08-28 | $14.69 | $14.88 | $14.50 | $14.64 | $14.64 | 35,964,677 |
| 2023-08-25 | $14.14 | $14.65 | $14.01 | $14.53 | $14.53 | 55,668,905 |
| 2023-08-24 | $15.70 | $15.71 | $13.88 | $14.14 | $14.14 | 93,586,208 |
| 2023-08-23 | $14.50 | $15.47 | $14.42 | $15.30 | $15.30 | 53,523,342 |
| 2023-08-22 | $14.76 | $15.13 | $14.63 | $14.67 | $14.67 | 52,106,867 |
| 2023-08-21 | $14.42 | $14.78 | $14.34 | $14.50 | $14.50 | 43,206,161 |
| 2023-08-18 | $13.88 | $14.60 | $13.68 | $14.40 | $14.40 | 70,215,160 |
| 2023-08-17 | $15.39 | $15.44 | $14.04 | $14.15 | $14.15 | 91,086,683 |
| 2023-08-16 | $15.21 | $15.73 | $15.12 | $15.45 | $15.45 | 40,394,555 |
| 2023-08-15 | $15.61 | $15.87 | $15.29 | $15.37 | $15.37 | 44,000,374 |
| 2023-08-14 | $15.20 | $15.74 | $14.95 | $15.72 | $15.72 | 47,511,417 |
| 2023-08-11 | $15.05 | $15.58 | $14.91 | $15.41 | $15.41 | 56,616,788 |
| 2023-08-10 | $15.44 | $15.87 | $15.25 | $15.41 | $15.41 | 73,129,139 |
| 2023-08-09 | $16.76 | $16.92 | $15.10 | $15.25 | $15.25 | 126,230,391 |
| 2023-08-08 | $17.49 | $17.49 | $16.10 | $17.04 | $17.04 | 143,014,237 |
| 2023-08-07 | $18.25 | $18.39 | $17.01 | $17.99 | $17.99 | 133,808,372 |
| 2023-08-04 | $18.87 | $19.08 | $18.08 | $18.20 | $18.20 | 72,386,045 |
| 2023-08-03 | $18.63 | $19.30 | $18.61 | $18.71 | $18.71 | 55,168,608 |
| 2023-08-02 | $19.26 | $19.62 | $18.15 | $18.97 | $18.97 | 98,215,768 |
| 2023-08-01 | $19.46 | $20.24 | $19.23 | $19.99 | $19.99 | 100,126,141 |
| 2023-07-31 | $18.82 | $20.00 | $18.38 | $19.84 | $19.84 | 142,173,835 |
| 2023-07-28 | $17.21 | $17.97 | $16.74 | $17.81 | $17.81 | 106,125,623 |
| 2023-07-27 | $16.80 | $17.19 | $16.00 | $16.15 | $16.15 | 50,685,242 |
| 2023-07-26 | $16.40 | $16.69 | $16.13 | $16.43 | $16.43 | 35,804,775 |
| 2023-07-25 | $16.35 | $16.86 | $16.35 | $16.55 | $16.55 | 36,612,927 |
| 2023-07-24 | $16.61 | $16.69 | $16.12 | $16.32 | $16.32 | 36,133,647 |
| 2023-07-21 | $17.47 | $17.49 | $16.00 | $16.43 | $16.43 | 63,076,780 |
| 2023-07-20 | $17.54 | $18.00 | $16.98 | $17.13 | $17.13 | 62,711,592 |
| 2023-07-19 | $18.02 | $19.00 | $17.76 | $18.05 | $18.05 | 89,044,567 |
| 2023-07-18 | $17.88 | $18.13 | $17.19 | $18.08 | $18.08 | 87,365,660 |
| 2023-07-17 | $16.42 | $17.59 | $16.32 | $17.40 | $17.40 | 63,504,956 |
| 2023-07-14 | $16.76 | $17.00 | $16.27 | $16.40 | $16.40 | 45,115,040 |
| 2023-07-13 | $16.70 | $17.26 | $16.63 | $16.74 | $16.74 | 58,397,771 |
| 2023-07-12 | $16.78 | $16.94 | $16.41 | $16.59 | $16.59 | 50,079,436 |
| 2023-07-11 | $16.47 | $16.93 | $16.15 | $16.49 | $16.49 | 63,236,574 |
| 2023-07-10 | $15.37 | $16.33 | $14.95 | $16.30 | $16.30 | 62,823,618 |
| 2023-07-07 | $15.23 | $15.90 | $15.19 | $15.34 | $15.34 | 48,273,342 |
| 2023-07-06 | $15.32 | $15.38 | $14.62 | $15.13 | $15.13 | 57,158,281 |
| 2023-07-05 | $15.43 | $15.77 | $15.23 | $15.70 | $15.70 | 39,179,854 |
| 2023-07-03 | $15.49 | $15.59 | $15.19 | $15.52 | $15.52 | 26,037,426 |
| 2023-06-30 | $15.48 | $15.80 | $15.23 | $15.33 | $15.33 | 42,195,264 |
| 2023-06-29 | $15.40 | $15.57 | $15.06 | $15.20 | $15.20 | 46,300,897 |
| 2023-06-28 | $14.53 | $15.43 | $14.47 | $15.28 | $15.28 | 66,001,041 |
| 2023-06-27 | $14.22 | $14.76 | $13.96 | $14.61 | $14.61 | 55,410,531 |
| 2023-06-26 | $13.87 | $14.42 | $13.83 | $13.94 | $13.94 | 50,679,919 |
| 2023-06-23 | $13.64 | $14.14 | $13.56 | $14.03 | $14.03 | 74,178,873 |
| 2023-06-22 | $14.30 | $14.44 | $13.86 | $14.05 | $14.05 | 103,460,998 |
| 2023-06-21 | $15.66 | $15.76 | $14.37 | $14.64 | $14.64 | 97,885,028 |
| 2023-06-20 | $15.99 | $16.89 | $15.58 | $15.79 | $15.79 | 81,335,009 |
| 2023-06-16 | $16.87 | $16.91 | $16.01 | $16.30 | $16.30 | 90,696,215 |
| 2023-06-15 | $15.66 | $16.79 | $15.49 | $16.60 | $16.60 | 91,200,891 |
| 2023-06-14 | $15.93 | $16.19 | $15.44 | $15.91 | $15.91 | 70,871,917 |
| 2023-06-13 | $16.18 | $16.27 | $15.16 | $16.00 | $16.00 | 112,765,935 |
| 2023-06-12 | $15.44 | $16.03 | $15.33 | $15.65 | $15.65 | 90,250,316 |
| 2023-06-09 | $15.36 | $15.98 | $14.82 | $15.02 | $15.02 | 94,126,339 |
| 2023-06-08 | $14.44 | $15.59 | $14.39 | $15.19 | $15.19 | 114,777,373 |
| 2023-06-07 | $16.01 | $17.16 | $14.52 | $14.69 | $14.69 | 227,244,050 |
| 2023-06-06 | $15.30 | $15.58 | $14.92 | $15.46 | $15.46 | 74,284,337 |
| 2023-06-05 | $14.37 | $15.70 | $14.37 | $15.24 | $15.24 | 109,017,800 |
| 2023-06-02 | $14.65 | $15.03 | $14.16 | $14.52 | $14.52 | 79,487,612 |
| 2023-06-01 | $14.46 | $15.22 | $14.20 | $14.54 | $14.54 | 126,015,134 |
| 2023-05-31 | $14.19 | $14.79 | $13.82 | $14.71 | $14.71 | 127,403,474 |
| 2023-05-30 | $14.44 | $15.01 | $14.24 | $14.71 | $14.71 | 159,089,328 |
| 2023-05-26 | $12.84 | $14.20 | $12.82 | $13.65 | $13.65 | 127,770,554 |
| 2023-05-25 | $13.18 | $13.22 | $12.34 | $12.84 | $12.84 | 106,557,773 |
| 2023-05-24 | $12.05 | $12.43 | $11.82 | $12.23 | $12.23 | 90,496,870 |
| 2023-05-23 | $11.95 | $13.42 | $11.87 | $12.64 | $12.64 | 148,701,808 |
| 2023-05-22 | $11.62 | $12.11 | $11.39 | $11.84 | $11.84 | 76,377,076 |
| 2023-05-19 | $11.97 | $12.41 | $11.52 | $11.71 | $11.71 | 150,269,322 |
| 2023-05-18 | $10.46 | $11.81 | $10.39 | $11.74 | $11.74 | 171,402,281 |
| 2023-05-17 | $9.54 | $10.29 | $9.46 | $10.25 | $10.25 | 63,834,517 |
| 2023-05-16 | $9.40 | $9.63 | $9.35 | $9.47 | $9.47 | 42,311,914 |
| 2023-05-15 | $9.21 | $9.60 | $9.02 | $9.52 | $9.52 | 53,555,516 |
| 2023-05-12 | $9.86 | $10.01 | $9.47 | $9.50 | $9.50 | 62,123,944 |
| 2023-05-11 | $10.14 | $10.16 | $9.71 | $9.88 | $9.88 | 73,754,074 |
| 2023-05-10 | $9.73 | $10.30 | $9.46 | $9.94 | $9.94 | 149,374,961 |
| 2023-05-09 | $9.22 | $9.69 | $8.66 | $9.55 | $9.55 | 223,573,281 |
| 2023-05-08 | $7.64 | $7.86 | $7.59 | $7.74 | $7.74 | 105,304,009 |
| 2023-05-05 | $7.44 | $7.55 | $7.32 | $7.41 | $7.41 | 45,848,838 |
| 2023-05-04 | $7.47 | $7.52 | $7.28 | $7.38 | $7.38 | 29,989,336 |
| 2023-05-03 | $7.62 | $7.68 | $7.45 | $7.56 | $7.56 | 24,322,418 |
| 2023-05-02 | $7.72 | $7.91 | $7.43 | $7.59 | $7.59 | 38,007,950 |
| 2023-05-01 | $7.75 | $7.82 | $7.66 | $7.78 | $7.78 | 19,134,155 |
| 2023-04-28 | $7.77 | $8.00 | $7.62 | $7.75 | $7.75 | 24,915,472 |
| 2023-04-27 | $7.83 | $7.91 | $7.72 | $7.82 | $7.82 | 21,385,464 |
| 2023-04-26 | $7.87 | $7.91 | $7.65 | $7.74 | $7.74 | 21,151,476 |
| 2023-04-25 | $8.00 | $8.02 | $7.73 | $7.74 | $7.74 | 21,849,092 |
| 2023-04-24 | $8.16 | $8.25 | $7.94 | $8.10 | $8.10 | 20,439,283 |
| 2023-04-21 | $8.14 | $8.22 | $8.09 | $8.18 | $8.18 | 14,896,712 |
| 2023-04-20 | $8.29 | $8.50 | $8.13 | $8.15 | $8.15 | 23,573,036 |
| 2023-04-19 | $8.58 | $8.66 | $8.48 | $8.49 | $8.49 | 18,193,674 |
| 2023-04-18 | $8.93 | $9.02 | $8.72 | $8.73 | $8.73 | 21,185,250 |
| 2023-04-17 | $8.81 | $9.04 | $8.78 | $8.80 | $8.80 | 25,752,477 |
| 2023-04-14 | $8.53 | $8.91 | $8.47 | $8.81 | $8.81 | 42,364,533 |
| 2023-04-13 | $8.50 | $8.70 | $8.43 | $8.58 | $8.58 | 27,983,250 |
| 2023-04-12 | $8.75 | $8.78 | $8.30 | $8.33 | $8.33 | 28,771,280 |
| 2023-04-11 | $8.35 | $8.79 | $8.34 | $8.61 | $8.61 | 35,617,852 |
| 2023-04-10 | $8.00 | $8.44 | $7.90 | $8.39 | $8.39 | 29,184,726 |
| 2023-04-06 | $7.88 | $8.14 | $7.79 | $8.09 | $8.09 | 23,488,564 |
| 2023-04-05 | $8.63 | $8.65 | $7.84 | $7.98 | $7.98 | 54,946,873 |
| 2023-04-04 | $8.53 | $8.54 | $8.23 | $8.35 | $8.35 | 23,961,225 |
| 2023-04-03 | $8.37 | $8.53 | $8.21 | $8.38 | $8.38 | 22,511,967 |
| 2023-03-31 | $8.15 | $8.48 | $8.08 | $8.45 | $8.45 | 26,174,838 |
| 2023-03-30 | $8.33 | $8.38 | $8.05 | $8.15 | $8.15 | 21,001,636 |
| 2023-03-29 | $8.09 | $8.25 | $8.05 | $8.22 | $8.22 | 15,232,891 |
| 2023-03-28 | $8.06 | $8.12 | $7.97 | $8.00 | $8.00 | 14,860,487 |
| 2023-03-27 | $8.15 | $8.32 | $7.94 | $8.04 | $8.04 | 20,666,810 |
| 2023-03-24 | $8.29 | $8.35 | $8.06 | $8.20 | $8.20 | 17,939,822 |
| 2023-03-23 | $8.32 | $8.56 | $8.16 | $8.33 | $8.33 | 22,662,235 |
| 2023-03-22 | $8.44 | $8.62 | $8.20 | $8.21 | $8.21 | 34,150,971 |
| 2023-03-21 | $8.20 | $8.51 | $8.17 | $8.45 | $8.45 | 27,104,478 |
| 2023-03-20 | $7.77 | $8.10 | $7.72 | $8.08 | $8.08 | 25,497,386 |
| 2023-03-17 | $7.93 | $8.03 | $7.84 | $7.88 | $7.88 | 20,920,767 |
| 2023-03-16 | $8.01 | $8.08 | $7.86 | $7.98 | $7.98 | 20,504,460 |
| 2023-03-15 | $7.81 | $7.99 | $7.70 | $7.90 | $7.90 | 28,217,378 |
| 2023-03-14 | $8.05 | $8.14 | $7.78 | $7.89 | $7.89 | 33,460,106 |
| 2023-03-13 | $7.29 | $8.15 | $7.19 | $7.87 | $7.87 | 63,183,533 |
| 2023-03-10 | $7.59 | $7.68 | $7.28 | $7.35 | $7.35 | 41,953,579 |
| 2023-03-09 | $8.07 | $8.26 | $7.68 | $7.69 | $7.69 | 29,005,915 |
| 2023-03-08 | $8.36 | $8.58 | $8.06 | $8.13 | $8.13 | 38,723,632 |
| 2023-03-07 | $8.28 | $8.43 | $8.19 | $8.28 | $8.28 | 26,819,619 |
| 2023-03-06 | $8.34 | $8.45 | $8.20 | $8.28 | $8.28 | 28,316,225 |
| 2023-03-03 | $8.00 | $8.50 | $8.00 | $8.33 | $8.33 | 42,961,655 |
| 2023-03-02 | $7.59 | $8.03 | $7.56 | $7.97 | $7.97 | 36,805,933 |
| 2023-03-01 | $7.83 | $7.91 | $7.69 | $7.69 | $7.69 | 27,939,113 |
| 2023-02-28 | $7.96 | $8.10 | $7.80 | $7.84 | $7.84 | 32,937,011 |
| 2023-02-27 | $8.12 | $8.23 | $7.96 | $8.03 | $8.03 | 35,270,013 |
| 2023-02-24 | $7.94 | $8.20 | $7.87 | $8.09 | $8.09 | 41,518,558 |
| 2023-02-23 | $8.42 | $8.48 | $7.91 | $8.17 | $8.17 | 60,015,539 |
| 2023-02-22 | $8.48 | $8.63 | $8.16 | $8.36 | $8.36 | 55,345,996 |
| 2023-02-21 | $9.01 | $9.10 | $8.40 | $8.47 | $8.47 | 65,226,614 |
| 2023-02-17 | $9.57 | $9.71 | $9.09 | $9.20 | $9.20 | 61,689,584 |
| 2023-02-16 | $9.65 | $10.31 | $9.60 | $9.71 | $9.71 | 88,638,835 |
| 2023-02-15 | $9.16 | $10.23 | $9.11 | $10.11 | $10.11 | 153,514,526 |
| 2023-02-14 | $8.59 | $9.30 | $8.23 | $9.22 | $9.22 | 216,055,237 |
| 2023-02-13 | $7.58 | $7.78 | $7.45 | $7.61 | $7.61 | 87,397,065 |
| 2023-02-10 | $7.79 | $7.86 | $7.46 | $7.51 | $7.51 | 43,042,403 |
| 2023-02-09 | $8.34 | $8.43 | $7.94 | $7.95 | $7.95 | 33,366,661 |
| 2023-02-08 | $8.25 | $8.57 | $8.17 | $8.22 | $8.22 | 35,105,483 |
| 2023-02-07 | $8.33 | $8.41 | $8.06 | $8.33 | $8.33 | 42,201,785 |
| 2023-02-06 | $8.31 | $8.54 | $8.24 | $8.31 | $8.31 | 38,845,474 |
| 2023-02-03 | $8.54 | $8.90 | $8.37 | $8.41 | $8.41 | 64,785,463 |
| 2023-02-02 | $8.51 | $9.21 | $8.47 | $8.99 | $8.99 | 71,889,705 |
| 2023-02-01 | $7.73 | $8.22 | $7.68 | $8.20 | $8.20 | 50,123,739 |
| 2023-01-31 | $7.41 | $7.82 | $7.38 | $7.78 | $7.78 | 40,984,037 |
| 2023-01-30 | $7.50 | $7.61 | $7.36 | $7.37 | $7.37 | 28,456,611 |
| 2023-01-27 | $7.19 | $7.73 | $7.14 | $7.55 | $7.55 | 37,555,172 |
| 2023-01-26 | $7.37 | $7.45 | $7.04 | $7.24 | $7.24 | 28,005,624 |
| 2023-01-25 | $6.92 | $7.27 | $6.69 | $7.22 | $7.22 | 37,147,944 |
| 2023-01-24 | $5.84 | $8.76 | $5.84 | $7.02 | $7.02 | 22,649,458 |
| 2023-01-23 | $7.03 | $7.41 | $6.99 | $7.38 | $7.38 | 31,633,292 |
| 2023-01-20 | $6.76 | $7.06 | $6.72 | $7.02 | $7.02 | 28,751,729 |
| 2023-01-19 | $6.80 | $6.90 | $6.67 | $6.73 | $6.73 | 24,841,655 |
| 2023-01-18 | $7.16 | $7.30 | $6.88 | $6.90 | $6.90 | 32,743,429 |
| 2023-01-17 | $6.99 | $7.15 | $6.73 | $7.07 | $7.07 | 30,910,341 |
| 2023-01-13 | $6.84 | $7.01 | $6.81 | $6.96 | $6.96 | 20,981,000 |
| 2023-01-12 | $7.01 | $7.05 | $6.78 | $7.01 | $7.01 | 30,152,469 |
| 2023-01-11 | $6.84 | $6.99 | $6.76 | $6.98 | $6.98 | 25,936,693 |
| 2023-01-10 | $6.50 | $6.72 | $6.49 | $6.70 | $6.70 | 28,236,577 |
| 2023-01-09 | $6.49 | $6.67 | $6.40 | $6.50 | $6.50 | 31,028,876 |
| 2023-01-06 | $6.40 | $6.45 | $6.09 | $6.40 | $6.40 | 30,596,404 |
| 2023-01-05 | $6.45 | $6.49 | $6.25 | $6.32 | $6.32 | 34,185,994 |
| 2023-01-04 | $6.48 | $6.68 | $6.37 | $6.58 | $6.58 | 31,660,509 |
| 2023-01-03 | $6.58 | $6.64 | $6.28 | $6.39 | $6.39 | 29,969,947 |
| 2022-12-30 | $6.19 | $6.42 | $6.19 | $6.42 | $6.42 | 27,532,919 |
| 2022-12-29 | $6.10 | $6.53 | $6.10 | $6.40 | $6.40 | 42,694,169 |
| 2022-12-28 | $5.98 | $6.17 | $5.95 | $6.07 | $6.07 | 30,096,787 |
| 2022-12-27 | $6.15 | $6.22 | $5.92 | $6.00 | $6.00 | 34,573,340 |
| 2022-12-23 | $6.27 | $6.30 | $6.07 | $6.29 | $6.29 | 20,418,981 |
| 2022-12-22 | $6.37 | $6.38 | $6.18 | $6.32 | $6.32 | 28,065,983 |
| 2022-12-21 | $6.24 | $6.52 | $6.04 | $6.50 | $6.50 | 34,408,622 |
| 2022-12-20 | $6.29 | $6.54 | $6.20 | $6.31 | $6.31 | 30,215,576 |
| 2022-12-19 | $6.80 | $6.83 | $6.32 | $6.35 | $6.35 | 41,279,511 |
| 2022-12-16 | $7.02 | $7.08 | $6.76 | $6.90 | $6.90 | 32,655,552 |
| 2022-12-15 | $7.17 | $7.30 | $7.01 | $7.01 | $7.01 | 25,417,145 |
| 2022-12-14 | $7.50 | $7.60 | $7.27 | $7.35 | $7.35 | 22,653,792 |
| 2022-12-13 | $7.73 | $7.97 | $7.49 | $7.50 | $7.50 | 41,033,831 |
| 2022-12-12 | $7.11 | $7.31 | $7.09 | $7.29 | $7.29 | 22,672,395 |
| 2022-12-09 | $7.06 | $7.19 | $7.03 | $7.11 | $7.11 | 23,367,305 |
| 2022-12-08 | $7.10 | $7.27 | $6.94 | $7.12 | $7.12 | 23,107,690 |
| 2022-12-07 | $7.08 | $7.35 | $7.02 | $7.07 | $7.07 | 28,351,611 |
| 2022-12-06 | $7.19 | $7.20 | $6.88 | $6.99 | $6.99 | 32,868,065 |
| 2022-12-05 | $7.62 | $7.70 | $7.11 | $7.19 | $7.19 | 32,158,154 |
| 2022-12-02 | $7.62 | $7.76 | $7.50 | $7.66 | $7.66 | 18,794,030 |
| 2022-12-01 | $7.51 | $7.88 | $7.47 | $7.86 | $7.86 | 34,424,376 |
| 2022-11-30 | $7.14 | $7.51 | $7.03 | $7.50 | $7.50 | 32,745,744 |
| 2022-11-29 | $7.20 | $7.30 | $7.05 | $7.08 | $7.08 | 22,150,765 |
| 2022-11-28 | $7.23 | $7.40 | $7.15 | $7.16 | $7.16 | 19,467,050 |
| 2022-11-25 | $7.32 | $7.34 | $7.19 | $7.28 | $7.28 | 10,824,422 |
| 2022-11-23 | $7.25 | $7.42 | $7.12 | $7.37 | $7.37 | 24,182,861 |
| 2022-11-22 | $7.18 | $7.25 | $6.98 | $7.22 | $7.22 | 27,327,800 |
| 2022-11-21 | $7.31 | $7.32 | $7.07 | $7.19 | $7.19 | 36,605,643 |
| 2022-11-18 | $7.76 | $7.79 | $7.31 | $7.39 | $7.39 | 27,245,241 |
| 2022-11-17 | $7.83 | $7.88 | $7.53 | $7.62 | $7.62 | 33,746,453 |
| 2022-11-16 | $8.18 | $8.24 | $8.00 | $8.06 | $8.06 | 28,435,997 |
| 2022-11-15 | $8.45 | $8.47 | $8.16 | $8.34 | $8.34 | 34,454,137 |
| 2022-11-14 | $8.18 | $8.32 | $7.95 | $8.10 | $8.10 | 37,313,248 |
| 2022-11-11 | $7.48 | $8.42 | $7.38 | $8.41 | $8.41 | 55,324,135 |
| 2022-11-10 | $7.46 | $7.97 | $7.43 | $7.64 | $7.64 | 58,579,775 |
| 2022-11-09 | $7.12 | $7.19 | $6.95 | $6.98 | $6.98 | 42,517,300 |
| 2022-11-08 | $7.08 | $7.42 | $6.91 | $7.21 | $7.21 | 56,353,934 |
| 2022-11-07 | $7.78 | $7.85 | $6.89 | $7.02 | $7.02 | 99,332,839 |
| 2022-11-04 | $8.19 | $8.20 | $7.65 | $7.93 | $7.93 | 64,338,926 |
| 2022-11-03 | $8.07 | $8.30 | $7.87 | $8.08 | $8.08 | 36,419,546 |
| 2022-11-02 | $8.70 | $8.76 | $8.20 | $8.22 | $8.22 | 36,042,604 |
| 2022-11-01 | $8.99 | $9.06 | $8.56 | $8.65 | $8.65 | 29,799,983 |
| 2022-10-31 | $8.59 | $8.83 | $8.43 | $8.79 | $8.79 | 31,376,113 |
| 2022-10-28 | $8.55 | $8.66 | $8.37 | $8.64 | $8.64 | 20,697,363 |
| 2022-10-27 | $8.68 | $8.78 | $8.46 | $8.60 | $8.60 | 28,940,839 |
| 2022-10-26 | $8.48 | $9.05 | $8.39 | $8.57 | $8.57 | 33,606,930 |
| 2022-10-25 | $8.36 | $8.66 | $8.36 | $8.66 | $8.66 | 31,001,500 |
| 2022-10-24 | $8.30 | $8.30 | $8.01 | $8.27 | $8.27 | 28,062,245 |
| 2022-10-21 | $7.93 | $8.32 | $7.81 | $8.29 | $8.29 | 30,705,741 |
| 2022-10-20 | $7.73 | $8.26 | $7.73 | $8.04 | $8.04 | 26,689,513 |
| 2022-10-19 | $8.06 | $8.13 | $7.85 | $7.91 | $7.91 | 26,460,685 |
| 2022-10-18 | $8.15 | $8.33 | $8.04 | $8.16 | $8.16 | 37,120,360 |
| 2022-10-17 | $7.71 | $8.06 | $7.69 | $7.94 | $7.94 | 31,751,687 |
| 2022-10-14 | $8.23 | $8.31 | $7.53 | $7.53 | $7.53 | 37,484,777 |
| 2022-10-13 | $7.74 | $8.20 | $7.57 | $8.08 | $8.08 | 36,040,853 |
| 2022-10-12 | $8.06 | $8.10 | $7.82 | $8.07 | $8.07 | 30,201,563 |
| 2022-10-11 | $7.99 | $8.30 | $7.70 | $8.04 | $8.04 | 40,775,759 |
| 2022-10-10 | $8.17 | $8.18 | $7.88 | $8.06 | $8.06 | 26,776,225 |
| 2022-10-07 | $8.26 | $8.28 | $8.11 | $8.15 | $8.15 | 29,550,481 |
| 2022-10-06 | $8.40 | $8.60 | $8.32 | $8.47 | $8.47 | 27,653,442 |
| 2022-10-05 | $8.26 | $8.49 | $8.08 | $8.42 | $8.42 | 37,790,218 |
| 2022-10-04 | $8.48 | $8.61 | $8.34 | $8.46 | $8.46 | 36,313,344 |
| 2022-10-03 | $8.15 | $8.30 | $7.97 | $8.24 | $8.24 | 35,523,982 |
| 2022-09-30 | $8.01 | $8.50 | $7.97 | $8.13 | $8.13 | 47,454,794 |
| 2022-09-29 | $8.05 | $8.33 | $7.78 | $8.08 | $8.08 | 57,908,658 |
| 2022-09-28 | $7.63 | $8.00 | $7.62 | $7.94 | $7.94 | 31,955,946 |
| 2022-09-27 | $7.69 | $7.84 | $7.46 | $7.63 | $7.63 | 31,647,196 |
| 2022-09-26 | $7.35 | $7.83 | $7.35 | $7.53 | $7.53 | 45,429,792 |
| 2022-09-23 | $7.20 | $7.42 | $7.13 | $7.40 | $7.40 | 34,197,320 |
| 2022-09-22 | $7.74 | $7.74 | $7.24 | $7.37 | $7.37 | 48,859,843 |
| 2022-09-21 | $7.72 | $8.07 | $7.66 | $7.69 | $7.69 | 36,814,509 |
| 2022-09-20 | $7.78 | $7.92 | $7.60 | $7.62 | $7.62 | 30,349,629 |
| 2022-09-19 | $7.64 | $7.86 | $7.58 | $7.86 | $7.86 | 29,238,773 |
| 2022-09-16 | $7.75 | $7.93 | $7.64 | $7.78 | $7.78 | 42,155,538 |
| 2022-09-15 | $7.47 | $8.10 | $7.45 | $8.01 | $8.01 | 51,700,626 |
| 2022-09-14 | $7.45 | $7.63 | $7.33 | $7.63 | $7.63 | 29,422,539 |
| 2022-09-13 | $7.63 | $7.66 | $7.45 | $7.48 | $7.48 | 29,770,663 |
| 2022-09-12 | $7.86 | $8.03 | $7.82 | $8.01 | $8.01 | 30,544,819 |
| 2022-09-09 | $7.68 | $7.82 | $7.64 | $7.79 | $7.79 | 27,860,611 |
| 2022-09-08 | $7.33 | $7.53 | $7.27 | $7.53 | $7.53 | 26,303,595 |
| 2022-09-07 | $7.27 | $7.43 | $7.18 | $7.39 | $7.39 | 30,329,957 |
| 2022-09-06 | $7.45 | $7.46 | $7.17 | $7.28 | $7.28 | 30,218,338 |
| 2022-09-02 | $7.67 | $7.67 | $7.35 | $7.40 | $7.40 | 25,965,044 |
| 2022-09-01 | $7.61 | $7.62 | $7.22 | $7.49 | $7.49 | 39,079,702 |
| 2022-08-31 | $7.95 | $8.00 | $7.70 | $7.72 | $7.72 | 28,691,526 |
| 2022-08-30 | $7.93 | $7.98 | $7.68 | $7.79 | $7.79 | 27,189,202 |
| 2022-08-29 | $7.82 | $8.00 | $7.76 | $7.81 | $7.81 | 28,464,680 |
| 2022-08-26 | $8.42 | $8.43 | $7.93 | $7.94 | $7.94 | 34,150,358 |
| 2022-08-25 | $8.22 | $8.43 | $8.05 | $8.42 | $8.42 | 25,635,573 |
| 2022-08-24 | $8.04 | $8.36 | $7.98 | $8.10 | $8.10 | 26,576,407 |
| 2022-08-23 | $8.10 | $8.28 | $8.00 | $8.01 | $8.01 | 25,658,542 |
| 2022-08-22 | $8.32 | $8.40 | $8.06 | $8.07 | $8.07 | 37,824,865 |
| 2022-08-19 | $9.00 | $9.01 | $8.48 | $8.51 | $8.51 | 40,560,185 |
| 2022-08-18 | $9.42 | $9.47 | $9.12 | $9.15 | $9.15 | 26,365,589 |
| 2022-08-17 | $9.56 | $9.62 | $9.33 | $9.43 | $9.43 | 33,933,634 |
| 2022-08-16 | $9.85 | $9.88 | $9.36 | $9.74 | $9.74 | 40,681,240 |
| 2022-08-15 | $9.82 | $10.10 | $9.76 | $9.91 | $9.91 | 33,263,354 |
| 2022-08-12 | $9.55 | $9.97 | $9.42 | $9.91 | $9.91 | 30,638,186 |
| 2022-08-11 | $9.76 | $10.05 | $9.40 | $9.42 | $9.42 | 44,790,863 |
| 2022-08-10 | $9.51 | $9.66 | $9.32 | $9.59 | $9.59 | 46,054,905 |
| 2022-08-09 | $9.54 | $9.57 | $9.01 | $9.25 | $9.25 | 58,788,927 |
| 2022-08-08 | $9.77 | $10.40 | $9.71 | $9.82 | $9.82 | 125,272,644 |
| 2022-08-05 | $11.01 | $11.62 | $10.85 | $11.45 | $11.45 | 50,264,847 |
| 2022-08-04 | $11.19 | $11.41 | $11.03 | $11.32 | $11.32 | 32,093,381 |
| 2022-08-03 | $11.08 | $11.34 | $11.04 | $11.20 | $11.20 | 35,796,465 |
| 2022-08-02 | $10.32 | $11.23 | $10.26 | $10.92 | $10.92 | 40,958,813 |
| 2022-08-01 | $10.25 | $10.70 | $10.12 | $10.47 | $10.47 | 31,694,733 |
| 2022-07-29 | $10.01 | $10.35 | $9.92 | $10.35 | $10.35 | 31,106,607 |
| 2022-07-28 | $10.03 | $10.20 | $9.74 | $10.13 | $10.13 | 27,172,854 |
| 2022-07-27 | $9.67 | $10.03 | $9.50 | $10.02 | $10.02 | 29,810,929 |
| 2022-07-26 | $9.66 | $9.66 | $9.38 | $9.40 | $9.40 | 21,997,819 |
| 2022-07-25 | $9.83 | $9.85 | $9.52 | $9.68 | $9.68 | 21,484,978 |
| 2022-07-22 | $10.35 | $10.57 | $9.73 | $9.84 | $9.84 | 38,915,495 |
| 2022-07-21 | $10.37 | $10.76 | $10.22 | $10.49 | $10.49 | 51,691,188 |
| 2022-07-20 | $9.44 | $10.20 | $9.44 | $10.11 | $10.11 | 40,845,162 |
| 2022-07-19 | $9.15 | $9.37 | $8.89 | $9.34 | $9.34 | 29,033,769 |
| 2022-07-18 | $9.25 | $9.45 | $9.01 | $9.03 | $9.03 | 32,428,356 |
| 2022-07-15 | $9.01 | $9.12 | $8.65 | $9.04 | $9.04 | 34,918,133 |
| 2022-07-14 | $9.23 | $9.28 | $8.85 | $8.90 | $8.90 | 26,702,065 |
| 2022-07-13 | $9.22 | $9.55 | $9.05 | $9.28 | $9.28 | 32,461,304 |
| 2022-07-12 | $9.66 | $9.96 | $9.27 | $9.49 | $9.49 | 42,765,812 |
| 2022-07-11 | $9.98 | $9.99 | $9.53 | $9.56 | $9.56 | 34,049,499 |
| 2022-07-08 | $9.92 | $10.38 | $9.83 | $10.17 | $10.17 | 36,737,070 |
| 2022-07-07 | $9.76 | $10.28 | $9.75 | $10.18 | $10.18 | 35,672,506 |
| 2022-07-06 | $10.01 | $10.31 | $9.74 | $9.80 | $9.80 | 54,604,339 |
| 2022-07-05 | $9.14 | $10.10 | $9.00 | $10.07 | $10.07 | 55,913,039 |
| 2022-07-01 | $9.11 | $9.43 | $9.03 | $9.27 | $9.27 | 33,504,389 |
| 2022-06-30 | $9.02 | $9.19 | $8.72 | $9.07 | $9.07 | 33,636,395 |
| 2022-06-29 | $9.35 | $9.42 | $9.07 | $9.23 | $9.23 | 40,408,663 |
| 2022-06-28 | $9.57 | $9.88 | $9.19 | $9.31 | $9.31 | 45,683,156 |
| 2022-06-27 | $10.15 | $10.16 | $9.51 | $9.62 | $9.62 | 44,767,950 |
| 2022-06-24 | $9.53 | $10.20 | $9.48 | $10.19 | $10.19 | 67,826,046 |
| 2022-06-23 | $9.02 | $9.50 | $8.84 | $9.46 | $9.46 | 44,618,047 |
| 2022-06-22 | $8.52 | $9.29 | $8.45 | $9.01 | $9.01 | 43,486,258 |
| 2022-06-21 | $8.59 | $9.05 | $8.56 | $8.71 | $8.71 | 48,887,634 |
| 2022-06-17 | $7.70 | $8.33 | $7.69 | $8.24 | $8.24 | 45,517,993 |
| 2022-06-16 | $7.84 | $7.99 | $7.58 | $7.67 | $7.67 | 36,793,539 |
| 2022-06-15 | $7.92 | $8.30 | $7.82 | $8.12 | $8.12 | 38,235,303 |
| 2022-06-14 | $7.74 | $7.98 | $7.59 | $7.82 | $7.82 | 30,564,136 |
| 2022-06-13 | $7.99 | $8.00 | $7.50 | $7.64 | $7.64 | 40,942,971 |
| 2022-06-10 | $8.48 | $8.58 | $8.14 | $8.26 | $8.26 | 30,293,236 |
| 2022-06-09 | $9.13 | $9.16 | $8.67 | $8.68 | $8.68 | 30,588,227 |
| 2022-06-08 | $9.18 | $9.42 | $9.09 | $9.18 | $9.18 | 29,056,310 |
| 2022-06-07 | $8.89 | $9.14 | $8.73 | $9.13 | $9.13 | 28,049,430 |
| 2022-06-06 | $9.11 | $9.21 | $8.78 | $8.98 | $8.98 | 35,101,113 |
| 2022-06-03 | $9.04 | $9.25 | $8.86 | $8.94 | $8.94 | 36,632,342 |
| 2022-06-02 | $8.54 | $9.39 | $8.46 | $9.30 | $9.30 | 41,479,909 |
| 2022-06-01 | $8.72 | $8.98 | $8.38 | $8.46 | $8.46 | 34,438,066 |
| 2022-05-31 | $8.97 | $9.10 | $8.56 | $8.68 | $8.68 | 41,672,271 |
| 2022-05-27 | $8.50 | $8.85 | $8.43 | $8.85 | $8.85 | 37,063,986 |
| 2022-05-26 | $7.84 | $8.40 | $7.77 | $8.36 | $8.36 | 39,738,920 |
| 2022-05-25 | $7.52 | $8.02 | $7.51 | $7.96 | $7.96 | 35,068,948 |
| 2022-05-24 | $7.98 | $7.99 | $7.37 | $7.55 | $7.55 | 47,218,653 |
| 2022-05-23 | $8.01 | $8.17 | $7.80 | $8.01 | $8.01 | 27,755,176 |
| 2022-05-20 | $8.26 | $8.40 | $7.71 | $8.08 | $8.08 | 40,879,105 |
| 2022-05-19 | $7.97 | $8.58 | $7.95 | $8.31 | $8.31 | 35,780,868 |
| 2022-05-18 | $8.21 | $8.43 | $7.92 | $8.01 | $8.01 | 29,304,567 |
| 2022-05-17 | $8.10 | $8.46 | $8.01 | $8.36 | $8.36 | 38,620,821 |
| 2022-05-16 | $8.17 | $8.43 | $8.01 | $8.04 | $8.04 | 46,153,164 |
| 2022-05-13 | $7.52 | $8.35 | $7.52 | $8.34 | $8.34 | 69,242,703 |
| 2022-05-12 | $6.55 | $7.38 | $6.44 | $7.34 | $7.34 | 82,147,335 |
| 2022-05-11 | $7.28 | $7.54 | $6.66 | $6.71 | $6.71 | 72,894,876 |
| 2022-05-10 | $7.56 | $7.70 | $6.93 | $7.29 | $7.29 | 86,932,388 |
| 2022-05-09 | $7.78 | $7.85 | $7.32 | $7.46 | $7.46 | 170,871,733 |
| 2022-05-06 | $10.00 | $10.05 | $9.42 | $9.48 | $9.48 | 69,691,303 |
| 2022-05-05 | $10.80 | $10.80 | $9.98 | $10.12 | $10.12 | 40,523,644 |
| 2022-05-04 | $10.53 | $11.01 | $10.08 | $10.98 | $10.98 | 43,012,653 |
| 2022-05-03 | $10.69 | $10.98 | $10.44 | $10.55 | $10.55 | 31,372,676 |
| 2022-05-02 | $10.38 | $10.76 | $10.18 | $10.74 | $10.74 | 41,193,848 |
| 2022-04-29 | $10.90 | $11.23 | $10.36 | $10.40 | $10.40 | 30,937,495 |
| 2022-04-28 | $10.69 | $11.05 | $10.37 | $10.95 | $10.95 | 40,074,509 |
| 2022-04-27 | $11.01 | $11.20 | $10.53 | $10.56 | $10.56 | 54,508,483 |
| 2022-04-26 | $11.94 | $12.05 | $11.10 | $11.12 | $11.12 | 37,982,717 |
| 2022-04-25 | $11.83 | $12.16 | $11.68 | $12.11 | $12.11 | 31,727,574 |
| 2022-04-22 | $12.33 | $12.73 | $11.86 | $11.96 | $11.96 | 30,386,141 |
| 2022-04-21 | $13.02 | $13.33 | $12.23 | $12.33 | $12.33 | 32,008,952 |
| 2022-04-20 | $13.08 | $13.17 | $12.74 | $12.79 | $12.79 | 31,377,662 |
| 2022-04-19 | $12.08 | $13.02 | $12.07 | $12.91 | $12.91 | 31,753,902 |
| 2022-04-18 | $12.35 | $12.42 | $11.88 | $12.15 | $12.15 | 25,395,600 |
| 2022-04-14 | $12.92 | $12.92 | $12.41 | $12.42 | $12.42 | 23,284,123 |
| 2022-04-13 | $12.35 | $12.94 | $12.23 | $12.90 | $12.90 | 21,152,882 |
| 2022-04-12 | $12.88 | $13.20 | $12.43 | $12.46 | $12.46 | 26,226,526 |
| 2022-04-11 | $12.45 | $12.82 | $12.13 | $12.66 | $12.66 | 26,095,830 |
| 2022-04-08 | $12.70 | $13.05 | $12.57 | $12.70 | $12.70 | 24,962,502 |
| 2022-04-07 | $12.95 | $13.34 | $12.48 | $12.84 | $12.84 | 34,727,408 |
| 2022-04-06 | $13.52 | $13.54 | $12.85 | $13.00 | $13.00 | 40,647,687 |
| 2022-04-05 | $14.61 | $14.86 | $13.80 | $13.89 | $13.89 | 37,549,789 |
| 2022-04-04 | $14.03 | $14.66 | $14.02 | $14.63 | $14.63 | 40,124,782 |
| 2022-04-01 | $13.77 | $14.07 | $13.50 | $13.83 | $13.83 | 23,831,607 |
| 2022-03-31 | $13.90 | $14.06 | $13.63 | $13.73 | $13.73 | 22,839,957 |
| 2022-03-30 | $14.04 | $14.36 | $13.74 | $13.88 | $13.88 | 32,163,994 |
| 2022-03-29 | $13.65 | $14.28 | $13.35 | $14.20 | $14.20 | 46,433,721 |
| 2022-03-28 | $13.01 | $13.44 | $12.86 | $13.42 | $13.42 | 27,151,982 |
| 2022-03-25 | $13.36 | $13.40 | $12.71 | $12.97 | $12.97 | 24,488,475 |
| 2022-03-24 | $13.25 | $13.42 | $12.83 | $13.39 | $13.39 | 29,535,255 |
| 2022-03-23 | $13.16 | $13.55 | $13.02 | $13.18 | $13.18 | 33,699,354 |
| 2022-03-22 | $12.52 | $13.48 | $12.52 | $13.27 | $13.27 | 46,088,434 |
| 2022-03-21 | $12.72 | $13.05 | $12.42 | $12.59 | $12.59 | 39,185,024 |
| 2022-03-18 | $12.28 | $13.02 | $12.22 | $12.82 | $12.82 | 58,706,152 |
| 2022-03-17 | $11.72 | $12.37 | $11.66 | $12.32 | $12.32 | 43,948,861 |
| 2022-03-16 | $10.95 | $11.82 | $10.94 | $11.79 | $11.79 | 62,746,614 |
| 2022-03-15 | $10.47 | $10.85 | $10.27 | $10.77 | $10.77 | 40,451,175 |
| 2022-03-14 | $11.17 | $11.41 | $10.41 | $10.50 | $10.50 | 49,762,551 |
| 2022-03-11 | $11.86 | $12.01 | $11.37 | $11.39 | $11.39 | 37,817,372 |
| 2022-03-10 | $11.38 | $11.97 | $11.32 | $11.87 | $11.87 | 52,295,390 |
| 2022-03-09 | $11.41 | $12.02 | $11.27 | $11.65 | $11.65 | 43,591,369 |
| 2022-03-08 | $10.93 | $11.39 | $10.72 | $11.04 | $11.04 | 49,279,564 |
| 2022-03-07 | $11.43 | $11.75 | $11.10 | $11.11 | $11.11 | 63,070,581 |
| 2022-03-04 | $11.70 | $11.77 | $10.74 | $10.96 | $10.96 | 43,631,139 |
| 2022-03-03 | $12.01 | $12.06 | $11.24 | $11.34 | $11.34 | 46,171,972 |
| 2022-03-02 | $12.21 | $12.21 | $11.42 | $12.06 | $12.06 | 56,698,280 |
| 2022-03-01 | $11.99 | $12.52 | $11.71 | $12.18 | $12.18 | 64,867,173 |
| 2022-02-28 | $11.96 | $12.18 | $11.39 | $11.85 | $11.85 | 75,390,479 |
| 2022-02-25 | $11.59 | $11.89 | $11.00 | $11.47 | $11.47 | 75,433,711 |
| 2022-02-24 | $9.75 | $11.87 | $9.74 | $11.83 | $11.83 | 118,793,047 |
| 2022-02-23 | $10.83 | $11.26 | $10.40 | $10.43 | $10.43 | 93,964,473 |
| 2022-02-22 | $10.70 | $11.19 | $10.30 | $10.48 | $10.48 | 104,114,925 |
| 2022-02-18 | $11.92 | $12.01 | $10.57 | $11.02 | $11.02 | 137,808,130 |
| 2022-02-17 | $12.39 | $12.70 | $11.70 | $11.77 | $11.77 | 151,385,399 |
| 2022-02-16 | $13.91 | $14.26 | $13.66 | $13.97 | $13.97 | 58,624,449 |
| 2022-02-15 | $13.52 | $14.19 | $13.41 | $14.17 | $14.17 | 48,523,679 |
| 2022-02-14 | $13.10 | $13.80 | $12.98 | $13.26 | $13.26 | 40,617,850 |
| 2022-02-11 | $13.45 | $13.92 | $12.97 | $13.13 | $13.13 | 41,831,569 |
| 2022-02-10 | $13.50 | $14.17 | $13.37 | $13.56 | $13.56 | 41,998,243 |
| 2022-02-09 | $13.29 | $13.89 | $13.26 | $13.87 | $13.87 | 34,451,922 |
| 2022-02-08 | $12.75 | $13.19 | $12.62 | $13.15 | $13.15 | 30,317,109 |
| 2022-02-07 | $13.03 | $13.60 | $12.94 | $12.98 | $12.98 | 45,646,074 |
| 2022-02-04 | $12.47 | $13.09 | $12.27 | $12.94 | $12.94 | 38,989,151 |
| 2022-02-03 | $12.95 | $13.32 | $12.42 | $12.45 | $12.45 | 47,236,945 |
| 2022-02-02 | $14.09 | $14.20 | $13.19 | $13.32 | $13.32 | 47,204,312 |
| 2022-02-01 | $14.23 | $14.37 | $13.56 | $14.20 | $14.20 | 69,012,946 |
| 2022-01-31 | $12.77 | $13.74 | $12.76 | $13.71 | $13.71 | 51,039,253 |
| 2022-01-28 | $12.30 | $12.88 | $11.89 | $12.71 | $12.71 | 54,887,541 |
| 2022-01-27 | $13.01 | $13.06 | $12.20 | $12.28 | $12.28 | 52,622,863 |
| 2022-01-26 | $13.60 | $13.82 | $12.68 | $12.75 | $12.75 | 69,949,711 |
| 2022-01-25 | $13.12 | $13.60 | $12.83 | $13.06 | $13.06 | 47,456,624 |
| 2022-01-24 | $12.79 | $13.41 | $11.75 | $13.40 | $13.40 | 110,640,165 |
| 2022-01-21 | $14.25 | $14.48 | $13.50 | $13.53 | $13.53 | 73,031,305 |
| 2022-01-20 | $14.89 | $15.55 | $14.57 | $14.62 | $14.62 | 44,690,391 |
| 2022-01-19 | $14.90 | $15.25 | $14.54 | $14.56 | $14.56 | 47,678,452 |
| 2022-01-18 | $15.45 | $15.75 | $14.92 | $14.97 | $14.97 | 48,811,009 |
| 2022-01-14 | $15.94 | $16.25 | $15.62 | $16.01 | $16.01 | 35,624,910 |
| 2022-01-13 | $16.80 | $16.82 | $15.94 | $16.01 | $16.01 | 35,492,186 |
| 2022-01-12 | $17.16 | $17.46 | $16.40 | $16.72 | $16.72 | 39,784,185 |
| 2022-01-11 | $16.40 | $17.25 | $16.32 | $16.89 | $16.89 | 47,263,222 |
| 2022-01-10 | $16.19 | $16.57 | $15.35 | $16.50 | $16.50 | 77,649,430 |
| 2022-01-07 | $16.70 | $17.33 | $16.48 | $16.56 | $16.56 | 37,989,265 |
| 2022-01-06 | $16.87 | $17.18 | $16.06 | $16.74 | $16.74 | 49,737,071 |
| 2022-01-05 | $18.03 | $18.57 | $16.87 | $16.96 | $16.96 | 58,445,907 |
| 2022-01-04 | $18.61 | $18.84 | $17.79 | $18.17 | $18.17 | 39,643,168 |
| 2022-01-03 | $18.36 | $18.57 | $17.86 | $18.53 | $18.53 | 34,386,628 |
| 2021-12-31 | $18.61 | $18.92 | $18.21 | $18.21 | $18.21 | 23,080,457 |
| 2021-12-30 | $18.10 | $19.00 | $18.07 | $18.69 | $18.69 | 29,285,189 |
| 2021-12-29 | $18.53 | $18.60 | $17.91 | $18.17 | $18.17 | 28,217,548 |
| 2021-12-28 | $18.89 | $19.07 | $18.44 | $18.57 | $18.57 | 20,518,849 |
| 2021-12-27 | $18.78 | $19.25 | $18.78 | $18.94 | $18.94 | 21,782,025 |
| 2021-12-23 | $18.85 | $19.14 | $18.72 | $18.93 | $18.93 | 24,758,314 |
| 2021-12-22 | $18.65 | $19.45 | $18.65 | $18.88 | $18.88 | 33,894,183 |
| 2021-12-21 | $18.16 | $18.98 | $18.10 | $18.90 | $18.90 | 33,878,598 |
| 2021-12-20 | $18.59 | $18.67 | $17.84 | $17.96 | $17.96 | 42,265,899 |
| 2021-12-17 | $18.03 | $19.10 | $17.81 | $19.06 | $19.06 | 44,495,175 |
| 2021-12-16 | $18.96 | $19.12 | $18.15 | $18.34 | $18.34 | 33,949,973 |
| 2021-12-15 | $18.37 | $18.94 | $18.00 | $18.86 | $18.86 | 39,361,880 |
| 2021-12-14 | $18.00 | $18.86 | $17.91 | $18.64 | $18.64 | 38,864,751 |
| 2021-12-13 | $18.80 | $19.08 | $18.17 | $18.40 | $18.40 | 38,376,018 |
| 2021-12-10 | $19.28 | $19.58 | $18.70 | $18.94 | $18.94 | 27,594,490 |
| 2021-12-09 | $19.95 | $20.15 | $19.04 | $19.21 | $19.21 | 30,354,670 |
| 2021-12-08 | $19.51 | $19.83 | $19.03 | $19.82 | $19.82 | 28,425,939 |
| 2021-12-07 | $19.26 | $19.86 | $19.07 | $19.46 | $19.46 | 35,128,988 |
| 2021-12-06 | $18.54 | $18.97 | $18.08 | $18.80 | $18.80 | 56,459,758 |
| 2021-12-03 | $19.50 | $19.53 | $18.40 | $18.98 | $18.98 | 56,039,602 |
| 2021-12-02 | $19.30 | $19.91 | $19.06 | $19.69 | $19.69 | 45,802,940 |
| 2021-12-01 | $20.53 | $20.89 | $19.29 | $19.38 | $19.38 | 48,488,718 |
| 2021-11-30 | $20.95 | $21.25 | $20.11 | $20.65 | $20.65 | 38,196,416 |
| 2021-11-29 | $21.19 | $21.40 | $20.56 | $21.07 | $21.07 | 29,113,989 |
| 2021-11-26 | $20.41 | $21.09 | $20.35 | $21.03 | $21.03 | 20,691,212 |
| 2021-11-24 | $20.35 | $21.20 | $20.06 | $21.11 | $21.11 | 35,233,903 |
| 2021-11-23 | $20.59 | $21.05 | $20.05 | $20.59 | $20.59 | 44,587,969 |
| 2021-11-22 | $21.53 | $21.57 | $20.18 | $20.65 | $20.65 | 59,899,106 |
| 2021-11-19 | $21.60 | $21.96 | $21.30 | $21.41 | $21.41 | 30,013,125 |
| 2021-11-18 | $22.50 | $22.55 | $21.34 | $21.50 | $21.50 | 51,039,943 |
| 2021-11-17 | $23.05 | $23.22 | $22.40 | $22.49 | $22.49 | 27,994,121 |
| 2021-11-16 | $23.29 | $23.29 | $22.61 | $23.13 | $23.13 | 31,574,786 |
| 2021-11-15 | $23.00 | $23.52 | $22.95 | $23.41 | $23.41 | 33,225,734 |
| 2021-11-12 | $23.02 | $23.23 | $22.38 | $22.83 | $22.83 | 53,306,184 |
| 2021-11-11 | $23.04 | $23.13 | $22.67 | $22.99 | $22.99 | 43,381,487 |
| 2021-11-10 | $23.60 | $23.64 | $22.12 | $22.52 | $22.52 | 94,860,149 |
| 2021-11-09 | $25.90 | $25.98 | $23.95 | $24.25 | $24.25 | 116,684,703 |
| 2021-11-08 | $26.25 | $27.11 | $26.12 | $26.75 | $26.75 | 41,359,562 |
| 2021-11-05 | $26.45 | $26.63 | $25.72 | $26.00 | $26.00 | 26,004,970 |
| 2021-11-04 | $26.26 | $26.57 | $25.87 | $26.47 | $26.47 | 25,029,657 |
| 2021-11-03 | $25.89 | $26.24 | $25.17 | $26.12 | $26.12 | 25,244,192 |
| 2021-11-02 | $26.56 | $26.72 | $25.56 | $25.92 | $25.92 | 30,563,415 |
| 2021-11-01 | $26.11 | $26.65 | $25.88 | $26.56 | $26.56 | 26,185,162 |
| 2021-10-29 | $25.50 | $26.12 | $25.45 | $25.88 | $25.88 | 21,910,308 |
| 2021-10-28 | $25.30 | $25.80 | $25.12 | $25.64 | $25.64 | 21,203,027 |
| 2021-10-27 | $25.64 | $25.90 | $25.02 | $25.06 | $25.06 | 24,157,199 |
| 2021-10-26 | $25.99 | $26.75 | $25.25 | $25.52 | $25.52 | 56,767,030 |
| 2021-10-25 | $24.50 | $25.54 | $24.48 | $25.41 | $25.41 | 33,962,065 |
| 2021-10-22 | $24.49 | $24.85 | $24.25 | $24.43 | $24.43 | 20,166,825 |
| 2021-10-21 | $24.13 | $24.93 | $24.08 | $24.78 | $24.78 | 23,976,568 |
| 2021-10-20 | $24.79 | $24.96 | $24.17 | $24.22 | $24.22 | 24,248,046 |
| 2021-10-19 | $24.50 | $25.20 | $24.36 | $24.69 | $24.69 | 29,393,871 |
| 2021-10-18 | $24.00 | $24.39 | $23.92 | $24.26 | $24.26 | 25,609,889 |
| 2021-10-15 | $24.50 | $24.52 | $23.83 | $24.00 | $24.00 | 24,366,136 |
| 2021-10-14 | $24.43 | $24.71 | $24.21 | $24.35 | $24.35 | 26,106,710 |
| 2021-10-13 | $23.83 | $24.31 | $23.79 | $24.13 | $24.13 | 28,494,029 |
| 2021-10-12 | $23.55 | $23.81 | $23.29 | $23.69 | $23.69 | 26,280,035 |
| 2021-10-11 | $23.26 | $23.98 | $23.26 | $23.53 | $23.53 | 23,971,679 |
| 2021-10-08 | $23.86 | $24.10 | $23.11 | $23.50 | $23.50 | 39,713,420 |
| 2021-10-07 | $23.71 | $24.13 | $23.54 | $23.73 | $23.73 | 38,873,699 |
| 2021-10-06 | $24.91 | $25.01 | $23.35 | $23.58 | $23.58 | 125,175,676 |
| 2021-10-05 | $23.21 | $23.88 | $23.07 | $23.21 | $23.21 | 56,574,824 |
| 2021-10-04 | $24.01 | $24.05 | $23.02 | $23.17 | $23.17 | 46,789,720 |
| 2021-10-01 | $24.21 | $24.36 | $23.72 | $24.33 | $24.33 | 32,777,971 |
| 2021-09-30 | $24.69 | $25.05 | $23.88 | $24.04 | $24.04 | 59,505,593 |
| 2021-09-29 | $25.61 | $25.70 | $24.42 | $24.52 | $24.52 | 46,164,524 |
| 2021-09-28 | $27.02 | $27.13 | $25.21 | $25.34 | $25.34 | 64,206,202 |
| 2021-09-27 | $28.23 | $28.38 | $27.23 | $27.47 | $27.47 | 44,102,849 |
| 2021-09-24 | $28.27 | $28.76 | $27.90 | $28.56 | $28.56 | 40,309,743 |
| 2021-09-23 | $27.71 | $29.19 | $27.67 | $28.77 | $28.77 | 60,028,602 |
| 2021-09-22 | $26.61 | $27.77 | $26.58 | $27.43 | $27.43 | 44,308,146 |
| 2021-09-21 | $26.89 | $27.15 | $26.08 | $26.62 | $26.62 | 50,933,596 |
| 2021-09-20 | $27.57 | $28.10 | $26.06 | $26.55 | $26.55 | 89,413,466 |
| 2021-09-17 | $28.66 | $29.29 | $28.07 | $28.71 | $28.71 | 182,214,590 |
| 2021-09-16 | $27.20 | $28.79 | $27.02 | $28.63 | $28.63 | 109,991,984 |
| 2021-09-15 | $26.30 | $27.15 | $26.03 | $27.08 | $27.08 | 49,555,491 |
| 2021-09-14 | $25.97 | $26.70 | $25.90 | $26.26 | $26.26 | 34,568,976 |
| 2021-09-13 | $26.15 | $26.24 | $25.03 | $25.83 | $25.83 | 42,372,268 |
| 2021-09-10 | $26.18 | $26.73 | $26.17 | $26.28 | $26.28 | 37,307,791 |
| 2021-09-09 | $25.39 | $26.24 | $25.29 | $26.13 | $26.13 | 34,190,814 |
| 2021-09-08 | $26.60 | $26.61 | $24.96 | $25.58 | $25.58 | 54,394,364 |
| 2021-09-07 | $26.79 | $26.88 | $26.27 | $26.70 | $26.70 | 35,835,094 |
| 2021-09-03 | $26.49 | $26.75 | $26.22 | $26.64 | $26.64 | 26,652,612 |
| 2021-09-02 | $26.21 | $26.87 | $26.09 | $26.51 | $26.51 | 38,507,376 |
| 2021-09-01 | $26.46 | $26.51 | $26.03 | $26.20 | $26.20 | 34,417,234 |
| 2021-08-31 | $25.79 | $26.36 | $25.66 | $26.34 | $26.34 | 93,168,646 |
| 2021-08-30 | $25.74 | $26.60 | $25.62 | $25.76 | $25.76 | 44,139,329 |
| 2021-08-27 | $25.05 | $26.09 | $24.91 | $25.71 | $25.71 | 52,268,503 |
| 2021-08-26 | $24.40 | $25.41 | $24.36 | $24.87 | $24.87 | 46,179,423 |
| 2021-08-25 | $25.12 | $25.19 | $24.07 | $24.35 | $24.35 | 54,678,454 |
| 2021-08-24 | $25.00 | $25.35 | $24.76 | $25.10 | $25.10 | 37,227,370 |
| 2021-08-23 | $24.02 | $24.93 | $23.90 | $24.82 | $24.82 | 35,705,261 |
| 2021-08-20 | $24.22 | $24.48 | $23.66 | $24.01 | $24.01 | 52,062,313 |
| 2021-08-19 | $25.01 | $25.64 | $24.14 | $24.16 | $24.16 | 67,605,646 |
| 2021-08-18 | $24.07 | $25.94 | $23.68 | $25.28 | $25.28 | 92,065,605 |
| 2021-08-17 | $23.90 | $24.59 | $23.74 | $23.97 | $23.97 | 35,348,320 |
| 2021-08-16 | $24.90 | $24.90 | $23.77 | $24.50 | $24.50 | 46,189,789 |
| 2021-08-13 | $25.00 | $25.10 | $24.31 | $24.90 | $24.90 | 52,106,459 |
| 2021-08-12 | $24.45 | $25.76 | $23.59 | $24.89 | $24.89 | 189,542,237 |
| 2021-08-11 | $23.07 | $23.19 | $22.09 | $22.35 | $22.35 | 34,678,970 |
| 2021-08-10 | $23.01 | $23.52 | $22.78 | $22.92 | $22.92 | 25,947,920 |
| 2021-08-09 | $21.85 | $23.28 | $21.80 | $22.93 | $22.93 | 35,611,060 |
| 2021-08-06 | $22.64 | $22.69 | $21.79 | $21.82 | $21.82 | 24,200,671 |
| 2021-08-05 | $22.22 | $22.77 | $22.02 | $22.52 | $22.52 | 18,575,248 |
| 2021-08-04 | $22.20 | $22.54 | $22.07 | $22.30 | $22.30 | 15,537,433 |
| 2021-08-03 | $22.03 | $22.27 | $21.71 | $22.24 | $22.24 | 17,040,068 |
| 2021-08-02 | $21.91 | $22.37 | $21.48 | $22.10 | $22.10 | 21,372,877 |
| 2021-07-30 | $21.85 | $22.41 | $21.71 | $21.71 | $21.71 | 15,889,153 |
| 2021-07-29 | $22.78 | $22.85 | $22.14 | $22.18 | $22.18 | 18,975,215 |
| 2021-07-28 | $21.75 | $22.62 | $21.69 | $22.56 | $22.56 | 25,073,557 |
| 2021-07-27 | $21.96 | $22.11 | $21.09 | $21.68 | $21.68 | 23,078,733 |
| 2021-07-26 | $21.80 | $22.30 | $21.48 | $22.13 | $22.13 | 16,267,893 |
| 2021-07-23 | $22.01 | $22.08 | $21.51 | $21.81 | $21.81 | 17,653,323 |
| 2021-07-22 | $22.55 | $22.67 | $21.88 | $22.07 | $22.07 | 17,468,879 |
| 2021-07-21 | $22.27 | $22.68 | $22.12 | $22.52 | $22.52 | 20,437,265 |
| 2021-07-20 | $21.63 | $22.35 | $21.22 | $22.18 | $22.18 | 22,954,034 |
| 2021-07-19 | $20.97 | $21.69 | $20.55 | $21.54 | $21.54 | 30,314,387 |
| 2021-07-16 | $21.60 | $21.71 | $21.24 | $21.37 | $21.37 | 19,503,109 |
| 2021-07-15 | $21.72 | $22.06 | $21.01 | $21.47 | $21.47 | 31,870,960 |
| 2021-07-14 | $22.49 | $22.62 | $21.51 | $21.56 | $21.56 | 33,796,192 |
| 2021-07-13 | $22.98 | $22.99 | $22.42 | $22.45 | $22.45 | 24,748,843 |
| 2021-07-12 | $23.26 | $23.50 | $22.88 | $22.95 | $22.95 | 23,457,170 |
| 2021-07-09 | $22.96 | $23.39 | $22.76 | $23.29 | $23.29 | 22,492,370 |
| 2021-07-08 | $22.43 | $23.21 | $22.25 | $23.08 | $23.08 | 34,612,558 |
| 2021-07-07 | $24.23 | $24.26 | $22.72 | $22.89 | $22.89 | 66,937,305 |
| 2021-07-06 | $24.60 | $25.20 | $24.47 | $24.68 | $24.68 | 28,764,530 |
| 2021-07-02 | $25.00 | $25.34 | $24.33 | $24.44 | $24.44 | 29,529,097 |
| 2021-07-01 | $26.10 | $26.13 | $24.59 | $24.72 | $24.72 | 55,571,523 |
| 2021-06-30 | $26.48 | $26.92 | $26.21 | $26.36 | $26.36 | 28,957,136 |
| 2021-06-29 | $27.38 | $27.44 | $26.44 | $26.63 | $26.63 | 38,478,919 |
| 2021-06-28 | $26.98 | $27.50 | $26.86 | $27.38 | $27.38 | 42,184,606 |
| 2021-06-25 | $26.58 | $27.01 | $26.25 | $26.78 | $26.78 | 140,832,704 |
| 2021-06-24 | $26.49 | $26.71 | $26.17 | $26.53 | $26.53 | 48,419,360 |
| 2021-06-23 | $25.46 | $26.35 | $25.34 | $26.27 | $26.27 | 53,362,161 |
| 2021-06-22 | $25.39 | $25.52 | $24.96 | $25.40 | $25.40 | 46,171,052 |
| 2021-06-21 | $25.10 | $25.55 | $24.51 | $25.42 | $25.42 | 54,805,001 |
| 2021-06-18 | $25.59 | $25.94 | $25.02 | $25.37 | $25.37 | 65,852,610 |
| 2021-06-17 | $24.68 | $25.46 | $24.55 | $25.45 | $25.45 | 64,408,370 |
| 2021-06-16 | $24.09 | $24.94 | $23.86 | $24.80 | $24.80 | 58,179,613 |
| 2021-06-15 | $25.03 | $25.55 | $24.39 | $24.41 | $24.41 | 46,693,199 |
| 2021-06-14 | $24.73 | $25.15 | $24.47 | $25.00 | $25.00 | 51,801,476 |
| 2021-06-11 | $24.12 | $24.71 | $24.03 | $24.67 | $24.67 | 33,113,056 |
| 2021-06-10 | $24.00 | $24.39 | $23.44 | $24.14 | $24.14 | 35,482,902 |
| 2021-06-09 | $24.45 | $24.74 | $24.17 | $24.17 | $24.17 | 36,006,240 |
| 2021-06-08 | $24.85 | $25.23 | $23.93 | $24.38 | $24.38 | 53,488,561 |
| 2021-06-07 | $24.00 | $24.76 | $23.79 | $24.46 | $24.46 | 49,641,037 |
| 2021-06-04 | $23.71 | $24.49 | $23.50 | $24.03 | $24.03 | 42,537,599 |
| 2021-06-03 | $24.14 | $24.26 | $23.34 | $23.63 | $23.63 | 48,164,194 |
| 2021-06-02 | $23.02 | $24.84 | $22.82 | $24.45 | $24.45 | 86,473,158 |
| 2021-06-01 | $23.19 | $23.35 | $22.36 | $23.06 | $23.06 | 52,695,506 |
| 2021-05-28 | $23.00 | $24.75 | $22.76 | $22.95 | $22.95 | 111,845,970 |
| 2021-05-27 | $22.01 | $22.70 | $21.65 | $22.70 | $22.70 | 76,230,463 |
| 2021-05-26 | $21.58 | $22.24 | $21.49 | $22.12 | $22.12 | 42,958,297 |
| 2021-05-25 | $21.42 | $22.11 | $21.28 | $21.48 | $21.48 | 49,890,803 |
| 2021-05-24 | $21.06 | $21.52 | $20.68 | $21.22 | $21.22 | 46,596,776 |
| 2021-05-21 | $20.84 | $21.16 | $20.47 | $20.75 | $20.75 | 35,372,922 |
| 2021-05-20 | $20.75 | $20.81 | $20.28 | $20.61 | $20.61 | 46,302,386 |
| 2021-05-19 | $20.10 | $21.04 | $19.94 | $20.67 | $20.67 | 45,314,036 |
| 2021-05-18 | $20.52 | $21.62 | $20.26 | $21.24 | $21.24 | 59,672,370 |
| 2021-05-17 | $19.73 | $20.49 | $19.63 | $20.46 | $20.46 | 50,039,596 |
| 2021-05-14 | $18.82 | $20.20 | $18.53 | $20.08 | $20.08 | 79,409,513 |
| 2021-05-13 | $19.14 | $19.47 | $17.82 | $18.37 | $18.37 | 87,811,609 |
| 2021-05-12 | $20.00 | $20.00 | $18.51 | $18.89 | $18.89 | 128,281,543 |
| 2021-05-11 | $17.20 | $20.30 | $17.06 | $20.21 | $20.21 | 203,230,517 |
| 2021-05-10 | $19.28 | $19.30 | $18.18 | $18.47 | $18.47 | 104,670,546 |
| 2021-05-07 | $20.30 | $20.75 | $19.58 | $19.75 | $19.75 | 63,725,501 |
| 2021-05-06 | $21.02 | $21.02 | $19.41 | $20.09 | $20.09 | 92,201,104 |
| 2021-05-05 | $21.81 | $21.94 | $20.97 | $21.15 | $21.15 | 39,134,700 |
| 2021-05-04 | $21.94 | $22.20 | $20.87 | $21.64 | $21.64 | 63,429,554 |
| 2021-05-03 | $23.01 | $23.08 | $22.21 | $22.30 | $22.30 | 33,934,417 |
| 2021-04-30 | $23.18 | $23.55 | $22.84 | $23.04 | $23.04 | 24,717,299 |
| 2021-04-29 | $23.87 | $24.14 | $22.81 | $23.37 | $23.37 | 36,770,148 |
| 2021-04-28 | $23.67 | $24.17 | $23.42 | $23.85 | $23.85 | 22,068,111 |
| 2021-04-27 | $24.17 | $24.26 | $23.57 | $23.88 | $23.88 | 27,678,340 |
| 2021-04-26 | $23.69 | $24.26 | $23.46 | $24.11 | $24.11 | 33,667,583 |
| 2021-04-23 | $22.89 | $23.55 | $22.74 | $23.41 | $23.41 | 32,169,533 |
| 2021-04-22 | $22.94 | $23.51 | $22.51 | $22.86 | $22.86 | 51,346,366 |
| 2021-04-21 | $21.65 | $22.64 | $21.43 | $22.63 | $22.63 | 42,641,404 |
| 2021-04-20 | $21.96 | $22.55 | $21.24 | $21.78 | $21.78 | 47,123,090 |
| 2021-04-19 | $22.15 | $22.33 | $21.53 | $21.94 | $21.94 | 45,753,872 |
| 2021-04-16 | $22.86 | $23.26 | $22.30 | $22.47 | $22.47 | 46,627,689 |
| 2021-04-15 | $24.01 | $24.06 | $22.69 | $23.15 | $23.15 | 58,849,349 |
| 2021-04-14 | $25.35 | $26.20 | $23.65 | $23.70 | $23.70 | 108,793,791 |
| 2021-04-13 | $23.19 | $25.66 | $23.12 | $25.42 | $25.42 | 83,913,494 |
| 2021-04-12 | $24.52 | $24.55 | $22.73 | $23.34 | $23.34 | 68,620,842 |
| 2021-04-09 | $23.46 | $24.35 | $23.37 | $24.04 | $24.04 | 54,082,682 |
| 2021-04-08 | $23.20 | $23.60 | $22.74 | $23.41 | $23.41 | 35,905,537 |
| 2021-04-07 | $23.00 | $23.55 | $22.81 | $22.90 | $22.90 | 32,766,194 |
| 2021-04-06 | $23.55 | $23.61 | $22.83 | $23.27 | $23.27 | 41,933,453 |
| 2021-04-05 | $23.78 | $24.45 | $23.34 | $23.44 | $23.44 | 65,374,263 |
| 2021-04-01 | $23.95 | $23.95 | $22.73 | $23.07 | $23.07 | 51,788,762 |
| 2021-03-31 | $22.50 | $23.85 | $22.38 | $23.29 | $23.29 | 61,458,497 |
| 2021-03-30 | $21.36 | $22.09 | $20.86 | $22.04 | $22.04 | 52,039,738 |
| 2021-03-29 | $22.48 | $22.50 | $21.39 | $21.73 | $21.73 | 57,647,369 |
| 2021-03-26 | $22.63 | $23.05 | $21.76 | $22.58 | $22.58 | 57,916,429 |
| 2021-03-25 | $21.20 | $22.80 | $21.05 | $22.58 | $22.58 | 74,592,579 |
| 2021-03-24 | $23.30 | $23.49 | $21.75 | $21.88 | $21.88 | 69,271,892 |
| 2021-03-23 | $24.00 | $24.11 | $23.10 | $23.26 | $23.26 | 50,169,702 |
| 2021-03-22 | $24.89 | $24.92 | $23.86 | $24.22 | $24.22 | 46,208,146 |
| 2021-03-19 | $24.01 | $24.57 | $23.39 | $24.32 | $24.32 | 57,915,872 |
| 2021-03-18 | $24.73 | $25.18 | $23.78 | $23.98 | $23.98 | 57,523,321 |
| 2021-03-17 | $24.52 | $25.73 | $24.30 | $25.21 | $25.21 | 77,081,743 |
| 2021-03-16 | $26.75 | $27.10 | $25.23 | $25.61 | $25.61 | 73,615,140 |
| 2021-03-15 | $27.35 | $27.47 | $26.31 | $26.79 | $26.79 | 56,548,963 |
| 2021-03-12 | $25.74 | $26.92 | $25.18 | $26.92 | $26.92 | 58,721,863 |
| 2021-03-11 | $25.95 | $26.84 | $25.58 | $26.73 | $26.73 | 84,788,705 |
| 2021-03-10 | $25.03 | $26.24 | $24.27 | $24.75 | $24.75 | 103,212,792 |
| 2021-03-09 | $23.38 | $24.74 | $23.10 | $24.26 | $24.26 | 99,586,460 |
| 2021-03-08 | $23.77 | $24.58 | $22.40 | $22.52 | $22.52 | 94,432,814 |
| 2021-03-05 | $24.36 | $24.68 | $20.18 | $23.95 | $23.95 | 173,468,558 |
| 2021-03-04 | $24.85 | $25.56 | $23.05 | $24.73 | $24.73 | 161,611,160 |
| 2021-03-03 | $24.99 | $25.17 | $23.43 | $23.59 | $23.59 | 79,046,238 |
| 2021-03-02 | $25.00 | $25.59 | $24.26 | $24.48 | $24.48 | 73,996,950 |
| 2021-03-01 | $25.19 | $25.90 | $24.62 | $24.81 | $24.81 | 85,059,882 |
| 2021-02-26 | $24.20 | $24.50 | $22.70 | $23.90 | $23.90 | 117,847,374 |
| 2021-02-25 | $25.82 | $26.44 | $23.15 | $23.96 | $23.96 | 158,112,847 |
| 2021-02-24 | $26.71 | $27.23 | $25.75 | $26.39 | $26.39 | 90,095,691 |
| 2021-02-23 | $25.96 | $27.46 | $23.90 | $26.75 | $26.75 | 145,289,437 |
| 2021-02-22 | $29.96 | $30.19 | $27.54 | $28.00 | $28.00 | 180,782,324 |
| 2021-02-19 | $27.02 | $29.96 | $26.90 | $29.00 | $29.00 | 320,063,732 |
| 2021-02-18 | $24.99 | $26.31 | $24.50 | $25.17 | $25.17 | 313,175,121 |
| 2021-02-17 | $27.99 | $29.73 | $27.00 | $27.08 | $27.08 | 146,909,893 |
| 2021-02-16 | $30.02 | $30.44 | $27.30 | $27.84 | $27.84 | 180,294,325 |
| 2021-02-12 | $33.36 | $33.65 | $31.34 | $31.91 | $31.91 | 60,925,593 |
| 2021-02-11 | $35.79 | $35.98 | $32.61 | $33.11 | $33.11 | 52,094,876 |
| 2021-02-10 | $38.15 | $38.24 | $35.00 | $35.70 | $35.70 | 44,790,352 |
| 2021-02-09 | $36.90 | $38.26 | $36.13 | $38.17 | $38.17 | 43,848,477 |
| 2021-02-08 | $37.22 | $39.22 | $35.89 | $36.05 | $36.05 | 72,610,624 |
| 2021-02-05 | $32.61 | $35.20 | $31.75 | $34.05 | $34.05 | 62,375,282 |
| 2021-02-04 | $32.58 | $33.18 | $31.05 | $32.05 | $32.05 | 31,657,211 |
| 2021-02-03 | $32.39 | $32.95 | $31.38 | $31.76 | $31.76 | 35,311,995 |
| 2021-02-02 | $34.10 | $34.20 | $30.50 | $31.02 | $31.02 | 69,014,637 |
| 2021-02-01 | $35.33 | $35.62 | $32.58 | $33.96 | $33.96 | 43,460,896 |
| 2021-01-29 | $36.61 | $38.01 | $34.66 | $35.18 | $35.18 | 42,030,917 |
| 2021-01-28 | $39.54 | $42.00 | $33.10 | $35.66 | $35.66 | 85,250,675 |
| 2021-01-27 | $32.97 | $45.00 | $32.25 | $39.00 | $39.00 | 170,758,759 |
| 2021-01-26 | $35.14 | $36.87 | $34.32 | $35.37 | $35.37 | 65,869,976 |
| 2021-01-25 | $34.46 | $39.58 | $29.56 | $36.23 | $36.23 | 191,345,300 |
| 2021-01-22 | $25.85 | $32.65 | $25.82 | $32.58 | $32.58 | 156,844,666 |
| 2021-01-21 | $26.42 | $26.68 | $25.30 | $25.98 | $25.98 | 29,891,354 |
| 2021-01-20 | $27.29 | $27.30 | $25.70 | $26.34 | $26.34 | 37,459,017 |
| 2021-01-19 | $26.81 | $27.54 | $26.00 | $26.62 | $26.62 | 48,675,845 |
| 2021-01-15 | $26.26 | $28.00 | $25.46 | $25.64 | $25.64 | 92,285,513 |
| 2021-01-14 | $25.45 | $25.62 | $24.37 | $24.92 | $24.92 | 32,908,003 |
| 2021-01-13 | $25.71 | $27.43 | $25.13 | $25.50 | $25.50 | 51,216,556 |
| 2021-01-12 | $26.34 | $26.42 | $25.51 | $26.18 | $26.18 | 26,688,460 |
| 2021-01-11 | $24.61 | $26.60 | $24.31 | $25.93 | $25.93 | 32,608,983 |
| 2021-01-08 | $25.70 | $26.44 | $24.70 | $25.20 | $25.20 | 41,313,824 |
| 2021-01-07 | $24.02 | $25.19 | $23.67 | $25.00 | $25.00 | 32,240,048 |
| 2021-01-06 | $24.12 | $24.46 | $23.25 | $23.54 | $23.54 | 32,732,892 |
| 2021-01-05 | $23.18 | $24.67 | $22.89 | $24.60 | $24.60 | 29,050,437 |
| 2021-01-04 | $23.91 | $24.50 | $22.50 | $23.37 | $23.37 | 44,970,355 |
| 2020-12-31 | $24.63 | $24.72 | $23.52 | $23.55 | $23.55 | 39,922,546 |
| 2020-12-30 | $24.97 | $25.91 | $24.63 | $25.10 | $25.10 | 34,586,667 |
| 2020-12-29 | $25.75 | $26.18 | $24.34 | $24.66 | $24.66 | 47,302,415 |
| 2020-12-28 | $28.39 | $28.59 | $25.40 | $25.63 | $25.63 | 55,079,013 |
| 2020-12-24 | $28.80 | $29.16 | $27.52 | $27.75 | $27.75 | 26,306,795 |
| 2020-12-23 | $28.95 | $29.39 | $28.05 | $28.69 | $28.69 | 58,772,227 |
| 2020-12-22 | $29.03 | $29.42 | $26.82 | $28.04 | $28.04 | 66,196,470 |
| 2020-12-21 | $26.19 | $28.70 | $25.40 | $28.51 | $28.51 | 76,729,131 |
| 2020-12-18 | $26.27 | $26.85 | $25.80 | $25.97 | $25.97 | 71,042,932 |
| 2020-12-17 | $26.52 | $27.45 | $26.05 | $27.23 | $27.23 | 53,829,804 |
| 2020-12-16 | $25.71 | $26.16 | $25.11 | $25.92 | $25.92 | 44,013,392 |
| 2020-12-15 | $26.82 | $27.10 | $25.52 | $26.43 | $26.43 | 49,273,241 |
| 2020-12-14 | $28.26 | $28.26 | $26.73 | $27.24 | $27.24 | 44,734,521 |
| 2020-12-11 | $27.15 | $28.27 | $26.06 | $27.20 | $27.20 | 52,764,350 |
| 2020-12-10 | $25.54 | $28.04 | $25.15 | $27.04 | $27.04 | 57,774,823 |
| 2020-12-09 | $28.68 | $28.85 | $25.33 | $26.63 | $26.63 | 79,634,716 |
| 2020-12-08 | $30.63 | $31.24 | $27.25 | $28.59 | $28.59 | 124,754,317 |
| 2020-12-07 | $24.44 | $29.00 | $24.44 | $28.94 | $28.94 | 118,463,662 |
| 2020-12-04 | $24.88 | $25.24 | $23.51 | $23.85 | $23.85 | 56,044,061 |
| 2020-12-03 | $23.55 | $25.62 | $23.50 | $24.03 | $24.03 | 85,634,262 |
| 2020-12-02 | $22.24 | $23.40 | $21.15 | $22.51 | $22.51 | 149,062,083 |
| 2020-12-01 | $28.09 | $28.14 | $24.45 | $25.67 | $25.67 | 83,663,065 |
| 2020-11-30 | $28.24 | $30.15 | $24.11 | $27.11 | $27.11 | 137,243,001 |
| 2020-11-27 | $31.19 | $33.50 | $26.12 | $27.66 | $27.66 | 207,834,002 |
| 2020-11-25 | $23.96 | $29.75 | $23.69 | $29.05 | $29.05 | 202,563,731 |
| 2020-11-24 | $22.35 | $24.27 | $20.63 | $23.82 | $23.82 | 114,420,985 |
| 2020-11-23 | $18.63 | $21.45 | $18.57 | $21.04 | $21.04 | 84,716,298 |
| 2020-11-20 | $19.03 | $19.66 | $18.00 | $18.15 | $18.15 | 72,103,988 |
| 2020-11-19 | $18.50 | $18.98 | $17.96 | $18.98 | $18.98 | 56,225,400 |
| 2020-11-18 | $18.28 | $19.25 | $17.54 | $17.90 | $17.90 | 89,957,892 |
| 2020-11-17 | $16.29 | $18.75 | $16.18 | $17.85 | $17.85 | 116,618,543 |
| 2020-11-16 | $15.96 | $16.10 | $15.01 | $15.93 | $15.93 | 65,325,988 |
| 2020-11-13 | $14.49 | $16.00 | $14.49 | $15.80 | $15.80 | 76,622,565 |
| 2020-11-12 | $16.66 | $17.06 | $14.41 | $14.58 | $14.58 | 99,287,571 |
| 2020-11-11 | $14.57 | $15.97 | $14.40 | $15.96 | $15.96 | 47,027,940 |
| 2020-11-10 | $14.99 | $15.01 | $13.18 | $14.00 | $14.00 | 38,078,742 |
| 2020-11-09 | $14.96 | $15.90 | $14.11 | $14.67 | $14.67 | 60,098,963 |
| 2020-11-06 | $12.22 | $14.96 | $12.05 | $13.83 | $13.83 | 89,977,555 |
| 2020-11-05 | $10.90 | $12.13 | $10.85 | $11.88 | $11.88 | 48,560,380 |
| 2020-11-04 | $10.82 | $10.92 | $10.55 | $10.72 | $10.72 | 15,783,356 |
| 2020-11-03 | $10.57 | $10.94 | $10.44 | $10.50 | $10.50 | 21,652,807 |
| 2020-11-02 | $10.23 | $10.57 | $10.23 | $10.54 | $10.54 | 11,677,845 |
| 2020-10-30 | $10.61 | $10.68 | $9.85 | $10.13 | $10.13 | 19,728,372 |
| 2020-10-29 | $10.90 | $11.10 | $10.56 | $10.75 | $10.75 | 20,515,706 |
| 2020-10-28 | $10.66 | $10.99 | $10.10 | $10.85 | $10.85 | 30,941,720 |
| 2020-10-27 | $10.00 | $11.04 | $9.92 | $10.95 | $10.95 | 53,695,925 |
| 2020-10-26 | $9.72 | $9.97 | $9.60 | $9.95 | $9.95 | 23,767,344 |
| 2020-10-23 | $9.71 | $9.83 | $9.47 | $9.49 | $9.49 | 12,618,010 |
| 2020-10-22 | $9.37 | $9.75 | $9.22 | $9.68 | $9.68 | 17,928,578 |
| 2020-10-21 | $9.30 | $9.48 | $9.20 | $9.20 | $9.20 | 9,189,978 |
| 2020-10-20 | $9.60 | $9.66 | $9.27 | $9.27 | $9.27 | 11,138,223 |
| 2020-10-19 | $9.79 | $9.82 | $9.53 | $9.57 | $9.57 | 9,126,352 |
| 2020-10-16 | $9.94 | $9.95 | $9.66 | $9.71 | $9.71 | 11,142,464 |
| 2020-10-15 | $9.27 | $9.91 | $9.18 | $9.91 | $9.91 | 12,924,093 |
| 2020-10-14 | $9.60 | $9.66 | $9.29 | $9.34 | $9.34 | 13,785,097 |
| 2020-10-13 | $9.88 | $9.88 | $9.41 | $9.47 | $9.47 | 21,847,177 |
| 2020-10-12 | $10.04 | $10.05 | $9.66 | $9.89 | $9.89 | 20,623,565 |
| 2020-10-09 | $10.13 | $10.19 | $9.89 | $9.95 | $9.95 | 19,653,450 |
| 2020-10-08 | $10.29 | $10.40 | $9.99 | $10.00 | $10.00 | 34,989,186 |
| 2020-10-07 | $10.04 | $10.49 | $9.99 | $10.00 | $10.00 | 54,672,419 |
| 2020-10-06 | $9.04 | $10.18 | $8.90 | $9.90 | $9.90 | 90,864,039 |
| 2020-10-05 | $9.43 | $9.49 | $8.92 | $9.03 | $9.03 | 36,316,878 |
| 2020-10-02 | $9.06 | $9.28 | $8.94 | $9.20 | $9.20 | 55,018,343 |
| 2020-10-01 | $9.69 | $10.10 | $9.23 | $9.46 | $9.46 | 124,297,587 |
| 2020-09-30 | $10.00 | $11.42 | $9.11 | $9.50 | $9.50 | 338,584,433 |
Palantir Technologies Inc - Class A (PLTR) News Headlines
.jpg)
.jpg)
GPT-5's rollout fell flat for consumers, but the AI model is gaining where it matters most
Since its debut, GPT-5 has more than doubled coding and agent-building activity and driven an eight-fold jump in reasoning workloads.
cnbc.com Aug. 14, 2025.jpg)
Recent Palantir Technologies Inc - Class A (PLTR) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Palantir Technologies Inc - Class A (PLTR) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |