Roblox Corporation - Class A (RBLX) Exchange: NYSE
Data as of April 23, 2024
$36.30 ($1.34) 3.83%
Roblox Corporation - Class A - Daily Information
Click for more stock information on Roblox Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $36.42 |
| Previous Close | $36.30 |
| High | $37.52 |
| Low | $35.74 |
| Adjusted Open | $36.42 |
| Previous Adjusted Close | $36.30 |
| Adjusted High | $37.52 |
| Adjusted Low | $35.74 |
About Roblox Corporation - Class A (RBLX)
Roblox Corporation - Class A is an American children's entertainment company founded in 2006 by three college graduates of Alvin and David Basaal and Erik Cassel. Roblox hosts over 64 million monthly users and enable their users to create digital experiences by utilizing their own content and creativity. Roblox has seen massive growth since its inception with a 2013 gaming platform deal with Microsoft, the launch of its game Roblox Adventures in 2016, and its $2.5 billion Initial Public Offering in 2020. Roblox has also seen great success by contributing to the esports scene, launching of its version of anonymous chat, and launching Roblox Jobs in 2019. Today, Roblox is one of the most popular platforms for esports, with more than 15 million monthly players. It is estimated that Roblox generates $75 million dollars in revenue every year, making it one of the most profitable independent gaming companies. Roblox is actively searching for partners and investors to expand its portfolio of experiences, monetization strategies, and services. The company's goal is to become the number one online entertainment platform for kids and teens.
Invest in Roblox Corporation - Class A (RBLX)
Historical Stock Data for Roblox Corporation - Class A (RBLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $36.42 | $37.52 | $35.74 | $36.30 | $36.30 | 8,487,575 |
| 2024-04-22 | $35.60 | $35.90 | $34.83 | $34.96 | $34.96 | 7,293,268 |
| 2024-04-19 | $35.31 | $35.82 | $34.82 | $35.34 | $35.34 | 6,088,063 |
| 2024-04-18 | $36.32 | $36.58 | $35.28 | $35.55 | $35.55 | 5,780,852 |
| 2024-04-17 | $36.64 | $37.13 | $36.35 | $36.37 | $36.37 | 4,300,875 |
| 2024-04-16 | $36.49 | $37.10 | $36.11 | $36.64 | $36.64 | 5,664,586 |
| 2024-04-15 | $38.28 | $38.82 | $36.54 | $36.66 | $36.66 | 7,051,448 |
| 2024-04-12 | $38.99 | $39.54 | $38.29 | $38.37 | $38.37 | 3,698,916 |
| 2024-04-11 | $39.82 | $40.08 | $39.23 | $39.26 | $39.26 | 5,198,701 |
| 2024-04-10 | $40.48 | $40.80 | $39.32 | $39.80 | $39.80 | 10,274,201 |
| 2024-04-09 | $38.74 | $39.15 | $38.36 | $39.09 | $39.09 | 4,271,310 |
| 2024-04-08 | $38.10 | $38.68 | $37.82 | $38.22 | $38.22 | 5,975,981 |
| 2024-04-05 | $36.53 | $37.90 | $36.52 | $37.82 | $37.82 | 5,726,468 |
| 2024-04-04 | $36.97 | $38.10 | $36.69 | $36.80 | $36.80 | 6,487,991 |
| 2024-04-03 | $36.52 | $36.66 | $35.79 | $36.44 | $36.44 | 5,442,116 |
| 2024-04-02 | $36.82 | $36.88 | $35.90 | $36.76 | $36.76 | 6,704,003 |
| 2024-04-01 | $37.99 | $38.25 | $37.30 | $37.84 | $37.84 | 6,216,490 |
| 2024-03-28 | $37.98 | $39.01 | $37.93 | $38.18 | $38.18 | 6,282,636 |
| 2024-03-27 | $37.58 | $37.90 | $37.13 | $37.88 | $37.88 | 3,901,995 |
| 2024-03-26 | $37.06 | $37.61 | $36.64 | $37.29 | $37.29 | 5,735,087 |
| 2024-03-25 | $37.12 | $37.17 | $35.97 | $36.66 | $36.66 | 8,841,041 |
| 2024-03-22 | $37.54 | $37.56 | $36.71 | $37.26 | $37.26 | 4,780,014 |
| 2024-03-21 | $38.00 | $38.38 | $37.59 | $37.69 | $37.69 | 6,407,977 |
| 2024-03-20 | $36.42 | $37.86 | $36.31 | $37.82 | $37.82 | 7,223,265 |
| 2024-03-19 | $36.17 | $36.80 | $35.85 | $36.46 | $36.46 | 7,812,113 |
| 2024-03-18 | $37.92 | $38.26 | $35.95 | $36.20 | $36.20 | 15,231,834 |
| 2024-03-15 | $40.19 | $40.67 | $39.11 | $39.24 | $39.24 | 9,840,128 |
| 2024-03-14 | $40.69 | $41.41 | $39.93 | $40.65 | $40.65 | 6,813,817 |
| 2024-03-13 | $40.47 | $41.65 | $40.33 | $40.39 | $40.39 | 7,142,282 |
| 2024-03-12 | $40.79 | $41.11 | $39.73 | $40.81 | $40.81 | 10,315,466 |
| 2024-03-11 | $39.64 | $42.66 | $39.61 | $42.04 | $42.04 | 8,549,136 |
| 2024-03-08 | $40.24 | $41.41 | $39.85 | $39.94 | $39.94 | 5,856,900 |
| 2024-03-07 | $40.85 | $41.63 | $39.98 | $40.12 | $40.12 | 6,868,145 |
| 2024-03-06 | $39.99 | $40.17 | $39.10 | $39.87 | $39.87 | 6,303,176 |
| 2024-03-05 | $38.89 | $39.52 | $38.37 | $38.87 | $38.87 | 5,755,896 |
| 2024-03-04 | $41.32 | $41.54 | $39.64 | $39.66 | $39.66 | 6,684,020 |
| 2024-03-01 | $39.92 | $41.46 | $39.85 | $41.32 | $41.32 | 5,997,428 |
| 2024-02-29 | $40.25 | $41.06 | $39.73 | $39.90 | $39.90 | 7,500,920 |
| 2024-02-28 | $40.28 | $40.41 | $39.53 | $40.16 | $40.16 | 6,252,341 |
| 2024-02-27 | $41.28 | $41.34 | $40.44 | $40.83 | $40.83 | 7,034,881 |
| 2024-02-26 | $41.47 | $41.94 | $40.98 | $41.29 | $41.29 | 7,627,215 |
| 2024-02-23 | $42.12 | $42.89 | $41.43 | $41.46 | $41.46 | 7,759,384 |
| 2024-02-22 | $41.52 | $43.06 | $40.76 | $42.41 | $42.41 | 7,802,779 |
| 2024-02-21 | $40.73 | $41.22 | $40.40 | $40.74 | $40.74 | 9,034,648 |
| 2024-02-20 | $42.42 | $42.97 | $40.80 | $41.41 | $41.41 | 6,963,163 |
| 2024-02-16 | $43.15 | $43.91 | $42.69 | $42.91 | $42.91 | 6,722,894 |
| 2024-02-15 | $44.13 | $45.09 | $44.13 | $44.44 | $44.44 | 5,885,054 |
| 2024-02-14 | $42.73 | $44.22 | $42.51 | $44.14 | $44.14 | 7,280,135 |
| 2024-02-13 | $41.93 | $42.98 | $41.53 | $42.32 | $42.32 | 10,050,090 |
| 2024-02-12 | $44.51 | $44.69 | $43.71 | $43.74 | $43.74 | 9,311,172 |
| 2024-02-09 | $44.51 | $44.61 | $43.30 | $44.40 | $44.40 | 12,702,921 |
| 2024-02-08 | $45.48 | $47.11 | $44.05 | $44.87 | $44.87 | 17,208,469 |
| 2024-02-07 | $44.61 | $46.60 | $42.93 | $44.74 | $44.74 | 43,434,034 |
| 2024-02-06 | $40.00 | $40.70 | $39.72 | $40.60 | $40.60 | 11,486,342 |
| 2024-02-05 | $40.53 | $40.71 | $38.57 | $39.35 | $39.35 | 6,903,289 |
| 2024-02-02 | $39.48 | $40.71 | $39.28 | $40.67 | $40.67 | 7,754,374 |
| 2024-02-01 | $39.12 | $39.75 | $38.75 | $39.33 | $39.33 | 4,981,732 |
| 2024-01-31 | $38.77 | $39.82 | $38.51 | $38.81 | $38.81 | 5,606,434 |
| 2024-01-30 | $40.54 | $40.65 | $39.07 | $39.14 | $39.14 | 7,670,160 |
| 2024-01-29 | $40.49 | $41.19 | $40.22 | $41.18 | $41.18 | 4,518,235 |
| 2024-01-26 | $41.46 | $41.81 | $40.28 | $40.41 | $40.41 | 4,355,085 |
| 2024-01-25 | $41.06 | $41.70 | $40.66 | $41.32 | $41.32 | 6,027,147 |
| 2024-01-24 | $41.31 | $41.87 | $40.69 | $40.82 | $40.82 | 5,354,027 |
| 2024-01-23 | $41.15 | $42.35 | $40.54 | $40.78 | $40.78 | 6,425,394 |
| 2024-01-22 | $39.15 | $41.20 | $39.15 | $40.48 | $40.48 | 8,604,219 |
| 2024-01-19 | $39.14 | $39.14 | $38.34 | $38.69 | $38.69 | 5,242,511 |
| 2024-01-18 | $38.89 | $38.98 | $38.29 | $38.89 | $38.89 | 7,249,344 |
| 2024-01-17 | $38.64 | $38.74 | $37.76 | $38.68 | $38.68 | 6,564,150 |
| 2024-01-16 | $40.41 | $40.76 | $39.08 | $39.35 | $39.35 | 8,327,719 |
| 2024-01-12 | $41.25 | $42.15 | $40.83 | $40.92 | $40.92 | 6,080,147 |
| 2024-01-11 | $41.72 | $42.74 | $41.51 | $42.44 | $42.44 | 7,131,608 |
| 2024-01-10 | $42.08 | $42.48 | $41.41 | $41.78 | $41.78 | 6,023,815 |
| 2024-01-09 | $42.04 | $42.81 | $41.84 | $42.28 | $42.28 | 4,857,965 |
| 2024-01-08 | $42.00 | $42.37 | $41.23 | $42.22 | $42.22 | 6,358,513 |
| 2024-01-05 | $42.13 | $42.66 | $41.60 | $41.74 | $41.74 | 6,350,829 |
| 2024-01-04 | $41.90 | $42.97 | $41.20 | $42.66 | $42.66 | 6,074,556 |
| 2024-01-03 | $42.22 | $42.61 | $41.51 | $41.91 | $41.91 | 6,127,334 |
| 2024-01-02 | $44.65 | $44.96 | $42.80 | $42.99 | $42.99 | 7,166,742 |
| 2023-12-29 | $46.43 | $47.03 | $45.69 | $45.72 | $45.72 | 7,608,426 |
| 2023-12-28 | $46.72 | $47.20 | $46.31 | $46.43 | $46.43 | 5,493,349 |
| 2023-12-27 | $46.43 | $46.92 | $46.15 | $46.85 | $46.85 | 5,902,446 |
| 2023-12-26 | $46.02 | $46.88 | $45.88 | $46.38 | $46.38 | 7,628,433 |
| 2023-12-22 | $43.47 | $46.12 | $43.47 | $45.97 | $45.97 | 9,996,634 |
| 2023-12-21 | $44.18 | $44.52 | $43.26 | $44.48 | $44.48 | 6,370,879 |
| 2023-12-20 | $44.72 | $45.18 | $43.69 | $43.83 | $43.83 | 7,232,231 |
| 2023-12-19 | $44.58 | $44.90 | $44.26 | $44.73 | $44.73 | 6,727,444 |
| 2023-12-18 | $43.84 | $45.08 | $43.38 | $44.49 | $44.49 | 7,254,013 |
| 2023-12-15 | $44.87 | $45.05 | $43.33 | $43.92 | $43.92 | 14,372,993 |
| 2023-12-14 | $43.80 | $44.62 | $43.61 | $44.52 | $44.52 | 13,370,609 |
| 2023-12-13 | $43.00 | $43.99 | $42.24 | $43.31 | $43.31 | 13,448,735 |
| 2023-12-12 | $40.59 | $42.18 | $40.31 | $42.04 | $42.04 | 7,636,211 |
| 2023-12-11 | $40.78 | $41.03 | $40.13 | $40.49 | $40.49 | 6,054,675 |
| 2023-12-08 | $41.95 | $42.28 | $40.02 | $40.83 | $40.83 | 16,019,462 |
| 2023-12-07 | $39.86 | $40.49 | $39.32 | $39.86 | $39.86 | 6,615,468 |
| 2023-12-06 | $40.79 | $41.46 | $39.78 | $39.96 | $39.96 | 7,952,658 |
| 2023-12-05 | $40.91 | $41.33 | $40.35 | $40.67 | $40.67 | 5,890,617 |
| 2023-12-04 | $40.09 | $41.60 | $39.81 | $41.23 | $41.23 | 7,824,741 |
| 2023-12-01 | $39.13 | $40.48 | $38.99 | $40.45 | $40.45 | 8,035,516 |
| 2023-11-30 | $38.68 | $39.55 | $38.68 | $39.31 | $39.31 | 8,180,808 |
| 2023-11-29 | $39.32 | $39.69 | $38.51 | $38.68 | $38.68 | 5,949,940 |
| 2023-11-28 | $38.50 | $39.26 | $38.37 | $39.02 | $39.02 | 5,090,895 |
| 2023-11-27 | $37.84 | $39.08 | $37.84 | $38.60 | $38.60 | 6,670,533 |
| 2023-11-24 | $37.48 | $38.32 | $37.48 | $38.14 | $38.14 | 4,303,317 |
| 2023-11-22 | $37.11 | $37.95 | $36.64 | $37.82 | $37.82 | 7,115,291 |
| 2023-11-21 | $37.39 | $37.43 | $36.34 | $36.72 | $36.72 | 13,547,923 |
| 2023-11-20 | $37.85 | $38.27 | $37.47 | $37.86 | $37.86 | 9,720,366 |
| 2023-11-17 | $38.72 | $38.72 | $37.50 | $37.91 | $37.91 | 11,297,229 |
| 2023-11-16 | $39.41 | $39.48 | $37.27 | $38.36 | $38.36 | 13,411,560 |
| 2023-11-15 | $39.11 | $41.89 | $38.87 | $39.76 | $39.76 | 20,111,626 |
| 2023-11-14 | $40.14 | $40.35 | $39.21 | $39.24 | $39.24 | 14,371,727 |
| 2023-11-13 | $38.05 | $38.84 | $37.12 | $38.75 | $38.75 | 10,075,387 |
| 2023-11-10 | $38.05 | $39.48 | $37.91 | $38.42 | $38.42 | 13,316,732 |
| 2023-11-09 | $38.86 | $39.08 | $37.30 | $38.05 | $38.05 | 16,306,870 |
| 2023-11-08 | $40.23 | $42.20 | $39.10 | $39.22 | $39.22 | 61,158,847 |
| 2023-11-07 | $34.05 | $35.30 | $33.45 | $35.07 | $35.07 | 14,986,664 |
| 2023-11-06 | $35.61 | $35.70 | $33.37 | $33.85 | $33.85 | 10,593,818 |
| 2023-11-03 | $33.40 | $35.13 | $33.40 | $34.90 | $34.90 | 10,577,759 |
| 2023-11-02 | $33.00 | $33.82 | $32.81 | $33.56 | $33.56 | 8,052,293 |
| 2023-11-01 | $31.83 | $32.12 | $31.32 | $31.84 | $31.84 | 5,086,412 |
| 2023-10-31 | $31.65 | $32.29 | $31.23 | $31.81 | $31.81 | 5,801,974 |
| 2023-10-30 | $31.14 | $31.80 | $30.97 | $31.74 | $31.74 | 6,886,518 |
| 2023-10-27 | $31.75 | $32.07 | $30.87 | $30.99 | $30.99 | 6,412,342 |
| 2023-10-26 | $30.98 | $31.40 | $30.17 | $30.55 | $30.55 | 7,548,956 |
| 2023-10-25 | $32.24 | $32.55 | $30.58 | $31.10 | $31.10 | 10,081,357 |
| 2023-10-24 | $30.98 | $33.19 | $30.98 | $32.72 | $32.72 | 12,501,433 |
| 2023-10-23 | $31.25 | $31.63 | $30.50 | $30.57 | $30.57 | 8,140,649 |
| 2023-10-20 | $31.13 | $31.93 | $30.83 | $31.75 | $31.75 | 9,053,362 |
| 2023-10-19 | $30.41 | $32.07 | $30.02 | $31.67 | $31.67 | 11,888,367 |
| 2023-10-18 | $30.64 | $30.81 | $30.00 | $30.19 | $30.19 | 6,347,211 |
| 2023-10-17 | $30.07 | $31.21 | $30.00 | $31.00 | $31.00 | 8,933,800 |
| 2023-10-16 | $30.55 | $30.86 | $29.85 | $30.41 | $30.41 | 10,329,208 |
| 2023-10-13 | $31.46 | $31.92 | $30.42 | $30.51 | $30.51 | 9,612,544 |
| 2023-10-12 | $31.87 | $31.96 | $31.35 | $31.63 | $31.63 | 6,984,641 |
| 2023-10-11 | $31.08 | $31.92 | $31.05 | $31.76 | $31.76 | 7,434,079 |
| 2023-10-10 | $30.33 | $31.18 | $30.33 | $30.91 | $30.91 | 6,027,282 |
| 2023-10-09 | $29.79 | $30.48 | $29.63 | $30.21 | $30.21 | 6,910,708 |
| 2023-10-06 | $29.40 | $30.61 | $29.34 | $30.46 | $30.46 | 10,213,626 |
| 2023-10-05 | $29.96 | $30.21 | $29.08 | $29.82 | $29.82 | 11,835,346 |
| 2023-10-04 | $28.54 | $29.62 | $27.90 | $29.59 | $29.59 | 10,800,366 |
| 2023-10-03 | $28.29 | $28.95 | $28.20 | $28.42 | $28.42 | 6,777,324 |
| 2023-10-02 | $28.97 | $29.62 | $28.47 | $28.68 | $28.68 | 10,985,059 |
| 2023-09-29 | $28.28 | $29.09 | $28.28 | $28.96 | $28.96 | 11,191,754 |
| 2023-09-28 | $27.23 | $28.25 | $27.11 | $27.83 | $27.83 | 7,659,638 |
| 2023-09-27 | $27.17 | $27.72 | $26.78 | $27.39 | $27.39 | 12,076,743 |
| 2023-09-26 | $26.00 | $27.03 | $25.98 | $27.01 | $27.01 | 9,262,640 |
| 2023-09-25 | $25.24 | $26.20 | $24.88 | $26.14 | $26.14 | 8,665,505 |
| 2023-09-22 | $25.42 | $25.77 | $25.18 | $25.39 | $25.39 | 7,105,849 |
| 2023-09-21 | $25.96 | $25.99 | $25.15 | $25.31 | $25.31 | 12,371,135 |
| 2023-09-20 | $27.22 | $27.29 | $26.20 | $26.25 | $26.25 | 7,780,670 |
| 2023-09-19 | $27.59 | $27.59 | $26.12 | $26.96 | $26.96 | 14,646,194 |
| 2023-09-18 | $27.73 | $27.95 | $27.23 | $27.61 | $27.61 | 9,491,257 |
| 2023-09-15 | $27.98 | $28.55 | $27.67 | $27.91 | $27.91 | 20,289,140 |
| 2023-09-14 | $27.94 | $28.40 | $27.65 | $27.75 | $27.75 | 11,438,953 |
| 2023-09-13 | $27.61 | $27.98 | $26.64 | $27.74 | $27.74 | 24,008,767 |
| 2023-09-12 | $28.40 | $29.58 | $28.38 | $29.21 | $29.21 | 8,515,516 |
| 2023-09-11 | $29.21 | $29.21 | $28.53 | $28.55 | $28.55 | 8,200,331 |
| 2023-09-08 | $28.95 | $29.31 | $28.42 | $29.01 | $29.01 | 10,802,793 |
| 2023-09-07 | $28.53 | $28.85 | $28.11 | $28.79 | $28.79 | 6,489,111 |
| 2023-09-06 | $28.95 | $29.35 | $28.37 | $29.09 | $29.09 | 8,241,398 |
| 2023-09-05 | $28.25 | $29.14 | $28.16 | $29.13 | $29.13 | 7,976,684 |
| 2023-09-01 | $28.62 | $29.32 | $28.32 | $28.44 | $28.44 | 9,181,341 |
| 2023-08-31 | $28.40 | $28.60 | $27.97 | $28.29 | $28.29 | 7,757,373 |
| 2023-08-30 | $27.82 | $28.40 | $27.52 | $28.18 | $28.18 | 7,740,476 |
| 2023-08-29 | $27.10 | $28.16 | $26.90 | $27.76 | $27.76 | 7,218,915 |
| 2023-08-28 | $27.13 | $27.22 | $26.84 | $27.10 | $27.10 | 5,880,166 |
| 2023-08-25 | $26.74 | $27.07 | $26.29 | $26.81 | $26.81 | 6,730,353 |
| 2023-08-24 | $26.50 | $26.94 | $26.24 | $26.55 | $26.55 | 9,558,204 |
| 2023-08-23 | $26.49 | $26.72 | $26.25 | $26.42 | $26.42 | 11,129,475 |
| 2023-08-22 | $26.94 | $27.13 | $26.60 | $26.62 | $26.62 | 9,324,928 |
| 2023-08-21 | $27.54 | $27.78 | $26.88 | $26.96 | $26.96 | 11,922,092 |
| 2023-08-18 | $27.54 | $28.28 | $27.41 | $27.51 | $27.51 | 8,922,508 |
| 2023-08-17 | $29.11 | $29.12 | $27.75 | $27.85 | $27.85 | 16,019,854 |
| 2023-08-16 | $29.53 | $30.08 | $29.16 | $29.24 | $29.24 | 8,396,460 |
| 2023-08-15 | $30.17 | $30.38 | $29.76 | $29.77 | $29.77 | 8,075,973 |
| 2023-08-14 | $29.52 | $30.61 | $29.35 | $30.54 | $30.54 | 12,842,054 |
| 2023-08-11 | $30.12 | $30.30 | $29.64 | $29.83 | $29.83 | 13,476,294 |
| 2023-08-10 | $30.06 | $31.17 | $30.00 | $30.61 | $30.61 | 23,008,080 |
| 2023-08-09 | $32.44 | $32.52 | $29.07 | $29.46 | $29.46 | 57,181,596 |
| 2023-08-08 | $37.25 | $38.08 | $37.08 | $37.74 | $37.74 | 13,082,133 |
| 2023-08-07 | $37.57 | $37.70 | $36.70 | $37.60 | $37.60 | 5,527,293 |
| 2023-08-04 | $38.00 | $38.70 | $37.36 | $37.48 | $37.48 | 7,470,874 |
| 2023-08-03 | $37.45 | $37.47 | $36.62 | $36.68 | $36.68 | 7,839,071 |
| 2023-08-02 | $38.39 | $38.39 | $36.60 | $37.63 | $37.63 | 9,953,949 |
| 2023-08-01 | $38.90 | $39.49 | $38.20 | $39.43 | $39.43 | 5,303,384 |
| 2023-07-31 | $39.12 | $39.50 | $38.71 | $39.25 | $39.25 | 7,290,084 |
| 2023-07-28 | $38.70 | $39.56 | $38.25 | $38.93 | $38.93 | 7,081,039 |
| 2023-07-27 | $40.89 | $40.93 | $37.61 | $37.91 | $37.91 | 9,218,611 |
| 2023-07-26 | $39.61 | $40.23 | $39.21 | $39.95 | $39.95 | 4,245,675 |
| 2023-07-25 | $39.57 | $40.28 | $39.57 | $39.66 | $39.66 | 4,664,610 |
| 2023-07-24 | $40.57 | $40.57 | $39.13 | $39.55 | $39.55 | 7,512,532 |
| 2023-07-21 | $41.38 | $41.92 | $40.45 | $40.57 | $40.57 | 7,533,813 |
| 2023-07-20 | $43.85 | $44.25 | $40.78 | $41.04 | $41.04 | 10,426,971 |
| 2023-07-19 | $45.98 | $46.25 | $44.39 | $44.86 | $44.86 | 9,039,975 |
| 2023-07-18 | $45.62 | $45.81 | $44.01 | $45.54 | $45.54 | 10,351,909 |
| 2023-07-17 | $43.00 | $44.59 | $41.82 | $44.46 | $44.46 | 6,881,942 |
| 2023-07-14 | $44.37 | $45.09 | $42.45 | $43.00 | $43.00 | 9,923,079 |
| 2023-07-13 | $44.00 | $44.76 | $43.29 | $44.30 | $44.30 | 10,283,469 |
| 2023-07-12 | $44.05 | $44.05 | $42.27 | $43.46 | $43.46 | 14,750,545 |
| 2023-07-11 | $41.95 | $45.15 | $41.36 | $43.64 | $43.64 | 16,999,565 |
| 2023-07-10 | $41.00 | $41.80 | $40.13 | $41.63 | $41.63 | 6,352,081 |
| 2023-07-07 | $40.17 | $42.29 | $40.07 | $41.15 | $41.15 | 10,180,905 |
| 2023-07-06 | $40.91 | $41.40 | $39.66 | $39.98 | $39.98 | 7,297,121 |
| 2023-07-05 | $41.37 | $42.18 | $40.10 | $41.72 | $41.72 | 10,488,954 |
| 2023-07-03 | $40.32 | $42.18 | $40.20 | $42.10 | $42.10 | 5,251,724 |
| 2023-06-30 | $39.88 | $41.39 | $39.78 | $40.30 | $40.30 | 11,256,666 |
| 2023-06-29 | $40.00 | $40.20 | $38.72 | $38.74 | $38.74 | 9,838,104 |
| 2023-06-28 | $41.80 | $42.99 | $39.86 | $40.02 | $40.02 | 12,262,071 |
| 2023-06-27 | $39.80 | $42.18 | $39.47 | $41.82 | $41.82 | 11,998,899 |
| 2023-06-26 | $37.63 | $39.43 | $37.59 | $39.21 | $39.21 | 8,859,876 |
| 2023-06-23 | $38.45 | $38.73 | $37.19 | $37.85 | $37.85 | 8,111,171 |
| 2023-06-22 | $38.48 | $39.37 | $37.79 | $39.14 | $39.14 | 8,185,373 |
| 2023-06-21 | $41.60 | $41.77 | $38.01 | $38.60 | $38.60 | 14,068,391 |
| 2023-06-20 | $41.00 | $42.34 | $40.52 | $41.77 | $41.77 | 9,373,583 |
| 2023-06-16 | $40.88 | $42.86 | $40.74 | $41.80 | $41.80 | 15,379,576 |
| 2023-06-15 | $39.69 | $40.89 | $39.23 | $40.63 | $40.63 | 7,161,665 |
| 2023-06-14 | $40.00 | $40.08 | $38.88 | $39.91 | $39.91 | 8,265,060 |
| 2023-06-13 | $40.22 | $40.49 | $38.76 | $40.28 | $40.28 | 10,229,769 |
| 2023-06-12 | $38.82 | $39.37 | $38.22 | $38.95 | $38.95 | 6,839,499 |
| 2023-06-09 | $39.13 | $40.08 | $38.40 | $38.69 | $38.69 | 5,976,237 |
| 2023-06-08 | $38.19 | $38.91 | $37.62 | $38.87 | $38.87 | 6,332,417 |
| 2023-06-07 | $40.18 | $40.98 | $38.35 | $38.64 | $38.64 | 9,749,726 |
| 2023-06-06 | $40.70 | $41.63 | $40.60 | $41.33 | $41.33 | 7,236,194 |
| 2023-06-05 | $40.27 | $41.14 | $39.50 | $40.79 | $40.79 | 6,519,687 |
| 2023-06-02 | $42.31 | $42.99 | $40.26 | $40.34 | $40.34 | 9,297,676 |
| 2023-06-01 | $41.62 | $42.90 | $41.30 | $42.13 | $42.13 | 6,743,804 |
| 2023-05-31 | $39.34 | $42.00 | $39.25 | $41.86 | $41.86 | 12,287,626 |
| 2023-05-30 | $40.38 | $40.95 | $39.30 | $39.59 | $39.59 | 6,908,614 |
| 2023-05-26 | $39.40 | $40.50 | $39.38 | $40.12 | $40.12 | 4,402,852 |
| 2023-05-25 | $40.79 | $40.88 | $39.03 | $39.51 | $39.51 | 5,852,087 |
| 2023-05-24 | $38.76 | $40.62 | $38.66 | $40.51 | $40.51 | 6,601,889 |
| 2023-05-23 | $39.17 | $40.92 | $39.17 | $39.66 | $39.66 | 7,681,010 |
| 2023-05-22 | $40.38 | $40.66 | $39.23 | $39.49 | $39.49 | 9,670,529 |
| 2023-05-19 | $40.98 | $41.04 | $39.22 | $40.01 | $40.01 | 10,977,255 |
| 2023-05-18 | $41.97 | $42.68 | $41.39 | $42.07 | $42.07 | 8,249,574 |
| 2023-05-17 | $39.89 | $42.18 | $39.66 | $41.83 | $41.83 | 12,554,973 |
| 2023-05-16 | $38.90 | $39.67 | $38.14 | $39.25 | $39.25 | 6,775,134 |
| 2023-05-15 | $39.17 | $39.17 | $37.95 | $38.97 | $38.97 | 7,637,609 |
| 2023-05-12 | $39.41 | $40.23 | $38.58 | $39.36 | $39.36 | 8,571,417 |
| 2023-05-11 | $40.52 | $41.62 | $39.55 | $39.88 | $39.88 | 14,781,225 |
| 2023-05-10 | $37.33 | $39.77 | $36.11 | $38.87 | $38.87 | 26,827,909 |
| 2023-05-09 | $35.72 | $36.77 | $35.70 | $36.19 | $36.19 | 12,307,907 |
| 2023-05-08 | $36.14 | $37.07 | $35.76 | $36.28 | $36.28 | 9,402,325 |
| 2023-05-05 | $35.14 | $35.23 | $34.51 | $35.05 | $35.05 | 5,396,044 |
| 2023-05-04 | $34.28 | $34.61 | $33.70 | $34.48 | $34.48 | 6,307,959 |
| 2023-05-03 | $34.55 | $35.31 | $34.10 | $34.23 | $34.23 | 6,598,748 |
| 2023-05-02 | $35.79 | $35.79 | $34.38 | $34.45 | $34.45 | 7,173,397 |
| 2023-05-01 | $35.51 | $36.51 | $35.33 | $36.00 | $36.00 | 6,996,560 |
| 2023-04-28 | $35.05 | $35.74 | $34.52 | $35.60 | $35.60 | 6,738,442 |
| 2023-04-27 | $36.28 | $36.36 | $35.16 | $35.54 | $35.54 | 8,534,764 |
| 2023-04-26 | $38.00 | $38.03 | $35.49 | $35.76 | $35.76 | 10,793,378 |
| 2023-04-25 | $38.61 | $38.97 | $37.44 | $37.57 | $37.57 | 8,867,590 |
| 2023-04-24 | $40.39 | $40.79 | $38.51 | $39.06 | $39.06 | 11,190,845 |
| 2023-04-21 | $41.20 | $41.81 | $40.62 | $40.70 | $40.70 | 7,482,025 |
| 2023-04-20 | $40.50 | $41.99 | $40.48 | $41.31 | $41.31 | 9,667,609 |
| 2023-04-19 | $40.40 | $41.58 | $40.02 | $41.09 | $41.09 | 8,712,275 |
| 2023-04-18 | $40.51 | $41.09 | $39.89 | $40.81 | $40.81 | 11,294,597 |
| 2023-04-17 | $40.04 | $41.00 | $39.10 | $40.21 | $40.21 | 33,074,630 |
| 2023-04-14 | $45.40 | $46.12 | $44.94 | $45.70 | $45.70 | 5,824,683 |
| 2023-04-13 | $45.77 | $46.90 | $45.57 | $45.70 | $45.70 | 7,538,419 |
| 2023-04-12 | $47.05 | $47.65 | $45.07 | $45.20 | $45.20 | 8,812,542 |
| 2023-04-11 | $46.66 | $46.99 | $45.57 | $46.06 | $46.06 | 6,452,253 |
| 2023-04-10 | $45.33 | $46.48 | $44.44 | $46.43 | $46.43 | 9,889,644 |
| 2023-04-06 | $44.86 | $46.41 | $44.42 | $46.20 | $46.20 | 7,228,581 |
| 2023-04-05 | $45.52 | $46.06 | $44.33 | $45.39 | $45.39 | 7,979,479 |
| 2023-04-04 | $46.73 | $47.65 | $45.66 | $46.29 | $46.29 | 13,905,026 |
| 2023-04-03 | $44.45 | $46.50 | $44.27 | $46.42 | $46.42 | 11,268,457 |
| 2023-03-31 | $43.17 | $45.11 | $42.78 | $44.98 | $44.98 | 7,965,897 |
| 2023-03-30 | $43.64 | $44.09 | $42.70 | $43.11 | $43.11 | 7,363,071 |
| 2023-03-29 | $42.51 | $43.35 | $41.99 | $43.01 | $43.01 | 7,406,040 |
| 2023-03-28 | $42.00 | $42.58 | $41.46 | $41.85 | $41.85 | 6,145,923 |
| 2023-03-27 | $43.70 | $44.44 | $42.24 | $42.27 | $42.27 | 6,444,918 |
| 2023-03-24 | $44.28 | $44.84 | $42.89 | $43.43 | $43.43 | 14,549,598 |
| 2023-03-23 | $43.62 | $44.00 | $41.11 | $42.07 | $42.07 | 11,859,887 |
| 2023-03-22 | $44.81 | $44.95 | $42.81 | $42.85 | $42.85 | 7,304,271 |
| 2023-03-21 | $43.58 | $45.49 | $43.58 | $44.74 | $44.74 | 8,229,468 |
| 2023-03-20 | $43.37 | $43.93 | $42.26 | $43.36 | $43.36 | 8,231,056 |
| 2023-03-17 | $45.35 | $45.47 | $43.53 | $43.69 | $43.69 | 13,615,267 |
| 2023-03-16 | $43.06 | $45.38 | $42.40 | $45.33 | $45.33 | 13,419,680 |
| 2023-03-15 | $42.72 | $43.10 | $40.81 | $42.72 | $42.72 | 16,993,092 |
| 2023-03-14 | $42.30 | $43.73 | $42.14 | $43.19 | $43.19 | 15,495,265 |
| 2023-03-13 | $38.94 | $42.05 | $38.81 | $41.41 | $41.41 | 15,752,600 |
| 2023-03-10 | $41.58 | $41.58 | $39.15 | $40.05 | $40.05 | 13,852,327 |
| 2023-03-09 | $41.46 | $42.65 | $39.76 | $39.94 | $39.94 | 8,050,255 |
| 2023-03-08 | $41.21 | $42.00 | $40.69 | $41.35 | $41.35 | 7,274,025 |
| 2023-03-07 | $40.56 | $42.19 | $40.33 | $41.57 | $41.57 | 12,693,516 |
| 2023-03-06 | $41.62 | $42.12 | $40.55 | $40.57 | $40.57 | 8,517,675 |
| 2023-03-03 | $39.56 | $41.94 | $39.56 | $41.37 | $41.37 | 16,508,523 |
| 2023-03-02 | $37.02 | $39.28 | $36.77 | $39.23 | $39.23 | 13,841,005 |
| 2023-03-01 | $37.27 | $37.70 | $36.51 | $37.48 | $37.48 | 9,360,294 |
| 2023-02-28 | $36.48 | $37.43 | $36.34 | $36.64 | $36.64 | 10,020,257 |
| 2023-02-27 | $37.19 | $37.60 | $36.39 | $36.65 | $36.65 | 9,384,812 |
| 2023-02-24 | $36.55 | $37.07 | $35.86 | $36.96 | $36.96 | 10,343,358 |
| 2023-02-23 | $37.84 | $37.95 | $35.82 | $37.38 | $37.38 | 11,424,294 |
| 2023-02-22 | $37.82 | $38.15 | $36.73 | $37.55 | $37.55 | 12,573,355 |
| 2023-02-21 | $39.31 | $40.03 | $37.44 | $37.56 | $37.56 | 16,504,324 |
| 2023-02-17 | $42.71 | $42.71 | $40.61 | $40.88 | $40.88 | 22,918,144 |
| 2023-02-16 | $44.29 | $46.05 | $43.38 | $43.58 | $43.58 | 22,342,485 |
| 2023-02-15 | $42.07 | $45.34 | $41.90 | $45.08 | $45.08 | 50,472,181 |
| 2023-02-14 | $34.31 | $35.77 | $33.68 | $35.67 | $35.67 | 11,224,488 |
| 2023-02-13 | $34.61 | $35.23 | $34.22 | $34.43 | $34.43 | 7,981,199 |
| 2023-02-10 | $35.10 | $35.91 | $34.57 | $34.82 | $34.82 | 10,077,634 |
| 2023-02-09 | $38.33 | $38.97 | $36.38 | $36.40 | $36.40 | 10,531,683 |
| 2023-02-08 | $38.46 | $39.63 | $37.47 | $37.51 | $37.51 | 8,696,152 |
| 2023-02-07 | $38.86 | $39.00 | $37.42 | $38.67 | $38.67 | 8,935,340 |
| 2023-02-06 | $37.70 | $39.35 | $37.66 | $38.99 | $38.99 | 7,781,452 |
| 2023-02-03 | $38.32 | $40.30 | $37.91 | $38.54 | $38.54 | 14,357,266 |
| 2023-02-02 | $39.67 | $41.58 | $39.37 | $40.48 | $40.48 | 17,277,893 |
| 2023-02-01 | $37.08 | $38.65 | $36.71 | $38.24 | $38.24 | 11,213,141 |
| 2023-01-31 | $35.96 | $37.29 | $35.74 | $37.21 | $37.21 | 9,242,881 |
| 2023-01-30 | $36.75 | $37.16 | $35.35 | $35.53 | $35.53 | 8,977,736 |
| 2023-01-27 | $35.79 | $38.14 | $35.79 | $37.75 | $37.75 | 13,095,435 |
| 2023-01-26 | $37.31 | $37.78 | $35.20 | $35.97 | $35.97 | 9,882,669 |
| 2023-01-25 | $34.45 | $35.95 | $33.88 | $35.70 | $35.70 | 9,114,067 |
| 2023-01-24 | $38.22 | $38.22 | $30.69 | $35.59 | $35.59 | 5,685,816 |
| 2023-01-23 | $35.50 | $36.75 | $35.10 | $36.51 | $36.51 | 9,872,473 |
| 2023-01-20 | $33.68 | $35.62 | $33.29 | $35.38 | $35.38 | 14,017,116 |
| 2023-01-19 | $33.00 | $34.12 | $32.74 | $33.41 | $33.41 | 20,781,201 |
| 2023-01-18 | $37.19 | $37.35 | $35.41 | $35.76 | $35.76 | 17,099,884 |
| 2023-01-17 | $38.07 | $38.30 | $36.01 | $37.12 | $37.12 | 33,311,160 |
| 2023-01-13 | $32.77 | $33.43 | $32.59 | $33.21 | $33.21 | 10,184,828 |
| 2023-01-12 | $32.90 | $33.25 | $32.07 | $33.18 | $33.18 | 10,674,843 |
| 2023-01-11 | $33.00 | $33.50 | $32.24 | $32.90 | $32.90 | 12,662,640 |
| 2023-01-10 | $30.41 | $32.03 | $30.39 | $32.01 | $32.01 | 10,156,890 |
| 2023-01-09 | $29.41 | $31.33 | $29.41 | $30.77 | $30.77 | 18,246,738 |
| 2023-01-06 | $30.21 | $30.68 | $28.78 | $28.88 | $28.88 | 14,444,436 |
| 2023-01-05 | $28.84 | $30.10 | $28.50 | $29.98 | $29.98 | 13,240,100 |
| 2023-01-04 | $28.59 | $29.05 | $27.76 | $29.04 | $29.04 | 11,799,114 |
| 2023-01-03 | $28.91 | $29.62 | $27.24 | $27.85 | $27.85 | 13,439,424 |
| 2022-12-30 | $26.46 | $28.54 | $26.46 | $28.46 | $28.46 | 15,884,706 |
| 2022-12-29 | $26.61 | $27.44 | $26.19 | $27.09 | $27.09 | 11,301,244 |
| 2022-12-28 | $26.17 | $26.58 | $25.60 | $26.16 | $26.16 | 9,948,867 |
| 2022-12-27 | $26.22 | $26.73 | $25.46 | $26.33 | $26.33 | 11,083,976 |
| 2022-12-23 | $26.31 | $26.78 | $25.32 | $26.75 | $26.75 | 10,774,518 |
| 2022-12-22 | $27.61 | $27.89 | $25.70 | $26.43 | $26.43 | 12,842,852 |
| 2022-12-21 | $27.04 | $28.39 | $26.78 | $28.09 | $28.09 | 12,504,950 |
| 2022-12-20 | $27.01 | $28.21 | $26.80 | $27.58 | $27.58 | 11,905,702 |
| 2022-12-19 | $27.59 | $27.64 | $26.23 | $27.19 | $27.19 | 13,155,620 |
| 2022-12-16 | $27.60 | $27.89 | $26.60 | $27.62 | $27.62 | 21,720,619 |
| 2022-12-15 | $29.35 | $29.80 | $26.86 | $27.91 | $27.91 | 40,121,050 |
| 2022-12-14 | $32.10 | $33.75 | $31.78 | $33.13 | $33.13 | 13,499,461 |
| 2022-12-13 | $35.00 | $35.37 | $31.27 | $32.25 | $32.25 | 16,276,780 |
| 2022-12-12 | $31.84 | $33.61 | $31.65 | $33.32 | $33.32 | 13,501,403 |
| 2022-12-09 | $31.85 | $32.51 | $31.44 | $31.65 | $31.65 | 7,860,222 |
| 2022-12-08 | $30.91 | $31.99 | $30.05 | $31.93 | $31.93 | 8,847,316 |
| 2022-12-07 | $30.47 | $31.04 | $30.14 | $30.77 | $30.77 | 8,244,912 |
| 2022-12-06 | $31.37 | $31.59 | $30.29 | $30.65 | $30.65 | 10,188,277 |
| 2022-12-05 | $33.69 | $34.69 | $31.13 | $31.24 | $31.24 | 11,567,478 |
| 2022-12-02 | $31.83 | $34.02 | $31.71 | $33.99 | $33.99 | 15,831,103 |
| 2022-12-01 | $32.13 | $33.58 | $31.53 | $33.39 | $33.39 | 15,946,081 |
| 2022-11-30 | $29.84 | $31.83 | $29.81 | $31.77 | $31.77 | 14,994,980 |
| 2022-11-29 | $31.45 | $31.59 | $29.67 | $29.83 | $29.83 | 11,417,456 |
| 2022-11-28 | $31.31 | $31.72 | $30.81 | $30.88 | $30.88 | 12,434,623 |
| 2022-11-25 | $31.50 | $31.93 | $31.29 | $31.76 | $31.76 | 4,046,846 |
| 2022-11-23 | $31.22 | $32.19 | $31.16 | $32.00 | $32.00 | 11,847,939 |
| 2022-11-22 | $30.61 | $31.12 | $29.72 | $30.84 | $30.84 | 11,601,471 |
| 2022-11-21 | $31.37 | $31.48 | $29.46 | $30.77 | $30.77 | 16,315,471 |
| 2022-11-18 | $33.08 | $33.13 | $31.08 | $31.72 | $31.72 | 11,037,065 |
| 2022-11-17 | $33.37 | $33.45 | $31.91 | $32.53 | $32.53 | 14,114,142 |
| 2022-11-16 | $36.07 | $36.20 | $34.31 | $34.41 | $34.41 | 13,179,259 |
| 2022-11-15 | $37.34 | $38.68 | $36.37 | $36.73 | $36.73 | 16,314,297 |
| 2022-11-14 | $36.15 | $36.93 | $34.84 | $35.60 | $35.60 | 13,073,066 |
| 2022-11-11 | $34.00 | $36.90 | $33.06 | $36.74 | $36.74 | 21,854,516 |
| 2022-11-10 | $33.33 | $33.80 | $31.28 | $33.73 | $33.73 | 25,224,503 |
| 2022-11-09 | $35.31 | $36.75 | $30.68 | $30.92 | $30.92 | 46,096,724 |
| 2022-11-08 | $39.64 | $40.95 | $38.70 | $39.14 | $39.14 | 15,155,605 |
| 2022-11-07 | $39.96 | $40.54 | $37.85 | $39.82 | $39.82 | 16,341,476 |
| 2022-11-04 | $45.07 | $45.59 | $39.55 | $40.58 | $40.58 | 16,634,948 |
| 2022-11-03 | $42.10 | $45.83 | $42.07 | $43.30 | $43.30 | 13,460,837 |
| 2022-11-02 | $44.08 | $45.55 | $42.71 | $42.87 | $42.87 | 10,590,974 |
| 2022-11-01 | $45.51 | $46.94 | $44.25 | $44.31 | $44.31 | 8,387,890 |
| 2022-10-31 | $45.48 | $45.90 | $43.97 | $44.74 | $44.74 | 10,325,524 |
| 2022-10-28 | $46.17 | $46.73 | $45.22 | $45.78 | $45.78 | 9,221,346 |
| 2022-10-27 | $45.55 | $46.90 | $44.73 | $46.50 | $46.50 | 11,431,893 |
| 2022-10-26 | $45.82 | $47.67 | $45.27 | $45.50 | $45.50 | 17,144,149 |
| 2022-10-25 | $43.54 | $45.85 | $43.21 | $45.71 | $45.71 | 19,271,403 |
| 2022-10-24 | $41.80 | $42.30 | $40.41 | $41.85 | $41.85 | 11,460,622 |
| 2022-10-21 | $41.51 | $43.39 | $40.91 | $42.81 | $42.81 | 16,932,926 |
| 2022-10-20 | $41.24 | $43.32 | $41.24 | $42.57 | $42.57 | 16,379,014 |
| 2022-10-19 | $42.09 | $43.15 | $41.10 | $41.44 | $41.44 | 16,131,096 |
| 2022-10-18 | $43.03 | $44.30 | $42.31 | $43.38 | $43.38 | 34,742,046 |
| 2022-10-17 | $41.20 | $43.66 | $40.51 | $42.61 | $42.61 | 71,230,966 |
| 2022-10-14 | $38.70 | $39.19 | $35.48 | $35.56 | $35.56 | 14,757,202 |
| 2022-10-13 | $35.42 | $38.11 | $34.11 | $37.92 | $37.92 | 28,731,617 |
| 2022-10-12 | $34.45 | $37.70 | $34.45 | $37.19 | $37.19 | 24,943,701 |
| 2022-10-11 | $33.70 | $35.60 | $33.20 | $34.56 | $34.56 | 21,176,513 |
| 2022-10-10 | $34.71 | $35.89 | $33.91 | $35.40 | $35.40 | 12,815,108 |
| 2022-10-07 | $37.95 | $38.06 | $34.42 | $34.82 | $34.82 | 20,549,588 |
| 2022-10-06 | $38.40 | $39.81 | $37.57 | $39.15 | $39.15 | 15,304,509 |
| 2022-10-05 | $37.96 | $38.49 | $36.76 | $38.00 | $38.00 | 14,085,158 |
| 2022-10-04 | $37.75 | $39.15 | $37.36 | $38.68 | $38.68 | 18,831,978 |
| 2022-10-03 | $34.89 | $36.67 | $33.61 | $36.41 | $36.41 | 21,712,960 |
| 2022-09-30 | $34.98 | $36.81 | $34.81 | $35.84 | $35.84 | 12,713,421 |
| 2022-09-29 | $37.26 | $37.41 | $35.31 | $35.38 | $35.38 | 14,156,558 |
| 2022-09-28 | $36.93 | $38.59 | $36.56 | $38.04 | $38.04 | 15,877,094 |
| 2022-09-27 | $36.66 | $38.08 | $36.03 | $36.59 | $36.59 | 21,989,586 |
| 2022-09-26 | $36.28 | $37.95 | $35.48 | $35.55 | $35.55 | 25,436,727 |
| 2022-09-23 | $34.55 | $35.58 | $33.57 | $35.54 | $35.54 | 15,492,525 |
| 2022-09-22 | $35.44 | $36.14 | $34.90 | $35.26 | $35.26 | 14,550,163 |
| 2022-09-21 | $36.66 | $37.77 | $35.77 | $35.81 | $35.81 | 15,884,743 |
| 2022-09-20 | $36.85 | $37.59 | $36.26 | $36.41 | $36.41 | 15,256,032 |
| 2022-09-19 | $38.96 | $39.04 | $36.84 | $37.11 | $37.11 | 17,794,497 |
| 2022-09-16 | $41.92 | $41.92 | $38.81 | $39.50 | $39.50 | 50,198,189 |
| 2022-09-15 | $44.46 | $47.05 | $42.01 | $43.50 | $43.50 | 32,722,085 |
| 2022-09-14 | $43.45 | $45.92 | $42.54 | $45.07 | $45.07 | 18,469,706 |
| 2022-09-13 | $44.00 | $45.21 | $43.23 | $43.87 | $43.87 | 16,857,596 |
| 2022-09-12 | $44.33 | $46.59 | $44.03 | $46.57 | $46.57 | 18,639,562 |
| 2022-09-09 | $42.79 | $45.77 | $42.66 | $45.53 | $45.53 | 23,413,854 |
| 2022-09-08 | $39.23 | $41.88 | $39.06 | $41.86 | $41.86 | 16,229,603 |
| 2022-09-07 | $37.73 | $39.95 | $37.52 | $39.94 | $39.94 | 14,116,247 |
| 2022-09-06 | $37.57 | $38.14 | $35.65 | $37.91 | $37.91 | 16,612,755 |
| 2022-09-02 | $39.01 | $39.37 | $37.52 | $37.94 | $37.94 | 12,155,746 |
| 2022-09-01 | $38.58 | $38.78 | $36.56 | $38.51 | $38.51 | 14,721,090 |
| 2022-08-31 | $39.95 | $40.79 | $38.71 | $39.11 | $39.11 | 11,533,970 |
| 2022-08-30 | $40.19 | $40.68 | $38.22 | $39.03 | $39.03 | 13,348,370 |
| 2022-08-29 | $38.64 | $39.98 | $37.79 | $39.22 | $39.22 | 14,099,220 |
| 2022-08-26 | $42.65 | $42.98 | $39.43 | $39.56 | $39.56 | 16,646,044 |
| 2022-08-25 | $41.62 | $42.26 | $40.14 | $41.47 | $41.47 | 12,204,545 |
| 2022-08-24 | $41.29 | $42.65 | $41.18 | $41.18 | $41.18 | 11,232,955 |
| 2022-08-23 | $41.73 | $42.64 | $40.91 | $41.07 | $41.07 | 14,042,277 |
| 2022-08-22 | $41.84 | $43.50 | $41.23 | $41.50 | $41.50 | 14,859,625 |
| 2022-08-19 | $44.56 | $44.58 | $41.94 | $42.68 | $42.68 | 15,983,733 |
| 2022-08-18 | $45.81 | $45.83 | $44.28 | $45.09 | $45.09 | 15,175,368 |
| 2022-08-17 | $47.19 | $47.95 | $45.17 | $46.10 | $46.10 | 20,183,902 |
| 2022-08-16 | $48.53 | $48.59 | $45.70 | $47.76 | $47.76 | 26,088,511 |
| 2022-08-15 | $50.47 | $52.15 | $48.73 | $48.96 | $48.96 | 17,188,128 |
| 2022-08-12 | $50.00 | $51.44 | $48.38 | $51.15 | $51.15 | 24,482,419 |
| 2022-08-11 | $49.00 | $53.88 | $48.60 | $49.56 | $49.56 | 51,720,002 |
| 2022-08-10 | $44.90 | $48.36 | $42.71 | $48.01 | $48.01 | 64,849,657 |
| 2022-08-09 | $47.98 | $49.71 | $46.72 | $47.35 | $47.35 | 33,978,840 |
| 2022-08-08 | $48.13 | $50.90 | $48.02 | $48.90 | $48.90 | 21,346,300 |
| 2022-08-05 | $46.98 | $49.91 | $46.41 | $49.24 | $49.24 | 21,143,718 |
| 2022-08-04 | $46.86 | $48.24 | $46.52 | $47.96 | $47.96 | 14,672,982 |
| 2022-08-03 | $45.90 | $47.51 | $45.70 | $47.00 | $47.00 | 14,989,402 |
| 2022-08-02 | $44.51 | $47.20 | $44.25 | $45.29 | $45.29 | 20,201,264 |
| 2022-08-01 | $42.37 | $45.83 | $41.68 | $45.24 | $45.24 | 24,181,328 |
| 2022-07-29 | $42.98 | $43.80 | $41.67 | $42.93 | $42.93 | 16,524,696 |
| 2022-07-28 | $41.68 | $42.99 | $40.16 | $42.98 | $42.98 | 17,714,885 |
| 2022-07-27 | $40.10 | $42.72 | $39.39 | $41.95 | $41.95 | 21,235,666 |
| 2022-07-26 | $39.44 | $39.54 | $37.86 | $39.00 | $39.00 | 15,668,548 |
| 2022-07-25 | $38.85 | $40.19 | $37.74 | $39.84 | $39.84 | 17,454,590 |
| 2022-07-22 | $41.93 | $42.74 | $38.91 | $39.40 | $39.40 | 22,493,752 |
| 2022-07-21 | $40.55 | $42.45 | $40.29 | $41.92 | $41.92 | 21,827,203 |
| 2022-07-20 | $40.02 | $42.36 | $39.95 | $40.76 | $40.76 | 28,015,723 |
| 2022-07-19 | $39.90 | $40.08 | $38.16 | $39.85 | $39.85 | 20,644,031 |
| 2022-07-18 | $40.43 | $41.44 | $39.15 | $39.75 | $39.75 | 27,096,272 |
| 2022-07-15 | $38.41 | $40.24 | $37.35 | $39.77 | $39.77 | 28,323,429 |
| 2022-07-14 | $37.80 | $38.83 | $36.70 | $37.49 | $37.49 | 26,820,378 |
| 2022-07-13 | $36.96 | $37.74 | $35.78 | $37.08 | $37.08 | 31,184,015 |
| 2022-07-12 | $39.03 | $40.46 | $37.04 | $38.22 | $38.22 | 33,116,547 |
| 2022-07-11 | $39.95 | $40.35 | $37.48 | $38.41 | $38.41 | 30,366,255 |
| 2022-07-08 | $38.97 | $44.50 | $38.53 | $41.25 | $41.25 | 64,027,685 |
| 2022-07-07 | $37.95 | $39.81 | $37.78 | $39.52 | $39.52 | 31,467,327 |
| 2022-07-06 | $39.06 | $40.00 | $37.41 | $37.95 | $37.95 | 33,629,367 |
| 2022-07-05 | $34.55 | $40.35 | $33.90 | $39.99 | $39.99 | 59,636,942 |
| 2022-07-01 | $34.06 | $36.00 | $33.96 | $35.07 | $35.07 | 32,754,569 |
| 2022-06-30 | $34.00 | $34.05 | $31.83 | $32.86 | $32.86 | 29,942,306 |
| 2022-06-29 | $34.21 | $35.01 | $33.34 | $34.02 | $34.02 | 20,325,671 |
| 2022-06-28 | $35.70 | $37.48 | $34.06 | $34.49 | $34.49 | 23,965,040 |
| 2022-06-27 | $36.00 | $36.04 | $33.78 | $35.93 | $35.93 | 29,741,399 |
| 2022-06-24 | $35.07 | $36.89 | $34.73 | $36.42 | $36.42 | 68,215,850 |
| 2022-06-23 | $31.38 | $34.68 | $30.50 | $34.48 | $34.48 | 39,179,466 |
| 2022-06-22 | $28.82 | $31.94 | $28.76 | $31.12 | $31.12 | 32,867,549 |
| 2022-06-21 | $27.57 | $29.98 | $27.40 | $29.64 | $29.64 | 27,383,305 |
| 2022-06-17 | $24.74 | $27.27 | $24.57 | $26.87 | $26.87 | 27,819,745 |
| 2022-06-16 | $27.21 | $27.64 | $23.88 | $24.69 | $24.69 | 37,915,068 |
| 2022-06-15 | $25.81 | $29.29 | $25.36 | $28.90 | $28.90 | 39,872,539 |
| 2022-06-14 | $26.97 | $26.97 | $25.18 | $26.12 | $26.12 | 18,507,536 |
| 2022-06-13 | $26.11 | $26.72 | $25.15 | $26.46 | $26.46 | 26,198,779 |
| 2022-06-10 | $29.11 | $29.92 | $27.67 | $27.76 | $27.76 | 25,149,740 |
| 2022-06-09 | $32.46 | $32.74 | $30.47 | $30.50 | $30.50 | 18,206,517 |
| 2022-06-08 | $31.93 | $34.25 | $31.68 | $32.83 | $32.83 | 26,455,401 |
| 2022-06-07 | $30.96 | $32.02 | $30.09 | $31.44 | $31.44 | 17,808,838 |
| 2022-06-06 | $30.95 | $31.77 | $29.77 | $31.16 | $31.16 | 19,262,027 |
| 2022-06-03 | $32.39 | $32.39 | $29.86 | $30.00 | $30.00 | 24,899,823 |
| 2022-06-02 | $29.03 | $33.90 | $28.96 | $33.48 | $33.48 | 31,369,835 |
| 2022-06-01 | $29.84 | $31.13 | $28.19 | $28.94 | $28.94 | 23,093,057 |
| 2022-05-31 | $32.56 | $33.37 | $29.45 | $29.94 | $29.94 | 44,581,330 |
| 2022-05-27 | $31.00 | $31.99 | $29.89 | $31.81 | $31.81 | 22,641,472 |
| 2022-05-26 | $28.27 | $30.83 | $27.89 | $30.59 | $30.59 | 19,608,149 |
| 2022-05-25 | $27.46 | $29.37 | $27.42 | $28.93 | $28.93 | 28,427,996 |
| 2022-05-24 | $29.08 | $29.08 | $26.31 | $27.07 | $27.07 | 35,394,281 |
| 2022-05-23 | $31.00 | $32.09 | $29.67 | $30.06 | $30.06 | 30,376,005 |
| 2022-05-20 | $34.50 | $35.21 | $29.50 | $31.60 | $31.60 | 42,991,871 |
| 2022-05-19 | $33.00 | $35.69 | $31.57 | $34.35 | $34.35 | 45,346,770 |
| 2022-05-18 | $31.65 | $34.66 | $30.93 | $32.55 | $32.55 | 42,974,680 |
| 2022-05-17 | $32.88 | $34.08 | $29.89 | $31.94 | $31.94 | 48,152,301 |
| 2022-05-16 | $32.23 | $36.43 | $31.43 | $32.14 | $32.14 | 68,469,918 |
| 2022-05-13 | $30.36 | $33.19 | $29.87 | $32.97 | $32.97 | 57,201,830 |
| 2022-05-12 | $23.35 | $31.11 | $22.61 | $28.58 | $28.58 | 95,005,386 |
| 2022-05-11 | $21.92 | $28.37 | $21.89 | $23.97 | $23.97 | 105,794,314 |
| 2022-05-10 | $25.10 | $25.67 | $21.65 | $23.19 | $23.19 | 53,591,438 |
| 2022-05-09 | $27.15 | $27.49 | $24.39 | $24.61 | $24.61 | 28,258,413 |
| 2022-05-06 | $30.91 | $31.00 | $27.33 | $27.81 | $27.81 | 30,794,878 |
| 2022-05-05 | $34.19 | $34.19 | $29.93 | $30.44 | $30.44 | 21,665,794 |
| 2022-05-04 | $32.79 | $35.06 | $30.77 | $34.88 | $34.88 | 20,767,681 |
| 2022-05-03 | $32.09 | $33.84 | $31.80 | $33.10 | $33.10 | 16,264,543 |
| 2022-05-02 | $30.28 | $32.75 | $30.00 | $32.68 | $32.68 | 17,154,990 |
| 2022-04-29 | $31.75 | $33.53 | $30.61 | $30.65 | $30.65 | 19,191,043 |
| 2022-04-28 | $30.83 | $32.67 | $29.52 | $32.11 | $32.11 | 24,731,976 |
| 2022-04-27 | $30.64 | $31.93 | $29.90 | $30.36 | $30.36 | 27,858,309 |
| 2022-04-26 | $34.25 | $34.35 | $31.62 | $31.76 | $31.76 | 23,894,717 |
| 2022-04-25 | $33.99 | $35.13 | $33.67 | $34.61 | $34.61 | 20,815,423 |
| 2022-04-22 | $35.00 | $35.83 | $33.54 | $34.35 | $34.35 | 18,453,307 |
| 2022-04-21 | $37.28 | $37.55 | $34.34 | $34.61 | $34.61 | 22,536,665 |
| 2022-04-20 | $40.54 | $40.76 | $36.05 | $36.75 | $36.75 | 37,712,618 |
| 2022-04-19 | $39.28 | $42.87 | $38.65 | $42.00 | $42.00 | 20,957,474 |
| 2022-04-18 | $41.90 | $41.94 | $39.27 | $40.85 | $40.85 | 19,366,053 |
| 2022-04-14 | $44.53 | $44.82 | $42.34 | $42.36 | $42.36 | 13,482,289 |
| 2022-04-13 | $43.34 | $45.93 | $42.16 | $44.97 | $44.97 | 17,132,475 |
| 2022-04-12 | $44.61 | $46.79 | $42.80 | $43.00 | $43.00 | 18,299,041 |
| 2022-04-11 | $42.48 | $44.70 | $40.86 | $44.02 | $44.02 | 17,180,306 |
| 2022-04-08 | $43.82 | $45.44 | $42.77 | $43.10 | $43.10 | 18,296,496 |
| 2022-04-07 | $46.42 | $47.97 | $42.55 | $44.73 | $44.73 | 29,139,044 |
| 2022-04-06 | $48.02 | $48.02 | $44.63 | $45.89 | $45.89 | 18,574,240 |
| 2022-04-05 | $49.70 | $50.67 | $47.60 | $49.03 | $49.03 | 16,737,025 |
| 2022-04-04 | $46.81 | $50.72 | $46.41 | $50.02 | $50.02 | 17,888,678 |
| 2022-04-01 | $46.97 | $47.29 | $44.70 | $46.02 | $46.02 | 15,782,232 |
| 2022-03-31 | $48.47 | $48.55 | $46.11 | $46.24 | $46.24 | 13,789,479 |
| 2022-03-30 | $50.09 | $52.52 | $47.81 | $48.12 | $48.12 | 20,246,975 |
| 2022-03-29 | $49.00 | $51.53 | $48.00 | $50.92 | $50.92 | 20,011,181 |
| 2022-03-28 | $47.67 | $49.29 | $46.12 | $48.40 | $48.40 | 18,599,844 |
| 2022-03-25 | $50.31 | $50.36 | $46.15 | $47.07 | $47.07 | 21,010,611 |
| 2022-03-24 | $50.25 | $50.81 | $47.23 | $50.79 | $50.79 | 17,030,662 |
| 2022-03-23 | $49.62 | $53.00 | $48.15 | $50.71 | $50.71 | 21,607,012 |
| 2022-03-22 | $46.44 | $51.61 | $46.21 | $50.51 | $50.51 | 25,373,180 |
| 2022-03-21 | $49.01 | $49.34 | $45.51 | $46.62 | $46.62 | 21,774,162 |
| 2022-03-18 | $45.89 | $50.24 | $45.61 | $49.62 | $49.62 | 33,879,651 |
| 2022-03-17 | $40.15 | $46.56 | $40.01 | $46.35 | $46.35 | 31,971,464 |
| 2022-03-16 | $38.57 | $41.79 | $38.46 | $41.51 | $41.51 | 21,427,058 |
| 2022-03-15 | $36.17 | $38.62 | $36.04 | $37.87 | $37.87 | 23,447,224 |
| 2022-03-14 | $38.06 | $39.42 | $36.33 | $36.68 | $36.68 | 23,358,320 |
| 2022-03-11 | $42.40 | $42.98 | $39.20 | $39.24 | $39.24 | 15,212,711 |
| 2022-03-10 | $43.69 | $43.69 | $39.74 | $41.47 | $41.47 | 23,528,813 |
| 2022-03-09 | $42.77 | $45.75 | $42.01 | $44.38 | $44.38 | 18,344,846 |
| 2022-03-08 | $40.88 | $43.37 | $39.51 | $41.91 | $41.91 | 17,363,064 |
| 2022-03-07 | $43.17 | $44.06 | $41.15 | $41.30 | $41.30 | 17,648,156 |
| 2022-03-04 | $46.03 | $46.10 | $41.95 | $42.29 | $42.29 | 19,406,550 |
| 2022-03-03 | $48.52 | $48.52 | $45.00 | $45.24 | $45.24 | 18,977,351 |
| 2022-03-02 | $49.90 | $50.07 | $46.43 | $48.45 | $48.45 | 20,016,899 |
| 2022-03-01 | $51.84 | $52.43 | $49.82 | $50.22 | $50.22 | 16,097,886 |
| 2022-02-28 | $50.69 | $52.70 | $48.22 | $51.57 | $51.57 | 20,385,428 |
| 2022-02-25 | $49.57 | $50.20 | $47.25 | $50.05 | $50.05 | 21,783,622 |
| 2022-02-24 | $43.10 | $50.50 | $43.10 | $50.10 | $50.10 | 31,971,764 |
| 2022-02-23 | $47.60 | $48.85 | $45.64 | $45.68 | $45.68 | 20,266,904 |
| 2022-02-22 | $48.23 | $49.07 | $45.72 | $48.21 | $48.21 | 38,589,548 |
| 2022-02-18 | $54.40 | $54.41 | $48.13 | $49.72 | $49.72 | 51,159,636 |
| 2022-02-17 | $55.14 | $56.90 | $53.56 | $54.49 | $54.49 | 53,402,179 |
| 2022-02-16 | $56.08 | $59.00 | $53.08 | $53.87 | $53.87 | 94,625,783 |
| 2022-02-15 | $69.06 | $73.71 | $66.34 | $73.30 | $73.30 | 50,879,509 |
| 2022-02-14 | $68.21 | $71.82 | $66.80 | $68.32 | $68.32 | 26,296,089 |
| 2022-02-11 | $68.97 | $72.21 | $65.75 | $66.81 | $66.81 | 21,780,368 |
| 2022-02-10 | $68.25 | $73.39 | $67.10 | $69.92 | $69.92 | 28,605,720 |
| 2022-02-09 | $65.46 | $71.42 | $64.66 | $70.48 | $70.48 | 27,292,460 |
| 2022-02-08 | $62.62 | $64.70 | $60.91 | $64.43 | $64.43 | 13,816,220 |
| 2022-02-07 | $63.95 | $66.95 | $62.55 | $63.06 | $63.06 | 17,694,059 |
| 2022-02-04 | $61.67 | $64.30 | $59.91 | $63.74 | $63.74 | 16,078,300 |
| 2022-02-03 | $62.30 | $64.97 | $59.63 | $60.67 | $60.67 | 32,647,578 |
| 2022-02-02 | $67.33 | $68.76 | $64.18 | $66.17 | $66.17 | 17,257,870 |
| 2022-02-01 | $66.31 | $69.25 | $63.30 | $67.75 | $67.75 | 33,738,242 |
| 2022-01-31 | $60.66 | $66.38 | $60.04 | $65.86 | $65.86 | 27,942,867 |
| 2022-01-28 | $57.36 | $59.90 | $53.63 | $58.18 | $58.18 | 30,682,156 |
| 2022-01-27 | $63.99 | $64.53 | $56.77 | $57.06 | $57.06 | 33,439,617 |
| 2022-01-26 | $68.10 | $70.13 | $61.19 | $63.02 | $63.02 | 25,741,935 |
| 2022-01-25 | $67.96 | $69.95 | $64.66 | $65.29 | $65.29 | 20,959,504 |
| 2022-01-24 | $65.41 | $71.32 | $60.58 | $70.74 | $70.74 | 33,344,257 |
| 2022-01-21 | $74.19 | $74.92 | $68.33 | $68.93 | $68.93 | 26,043,657 |
| 2022-01-20 | $77.66 | $80.91 | $75.08 | $75.39 | $75.39 | 16,838,330 |
| 2022-01-19 | $78.24 | $80.11 | $75.17 | $76.16 | $76.16 | 16,780,771 |
| 2022-01-18 | $80.44 | $82.45 | $76.76 | $77.21 | $77.21 | 23,652,981 |
| 2022-01-14 | $79.35 | $81.74 | $77.42 | $79.05 | $79.05 | 18,642,211 |
| 2022-01-13 | $89.55 | $89.59 | $80.11 | $80.18 | $80.18 | 20,964,282 |
| 2022-01-12 | $90.31 | $90.31 | $86.70 | $89.06 | $89.06 | 14,057,919 |
| 2022-01-11 | $84.83 | $90.09 | $84.25 | $89.04 | $89.04 | 13,895,542 |
| 2022-01-10 | $83.69 | $85.60 | $79.02 | $85.52 | $85.52 | 19,182,078 |
| 2022-01-07 | $86.38 | $88.69 | $82.58 | $84.37 | $84.37 | 25,003,554 |
| 2022-01-06 | $87.99 | $92.08 | $84.69 | $89.20 | $89.20 | 17,213,267 |
| 2022-01-05 | $93.52 | $95.83 | $88.06 | $88.54 | $88.54 | 15,509,968 |
| 2022-01-04 | $99.02 | $99.25 | $91.77 | $95.15 | $95.15 | 23,034,638 |
| 2022-01-03 | $101.91 | $103.79 | $97.62 | $98.81 | $98.81 | 16,997,968 |
| 2021-12-31 | $100.75 | $104.68 | $100.65 | $103.16 | $103.16 | 16,843,169 |
| 2021-12-30 | $96.40 | $101.35 | $95.66 | $100.53 | $100.53 | 10,013,271 |
| 2021-12-29 | $98.70 | $99.54 | $94.28 | $97.34 | $97.34 | 10,005,068 |
| 2021-12-28 | $104.79 | $106.69 | $97.92 | $98.74 | $98.74 | 16,707,128 |
| 2021-12-27 | $101.60 | $108.78 | $101.60 | $105.01 | $105.01 | 16,094,490 |
| 2021-12-23 | $102.36 | $103.22 | $98.08 | $101.82 | $101.82 | 9,023,851 |
| 2021-12-22 | $102.28 | $106.98 | $101.54 | $102.77 | $102.77 | 12,469,741 |
| 2021-12-21 | $99.93 | $103.38 | $97.00 | $102.59 | $102.59 | 10,005,077 |
| 2021-12-20 | $97.18 | $101.06 | $96.59 | $98.69 | $98.69 | 12,550,641 |
| 2021-12-17 | $95.99 | $103.50 | $93.80 | $102.40 | $102.40 | 20,705,613 |
| 2021-12-16 | $101.85 | $102.32 | $93.27 | $95.21 | $95.21 | 17,835,729 |
| 2021-12-15 | $98.01 | $99.75 | $93.52 | $97.95 | $97.95 | 43,177,333 |
| 2021-12-14 | $108.73 | $110.70 | $105.35 | $107.67 | $107.67 | 10,989,120 |
| 2021-12-13 | $115.68 | $115.80 | $107.37 | $111.77 | $111.77 | 13,091,413 |
| 2021-12-10 | $117.54 | $121.80 | $113.57 | $115.89 | $115.89 | 11,778,202 |
| 2021-12-09 | $123.74 | $125.99 | $115.35 | $116.30 | $116.30 | 13,753,636 |
| 2021-12-08 | $116.04 | $125.50 | $113.85 | $124.78 | $124.78 | 18,413,298 |
| 2021-12-07 | $118.36 | $120.16 | $115.10 | $115.99 | $115.99 | 14,766,613 |
| 2021-12-06 | $108.52 | $114.27 | $104.21 | $113.25 | $113.25 | 15,186,939 |
| 2021-12-03 | $117.89 | $120.84 | $109.36 | $113.79 | $113.79 | 15,529,194 |
| 2021-12-02 | $114.28 | $119.91 | $113.22 | $116.92 | $116.92 | 18,703,650 |
| 2021-12-01 | $128.14 | $130.74 | $111.00 | $113.41 | $113.41 | 35,067,823 |
| 2021-11-30 | $128.53 | $137.71 | $124.97 | $126.10 | $126.10 | 37,000,914 |
| 2021-11-29 | $125.14 | $129.90 | $121.05 | $129.36 | $129.36 | 17,702,960 |
| 2021-11-26 | $129.50 | $131.00 | $120.24 | $122.65 | $122.65 | 11,288,374 |
| 2021-11-24 | $116.68 | $126.00 | $115.81 | $124.23 | $124.23 | 28,221,157 |
| 2021-11-23 | $119.87 | $121.29 | $113.33 | $114.87 | $114.87 | 25,930,899 |
| 2021-11-22 | $140.74 | $141.60 | $117.32 | $120.22 | $120.22 | 57,760,180 |
| 2021-11-19 | $129.87 | $138.20 | $128.54 | $134.72 | $134.72 | 38,313,168 |
| 2021-11-18 | $129.28 | $138.77 | $120.81 | $126.12 | $126.12 | 59,193,271 |
| 2021-11-17 | $117.10 | $125.88 | $116.55 | $124.70 | $124.70 | 44,293,253 |
| 2021-11-16 | $107.01 | $120.83 | $104.20 | $116.18 | $116.18 | 53,305,851 |
| 2021-11-15 | $108.44 | $110.35 | $103.82 | $108.06 | $108.06 | 24,749,547 |
| 2021-11-12 | $97.32 | $107.97 | $96.85 | $107.58 | $107.58 | 36,304,864 |
| 2021-11-11 | $96.26 | $100.41 | $93.03 | $98.12 | $98.12 | 27,837,122 |
| 2021-11-10 | $103.98 | $104.46 | $93.02 | $95.26 | $95.26 | 43,838,078 |
| 2021-11-09 | $99.60 | $109.97 | $94.38 | $109.52 | $109.52 | 92,975,286 |
| 2021-11-08 | $79.02 | $79.02 | $76.83 | $77.00 | $77.00 | 16,708,390 |
| 2021-11-05 | $82.05 | $82.08 | $77.05 | $77.99 | $77.99 | 6,717,051 |
| 2021-11-04 | $79.23 | $82.64 | $78.85 | $82.53 | $82.53 | 6,702,186 |
| 2021-11-03 | $79.86 | $80.59 | $78.02 | $78.36 | $78.36 | 4,730,930 |
| 2021-11-02 | $81.20 | $81.94 | $79.39 | $79.59 | $79.59 | 4,533,330 |
| 2021-11-01 | $83.95 | $84.09 | $80.57 | $81.14 | $81.14 | 6,159,221 |
| 2021-10-29 | $82.89 | $86.15 | $82.07 | $84.02 | $84.02 | 8,722,291 |
| 2021-10-28 | $80.92 | $83.50 | $79.11 | $82.75 | $82.75 | 6,320,993 |
| 2021-10-27 | $81.33 | $82.95 | $80.46 | $80.68 | $80.68 | 3,668,361 |
| 2021-10-26 | $81.19 | $84.75 | $80.83 | $80.89 | $80.89 | 6,833,148 |
| 2021-10-25 | $81.52 | $85.13 | $81.28 | $83.21 | $83.21 | 5,674,211 |
| 2021-10-22 | $81.85 | $84.78 | $80.71 | $83.98 | $83.98 | 5,746,356 |
| 2021-10-21 | $78.09 | $83.77 | $77.01 | $83.19 | $83.19 | 10,928,392 |
| 2021-10-20 | $79.40 | $80.17 | $78.40 | $78.58 | $78.58 | 3,565,231 |
| 2021-10-19 | $78.26 | $79.42 | $78.20 | $79.17 | $79.17 | 3,666,724 |
| 2021-10-18 | $77.46 | $78.37 | $76.23 | $77.80 | $77.80 | 3,796,064 |
| 2021-10-15 | $74.92 | $77.21 | $74.10 | $76.58 | $76.58 | 5,094,843 |
| 2021-10-14 | $75.52 | $75.84 | $74.23 | $74.35 | $74.35 | 4,544,828 |
| 2021-10-13 | $72.34 | $75.07 | $72.20 | $74.78 | $74.78 | 5,112,160 |
| 2021-10-12 | $70.60 | $72.00 | $70.20 | $71.90 | $71.90 | 4,368,475 |
| 2021-10-11 | $70.63 | $71.85 | $69.77 | $70.22 | $70.22 | 5,036,665 |
| 2021-10-08 | $75.10 | $75.20 | $70.19 | $70.44 | $70.44 | 11,768,836 |
| 2021-10-07 | $74.10 | $76.40 | $73.02 | $74.80 | $74.80 | 6,987,236 |
| 2021-10-06 | $72.06 | $74.40 | $71.10 | $73.70 | $73.70 | 6,988,883 |
| 2021-10-05 | $76.15 | $76.34 | $72.32 | $72.57 | $72.57 | 16,184,264 |
| 2021-10-04 | $75.38 | $78.21 | $74.50 | $77.80 | $77.80 | 7,651,493 |
| 2021-10-01 | $75.99 | $75.99 | $73.48 | $75.59 | $75.59 | 3,896,045 |
| 2021-09-30 | $76.66 | $76.77 | $74.05 | $75.55 | $75.55 | 6,932,365 |
| 2021-09-29 | $77.32 | $79.07 | $76.26 | $76.31 | $76.31 | 5,488,530 |
| 2021-09-28 | $79.05 | $79.58 | $77.00 | $77.05 | $77.05 | 6,492,553 |
| 2021-09-27 | $83.18 | $83.30 | $78.66 | $79.99 | $79.99 | 8,049,765 |
| 2021-09-24 | $82.10 | $84.50 | $82.00 | $83.22 | $83.22 | 4,962,244 |
| 2021-09-23 | $81.50 | $83.25 | $80.95 | $82.28 | $82.28 | 4,262,593 |
| 2021-09-22 | $79.29 | $81.50 | $78.91 | $81.18 | $81.18 | 7,988,968 |
| 2021-09-21 | $78.38 | $79.17 | $77.11 | $78.85 | $78.85 | 5,328,058 |
| 2021-09-20 | $78.15 | $79.94 | $76.77 | $77.77 | $77.77 | 5,663,091 |
| 2021-09-17 | $81.19 | $81.43 | $79.05 | $80.81 | $80.81 | 5,935,953 |
| 2021-09-16 | $82.13 | $83.35 | $81.04 | $81.42 | $81.42 | 5,055,022 |
| 2021-09-15 | $80.87 | $82.60 | $78.77 | $82.15 | $82.15 | 7,501,181 |
| 2021-09-14 | $83.16 | $85.13 | $81.69 | $82.33 | $82.33 | 7,644,005 |
| 2021-09-13 | $87.47 | $88.88 | $84.25 | $84.65 | $84.65 | 7,188,131 |
| 2021-09-10 | $86.75 | $90.43 | $84.67 | $87.88 | $87.88 | 17,465,966 |
| 2021-09-09 | $81.66 | $87.74 | $81.66 | $86.35 | $86.35 | 10,906,889 |
| 2021-09-08 | $84.12 | $84.85 | $81.91 | $83.51 | $83.51 | 4,387,134 |
| 2021-09-07 | $83.82 | $85.29 | $82.45 | $84.97 | $84.97 | 5,915,717 |
| 2021-09-03 | $83.20 | $84.04 | $81.58 | $82.87 | $82.87 | 5,456,037 |
| 2021-09-02 | $85.44 | $86.74 | $83.70 | $84.60 | $84.60 | 3,733,001 |
| 2021-09-01 | $81.05 | $85.33 | $80.91 | $84.45 | $84.45 | 4,600,470 |
| 2021-08-31 | $81.88 | $83.05 | $81.41 | $82.05 | $82.05 | 4,759,446 |
| 2021-08-30 | $84.60 | $84.80 | $80.00 | $81.87 | $81.87 | 9,742,783 |
| 2021-08-27 | $86.69 | $87.01 | $84.80 | $85.40 | $85.40 | 5,235,606 |
| 2021-08-26 | $88.65 | $90.38 | $85.75 | $85.81 | $85.81 | 5,740,928 |
| 2021-08-25 | $89.64 | $90.95 | $87.64 | $90.34 | $90.34 | 7,444,171 |
| 2021-08-24 | $85.24 | $89.95 | $85.09 | $89.26 | $89.26 | 12,816,914 |
| 2021-08-23 | $83.05 | $85.17 | $80.85 | $85.06 | $85.06 | 9,943,788 |
| 2021-08-20 | $81.13 | $84.56 | $81.13 | $82.77 | $82.77 | 5,696,759 |
| 2021-08-19 | $81.67 | $82.50 | $79.85 | $81.35 | $81.35 | 7,561,791 |
| 2021-08-18 | $79.22 | $84.40 | $79.00 | $83.46 | $83.46 | 13,036,262 |
| 2021-08-17 | $74.89 | $81.30 | $73.90 | $78.68 | $78.68 | 21,772,252 |
| 2021-08-16 | $83.70 | $84.19 | $79.14 | $79.57 | $79.57 | 13,256,293 |
| 2021-08-13 | $83.02 | $84.18 | $81.50 | $83.96 | $83.96 | 4,188,285 |
| 2021-08-12 | $84.04 | $84.71 | $81.21 | $82.65 | $82.65 | 3,995,602 |
| 2021-08-11 | $85.78 | $87.52 | $82.89 | $84.69 | $84.69 | 6,531,469 |
| 2021-08-10 | $85.44 | $85.67 | $83.10 | $85.08 | $85.08 | 8,272,858 |
| 2021-08-09 | $79.09 | $86.74 | $78.47 | $85.51 | $85.51 | 16,103,445 |
| 2021-08-06 | $79.92 | $82.48 | $77.65 | $77.92 | $77.92 | 4,681,577 |
| 2021-08-05 | $79.74 | $81.04 | $78.70 | $80.57 | $80.57 | 4,354,514 |
| 2021-08-04 | $77.04 | $81.93 | $76.55 | $81.65 | $81.65 | 9,308,878 |
| 2021-08-03 | $77.11 | $77.50 | $73.46 | $77.49 | $77.49 | 9,686,315 |
| 2021-08-02 | $77.00 | $79.00 | $76.11 | $78.31 | $78.31 | 3,971,314 |
| 2021-07-30 | $76.32 | $77.55 | $75.83 | $76.98 | $76.98 | 3,262,409 |
| 2021-07-29 | $79.15 | $79.19 | $76.73 | $76.85 | $76.85 | 3,856,362 |
| 2021-07-28 | $77.00 | $79.20 | $76.15 | $79.13 | $79.13 | 4,977,567 |
| 2021-07-27 | $77.63 | $78.28 | $71.96 | $76.19 | $76.19 | 12,323,752 |
| 2021-07-26 | $80.10 | $81.25 | $77.00 | $77.63 | $77.63 | 6,524,137 |
| 2021-07-23 | $82.32 | $83.25 | $80.35 | $81.83 | $81.83 | 3,151,347 |
| 2021-07-22 | $80.67 | $82.18 | $80.11 | $82.03 | $82.03 | 4,362,506 |
| 2021-07-21 | $79.66 | $80.57 | $78.48 | $79.91 | $79.91 | 4,077,333 |
| 2021-07-20 | $80.78 | $80.98 | $77.45 | $79.86 | $79.86 | 4,816,113 |
| 2021-07-19 | $75.85 | $79.98 | $74.78 | $79.24 | $79.24 | 5,407,203 |
| 2021-07-16 | $78.46 | $79.11 | $76.99 | $77.56 | $77.56 | 4,641,499 |
| 2021-07-15 | $79.06 | $80.29 | $75.59 | $77.28 | $77.28 | 10,502,395 |
| 2021-07-14 | $84.04 | $84.24 | $79.07 | $79.17 | $79.17 | 10,466,654 |
| 2021-07-13 | $86.34 | $86.45 | $83.15 | $84.02 | $84.02 | 9,196,177 |
| 2021-07-12 | $87.10 | $89.87 | $84.85 | $86.54 | $86.54 | 6,761,955 |
| 2021-07-09 | $87.29 | $87.30 | $85.12 | $86.26 | $86.26 | 3,936,738 |
| 2021-07-08 | $83.28 | $88.05 | $82.52 | $86.88 | $86.88 | 6,729,494 |
| 2021-07-07 | $87.85 | $89.35 | $85.65 | $86.40 | $86.40 | 6,152,961 |
| 2021-07-06 | $87.32 | $88.75 | $85.32 | $86.98 | $86.98 | 6,301,423 |
| 2021-07-02 | $87.16 | $87.24 | $84.89 | $86.20 | $86.20 | 5,812,368 |
| 2021-07-01 | $89.89 | $89.99 | $84.21 | $85.82 | $85.82 | 10,307,779 |
| 2021-06-30 | $92.56 | $92.90 | $89.91 | $89.98 | $89.98 | 4,366,868 |
| 2021-06-29 | $91.55 | $93.31 | $89.80 | $92.60 | $92.60 | 7,806,501 |
| 2021-06-28 | $86.99 | $94.39 | $86.99 | $93.04 | $93.04 | 14,046,525 |
| 2021-06-25 | $88.00 | $88.94 | $85.07 | $87.00 | $87.00 | 7,594,495 |
| 2021-06-24 | $83.50 | $87.70 | $83.36 | $87.34 | $87.34 | 8,836,199 |
| 2021-06-23 | $83.20 | $85.45 | $82.00 | $84.86 | $84.86 | 8,015,463 |
| 2021-06-22 | $83.07 | $83.86 | $80.50 | $82.44 | $82.44 | 10,138,599 |
| 2021-06-21 | $80.57 | $83.36 | $78.56 | $82.51 | $82.51 | 11,289,442 |
| 2021-06-18 | $82.97 | $83.40 | $80.08 | $81.14 | $81.14 | 11,130,600 |
| 2021-06-17 | $84.76 | $86.34 | $82.00 | $82.98 | $82.98 | 12,307,684 |
| 2021-06-16 | $82.88 | $86.42 | $79.88 | $82.59 | $82.59 | 43,833,419 |
| 2021-06-15 | $87.71 | $90.76 | $86.84 | $89.80 | $89.80 | 10,831,779 |
| 2021-06-14 | $93.26 | $93.26 | $87.57 | $87.80 | $87.80 | 11,659,473 |
| 2021-06-11 | $91.97 | $94.77 | $91.15 | $92.82 | $92.82 | 8,673,778 |
| 2021-06-10 | $91.20 | $91.82 | $86.83 | $91.00 | $91.00 | 12,269,169 |
| 2021-06-09 | $91.79 | $95.99 | $90.65 | $91.04 | $91.04 | 12,739,256 |
| 2021-06-08 | $93.61 | $94.23 | $88.89 | $91.41 | $91.41 | 14,403,904 |
| 2021-06-07 | $99.34 | $100.95 | $93.28 | $93.44 | $93.44 | 15,214,599 |
| 2021-06-04 | $100.68 | $103.87 | $98.52 | $99.57 | $99.57 | 14,672,010 |
| 2021-06-03 | $98.83 | $102.05 | $96.27 | $96.50 | $96.50 | 10,907,532 |
| 2021-06-02 | $96.88 | $103.29 | $95.39 | $99.86 | $99.86 | 16,728,850 |
| 2021-06-01 | $94.77 | $97.93 | $93.22 | $96.89 | $96.89 | 13,632,276 |
| 2021-05-28 | $96.85 | $98.95 | $92.53 | $93.77 | $93.77 | 13,462,640 |
| 2021-05-27 | $89.26 | $97.50 | $87.59 | $97.47 | $97.47 | 19,850,311 |
| 2021-05-26 | $89.95 | $95.00 | $88.75 | $89.71 | $89.71 | 17,543,517 |
| 2021-05-25 | $90.00 | $90.11 | $85.51 | $89.32 | $89.32 | 14,314,595 |
| 2021-05-24 | $82.60 | $89.64 | $82.50 | $89.23 | $89.23 | 23,117,657 |
| 2021-05-21 | $77.48 | $84.68 | $77.31 | $82.50 | $82.50 | 31,672,579 |
| 2021-05-20 | $75.72 | $76.91 | $73.01 | $76.33 | $76.33 | 10,951,045 |
| 2021-05-19 | $70.33 | $76.27 | $70.33 | $75.22 | $75.22 | 10,886,322 |
| 2021-05-18 | $76.70 | $77.59 | $73.48 | $74.99 | $74.99 | 11,688,162 |
| 2021-05-17 | $70.95 | $76.97 | $70.91 | $76.93 | $76.93 | 16,797,616 |
| 2021-05-14 | $71.20 | $73.43 | $69.25 | $70.95 | $70.95 | 7,676,329 |
| 2021-05-13 | $75.15 | $75.15 | $67.51 | $69.68 | $69.68 | 17,769,540 |
| 2021-05-12 | $74.21 | $76.00 | $71.09 | $75.53 | $75.53 | 20,823,946 |
| 2021-05-11 | $64.88 | $77.79 | $64.70 | $77.65 | $77.65 | 30,994,970 |
| 2021-05-10 | $68.84 | $69.29 | $64.00 | $64.00 | $64.00 | 8,124,100 |
| 2021-05-07 | $67.01 | $68.48 | $66.20 | $67.90 | $67.90 | 4,808,164 |
| 2021-05-06 | $66.50 | $67.00 | $63.83 | $65.06 | $65.06 | 6,004,217 |
| 2021-05-05 | $70.60 | $70.88 | $66.46 | $66.59 | $66.59 | 4,584,800 |
| 2021-05-04 | $71.00 | $71.69 | $67.66 | $69.62 | $69.62 | 5,379,943 |
| 2021-05-03 | $74.86 | $75.10 | $70.61 | $71.08 | $71.08 | 3,212,165 |
| 2021-04-30 | $74.81 | $76.99 | $73.91 | $74.55 | $74.55 | 2,420,156 |
| 2021-04-29 | $76.71 | $77.60 | $72.83 | $76.12 | $76.12 | 4,374,927 |
| 2021-04-28 | $74.77 | $76.93 | $73.64 | $75.64 | $75.64 | 3,084,329 |
| 2021-04-27 | $74.77 | $75.37 | $72.33 | $74.35 | $74.35 | 3,200,608 |
| 2021-04-26 | $72.00 | $75.92 | $71.31 | $74.90 | $74.90 | 4,192,712 |
| 2021-04-23 | $70.04 | $72.38 | $69.59 | $71.78 | $71.78 | 2,732,795 |
| 2021-04-22 | $71.50 | $73.79 | $69.10 | $69.85 | $69.85 | 3,372,234 |
| 2021-04-21 | $68.81 | $71.99 | $67.60 | $71.76 | $71.76 | 4,525,000 |
| 2021-04-20 | $71.50 | $71.74 | $67.30 | $69.24 | $69.24 | 8,393,632 |
| 2021-04-19 | $75.87 | $78.30 | $71.43 | $72.00 | $72.00 | 6,637,738 |
| 2021-04-16 | $78.00 | $79.36 | $75.12 | $75.85 | $75.85 | 5,156,233 |
| 2021-04-15 | $75.50 | $80.75 | $74.56 | $79.66 | $79.66 | 8,841,136 |
| 2021-04-14 | $79.11 | $80.57 | $74.05 | $75.35 | $75.35 | 14,785,807 |
| 2021-04-13 | $74.69 | $83.41 | $73.51 | $82.05 | $82.05 | 17,893,715 |
| 2021-04-12 | $71.82 | $77.00 | $71.51 | $75.00 | $75.00 | 8,004,144 |
| 2021-04-09 | $70.50 | $74.99 | $70.21 | $71.83 | $71.83 | 9,245,505 |
| 2021-04-08 | $69.47 | $71.49 | $68.84 | $70.76 | $70.76 | 4,243,968 |
| 2021-04-07 | $70.70 | $71.14 | $67.88 | $68.73 | $68.73 | 4,424,785 |
| 2021-04-06 | $71.24 | $72.39 | $70.76 | $71.32 | $71.32 | 3,915,520 |
| 2021-04-05 | $70.14 | $72.86 | $68.56 | $70.76 | $70.76 | 8,609,492 |
| 2021-04-01 | $66.80 | $69.67 | $65.90 | $67.34 | $67.34 | 4,063,114 |
| 2021-03-31 | $65.50 | $67.19 | $64.57 | $64.83 | $64.83 | 4,094,917 |
| 2021-03-30 | $66.98 | $66.99 | $64.48 | $65.17 | $65.17 | 3,394,512 |
| 2021-03-29 | $69.00 | $69.09 | $66.51 | $67.03 | $67.03 | 4,351,600 |
| 2021-03-26 | $67.89 | $71.20 | $64.77 | $70.97 | $70.97 | 4,531,240 |
| 2021-03-25 | $62.01 | $69.85 | $60.69 | $67.85 | $67.85 | 6,283,000 |
| 2021-03-24 | $69.97 | $70.00 | $64.01 | $64.50 | $64.50 | 5,459,952 |
| 2021-03-23 | $70.10 | $71.75 | $67.63 | $68.00 | $68.00 | 4,456,034 |
| 2021-03-22 | $71.81 | $72.49 | $69.54 | $70.00 | $70.00 | 4,238,528 |
| 2021-03-19 | $69.47 | $72.70 | $68.08 | $70.50 | $70.50 | 6,776,471 |
| 2021-03-18 | $76.00 | $77.00 | $66.80 | $67.30 | $67.30 | 9,702,962 |
| 2021-03-17 | $76.03 | $79.10 | $74.89 | $76.79 | $76.79 | 10,054,148 |
| 2021-03-16 | $73.73 | $78.00 | $73.18 | $77.00 | $77.00 | 30,274,438 |
| 2021-03-15 | $70.02 | $74.06 | $66.25 | $72.15 | $72.15 | 19,607,068 |
| 2021-03-12 | $72.47 | $72.96 | $69.11 | $69.70 | $69.70 | 19,714,717 |
| 2021-03-11 | $74.93 | $77.78 | $70.13 | $73.90 | $73.90 | 59,629,264 |
| 2021-03-10 | $64.50 | $74.83 | $60.50 | $69.50 | $69.50 | 97,069,337 |
Roblox Corporation - Class A (RBLX) News Headlines
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Apple, Meta, Amazon, Disney, Chipotle, Nike, Roblox, Costco & more
Here are Friday's biggest calls on Wall Street.
cnbc.com Feb. 2, 2024.jpg)
5 things to know before the stock market opens Monday
Here are the most important news items that investors need to start their trading day.
cnbc.com Feb. 5, 2024
Buckle up: These stocks are expected to have the wildest moves this week
A CNBC review of companies set to report earnings this week shows that some stocks may post sharp moves following their results.
cnbc.com Feb. 5, 2024Recent Roblox Corporation - Class A (RBLX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Roblox Corporation - Class A (RBLX) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |