StoneCo Ltd - Class A (STNE) Exchange: NASDAQ
Data as of April 26, 2024
$15.29 ($-0.38) -2.43%
StoneCo Ltd - Class A - Daily Information
Click for more stock information on StoneCo Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.44 |
| Previous Close | $15.29 |
| High | $15.63 |
| Low | $15.19 |
| Adjusted Open | $15.44 |
| Previous Adjusted Close | $15.29 |
| Adjusted High | $15.63 |
| Adjusted Low | $15.19 |
About StoneCo Ltd - Class A (STNE)
Stoneco Ltd is a financial technology company that provides services and solutions for digital payments, banking, and commerce. It was founded in Brazil in 2012 and listed on the Nasdaq in 2018. Since then the company has achieved remarkable growth, reporting revenue growth of 40% year over year in the first quarter of 2020 and delivering a 35% increase in total payments volume year on year during the same period.
Invest in StoneCo Ltd - Class A (STNE)
Historical Stock Data for StoneCo Ltd - Class A (STNE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $15.44 | $15.63 | $15.19 | $15.29 | $15.29 | 4,912,109 |
| 2024-04-15 | $16.13 | $16.30 | $15.62 | $15.67 | $15.67 | 4,701,302 |
| 2024-04-12 | $16.41 | $16.55 | $15.98 | $16.12 | $16.12 | 3,480,499 |
| 2024-04-11 | $16.42 | $16.72 | $16.26 | $16.64 | $16.64 | 3,799,690 |
| 2024-04-10 | $16.74 | $17.23 | $16.37 | $16.53 | $16.53 | 5,018,301 |
| 2024-04-09 | $17.84 | $17.93 | $17.13 | $17.28 | $17.28 | 4,659,285 |
| 2024-04-08 | $16.90 | $17.69 | $16.90 | $17.68 | $17.68 | 6,269,463 |
| 2024-04-05 | $16.83 | $17.02 | $16.50 | $16.83 | $16.83 | 4,462,497 |
| 2024-04-04 | $16.50 | $17.32 | $16.50 | $16.85 | $16.85 | 7,898,451 |
| 2024-04-03 | $16.04 | $16.52 | $16.04 | $16.32 | $16.32 | 3,855,277 |
| 2024-04-02 | $16.29 | $16.87 | $16.16 | $16.24 | $16.24 | 5,431,329 |
| 2024-04-01 | $16.68 | $16.96 | $16.29 | $16.32 | $16.32 | 5,656,227 |
| 2024-03-28 | $16.69 | $16.97 | $16.55 | $16.61 | $16.61 | 4,698,344 |
| 2024-03-27 | $16.73 | $16.81 | $16.31 | $16.72 | $16.72 | 4,912,613 |
| 2024-03-26 | $16.22 | $17.27 | $16.20 | $16.64 | $16.64 | 8,179,795 |
| 2024-03-25 | $16.16 | $16.47 | $15.81 | $15.83 | $15.83 | 3,966,767 |
| 2024-03-22 | $16.67 | $16.67 | $16.28 | $16.30 | $16.30 | 4,631,714 |
| 2024-03-21 | $16.92 | $16.95 | $16.47 | $16.77 | $16.77 | 7,099,063 |
| 2024-03-20 | $16.29 | $17.00 | $15.82 | $16.78 | $16.78 | 6,880,463 |
| 2024-03-19 | $15.43 | $16.74 | $15.12 | $16.27 | $16.27 | 20,335,912 |
| 2024-03-18 | $17.58 | $17.68 | $17.22 | $17.47 | $17.47 | 8,910,549 |
| 2024-03-15 | $17.20 | $17.43 | $17.08 | $17.30 | $17.30 | 5,191,063 |
| 2024-03-14 | $17.25 | $17.37 | $16.86 | $17.35 | $17.35 | 2,938,512 |
| 2024-03-13 | $17.18 | $17.66 | $17.15 | $17.28 | $17.28 | 3,532,600 |
| 2024-03-12 | $16.96 | $17.47 | $16.86 | $17.26 | $17.26 | 2,917,636 |
| 2024-03-11 | $16.73 | $16.97 | $16.49 | $16.96 | $16.96 | 3,491,389 |
| 2024-03-08 | $16.65 | $16.98 | $16.50 | $16.68 | $16.68 | 3,536,779 |
| 2024-03-07 | $16.42 | $16.70 | $16.25 | $16.60 | $16.60 | 3,684,180 |
| 2024-03-06 | $16.50 | $16.86 | $16.33 | $16.39 | $16.39 | 4,148,493 |
| 2024-03-05 | $16.26 | $16.32 | $15.90 | $15.98 | $15.98 | 4,942,118 |
| 2024-03-04 | $17.09 | $17.21 | $16.35 | $16.42 | $16.42 | 4,933,290 |
| 2024-03-01 | $17.21 | $17.45 | $16.97 | $17.12 | $17.12 | 4,991,452 |
| 2024-02-29 | $17.49 | $17.58 | $17.09 | $17.21 | $17.21 | 2,880,648 |
| 2024-02-28 | $17.10 | $17.44 | $17.02 | $17.26 | $17.26 | 2,312,042 |
| 2024-02-27 | $17.16 | $17.43 | $16.95 | $17.37 | $17.37 | 2,657,022 |
| 2024-02-26 | $17.00 | $17.21 | $16.94 | $17.06 | $17.06 | 3,264,309 |
| 2024-02-23 | $16.48 | $17.04 | $16.43 | $16.83 | $16.83 | 5,140,645 |
| 2024-02-22 | $16.50 | $16.55 | $16.29 | $16.50 | $16.50 | 2,974,533 |
| 2024-02-21 | $16.20 | $16.39 | $16.10 | $16.23 | $16.23 | 5,293,280 |
| 2024-02-20 | $16.39 | $16.62 | $16.26 | $16.57 | $16.57 | 3,534,123 |
| 2024-02-16 | $17.18 | $17.19 | $16.48 | $16.50 | $16.50 | 5,995,862 |
| 2024-02-15 | $17.10 | $17.44 | $16.97 | $17.20 | $17.20 | 5,270,068 |
| 2024-02-14 | $17.30 | $17.62 | $17.20 | $17.52 | $17.52 | 3,671,731 |
| 2024-02-13 | $16.95 | $17.30 | $16.43 | $17.02 | $17.02 | 6,967,947 |
| 2024-02-12 | $18.06 | $18.19 | $17.37 | $17.55 | $17.55 | 6,079,732 |
| 2024-02-09 | $18.61 | $19.46 | $17.87 | $18.11 | $18.11 | 10,934,772 |
| 2024-02-08 | $18.00 | $18.20 | $17.83 | $18.16 | $18.16 | 4,244,386 |
| 2024-02-07 | $18.06 | $18.26 | $17.62 | $17.97 | $17.97 | 3,660,580 |
| 2024-02-06 | $17.56 | $17.94 | $17.32 | $17.92 | $17.92 | 4,514,013 |
| 2024-02-05 | $18.06 | $18.13 | $17.38 | $17.62 | $17.62 | 3,746,539 |
| 2024-02-02 | $17.67 | $18.34 | $17.67 | $18.21 | $18.21 | 3,864,651 |
| 2024-02-01 | $17.10 | $17.94 | $16.95 | $17.88 | $17.88 | 5,385,985 |
| 2024-01-31 | $17.72 | $17.90 | $17.16 | $17.19 | $17.19 | 5,716,140 |
| 2024-01-30 | $18.27 | $18.27 | $17.64 | $17.81 | $17.81 | 4,138,327 |
| 2024-01-29 | $18.12 | $18.60 | $18.09 | $18.32 | $18.32 | 5,144,858 |
| 2024-01-26 | $17.90 | $18.27 | $17.78 | $18.10 | $18.10 | 4,192,628 |
| 2024-01-25 | $17.55 | $17.92 | $17.31 | $17.90 | $17.90 | 4,289,276 |
| 2024-01-24 | $17.47 | $17.74 | $17.27 | $17.37 | $17.37 | 3,613,846 |
| 2024-01-23 | $17.43 | $17.48 | $17.01 | $17.08 | $17.08 | 4,392,312 |
| 2024-01-22 | $17.65 | $18.87 | $17.13 | $17.33 | $17.33 | 12,460,518 |
| 2024-01-19 | $17.43 | $17.45 | $16.54 | $17.03 | $17.03 | 7,070,622 |
| 2024-01-18 | $17.80 | $18.05 | $17.14 | $17.38 | $17.38 | 4,892,691 |
| 2024-01-17 | $17.37 | $17.77 | $17.17 | $17.55 | $17.55 | 7,254,099 |
| 2024-01-16 | $17.02 | $18.00 | $16.97 | $17.68 | $17.68 | 11,367,580 |
| 2024-01-12 | $17.38 | $17.48 | $16.72 | $17.11 | $17.11 | 3,990,168 |
| 2024-01-11 | $17.04 | $17.28 | $16.77 | $17.04 | $17.04 | 3,722,295 |
| 2024-01-10 | $16.63 | $17.07 | $16.15 | $17.02 | $17.02 | 5,653,224 |
| 2024-01-09 | $17.02 | $17.20 | $16.44 | $16.67 | $16.67 | 5,839,067 |
| 2024-01-08 | $17.27 | $17.61 | $17.12 | $17.46 | $17.46 | 3,642,401 |
| 2024-01-05 | $16.67 | $17.24 | $16.63 | $17.10 | $17.10 | 4,791,742 |
| 2024-01-04 | $16.95 | $16.95 | $16.58 | $16.62 | $16.62 | 3,600,345 |
| 2024-01-03 | $17.35 | $17.38 | $17.01 | $17.07 | $17.07 | 4,176,153 |
| 2024-01-02 | $17.76 | $17.98 | $17.42 | $17.67 | $17.67 | 3,906,345 |
| 2023-12-29 | $18.30 | $18.44 | $18.01 | $18.03 | $18.03 | 2,745,935 |
| 2023-12-28 | $18.50 | $18.60 | $18.27 | $18.29 | $18.29 | 3,169,532 |
| 2023-12-27 | $18.20 | $18.61 | $18.05 | $18.53 | $18.53 | 4,331,054 |
| 2023-12-26 | $18.06 | $18.23 | $17.94 | $18.16 | $18.16 | 2,839,101 |
| 2023-12-22 | $17.94 | $18.06 | $17.79 | $18.01 | $18.01 | 4,225,575 |
| 2023-12-21 | $17.70 | $17.91 | $17.52 | $17.84 | $17.84 | 3,521,112 |
| 2023-12-20 | $17.90 | $18.30 | $17.39 | $17.41 | $17.41 | 5,101,616 |
| 2023-12-19 | $17.62 | $18.33 | $17.57 | $17.96 | $17.96 | 5,053,588 |
| 2023-12-18 | $17.46 | $17.74 | $17.12 | $17.50 | $17.50 | 4,591,924 |
| 2023-12-15 | $17.12 | $17.60 | $16.88 | $17.08 | $17.08 | 5,761,575 |
| 2023-12-14 | $16.95 | $17.37 | $16.86 | $17.01 | $17.01 | 5,787,677 |
| 2023-12-13 | $15.97 | $16.58 | $15.76 | $16.58 | $16.58 | 4,865,312 |
| 2023-12-12 | $15.63 | $16.01 | $15.39 | $15.91 | $15.91 | 4,251,669 |
| 2023-12-11 | $15.90 | $15.90 | $15.26 | $15.68 | $15.68 | 4,824,413 |
| 2023-12-08 | $15.95 | $16.17 | $15.75 | $15.84 | $15.84 | 4,099,692 |
| 2023-12-07 | $16.29 | $16.29 | $15.67 | $15.95 | $15.95 | 5,287,593 |
| 2023-12-06 | $16.37 | $16.80 | $16.24 | $16.27 | $16.27 | 4,756,617 |
| 2023-12-05 | $16.40 | $16.64 | $15.99 | $16.21 | $16.21 | 5,262,471 |
| 2023-12-04 | $16.23 | $16.64 | $15.91 | $16.43 | $16.43 | 6,005,830 |
| 2023-12-01 | $15.65 | $16.45 | $15.50 | $16.40 | $16.40 | 8,106,474 |
| 2023-11-30 | $15.23 | $15.64 | $15.11 | $15.60 | $15.60 | 6,800,680 |
| 2023-11-29 | $15.00 | $15.44 | $14.95 | $15.31 | $15.31 | 6,344,095 |
| 2023-11-28 | $14.72 | $14.96 | $14.68 | $14.90 | $14.90 | 5,092,594 |
| 2023-11-27 | $14.50 | $14.79 | $14.34 | $14.71 | $14.71 | 6,051,497 |
| 2023-11-24 | $14.15 | $14.52 | $14.10 | $14.50 | $14.50 | 2,824,176 |
| 2023-11-22 | $13.92 | $14.47 | $13.89 | $14.19 | $14.19 | 7,307,311 |
| 2023-11-21 | $13.75 | $13.95 | $13.66 | $13.72 | $13.72 | 3,611,837 |
| 2023-11-20 | $14.01 | $14.10 | $13.72 | $13.91 | $13.91 | 4,491,769 |
| 2023-11-17 | $13.80 | $14.18 | $13.46 | $13.87 | $13.87 | 7,455,279 |
| 2023-11-16 | $13.74 | $14.22 | $13.49 | $13.68 | $13.68 | 11,752,464 |
| 2023-11-15 | $13.26 | $14.09 | $13.04 | $13.56 | $13.56 | 17,588,053 |
| 2023-11-14 | $12.44 | $12.95 | $12.35 | $12.85 | $12.85 | 13,796,502 |
| 2023-11-13 | $11.15 | $12.16 | $11.09 | $12.10 | $12.10 | 20,072,074 |
| 2023-11-10 | $10.30 | $10.86 | $10.20 | $10.72 | $10.72 | 13,063,221 |
| 2023-11-09 | $10.60 | $10.65 | $10.25 | $10.29 | $10.29 | 4,884,677 |
| 2023-11-08 | $10.57 | $10.61 | $10.27 | $10.37 | $10.37 | 4,635,187 |
| 2023-11-07 | $10.68 | $10.93 | $10.58 | $10.60 | $10.60 | 3,645,443 |
| 2023-11-06 | $10.99 | $11.12 | $10.62 | $10.69 | $10.69 | 4,056,463 |
| 2023-11-03 | $10.59 | $11.16 | $10.59 | $10.94 | $10.94 | 5,818,509 |
| 2023-11-02 | $10.23 | $10.42 | $9.96 | $10.40 | $10.40 | 6,468,949 |
| 2023-11-01 | $9.91 | $10.21 | $9.86 | $10.16 | $10.16 | 3,775,877 |
| 2023-10-31 | $9.68 | $9.96 | $9.68 | $9.92 | $9.92 | 3,676,988 |
| 2023-10-30 | $9.78 | $9.88 | $9.66 | $9.73 | $9.73 | 3,901,910 |
| 2023-10-27 | $9.77 | $9.85 | $9.55 | $9.60 | $9.60 | 2,341,273 |
| 2023-10-26 | $9.85 | $10.04 | $9.66 | $9.71 | $9.71 | 3,194,574 |
| 2023-10-25 | $9.95 | $9.98 | $9.65 | $9.82 | $9.82 | 3,205,305 |
| 2023-10-24 | $10.08 | $10.37 | $9.89 | $10.09 | $10.09 | 4,522,565 |
| 2023-10-23 | $9.84 | $10.20 | $9.71 | $10.01 | $10.01 | 3,339,622 |
| 2023-10-20 | $10.19 | $10.25 | $9.85 | $9.95 | $9.95 | 2,701,993 |
| 2023-10-19 | $10.09 | $10.28 | $9.92 | $10.12 | $10.12 | 4,255,649 |
| 2023-10-18 | $9.89 | $10.24 | $9.82 | $10.09 | $10.09 | 5,434,107 |
| 2023-10-17 | $9.65 | $10.17 | $9.60 | $10.04 | $10.04 | 4,930,155 |
| 2023-10-16 | $9.75 | $9.88 | $9.34 | $9.76 | $9.76 | 4,291,685 |
| 2023-10-13 | $9.71 | $9.88 | $9.62 | $9.71 | $9.71 | 4,447,034 |
| 2023-10-12 | $10.04 | $10.05 | $9.54 | $9.61 | $9.61 | 4,381,961 |
| 2023-10-11 | $10.41 | $10.46 | $9.83 | $10.00 | $10.00 | 6,067,280 |
| 2023-10-10 | $9.97 | $10.56 | $9.91 | $10.40 | $10.40 | 6,132,845 |
| 2023-10-09 | $9.87 | $10.04 | $9.67 | $9.91 | $9.91 | 4,964,858 |
| 2023-10-06 | $9.97 | $10.13 | $9.72 | $10.01 | $10.01 | 9,508,450 |
| 2023-10-05 | $10.34 | $10.48 | $9.95 | $10.08 | $10.08 | 4,670,286 |
| 2023-10-04 | $10.65 | $10.83 | $10.45 | $10.50 | $10.50 | 5,550,093 |
| 2023-10-03 | $10.51 | $10.78 | $10.13 | $10.25 | $10.25 | 4,149,319 |
| 2023-10-02 | $10.62 | $10.73 | $10.53 | $10.68 | $10.68 | 3,110,408 |
| 2023-09-29 | $10.77 | $11.02 | $10.56 | $10.67 | $10.67 | 3,411,200 |
| 2023-09-28 | $10.26 | $10.71 | $10.18 | $10.64 | $10.64 | 3,121,986 |
| 2023-09-27 | $10.38 | $10.54 | $10.09 | $10.24 | $10.24 | 3,426,331 |
| 2023-09-26 | $10.42 | $10.52 | $10.19 | $10.32 | $10.32 | 4,007,778 |
| 2023-09-25 | $10.44 | $10.71 | $10.37 | $10.52 | $10.52 | 3,732,574 |
| 2023-09-22 | $10.51 | $10.67 | $10.37 | $10.64 | $10.64 | 4,280,114 |
| 2023-09-21 | $10.55 | $10.65 | $10.35 | $10.40 | $10.40 | 3,623,420 |
| 2023-09-20 | $11.11 | $11.22 | $10.69 | $10.75 | $10.75 | 4,449,120 |
| 2023-09-19 | $11.33 | $11.36 | $10.87 | $10.96 | $10.96 | 3,919,029 |
| 2023-09-18 | $11.32 | $11.56 | $11.28 | $11.39 | $11.39 | 2,849,218 |
| 2023-09-15 | $11.56 | $11.77 | $11.33 | $11.36 | $11.36 | 3,887,016 |
| 2023-09-14 | $11.70 | $11.70 | $11.27 | $11.61 | $11.61 | 2,949,413 |
| 2023-09-13 | $11.57 | $11.72 | $11.47 | $11.58 | $11.58 | 2,820,925 |
| 2023-09-12 | $11.50 | $11.77 | $11.46 | $11.53 | $11.53 | 2,356,248 |
| 2023-09-11 | $11.59 | $11.77 | $11.51 | $11.67 | $11.67 | 3,303,917 |
| 2023-09-08 | $11.68 | $11.69 | $11.36 | $11.49 | $11.49 | 4,183,850 |
| 2023-09-07 | $11.81 | $11.88 | $11.61 | $11.69 | $11.69 | 3,016,979 |
| 2023-09-06 | $12.29 | $12.36 | $11.90 | $11.95 | $11.95 | 2,958,378 |
| 2023-09-05 | $12.37 | $12.45 | $12.13 | $12.28 | $12.28 | 2,352,398 |
| 2023-09-01 | $12.40 | $12.66 | $12.26 | $12.54 | $12.54 | 2,925,873 |
| 2023-08-31 | $12.30 | $12.33 | $12.06 | $12.26 | $12.26 | 3,041,743 |
| 2023-08-30 | $12.57 | $12.60 | $12.22 | $12.25 | $12.25 | 3,316,946 |
| 2023-08-29 | $12.05 | $12.69 | $11.95 | $12.66 | $12.66 | 3,547,389 |
| 2023-08-28 | $12.20 | $12.24 | $11.75 | $12.10 | $12.10 | 4,026,781 |
| 2023-08-25 | $11.81 | $12.39 | $11.59 | $12.19 | $12.19 | 4,922,637 |
| 2023-08-24 | $12.27 | $12.28 | $11.79 | $11.83 | $11.83 | 3,945,563 |
| 2023-08-23 | $12.39 | $12.59 | $12.22 | $12.27 | $12.27 | 3,885,745 |
| 2023-08-22 | $12.45 | $12.60 | $12.06 | $12.31 | $12.31 | 3,281,279 |
| 2023-08-21 | $12.35 | $12.67 | $12.00 | $12.35 | $12.35 | 5,469,085 |
| 2023-08-18 | $12.10 | $12.54 | $11.85 | $12.32 | $12.32 | 6,921,939 |
| 2023-08-17 | $13.67 | $13.70 | $12.12 | $12.33 | $12.33 | 15,689,322 |
| 2023-08-16 | $14.09 | $14.15 | $13.28 | $13.34 | $13.34 | 8,555,444 |
| 2023-08-15 | $13.26 | $13.81 | $12.86 | $13.62 | $13.62 | 5,823,443 |
| 2023-08-14 | $13.52 | $13.68 | $13.12 | $13.43 | $13.43 | 7,325,647 |
| 2023-08-11 | $13.51 | $13.97 | $13.33 | $13.60 | $13.60 | 3,751,817 |
| 2023-08-10 | $13.85 | $14.11 | $13.54 | $13.68 | $13.68 | 5,452,171 |
| 2023-08-09 | $13.81 | $13.96 | $13.41 | $13.63 | $13.63 | 2,950,677 |
| 2023-08-08 | $13.74 | $13.79 | $13.43 | $13.77 | $13.77 | 2,948,365 |
| 2023-08-07 | $13.50 | $14.17 | $13.40 | $14.13 | $14.13 | 3,319,313 |
| 2023-08-04 | $13.90 | $14.07 | $13.46 | $13.49 | $13.49 | 4,208,610 |
| 2023-08-03 | $13.92 | $14.36 | $13.78 | $13.83 | $13.83 | 6,266,595 |
| 2023-08-02 | $14.25 | $14.30 | $13.33 | $13.60 | $13.60 | 6,193,222 |
| 2023-08-01 | $14.35 | $14.83 | $14.32 | $14.65 | $14.65 | 4,346,350 |
| 2023-07-31 | $14.16 | $14.69 | $13.95 | $14.49 | $14.49 | 6,923,126 |
| 2023-07-28 | $13.45 | $13.90 | $13.27 | $13.81 | $13.81 | 4,309,847 |
| 2023-07-27 | $13.60 | $13.76 | $13.10 | $13.26 | $13.26 | 4,184,310 |
| 2023-07-26 | $13.40 | $13.68 | $13.12 | $13.44 | $13.44 | 3,011,443 |
| 2023-07-25 | $13.53 | $13.82 | $13.23 | $13.29 | $13.29 | 4,072,885 |
| 2023-07-24 | $13.20 | $13.75 | $12.93 | $13.41 | $13.41 | 5,827,556 |
| 2023-07-21 | $12.56 | $13.22 | $12.48 | $13.09 | $13.09 | 5,486,336 |
| 2023-07-20 | $12.06 | $12.52 | $12.03 | $12.44 | $12.44 | 2,847,676 |
| 2023-07-19 | $12.43 | $12.54 | $12.13 | $12.17 | $12.17 | 3,344,096 |
| 2023-07-18 | $12.45 | $12.64 | $12.20 | $12.33 | $12.33 | 2,546,122 |
| 2023-07-17 | $12.23 | $12.50 | $12.06 | $12.43 | $12.43 | 3,082,390 |
| 2023-07-14 | $12.86 | $12.93 | $12.11 | $12.17 | $12.17 | 5,330,766 |
| 2023-07-13 | $12.35 | $13.09 | $12.33 | $12.85 | $12.85 | 6,244,717 |
| 2023-07-12 | $11.70 | $12.42 | $11.65 | $12.27 | $12.27 | 6,685,560 |
| 2023-07-11 | $11.38 | $11.50 | $11.21 | $11.39 | $11.39 | 2,672,673 |
| 2023-07-10 | $11.21 | $11.58 | $11.08 | $11.41 | $11.41 | 3,755,792 |
| 2023-07-07 | $11.33 | $11.65 | $11.28 | $11.31 | $11.31 | 4,279,739 |
| 2023-07-06 | $11.75 | $11.80 | $11.18 | $11.33 | $11.33 | 5,244,158 |
| 2023-07-05 | $12.46 | $12.50 | $11.86 | $11.98 | $11.98 | 9,572,948 |
| 2023-07-03 | $12.77 | $12.77 | $12.41 | $12.66 | $12.66 | 2,200,901 |
| 2023-06-30 | $12.61 | $12.95 | $12.61 | $12.74 | $12.74 | 3,183,849 |
| 2023-06-29 | $12.91 | $12.91 | $12.37 | $12.47 | $12.47 | 4,186,019 |
| 2023-06-28 | $12.71 | $13.00 | $12.47 | $12.75 | $12.75 | 3,479,005 |
| 2023-06-27 | $12.91 | $12.99 | $12.63 | $12.81 | $12.81 | 3,365,670 |
| 2023-06-26 | $13.50 | $13.71 | $12.62 | $12.80 | $12.80 | 6,091,930 |
| 2023-06-23 | $13.41 | $13.87 | $13.32 | $13.55 | $13.55 | 6,379,041 |
| 2023-06-22 | $14.03 | $14.24 | $13.56 | $13.57 | $13.57 | 6,045,522 |
| 2023-06-21 | $14.19 | $14.30 | $13.66 | $14.22 | $14.22 | 4,700,461 |
| 2023-06-20 | $13.41 | $14.29 | $13.24 | $14.19 | $14.19 | 7,069,393 |
| 2023-06-16 | $13.35 | $13.77 | $13.18 | $13.52 | $13.52 | 5,051,442 |
| 2023-06-15 | $13.04 | $13.41 | $12.38 | $13.21 | $13.21 | 5,138,478 |
| 2023-06-14 | $13.52 | $13.62 | $13.04 | $13.07 | $13.07 | 8,457,567 |
| 2023-06-13 | $13.85 | $14.00 | $13.33 | $13.54 | $13.54 | 4,508,073 |
| 2023-06-12 | $12.79 | $13.32 | $12.68 | $13.25 | $13.25 | 4,786,237 |
| 2023-06-09 | $12.91 | $12.97 | $12.58 | $12.70 | $12.70 | 2,500,542 |
| 2023-06-08 | $12.88 | $13.13 | $12.72 | $12.78 | $12.78 | 3,467,304 |
| 2023-06-07 | $13.30 | $13.57 | $12.74 | $12.88 | $12.88 | 6,853,213 |
| 2023-06-06 | $12.73 | $13.24 | $12.66 | $13.15 | $13.15 | 3,080,313 |
| 2023-06-05 | $12.92 | $12.98 | $12.58 | $12.77 | $12.77 | 2,843,339 |
| 2023-06-02 | $13.30 | $13.43 | $12.88 | $12.99 | $12.99 | 4,146,842 |
| 2023-06-01 | $12.45 | $13.36 | $12.41 | $13.11 | $13.11 | 6,248,982 |
| 2023-05-31 | $12.48 | $12.62 | $12.23 | $12.53 | $12.53 | 3,814,855 |
| 2023-05-30 | $12.37 | $12.67 | $12.17 | $12.52 | $12.52 | 5,152,607 |
| 2023-05-26 | $12.95 | $12.97 | $12.13 | $12.26 | $12.26 | 7,447,225 |
| 2023-05-25 | $12.77 | $13.16 | $12.53 | $12.97 | $12.97 | 4,384,500 |
| 2023-05-24 | $13.15 | $13.26 | $12.58 | $12.66 | $12.66 | 4,594,627 |
| 2023-05-23 | $13.77 | $14.11 | $13.25 | $13.27 | $13.27 | 4,126,657 |
| 2023-05-22 | $13.55 | $14.03 | $13.38 | $13.79 | $13.79 | 5,601,655 |
| 2023-05-19 | $13.73 | $14.06 | $13.33 | $13.36 | $13.36 | 4,885,878 |
| 2023-05-18 | $13.90 | $13.94 | $13.05 | $13.62 | $13.62 | 13,237,426 |
| 2023-05-17 | $14.02 | $14.60 | $13.86 | $14.50 | $14.50 | 7,955,776 |
| 2023-05-16 | $14.03 | $14.25 | $13.83 | $14.02 | $14.02 | 4,809,248 |
| 2023-05-15 | $13.85 | $14.41 | $13.66 | $14.10 | $14.10 | 4,442,566 |
| 2023-05-12 | $13.94 | $14.07 | $13.52 | $13.81 | $13.81 | 3,453,065 |
| 2023-05-11 | $13.39 | $14.07 | $13.22 | $13.94 | $13.94 | 3,782,869 |
| 2023-05-10 | $13.66 | $13.93 | $13.09 | $13.40 | $13.40 | 5,650,389 |
| 2023-05-09 | $13.66 | $13.89 | $13.42 | $13.46 | $13.46 | 3,394,706 |
| 2023-05-08 | $13.62 | $14.23 | $13.62 | $13.81 | $13.81 | 7,330,556 |
| 2023-05-05 | $12.83 | $13.65 | $12.80 | $13.60 | $13.60 | 7,051,928 |
| 2023-05-04 | $12.27 | $13.00 | $12.22 | $12.68 | $12.68 | 5,975,183 |
| 2023-05-03 | $12.19 | $12.50 | $12.02 | $12.21 | $12.21 | 3,021,529 |
| 2023-05-02 | $12.40 | $12.40 | $11.74 | $12.06 | $12.06 | 3,622,047 |
| 2023-05-01 | $12.32 | $12.51 | $12.19 | $12.44 | $12.44 | 2,631,550 |
| 2023-04-28 | $11.72 | $12.53 | $11.68 | $12.32 | $12.32 | 5,119,567 |
| 2023-04-27 | $11.90 | $12.16 | $11.51 | $11.80 | $11.80 | 3,548,618 |
| 2023-04-26 | $11.88 | $12.09 | $11.69 | $11.72 | $11.72 | 3,511,602 |
| 2023-04-25 | $11.48 | $12.02 | $11.41 | $11.80 | $11.80 | 6,473,149 |
| 2023-04-24 | $11.73 | $12.10 | $11.68 | $11.73 | $11.73 | 7,143,345 |
| 2023-04-21 | $11.58 | $11.75 | $11.41 | $11.74 | $11.74 | 4,157,830 |
| 2023-04-20 | $11.15 | $11.68 | $11.05 | $11.60 | $11.60 | 5,223,965 |
| 2023-04-19 | $11.44 | $11.65 | $11.01 | $11.30 | $11.30 | 4,425,450 |
| 2023-04-18 | $11.44 | $11.66 | $11.26 | $11.64 | $11.64 | 4,854,487 |
| 2023-04-17 | $11.85 | $11.87 | $11.41 | $11.41 | $11.41 | 5,630,915 |
| 2023-04-14 | $11.37 | $11.88 | $11.31 | $11.84 | $11.84 | 8,116,351 |
| 2023-04-13 | $10.60 | $11.60 | $10.53 | $11.39 | $11.39 | 10,747,660 |
| 2023-04-12 | $10.35 | $10.86 | $10.28 | $10.51 | $10.51 | 10,746,558 |
| 2023-04-11 | $9.28 | $10.37 | $9.27 | $10.18 | $10.18 | 13,618,274 |
| 2023-04-10 | $8.86 | $9.14 | $8.73 | $9.07 | $9.07 | 2,756,387 |
| 2023-04-06 | $8.90 | $9.02 | $8.81 | $8.95 | $8.95 | 3,584,438 |
| 2023-04-05 | $8.84 | $9.03 | $8.73 | $8.97 | $8.97 | 4,925,690 |
| 2023-04-04 | $9.31 | $9.38 | $8.90 | $8.95 | $8.95 | 4,525,986 |
| 2023-04-03 | $9.50 | $9.62 | $9.15 | $9.23 | $9.23 | 3,608,320 |
| 2023-03-31 | $9.49 | $9.77 | $9.40 | $9.54 | $9.54 | 6,696,074 |
| 2023-03-30 | $9.59 | $9.79 | $9.38 | $9.48 | $9.48 | 5,938,711 |
| 2023-03-29 | $9.38 | $9.50 | $9.22 | $9.45 | $9.45 | 2,943,679 |
| 2023-03-28 | $9.25 | $9.42 | $9.12 | $9.23 | $9.23 | 2,998,653 |
| 2023-03-27 | $9.11 | $9.31 | $9.00 | $9.18 | $9.18 | 3,638,559 |
| 2023-03-24 | $8.75 | $8.98 | $8.69 | $8.94 | $8.94 | 3,261,376 |
| 2023-03-23 | $9.20 | $9.37 | $8.63 | $8.83 | $8.83 | 5,806,443 |
| 2023-03-22 | $9.59 | $9.60 | $9.14 | $9.15 | $9.15 | 3,876,120 |
| 2023-03-21 | $9.08 | $9.68 | $9.02 | $9.57 | $9.57 | 5,813,531 |
| 2023-03-20 | $8.79 | $9.14 | $8.67 | $8.93 | $8.93 | 6,907,810 |
| 2023-03-17 | $9.41 | $9.45 | $8.63 | $8.87 | $8.87 | 9,984,421 |
| 2023-03-16 | $9.20 | $9.42 | $8.89 | $9.41 | $9.41 | 8,060,586 |
| 2023-03-15 | $8.88 | $9.84 | $8.84 | $9.20 | $9.20 | 15,619,454 |
| 2023-03-14 | $8.92 | $9.42 | $8.87 | $9.09 | $9.09 | 9,835,327 |
| 2023-03-13 | $8.49 | $8.83 | $8.09 | $8.59 | $8.59 | 5,729,303 |
| 2023-03-10 | $8.89 | $9.00 | $8.55 | $8.72 | $8.72 | 4,865,764 |
| 2023-03-09 | $9.51 | $9.60 | $8.92 | $8.92 | $8.92 | 6,299,746 |
| 2023-03-08 | $9.20 | $9.63 | $9.17 | $9.57 | $9.57 | 5,432,381 |
| 2023-03-07 | $9.04 | $9.25 | $8.91 | $9.10 | $9.10 | 4,373,517 |
| 2023-03-06 | $8.59 | $9.21 | $8.55 | $9.11 | $9.11 | 6,137,619 |
| 2023-03-03 | $8.35 | $8.70 | $8.31 | $8.51 | $8.51 | 9,209,432 |
| 2023-03-02 | $8.27 | $8.42 | $8.13 | $8.24 | $8.24 | 6,013,500 |
| 2023-03-01 | $8.60 | $8.66 | $8.27 | $8.40 | $8.40 | 7,966,242 |
| 2023-02-28 | $8.68 | $8.78 | $8.50 | $8.51 | $8.51 | 4,992,330 |
| 2023-02-27 | $8.80 | $8.82 | $8.61 | $8.69 | $8.69 | 4,130,208 |
| 2023-02-24 | $8.80 | $8.89 | $8.58 | $8.65 | $8.65 | 4,165,313 |
| 2023-02-23 | $9.18 | $9.24 | $8.88 | $8.96 | $8.96 | 3,753,604 |
| 2023-02-22 | $9.11 | $9.30 | $9.01 | $9.07 | $9.07 | 3,640,313 |
| 2023-02-21 | $9.16 | $9.28 | $9.02 | $9.07 | $9.07 | 7,110,818 |
| 2023-02-17 | $9.59 | $9.63 | $9.20 | $9.29 | $9.29 | 4,098,922 |
| 2023-02-16 | $9.83 | $10.09 | $9.67 | $9.72 | $9.72 | 3,791,707 |
| 2023-02-15 | $9.71 | $10.12 | $9.63 | $10.09 | $10.09 | 3,174,752 |
| 2023-02-14 | $9.54 | $9.98 | $9.41 | $9.76 | $9.76 | 3,514,652 |
| 2023-02-13 | $9.63 | $9.91 | $9.50 | $9.64 | $9.64 | 2,610,541 |
| 2023-02-10 | $9.79 | $9.86 | $9.52 | $9.62 | $9.62 | 3,787,403 |
| 2023-02-09 | $10.25 | $10.33 | $9.68 | $9.89 | $9.89 | 5,797,030 |
| 2023-02-08 | $10.15 | $10.46 | $9.94 | $10.15 | $10.15 | 3,435,632 |
| 2023-02-07 | $10.16 | $10.30 | $9.93 | $10.20 | $10.20 | 3,608,172 |
| 2023-02-06 | $10.51 | $10.70 | $10.12 | $10.17 | $10.17 | 4,705,417 |
| 2023-02-03 | $11.11 | $11.32 | $10.64 | $10.70 | $10.70 | 4,801,315 |
| 2023-02-02 | $11.75 | $11.86 | $11.32 | $11.47 | $11.47 | 8,208,219 |
| 2023-02-01 | $11.21 | $11.40 | $10.79 | $11.35 | $11.35 | 4,772,739 |
| 2023-01-31 | $11.15 | $11.52 | $11.10 | $11.16 | $11.16 | 3,833,820 |
| 2023-01-30 | $11.30 | $11.37 | $10.96 | $11.13 | $11.13 | 2,894,142 |
| 2023-01-27 | $11.54 | $11.77 | $11.43 | $11.53 | $11.53 | 3,905,683 |
| 2023-01-26 | $11.42 | $11.64 | $11.21 | $11.60 | $11.60 | 6,154,619 |
| 2023-01-25 | $10.62 | $11.22 | $10.43 | $11.19 | $11.19 | 4,358,633 |
| 2023-01-24 | $10.10 | $10.81 | $9.97 | $10.67 | $10.67 | 4,535,544 |
| 2023-01-23 | $9.85 | $10.40 | $9.72 | $10.15 | $10.15 | 7,293,862 |
| 2023-01-20 | $9.72 | $9.88 | $9.41 | $9.76 | $9.76 | 3,430,226 |
| 2023-01-19 | $9.54 | $9.68 | $9.39 | $9.62 | $9.62 | 2,101,976 |
| 2023-01-18 | $9.85 | $10.08 | $9.53 | $9.76 | $9.76 | 3,524,429 |
| 2023-01-17 | $9.70 | $10.13 | $9.41 | $9.73 | $9.73 | 4,236,714 |
| 2023-01-13 | $9.87 | $9.88 | $9.58 | $9.68 | $9.68 | 3,320,059 |
| 2023-01-12 | $10.00 | $10.05 | $9.34 | $9.99 | $9.99 | 5,356,549 |
| 2023-01-11 | $9.63 | $9.93 | $9.44 | $9.91 | $9.91 | 2,988,464 |
| 2023-01-10 | $9.33 | $9.70 | $9.31 | $9.60 | $9.60 | 2,935,329 |
| 2023-01-09 | $9.44 | $9.50 | $9.22 | $9.33 | $9.33 | 2,640,793 |
| 2023-01-06 | $9.03 | $9.45 | $8.72 | $9.29 | $9.29 | 5,085,845 |
| 2023-01-05 | $8.60 | $9.04 | $8.47 | $9.01 | $9.01 | 4,559,568 |
| 2023-01-04 | $8.58 | $8.96 | $8.48 | $8.76 | $8.76 | 5,143,572 |
| 2023-01-03 | $9.47 | $9.59 | $8.42 | $8.47 | $8.47 | 9,879,265 |
| 2022-12-30 | $9.32 | $9.49 | $9.23 | $9.44 | $9.44 | 2,710,021 |
| 2022-12-29 | $9.27 | $9.52 | $9.09 | $9.50 | $9.50 | 2,291,096 |
| 2022-12-28 | $9.08 | $9.21 | $8.85 | $9.17 | $9.17 | 3,573,881 |
| 2022-12-27 | $9.54 | $9.55 | $9.07 | $9.14 | $9.14 | 2,390,372 |
| 2022-12-23 | $9.27 | $9.78 | $9.27 | $9.60 | $9.60 | 4,592,204 |
| 2022-12-22 | $9.38 | $9.38 | $8.87 | $9.24 | $9.24 | 6,407,699 |
| 2022-12-21 | $9.33 | $9.52 | $9.12 | $9.47 | $9.47 | 4,516,309 |
| 2022-12-20 | $9.30 | $9.52 | $9.17 | $9.26 | $9.26 | 4,873,857 |
| 2022-12-19 | $8.96 | $9.36 | $8.82 | $9.30 | $9.30 | 4,536,998 |
| 2022-12-16 | $9.04 | $9.31 | $8.88 | $8.99 | $8.99 | 5,433,589 |
| 2022-12-15 | $9.34 | $9.40 | $9.09 | $9.16 | $9.16 | 4,094,601 |
| 2022-12-14 | $9.45 | $9.73 | $9.09 | $9.52 | $9.52 | 7,820,901 |
| 2022-12-13 | $9.98 | $10.28 | $9.39 | $9.41 | $9.41 | 7,224,753 |
| 2022-12-12 | $9.81 | $9.82 | $9.23 | $9.50 | $9.50 | 9,969,233 |
| 2022-12-09 | $10.20 | $10.22 | $9.78 | $9.86 | $9.86 | 6,838,682 |
| 2022-12-08 | $10.40 | $10.73 | $10.22 | $10.28 | $10.28 | 7,060,293 |
| 2022-12-07 | $10.66 | $10.66 | $10.01 | $10.27 | $10.27 | 7,027,221 |
| 2022-12-06 | $11.31 | $11.42 | $10.78 | $10.96 | $10.96 | 4,672,750 |
| 2022-12-05 | $11.82 | $11.98 | $11.11 | $11.27 | $11.27 | 4,862,686 |
| 2022-12-02 | $11.49 | $11.98 | $11.42 | $11.91 | $11.91 | 5,113,349 |
| 2022-12-01 | $11.97 | $12.29 | $11.55 | $11.75 | $11.75 | 9,848,150 |
| 2022-11-30 | $11.04 | $11.72 | $10.99 | $11.68 | $11.68 | 7,261,367 |
| 2022-11-29 | $10.65 | $11.09 | $10.65 | $10.92 | $10.92 | 3,586,813 |
| 2022-11-28 | $10.77 | $11.05 | $10.50 | $10.58 | $10.58 | 4,239,558 |
| 2022-11-25 | $10.35 | $10.41 | $10.09 | $10.31 | $10.31 | 3,464,899 |
| 2022-11-23 | $11.09 | $11.20 | $10.24 | $10.44 | $10.44 | 10,255,770 |
| 2022-11-22 | $11.11 | $11.41 | $10.73 | $11.24 | $11.24 | 4,458,377 |
| 2022-11-21 | $11.41 | $11.75 | $10.89 | $11.18 | $11.18 | 6,377,139 |
| 2022-11-18 | $11.33 | $11.76 | $10.96 | $11.53 | $11.53 | 16,937,064 |
| 2022-11-17 | $10.12 | $10.29 | $9.75 | $9.87 | $9.87 | 9,739,938 |
| 2022-11-16 | $11.15 | $11.24 | $10.41 | $10.47 | $10.47 | 7,804,146 |
| 2022-11-15 | $11.39 | $11.67 | $11.10 | $11.39 | $11.39 | 5,177,335 |
| 2022-11-14 | $10.92 | $11.27 | $10.72 | $10.95 | $10.95 | 4,596,163 |
| 2022-11-11 | $10.34 | $11.32 | $10.31 | $11.05 | $11.05 | 6,931,383 |
| 2022-11-10 | $10.97 | $11.21 | $10.19 | $10.22 | $10.22 | 8,604,353 |
| 2022-11-09 | $10.50 | $10.54 | $10.23 | $10.23 | $10.23 | 3,429,406 |
| 2022-11-08 | $10.69 | $11.22 | $10.58 | $10.75 | $10.75 | 4,857,795 |
| 2022-11-07 | $10.93 | $10.95 | $10.43 | $10.70 | $10.70 | 4,298,238 |
| 2022-11-04 | $11.99 | $12.10 | $10.69 | $10.81 | $10.81 | 11,433,175 |
| 2022-11-03 | $10.25 | $12.16 | $10.21 | $12.04 | $12.04 | 12,149,307 |
| 2022-11-02 | $10.96 | $11.14 | $10.48 | $10.49 | $10.49 | 5,420,176 |
| 2022-11-01 | $10.87 | $11.11 | $10.65 | $11.01 | $11.01 | 3,114,672 |
| 2022-10-31 | $10.09 | $10.51 | $9.95 | $10.50 | $10.50 | 4,580,538 |
| 2022-10-28 | $9.86 | $10.17 | $9.63 | $10.17 | $10.17 | 6,243,801 |
| 2022-10-27 | $10.26 | $10.50 | $9.81 | $9.89 | $9.89 | 5,623,659 |
| 2022-10-26 | $10.25 | $10.79 | $10.11 | $10.22 | $10.22 | 5,138,238 |
| 2022-10-25 | $10.32 | $10.90 | $10.32 | $10.45 | $10.45 | 3,669,471 |
| 2022-10-24 | $10.39 | $10.41 | $9.98 | $10.29 | $10.29 | 3,590,823 |
| 2022-10-21 | $10.02 | $10.49 | $9.84 | $10.42 | $10.42 | 5,618,707 |
| 2022-10-20 | $10.42 | $10.71 | $9.95 | $10.10 | $10.10 | 5,192,902 |
| 2022-10-19 | $10.51 | $10.83 | $10.39 | $10.42 | $10.42 | 3,497,657 |
| 2022-10-18 | $11.13 | $11.35 | $10.60 | $10.80 | $10.80 | 4,180,364 |
| 2022-10-17 | $10.41 | $10.99 | $10.39 | $10.69 | $10.69 | 4,637,776 |
| 2022-10-14 | $11.06 | $11.17 | $9.98 | $10.01 | $10.01 | 5,355,011 |
| 2022-10-13 | $10.15 | $11.02 | $9.94 | $10.77 | $10.77 | 6,988,367 |
| 2022-10-12 | $10.64 | $10.80 | $10.30 | $10.75 | $10.75 | 4,270,167 |
| 2022-10-11 | $11.23 | $11.30 | $10.41 | $10.61 | $10.61 | 6,768,924 |
| 2022-10-10 | $11.69 | $11.82 | $11.09 | $11.33 | $11.33 | 5,172,867 |
| 2022-10-07 | $11.51 | $12.07 | $11.39 | $11.64 | $11.64 | 7,225,529 |
| 2022-10-06 | $11.72 | $12.25 | $11.67 | $11.88 | $11.88 | 4,588,589 |
| 2022-10-05 | $11.32 | $11.90 | $11.18 | $11.75 | $11.75 | 5,478,201 |
| 2022-10-04 | $11.05 | $11.73 | $10.99 | $11.69 | $11.69 | 8,268,270 |
| 2022-10-03 | $9.81 | $10.65 | $9.61 | $10.55 | $10.55 | 9,247,754 |
| 2022-09-30 | $8.97 | $9.75 | $8.94 | $9.53 | $9.53 | 8,242,197 |
| 2022-09-29 | $9.51 | $9.53 | $8.86 | $9.07 | $9.07 | 8,732,916 |
| 2022-09-28 | $9.17 | $9.92 | $9.02 | $9.81 | $9.81 | 6,346,051 |
| 2022-09-27 | $9.00 | $9.79 | $8.95 | $9.10 | $9.10 | 8,598,332 |
| 2022-09-26 | $9.17 | $9.57 | $8.71 | $8.73 | $8.73 | 8,952,784 |
| 2022-09-23 | $9.30 | $9.40 | $8.99 | $9.27 | $9.27 | 4,869,555 |
| 2022-09-22 | $9.88 | $10.03 | $9.36 | $9.57 | $9.57 | 8,473,383 |
| 2022-09-21 | $9.80 | $10.30 | $9.55 | $9.94 | $9.94 | 7,713,385 |
| 2022-09-20 | $9.23 | $9.77 | $9.09 | $9.68 | $9.68 | 7,812,112 |
| 2022-09-19 | $8.91 | $9.41 | $8.86 | $9.38 | $9.38 | 4,664,519 |
| 2022-09-16 | $9.14 | $9.29 | $8.88 | $9.04 | $9.04 | 7,926,888 |
| 2022-09-15 | $9.24 | $9.79 | $9.18 | $9.48 | $9.48 | 3,163,322 |
| 2022-09-14 | $9.27 | $9.45 | $8.96 | $9.43 | $9.43 | 3,128,717 |
| 2022-09-13 | $9.06 | $9.46 | $8.92 | $9.28 | $9.28 | 4,845,235 |
| 2022-09-12 | $9.58 | $9.92 | $9.52 | $9.79 | $9.79 | 3,928,281 |
| 2022-09-09 | $8.97 | $9.50 | $8.97 | $9.45 | $9.45 | 5,251,476 |
| 2022-09-08 | $8.55 | $8.75 | $8.46 | $8.74 | $8.74 | 3,703,871 |
| 2022-09-07 | $8.25 | $8.78 | $8.15 | $8.76 | $8.76 | 4,832,295 |
| 2022-09-06 | $8.51 | $8.52 | $8.07 | $8.26 | $8.26 | 8,207,992 |
| 2022-09-02 | $9.34 | $9.40 | $8.82 | $8.90 | $8.90 | 5,558,591 |
| 2022-09-01 | $9.38 | $9.40 | $8.79 | $9.19 | $9.19 | 5,494,557 |
| 2022-08-31 | $9.65 | $9.84 | $9.26 | $9.48 | $9.48 | 4,490,809 |
| 2022-08-30 | $9.80 | $9.96 | $9.39 | $9.51 | $9.51 | 4,216,613 |
| 2022-08-29 | $9.37 | $9.94 | $9.35 | $9.54 | $9.54 | 4,136,311 |
| 2022-08-26 | $9.93 | $10.24 | $9.47 | $9.60 | $9.60 | 7,025,361 |
| 2022-08-25 | $10.00 | $10.12 | $9.79 | $9.99 | $9.99 | 5,674,479 |
| 2022-08-24 | $9.39 | $10.20 | $9.35 | $9.90 | $9.90 | 7,806,318 |
| 2022-08-23 | $8.75 | $9.37 | $8.53 | $9.35 | $9.35 | 8,440,076 |
| 2022-08-22 | $8.51 | $9.09 | $8.50 | $8.72 | $8.72 | 9,513,291 |
| 2022-08-19 | $9.76 | $9.87 | $8.25 | $9.06 | $9.06 | 33,897,000 |
| 2022-08-18 | $11.60 | $11.73 | $11.31 | $11.66 | $11.66 | 8,566,602 |
| 2022-08-17 | $11.55 | $11.96 | $11.33 | $11.72 | $11.72 | 6,016,046 |
| 2022-08-16 | $12.33 | $12.39 | $11.62 | $11.79 | $11.79 | 8,304,236 |
| 2022-08-15 | $11.87 | $12.23 | $11.77 | $12.10 | $12.10 | 4,748,428 |
| 2022-08-12 | $11.66 | $12.11 | $11.48 | $12.06 | $12.06 | 5,434,016 |
| 2022-08-11 | $12.20 | $12.24 | $11.21 | $11.31 | $11.31 | 4,889,101 |
| 2022-08-10 | $11.99 | $12.18 | $11.84 | $11.94 | $11.94 | 4,099,467 |
| 2022-08-09 | $11.44 | $11.58 | $11.14 | $11.37 | $11.37 | 3,890,919 |
| 2022-08-08 | $11.27 | $12.00 | $11.21 | $11.66 | $11.66 | 6,418,860 |
| 2022-08-05 | $10.57 | $11.39 | $10.43 | $11.07 | $11.07 | 7,094,914 |
| 2022-08-04 | $10.70 | $11.22 | $10.57 | $11.07 | $11.07 | 7,976,615 |
| 2022-08-03 | $9.81 | $10.54 | $9.71 | $10.50 | $10.50 | 8,503,899 |
| 2022-08-02 | $9.24 | $9.72 | $9.18 | $9.48 | $9.48 | 5,011,759 |
| 2022-08-01 | $9.41 | $9.66 | $9.01 | $9.42 | $9.42 | 4,552,885 |
| 2022-07-29 | $9.58 | $9.70 | $9.32 | $9.58 | $9.58 | 3,977,445 |
| 2022-07-28 | $9.59 | $9.91 | $9.23 | $9.66 | $9.66 | 4,967,168 |
| 2022-07-27 | $9.12 | $9.80 | $9.09 | $9.77 | $9.77 | 4,640,276 |
| 2022-07-26 | $9.08 | $9.20 | $8.70 | $8.80 | $8.80 | 7,477,820 |
| 2022-07-25 | $9.22 | $9.41 | $9.00 | $9.26 | $9.26 | 3,679,408 |
| 2022-07-22 | $9.55 | $9.62 | $8.99 | $9.17 | $9.17 | 5,814,640 |
| 2022-07-21 | $9.41 | $9.62 | $9.22 | $9.52 | $9.52 | 3,225,444 |
| 2022-07-20 | $9.32 | $9.70 | $9.19 | $9.50 | $9.50 | 5,954,656 |
| 2022-07-19 | $8.90 | $9.29 | $8.77 | $9.27 | $9.27 | 5,890,920 |
| 2022-07-18 | $8.80 | $9.32 | $8.58 | $8.65 | $8.65 | 10,857,951 |
| 2022-07-15 | $8.33 | $8.75 | $8.23 | $8.59 | $8.59 | 7,084,191 |
| 2022-07-14 | $8.65 | $8.74 | $8.07 | $8.08 | $8.08 | 7,250,022 |
| 2022-07-13 | $8.19 | $8.80 | $8.02 | $8.74 | $8.74 | 7,343,883 |
| 2022-07-12 | $7.85 | $8.61 | $7.83 | $8.50 | $8.50 | 7,763,523 |
| 2022-07-11 | $8.20 | $8.23 | $7.73 | $7.86 | $7.86 | 6,715,447 |
| 2022-07-08 | $8.28 | $8.62 | $8.14 | $8.42 | $8.42 | 4,391,384 |
| 2022-07-07 | $8.25 | $8.56 | $8.11 | $8.52 | $8.52 | 4,357,028 |
| 2022-07-06 | $8.26 | $8.45 | $8.00 | $8.21 | $8.21 | 4,578,720 |
| 2022-07-05 | $7.58 | $8.31 | $7.20 | $8.28 | $8.28 | 7,774,160 |
| 2022-07-01 | $7.65 | $8.01 | $7.64 | $7.77 | $7.77 | 7,043,392 |
| 2022-06-30 | $7.93 | $8.03 | $7.45 | $7.70 | $7.70 | 7,329,179 |
| 2022-06-29 | $8.13 | $8.15 | $7.79 | $8.08 | $8.08 | 11,036,616 |
| 2022-06-28 | $8.84 | $8.89 | $8.20 | $8.24 | $8.24 | 7,383,646 |
| 2022-06-27 | $8.90 | $8.99 | $8.53 | $8.84 | $8.84 | 8,724,787 |
| 2022-06-24 | $8.59 | $9.22 | $8.50 | $8.86 | $8.86 | 42,637,144 |
| 2022-06-23 | $8.22 | $8.69 | $8.09 | $8.50 | $8.50 | 7,149,789 |
| 2022-06-22 | $7.92 | $8.46 | $7.84 | $8.20 | $8.20 | 6,475,676 |
| 2022-06-21 | $8.35 | $8.64 | $8.03 | $8.10 | $8.10 | 11,545,493 |
| 2022-06-17 | $7.74 | $8.30 | $7.73 | $8.10 | $8.10 | 11,668,219 |
| 2022-06-16 | $8.14 | $8.14 | $7.59 | $7.63 | $7.63 | 9,928,931 |
| 2022-06-15 | $8.33 | $8.63 | $7.97 | $8.51 | $8.51 | 8,615,223 |
| 2022-06-14 | $8.33 | $8.40 | $7.86 | $8.23 | $8.23 | 7,907,520 |
| 2022-06-13 | $8.47 | $8.62 | $8.09 | $8.11 | $8.11 | 9,064,594 |
| 2022-06-10 | $9.77 | $10.02 | $8.96 | $9.07 | $9.07 | 10,778,651 |
| 2022-06-09 | $11.69 | $11.70 | $10.10 | $10.12 | $10.12 | 12,339,049 |
| 2022-06-08 | $12.13 | $12.41 | $11.74 | $11.89 | $11.89 | 8,359,907 |
| 2022-06-07 | $11.69 | $12.14 | $11.41 | $12.13 | $12.13 | 10,616,154 |
| 2022-06-06 | $11.91 | $12.63 | $11.56 | $12.06 | $12.06 | 14,094,876 |
| 2022-06-03 | $11.29 | $11.88 | $10.77 | $11.80 | $11.80 | 31,076,000 |
| 2022-06-02 | $9.66 | $10.58 | $9.50 | $10.42 | $10.42 | 11,901,526 |
| 2022-06-01 | $10.05 | $10.36 | $9.68 | $9.72 | $9.72 | 7,312,810 |
| 2022-05-31 | $10.30 | $10.44 | $9.80 | $10.04 | $10.04 | 5,948,601 |
| 2022-05-27 | $9.83 | $10.34 | $9.80 | $10.28 | $10.28 | 4,877,593 |
| 2022-05-26 | $9.34 | $9.85 | $9.23 | $9.71 | $9.71 | 5,198,738 |
| 2022-05-25 | $8.98 | $9.51 | $8.91 | $9.43 | $9.43 | 4,267,645 |
| 2022-05-24 | $9.30 | $9.45 | $8.93 | $9.03 | $9.03 | 5,930,436 |
| 2022-05-23 | $9.30 | $9.72 | $9.11 | $9.60 | $9.60 | 7,230,001 |
| 2022-05-20 | $9.51 | $9.67 | $8.87 | $9.33 | $9.33 | 5,740,117 |
| 2022-05-19 | $8.69 | $9.61 | $8.69 | $9.35 | $9.35 | 6,851,191 |
| 2022-05-18 | $8.63 | $9.37 | $8.62 | $8.76 | $8.76 | 6,142,906 |
| 2022-05-17 | $8.61 | $9.07 | $8.30 | $8.90 | $8.90 | 6,684,166 |
| 2022-05-16 | $9.06 | $9.18 | $8.34 | $8.36 | $8.36 | 7,672,527 |
| 2022-05-13 | $7.58 | $8.73 | $7.56 | $8.72 | $8.72 | 10,479,660 |
| 2022-05-12 | $7.00 | $7.62 | $6.81 | $7.26 | $7.26 | 13,717,172 |
| 2022-05-11 | $7.80 | $7.90 | $7.20 | $7.24 | $7.24 | 9,867,943 |
| 2022-05-10 | $8.04 | $8.35 | $7.46 | $7.86 | $7.86 | 8,677,805 |
| 2022-05-09 | $8.21 | $8.35 | $7.71 | $7.78 | $7.78 | 9,933,520 |
| 2022-05-06 | $8.87 | $8.87 | $8.10 | $8.51 | $8.51 | 10,381,559 |
| 2022-05-05 | $9.72 | $9.73 | $8.71 | $8.89 | $8.89 | 8,808,623 |
| 2022-05-04 | $9.72 | $10.07 | $9.01 | $9.99 | $9.99 | 7,720,972 |
| 2022-05-03 | $9.83 | $10.02 | $9.46 | $9.64 | $9.64 | 4,985,961 |
| 2022-05-02 | $9.40 | $9.90 | $9.20 | $9.89 | $9.89 | 5,794,862 |
| 2022-04-29 | $9.68 | $10.03 | $9.38 | $9.42 | $9.42 | 4,558,222 |
| 2022-04-28 | $9.68 | $9.79 | $9.20 | $9.70 | $9.70 | 8,094,237 |
| 2022-04-27 | $9.46 | $9.77 | $9.21 | $9.50 | $9.50 | 7,614,345 |
| 2022-04-26 | $9.56 | $9.57 | $9.06 | $9.30 | $9.30 | 7,675,874 |
| 2022-04-25 | $9.21 | $9.73 | $9.09 | $9.69 | $9.69 | 9,384,639 |
| 2022-04-22 | $9.64 | $9.96 | $9.19 | $9.28 | $9.28 | 5,983,641 |
| 2022-04-21 | $10.35 | $10.67 | $9.40 | $9.56 | $9.56 | 7,875,280 |
| 2022-04-20 | $10.98 | $11.19 | $10.11 | $10.14 | $10.14 | 7,670,688 |
| 2022-04-19 | $10.20 | $11.27 | $10.17 | $11.06 | $11.06 | 9,594,888 |
| 2022-04-18 | $10.08 | $10.38 | $9.80 | $10.33 | $10.33 | 5,951,940 |
| 2022-04-14 | $10.62 | $10.71 | $10.16 | $10.19 | $10.19 | 4,703,720 |
| 2022-04-13 | $10.42 | $10.75 | $10.29 | $10.71 | $10.71 | 5,120,538 |
| 2022-04-12 | $11.29 | $11.57 | $10.39 | $10.45 | $10.45 | 6,555,459 |
| 2022-04-11 | $10.75 | $11.30 | $10.66 | $10.96 | $10.96 | 4,546,419 |
| 2022-04-08 | $11.26 | $11.38 | $10.80 | $11.01 | $11.01 | 5,102,990 |
| 2022-04-07 | $11.33 | $11.68 | $10.85 | $11.25 | $11.25 | 6,862,654 |
| 2022-04-06 | $11.31 | $11.60 | $11.01 | $11.47 | $11.47 | 7,451,702 |
| 2022-04-05 | $12.54 | $12.54 | $11.57 | $11.64 | $11.64 | 7,445,022 |
| 2022-04-04 | $12.27 | $12.82 | $12.27 | $12.56 | $12.56 | 8,292,568 |
| 2022-04-01 | $11.82 | $12.83 | $11.82 | $12.14 | $12.14 | 12,174,045 |
| 2022-03-31 | $12.12 | $12.23 | $11.25 | $11.70 | $11.70 | 9,417,291 |
| 2022-03-30 | $12.80 | $13.11 | $12.07 | $12.09 | $12.09 | 7,507,587 |
| 2022-03-29 | $12.61 | $13.13 | $12.60 | $13.00 | $13.00 | 11,471,734 |
| 2022-03-28 | $12.51 | $12.80 | $11.96 | $12.28 | $12.28 | 9,771,990 |
| 2022-03-25 | $14.14 | $14.26 | $12.16 | $12.30 | $12.30 | 13,959,633 |
| 2022-03-24 | $14.43 | $14.50 | $13.74 | $14.35 | $14.35 | 10,986,285 |
| 2022-03-23 | $14.11 | $14.99 | $13.73 | $14.23 | $14.23 | 12,547,471 |
| 2022-03-22 | $13.46 | $15.01 | $13.33 | $14.32 | $14.32 | 14,396,451 |
| 2022-03-21 | $13.46 | $14.41 | $13.27 | $13.33 | $13.33 | 19,755,015 |
| 2022-03-18 | $12.34 | $13.90 | $12.09 | $13.65 | $13.65 | 69,628,010 |
| 2022-03-17 | $9.23 | $9.83 | $8.90 | $9.61 | $9.61 | 15,638,499 |
| 2022-03-16 | $8.42 | $9.45 | $8.42 | $9.44 | $9.44 | 13,467,761 |
| 2022-03-15 | $8.37 | $8.50 | $8.05 | $8.26 | $8.26 | 12,066,473 |
| 2022-03-14 | $8.84 | $9.05 | $8.32 | $8.36 | $8.36 | 8,946,424 |
| 2022-03-11 | $9.65 | $9.70 | $8.92 | $8.93 | $8.93 | 5,006,718 |
| 2022-03-10 | $10.08 | $10.08 | $9.28 | $9.51 | $9.51 | 6,999,930 |
| 2022-03-09 | $9.84 | $10.57 | $9.84 | $10.42 | $10.42 | 7,736,475 |
| 2022-03-08 | $9.21 | $9.89 | $9.02 | $9.55 | $9.55 | 8,581,715 |
| 2022-03-07 | $9.87 | $9.99 | $9.19 | $9.20 | $9.20 | 9,255,026 |
| 2022-03-04 | $10.28 | $10.61 | $9.71 | $9.73 | $9.73 | 5,196,025 |
| 2022-03-03 | $11.07 | $11.15 | $10.42 | $10.48 | $10.48 | 4,487,317 |
| 2022-03-02 | $10.99 | $11.08 | $10.46 | $11.01 | $11.01 | 7,125,972 |
| 2022-03-01 | $11.15 | $11.37 | $10.74 | $10.87 | $10.87 | 5,730,861 |
| 2022-02-28 | $11.22 | $11.53 | $11.04 | $11.24 | $11.24 | 6,176,011 |
| 2022-02-25 | $11.42 | $11.54 | $10.80 | $11.42 | $11.42 | 5,975,419 |
| 2022-02-24 | $9.79 | $11.41 | $9.62 | $11.39 | $11.39 | 8,232,676 |
| 2022-02-23 | $10.84 | $11.12 | $10.45 | $10.51 | $10.51 | 6,067,372 |
| 2022-02-22 | $10.49 | $11.03 | $10.36 | $10.71 | $10.71 | 8,144,276 |
| 2022-02-18 | $11.09 | $11.12 | $10.42 | $10.71 | $10.71 | 9,029,197 |
| 2022-02-17 | $12.24 | $12.25 | $11.10 | $11.16 | $11.16 | 9,616,415 |
| 2022-02-16 | $12.73 | $12.94 | $12.12 | $12.32 | $12.32 | 6,846,914 |
| 2022-02-15 | $12.76 | $13.07 | $12.57 | $13.00 | $13.00 | 3,643,676 |
| 2022-02-14 | $12.64 | $13.17 | $12.40 | $12.45 | $12.45 | 4,380,596 |
| 2022-02-11 | $13.17 | $13.67 | $12.58 | $12.68 | $12.68 | 5,468,501 |
| 2022-02-10 | $13.22 | $14.34 | $13.04 | $13.14 | $13.14 | 5,175,946 |
| 2022-02-09 | $13.33 | $13.72 | $12.96 | $13.60 | $13.60 | 8,017,718 |
| 2022-02-08 | $13.22 | $13.32 | $12.76 | $12.94 | $12.94 | 7,284,759 |
| 2022-02-07 | $13.43 | $13.82 | $13.28 | $13.41 | $13.41 | 5,627,959 |
| 2022-02-04 | $13.26 | $13.60 | $12.55 | $13.41 | $13.41 | 7,050,664 |
| 2022-02-03 | $13.64 | $13.65 | $13.01 | $13.10 | $13.10 | 7,195,244 |
| 2022-02-02 | $15.59 | $15.61 | $13.96 | $14.01 | $14.01 | 7,567,051 |
| 2022-02-01 | $15.95 | $16.28 | $15.48 | $16.00 | $16.00 | 5,718,926 |
| 2022-01-31 | $14.58 | $15.70 | $14.58 | $15.58 | $15.58 | 4,725,647 |
| 2022-01-28 | $14.04 | $14.72 | $13.69 | $14.66 | $14.66 | 4,036,921 |
| 2022-01-27 | $14.73 | $14.84 | $13.79 | $13.87 | $13.87 | 6,263,865 |
| 2022-01-26 | $14.84 | $15.82 | $14.46 | $14.51 | $14.51 | 7,566,354 |
| 2022-01-25 | $14.23 | $14.63 | $13.55 | $14.26 | $14.26 | 5,051,331 |
| 2022-01-24 | $13.81 | $14.71 | $13.14 | $14.68 | $14.68 | 6,564,789 |
| 2022-01-21 | $14.90 | $15.45 | $14.41 | $14.46 | $14.46 | 7,420,304 |
| 2022-01-20 | $15.56 | $16.43 | $15.12 | $15.14 | $15.14 | 6,518,451 |
| 2022-01-19 | $15.32 | $15.64 | $14.79 | $15.23 | $15.23 | 5,520,447 |
| 2022-01-18 | $16.22 | $16.37 | $15.07 | $15.11 | $15.11 | 5,845,352 |
| 2022-01-14 | $16.33 | $16.96 | $16.06 | $16.62 | $16.62 | 3,874,376 |
| 2022-01-13 | $17.64 | $17.80 | $16.62 | $16.69 | $16.69 | 4,441,749 |
| 2022-01-12 | $17.75 | $18.15 | $17.12 | $17.65 | $17.65 | 5,101,623 |
| 2022-01-11 | $16.35 | $17.60 | $16.22 | $17.25 | $17.25 | 5,332,325 |
| 2022-01-10 | $16.07 | $16.43 | $15.21 | $16.38 | $16.38 | 5,299,636 |
| 2022-01-07 | $15.91 | $16.81 | $15.82 | $16.12 | $16.12 | 4,642,117 |
| 2022-01-06 | $16.00 | $16.47 | $15.32 | $15.91 | $15.91 | 5,865,207 |
| 2022-01-05 | $16.70 | $17.09 | $15.62 | $15.81 | $15.81 | 6,901,392 |
| 2022-01-04 | $18.77 | $19.17 | $16.72 | $17.07 | $17.07 | 10,152,593 |
| 2022-01-03 | $17.06 | $19.66 | $17.06 | $19.32 | $19.32 | 11,050,360 |
| 2021-12-31 | $16.96 | $17.62 | $16.84 | $16.86 | $16.86 | 4,477,171 |
| 2021-12-30 | $15.75 | $17.55 | $15.66 | $17.00 | $17.00 | 6,669,139 |
| 2021-12-29 | $16.33 | $16.42 | $15.68 | $15.75 | $15.75 | 3,658,230 |
| 2021-12-28 | $17.04 | $17.39 | $16.24 | $16.39 | $16.39 | 5,503,607 |
| 2021-12-27 | $17.31 | $17.83 | $17.13 | $17.24 | $17.24 | 5,432,127 |
| 2021-12-23 | $15.49 | $18.81 | $15.45 | $17.41 | $17.41 | 17,169,198 |
| 2021-12-22 | $16.10 | $16.56 | $15.88 | $15.93 | $15.93 | 5,167,642 |
| 2021-12-21 | $15.21 | $16.42 | $15.08 | $16.19 | $16.19 | 7,084,794 |
| 2021-12-20 | $15.20 | $15.55 | $14.91 | $14.95 | $14.95 | 6,994,810 |
| 2021-12-17 | $15.45 | $16.02 | $15.25 | $15.64 | $15.64 | 8,214,861 |
| 2021-12-16 | $17.22 | $17.26 | $15.22 | $15.64 | $15.64 | 8,258,832 |
| 2021-12-15 | $16.32 | $17.09 | $15.76 | $17.04 | $17.04 | 5,558,744 |
| 2021-12-14 | $16.50 | $17.25 | $16.12 | $16.25 | $16.25 | 4,829,482 |
| 2021-12-13 | $17.52 | $18.06 | $16.13 | $16.76 | $16.76 | 6,081,208 |
| 2021-12-10 | $17.67 | $18.72 | $17.42 | $17.68 | $17.68 | 6,136,582 |
| 2021-12-09 | $17.49 | $19.10 | $17.30 | $17.57 | $17.57 | 10,694,218 |
| 2021-12-08 | $16.80 | $18.42 | $16.30 | $17.60 | $17.60 | 7,932,348 |
| 2021-12-07 | $15.91 | $17.69 | $15.90 | $16.80 | $16.80 | 10,707,591 |
| 2021-12-06 | $15.21 | $15.37 | $14.02 | $15.17 | $15.17 | 12,109,263 |
| 2021-12-03 | $16.12 | $16.12 | $15.07 | $15.25 | $15.25 | 6,661,067 |
| 2021-12-02 | $15.03 | $16.24 | $15.00 | $16.01 | $16.01 | 9,421,070 |
| 2021-12-01 | $15.80 | $16.95 | $14.77 | $15.00 | $15.00 | 13,692,138 |
| 2021-11-30 | $16.07 | $16.58 | $15.00 | $15.60 | $15.60 | 18,310,798 |
| 2021-11-29 | $16.48 | $16.90 | $15.74 | $16.24 | $16.24 | 10,966,616 |
| 2021-11-26 | $16.60 | $17.18 | $16.19 | $16.34 | $16.34 | 7,821,894 |
| 2021-11-24 | $17.23 | $17.65 | $16.91 | $17.07 | $17.07 | 13,128,675 |
| 2021-11-23 | $17.07 | $17.77 | $16.72 | $17.53 | $17.53 | 13,622,014 |
| 2021-11-22 | $19.03 | $19.05 | $16.50 | $17.01 | $17.01 | 18,719,122 |
| 2021-11-19 | $19.29 | $20.29 | $19.12 | $19.13 | $19.13 | 13,582,614 |
| 2021-11-18 | $21.12 | $21.19 | $19.07 | $19.23 | $19.23 | 21,385,271 |
| 2021-11-17 | $26.19 | $26.64 | $20.67 | $20.70 | $20.70 | 40,479,993 |
| 2021-11-16 | $31.60 | $31.99 | $31.14 | $31.66 | $31.66 | 6,647,768 |
| 2021-11-15 | $30.27 | $31.47 | $30.10 | $31.31 | $31.31 | 5,362,180 |
| 2021-11-12 | $29.50 | $31.14 | $29.32 | $30.21 | $30.21 | 3,432,678 |
| 2021-11-11 | $29.43 | $29.84 | $28.72 | $28.75 | $28.75 | 2,399,497 |
| 2021-11-10 | $29.16 | $29.97 | $28.40 | $28.58 | $28.58 | 2,690,425 |
| 2021-11-09 | $30.50 | $30.66 | $29.21 | $29.57 | $29.57 | 2,563,378 |
| 2021-11-08 | $30.53 | $30.75 | $29.92 | $30.34 | $30.34 | 2,833,453 |
| 2021-11-05 | $31.38 | $31.55 | $29.85 | $30.34 | $30.34 | 4,609,360 |
| 2021-11-04 | $32.00 | $32.25 | $30.74 | $30.99 | $30.99 | 3,743,622 |
| 2021-11-03 | $32.16 | $32.29 | $31.31 | $31.80 | $31.80 | 3,876,799 |
| 2021-11-02 | $33.51 | $33.82 | $31.93 | $32.05 | $32.05 | 2,957,863 |
| 2021-11-01 | $34.00 | $34.87 | $33.72 | $33.89 | $33.89 | 2,704,373 |
| 2021-10-29 | $34.50 | $34.87 | $33.70 | $33.86 | $33.86 | 2,611,014 |
| 2021-10-28 | $34.02 | $35.72 | $34.00 | $34.61 | $34.61 | 3,897,594 |
| 2021-10-27 | $36.35 | $36.35 | $32.72 | $33.81 | $33.81 | 9,005,485 |
| 2021-10-26 | $38.24 | $38.27 | $36.10 | $36.45 | $36.45 | 2,404,922 |
| 2021-10-25 | $37.23 | $38.33 | $37.03 | $37.75 | $37.75 | 2,170,891 |
| 2021-10-22 | $38.47 | $38.60 | $36.15 | $36.84 | $36.84 | 4,083,327 |
| 2021-10-21 | $39.05 | $40.04 | $38.70 | $38.90 | $38.90 | 7,092,452 |
| 2021-10-20 | $37.77 | $39.54 | $37.71 | $39.46 | $39.46 | 5,621,712 |
| 2021-10-19 | $37.16 | $37.75 | $36.16 | $37.54 | $37.54 | 2,898,924 |
| 2021-10-18 | $37.63 | $37.63 | $35.87 | $37.17 | $37.17 | 4,990,766 |
| 2021-10-15 | $33.67 | $38.24 | $33.59 | $37.31 | $37.31 | 10,720,091 |
| 2021-10-14 | $32.52 | $33.73 | $32.41 | $33.56 | $33.56 | 3,460,773 |
| 2021-10-13 | $31.99 | $32.29 | $31.12 | $32.05 | $32.05 | 2,053,689 |
| 2021-10-12 | $31.00 | $31.81 | $30.82 | $31.57 | $31.57 | 4,051,137 |
| 2021-10-11 | $32.72 | $33.00 | $30.71 | $30.87 | $30.87 | 4,674,004 |
| 2021-10-08 | $34.36 | $34.64 | $32.44 | $33.14 | $33.14 | 4,486,513 |
| 2021-10-07 | $33.47 | $34.74 | $33.47 | $34.26 | $34.26 | 2,844,290 |
| 2021-10-06 | $32.80 | $33.62 | $32.16 | $33.10 | $33.10 | 3,144,839 |
| 2021-10-05 | $33.33 | $34.42 | $32.72 | $33.50 | $33.50 | 3,062,060 |
| 2021-10-04 | $35.21 | $35.24 | $32.97 | $33.15 | $33.15 | 3,082,240 |
| 2021-10-01 | $34.95 | $35.68 | $34.40 | $35.41 | $35.41 | 2,459,400 |
| 2021-09-30 | $34.80 | $35.37 | $34.28 | $34.72 | $34.72 | 2,256,058 |
| 2021-09-29 | $36.51 | $36.55 | $34.57 | $34.68 | $34.68 | 3,977,652 |
| 2021-09-28 | $37.59 | $37.96 | $36.05 | $36.31 | $36.31 | 3,985,667 |
| 2021-09-27 | $39.66 | $39.74 | $38.21 | $38.27 | $38.27 | 2,977,408 |
| 2021-09-24 | $39.69 | $40.88 | $38.87 | $40.01 | $40.01 | 5,310,733 |
| 2021-09-23 | $40.56 | $40.71 | $39.92 | $40.16 | $40.16 | 2,255,230 |
| 2021-09-22 | $40.41 | $41.18 | $40.16 | $40.24 | $40.24 | 2,335,759 |
| 2021-09-21 | $40.73 | $40.89 | $39.32 | $40.15 | $40.15 | 2,686,387 |
| 2021-09-20 | $40.21 | $40.92 | $40.05 | $40.45 | $40.45 | 2,628,225 |
| 2021-09-17 | $41.09 | $41.77 | $40.63 | $41.74 | $41.74 | 3,887,815 |
| 2021-09-16 | $40.36 | $41.24 | $40.12 | $40.90 | $40.90 | 1,650,717 |
| 2021-09-15 | $41.67 | $41.79 | $40.39 | $40.84 | $40.84 | 3,463,355 |
| 2021-09-14 | $43.72 | $43.98 | $41.47 | $41.72 | $41.72 | 4,325,391 |
| 2021-09-13 | $43.51 | $44.12 | $42.17 | $43.32 | $43.32 | 3,060,765 |
| 2021-09-10 | $44.55 | $44.89 | $43.32 | $43.37 | $43.37 | 4,371,279 |
| 2021-09-09 | $42.69 | $44.19 | $42.68 | $43.91 | $43.91 | 3,949,589 |
| 2021-09-08 | $44.84 | $44.87 | $42.45 | $42.85 | $42.85 | 6,113,080 |
| 2021-09-07 | $45.00 | $45.20 | $44.62 | $44.83 | $44.83 | 3,847,626 |
| 2021-09-03 | $45.01 | $45.74 | $44.22 | $44.63 | $44.63 | 4,765,209 |
| 2021-09-02 | $47.82 | $47.82 | $44.55 | $44.61 | $44.61 | 8,209,138 |
| 2021-09-01 | $47.09 | $48.14 | $46.89 | $47.80 | $47.80 | 4,743,569 |
| 2021-08-31 | $45.66 | $48.60 | $44.50 | $46.54 | $46.54 | 12,173,488 |
| 2021-08-30 | $51.76 | $51.80 | $49.45 | $49.50 | $49.50 | 3,934,657 |
| 2021-08-27 | $50.59 | $51.70 | $50.34 | $51.61 | $51.61 | 4,536,970 |
| 2021-08-26 | $51.89 | $52.30 | $49.92 | $50.41 | $50.41 | 2,589,597 |
| 2021-08-25 | $53.75 | $53.96 | $52.09 | $52.88 | $52.88 | 4,545,029 |
| 2021-08-24 | $53.48 | $55.30 | $53.38 | $55.05 | $55.05 | 3,925,202 |
| 2021-08-23 | $50.44 | $53.27 | $50.30 | $52.94 | $52.94 | 2,014,976 |
| 2021-08-20 | $49.95 | $50.34 | $49.64 | $50.08 | $50.08 | 2,250,944 |
| 2021-08-19 | $48.09 | $50.62 | $47.81 | $49.94 | $49.94 | 4,846,748 |
| 2021-08-18 | $50.21 | $50.48 | $48.36 | $48.63 | $48.63 | 3,370,164 |
| 2021-08-17 | $50.43 | $50.87 | $49.11 | $50.13 | $50.13 | 3,182,190 |
| 2021-08-16 | $52.66 | $52.66 | $50.17 | $51.02 | $51.02 | 4,325,379 |
| 2021-08-13 | $55.22 | $55.37 | $52.69 | $53.23 | $53.23 | 2,248,755 |
| 2021-08-12 | $56.39 | $56.68 | $54.77 | $55.12 | $55.12 | 1,899,238 |
| 2021-08-11 | $56.00 | $56.96 | $55.39 | $56.68 | $56.68 | 1,792,646 |
| 2021-08-10 | $58.56 | $58.72 | $55.85 | $55.92 | $55.92 | 2,011,269 |
| 2021-08-09 | $57.30 | $58.33 | $56.58 | $58.15 | $58.15 | 1,584,310 |
| 2021-08-06 | $57.66 | $58.10 | $56.67 | $56.86 | $56.86 | 2,133,570 |
| 2021-08-05 | $56.60 | $58.82 | $56.44 | $57.39 | $57.39 | 2,224,647 |
| 2021-08-04 | $57.20 | $57.87 | $56.27 | $56.64 | $56.64 | 1,092,930 |
| 2021-08-03 | $58.73 | $59.69 | $56.34 | $57.06 | $57.06 | 2,143,882 |
| 2021-08-02 | $59.56 | $60.25 | $58.40 | $58.58 | $58.58 | 2,629,066 |
| 2021-07-30 | $58.08 | $59.30 | $57.95 | $58.84 | $58.84 | 3,049,153 |
| 2021-07-29 | $57.14 | $59.18 | $56.70 | $59.00 | $59.00 | 2,849,128 |
| 2021-07-28 | $56.27 | $57.57 | $55.35 | $57.09 | $57.09 | 2,907,360 |
| 2021-07-27 | $56.52 | $56.81 | $53.19 | $55.47 | $55.47 | 4,682,979 |
| 2021-07-26 | $59.17 | $59.20 | $56.23 | $56.85 | $56.85 | 2,958,046 |
| 2021-07-23 | $58.85 | $59.77 | $58.13 | $59.46 | $59.46 | 1,208,806 |
| 2021-07-22 | $59.37 | $59.63 | $58.01 | $58.57 | $58.57 | 853,105 |
| 2021-07-21 | $58.00 | $59.75 | $57.42 | $59.30 | $59.30 | 2,368,499 |
| 2021-07-20 | $55.71 | $58.01 | $54.80 | $57.66 | $57.66 | 2,732,256 |
| 2021-07-19 | $56.07 | $56.07 | $54.17 | $55.79 | $55.79 | 4,145,130 |
| 2021-07-16 | $58.51 | $58.86 | $56.82 | $56.98 | $56.98 | 3,423,681 |
| 2021-07-15 | $60.62 | $60.70 | $57.46 | $58.24 | $58.24 | 5,578,970 |
| 2021-07-14 | $62.85 | $63.00 | $60.34 | $60.49 | $60.49 | 4,462,169 |
| 2021-07-13 | $63.03 | $63.75 | $61.98 | $62.47 | $62.47 | 2,206,487 |
| 2021-07-12 | $64.26 | $64.70 | $62.45 | $63.23 | $63.23 | 2,939,152 |
| 2021-07-09 | $64.87 | $65.20 | $63.26 | $64.30 | $64.30 | 2,833,565 |
| 2021-07-08 | $65.56 | $65.65 | $63.69 | $64.82 | $64.82 | 2,654,662 |
| 2021-07-07 | $69.51 | $70.38 | $66.00 | $66.77 | $66.77 | 2,310,967 |
| 2021-07-06 | $69.73 | $70.74 | $68.60 | $68.72 | $68.72 | 2,830,589 |
| 2021-07-02 | $68.94 | $70.01 | $68.58 | $69.91 | $69.91 | 1,815,245 |
| 2021-07-01 | $67.28 | $68.38 | $66.88 | $68.35 | $68.35 | 2,123,402 |
| 2021-06-30 | $67.83 | $68.11 | $66.95 | $67.06 | $67.06 | 1,642,961 |
| 2021-06-29 | $68.00 | $68.92 | $67.56 | $68.29 | $68.29 | 1,652,134 |
| 2021-06-28 | $68.03 | $68.49 | $66.55 | $67.91 | $67.91 | 1,353,201 |
| 2021-06-25 | $71.08 | $71.08 | $67.12 | $67.45 | $67.45 | 4,188,067 |
| 2021-06-24 | $70.42 | $70.66 | $69.60 | $70.42 | $70.42 | 1,607,259 |
| 2021-06-23 | $69.02 | $70.11 | $68.85 | $69.10 | $69.10 | 1,473,229 |
| 2021-06-22 | $69.18 | $70.02 | $68.76 | $69.23 | $69.23 | 2,040,203 |
| 2021-06-21 | $68.27 | $69.38 | $66.80 | $69.22 | $69.22 | 2,004,104 |
| 2021-06-18 | $66.39 | $68.93 | $66.14 | $68.29 | $68.29 | 3,589,894 |
| 2021-06-17 | $62.78 | $66.54 | $62.78 | $66.31 | $66.31 | 1,760,596 |
| 2021-06-16 | $63.44 | $64.30 | $61.89 | $63.34 | $63.34 | 1,266,213 |
| 2021-06-15 | $64.14 | $64.14 | $63.12 | $63.56 | $63.56 | 1,921,867 |
| 2021-06-14 | $63.12 | $64.12 | $62.93 | $63.98 | $63.98 | 1,365,043 |
| 2021-06-11 | $63.43 | $63.93 | $62.96 | $63.32 | $63.32 | 1,330,085 |
| 2021-06-10 | $62.08 | $63.10 | $61.46 | $63.04 | $63.04 | 3,275,145 |
| 2021-06-09 | $62.83 | $63.40 | $61.93 | $62.39 | $62.39 | 1,649,731 |
| 2021-06-08 | $64.50 | $65.44 | $62.46 | $62.86 | $62.86 | 1,954,475 |
| 2021-06-07 | $63.96 | $64.13 | $62.80 | $63.48 | $63.48 | 3,006,470 |
| 2021-06-04 | $64.38 | $64.91 | $63.43 | $64.13 | $64.13 | 1,322,180 |
| 2021-06-03 | $65.42 | $65.93 | $62.53 | $63.84 | $63.84 | 2,114,685 |
| 2021-06-02 | $63.45 | $67.39 | $62.34 | $66.07 | $66.07 | 4,681,746 |
| 2021-06-01 | $66.59 | $67.80 | $64.50 | $65.14 | $65.14 | 2,912,401 |
| 2021-05-28 | $66.80 | $67.10 | $65.50 | $65.97 | $65.97 | 1,834,746 |
| 2021-05-27 | $65.27 | $66.74 | $64.57 | $66.32 | $66.32 | 1,345,588 |
| 2021-05-26 | $65.28 | $66.43 | $64.81 | $65.97 | $65.97 | 1,402,938 |
| 2021-05-25 | $63.42 | $65.50 | $63.21 | $64.74 | $64.74 | 1,893,743 |
| 2021-05-24 | $65.19 | $65.60 | $62.75 | $62.99 | $62.99 | 2,826,225 |
| 2021-05-21 | $62.02 | $63.76 | $61.50 | $62.89 | $62.89 | 2,205,003 |
| 2021-05-20 | $59.50 | $61.34 | $59.38 | $61.20 | $61.20 | 2,524,848 |
| 2021-05-19 | $57.53 | $59.00 | $56.62 | $58.92 | $58.92 | 2,140,761 |
| 2021-05-18 | $59.81 | $61.53 | $59.09 | $59.37 | $59.37 | 1,770,780 |
| 2021-05-17 | $57.76 | $59.66 | $57.50 | $59.41 | $59.41 | 1,865,911 |
| 2021-05-14 | $57.07 | $59.47 | $56.60 | $59.21 | $59.21 | 3,712,316 |
| 2021-05-13 | $57.92 | $58.61 | $55.13 | $56.15 | $56.15 | 3,916,409 |
| 2021-05-12 | $58.58 | $60.12 | $56.81 | $57.05 | $57.05 | 2,743,038 |
| 2021-05-11 | $55.59 | $61.09 | $55.56 | $59.97 | $59.97 | 2,807,053 |
| 2021-05-10 | $62.48 | $62.76 | $59.74 | $59.80 | $59.80 | 2,641,746 |
| 2021-05-07 | $62.03 | $64.49 | $62.03 | $62.49 | $62.49 | 1,965,264 |
| 2021-05-06 | $61.88 | $62.30 | $59.83 | $61.28 | $61.28 | 2,820,688 |
| 2021-05-05 | $63.20 | $63.35 | $60.70 | $62.35 | $62.35 | 2,684,893 |
| 2021-05-04 | $63.12 | $63.29 | $60.96 | $61.99 | $61.99 | 2,529,399 |
| 2021-05-03 | $64.98 | $65.75 | $62.92 | $63.98 | $63.98 | 1,729,023 |
| 2021-04-30 | $65.82 | $65.95 | $64.30 | $64.64 | $64.64 | 2,189,319 |
| 2021-04-29 | $70.26 | $70.26 | $66.47 | $67.13 | $67.13 | 1,485,642 |
| 2021-04-28 | $69.32 | $70.56 | $68.44 | $69.39 | $69.39 | 1,142,357 |
| 2021-04-27 | $70.33 | $70.57 | $68.75 | $69.64 | $69.64 | 1,626,768 |
| 2021-04-26 | $67.59 | $70.00 | $67.18 | $69.90 | $69.90 | 1,448,009 |
| 2021-04-23 | $66.16 | $67.76 | $65.98 | $67.67 | $67.67 | 939,881 |
| 2021-04-22 | $67.82 | $67.91 | $65.05 | $65.76 | $65.76 | 1,438,132 |
| 2021-04-21 | $65.00 | $67.26 | $64.59 | $66.88 | $66.88 | 839,309 |
| 2021-04-20 | $66.07 | $66.88 | $64.20 | $65.62 | $65.62 | 1,853,000 |
| 2021-04-19 | $68.04 | $68.14 | $64.84 | $66.20 | $66.20 | 1,912,815 |
| 2021-04-16 | $67.40 | $68.42 | $66.50 | $68.27 | $68.27 | 1,331,347 |
| 2021-04-15 | $67.19 | $68.70 | $66.53 | $67.40 | $67.40 | 1,180,016 |
| 2021-04-14 | $68.19 | $69.24 | $65.69 | $66.12 | $66.12 | 1,544,243 |
| 2021-04-13 | $68.37 | $69.50 | $67.36 | $68.19 | $68.19 | 1,295,344 |
| 2021-04-12 | $67.07 | $68.10 | $65.36 | $67.74 | $67.74 | 1,365,161 |
| 2021-04-09 | $67.90 | $69.38 | $66.40 | $67.81 | $67.81 | 1,792,554 |
| 2021-04-08 | $65.30 | $68.14 | $64.98 | $67.85 | $67.85 | 2,194,076 |
| 2021-04-07 | $65.40 | $66.48 | $63.64 | $64.64 | $64.64 | 1,703,793 |
| 2021-04-06 | $63.09 | $66.10 | $63.01 | $65.42 | $65.42 | 2,275,205 |
| 2021-04-05 | $65.51 | $65.76 | $61.71 | $63.26 | $63.26 | 1,902,630 |
| 2021-04-01 | $63.18 | $64.95 | $62.76 | $64.22 | $64.22 | 5,983,443 |
| 2021-03-31 | $61.86 | $64.23 | $61.08 | $61.22 | $61.22 | 4,244,436 |
| 2021-03-30 | $59.58 | $62.00 | $59.12 | $61.28 | $61.28 | 4,153,341 |
| 2021-03-29 | $62.16 | $62.33 | $57.35 | $59.89 | $59.89 | 4,287,980 |
| 2021-03-26 | $64.49 | $64.92 | $60.52 | $62.16 | $62.16 | 2,346,211 |
| 2021-03-25 | $61.24 | $64.65 | $60.50 | $64.00 | $64.00 | 2,091,486 |
| 2021-03-24 | $67.05 | $67.05 | $62.31 | $62.68 | $62.68 | 1,846,272 |
| 2021-03-23 | $66.90 | $67.60 | $65.75 | $66.32 | $66.32 | 1,016,698 |
| 2021-03-22 | $67.14 | $67.91 | $66.44 | $67.37 | $67.37 | 1,230,413 |
| 2021-03-19 | $66.96 | $68.16 | $65.60 | $66.91 | $66.91 | 4,489,897 |
| 2021-03-18 | $69.00 | $69.68 | $66.40 | $66.79 | $66.79 | 2,526,913 |
| 2021-03-17 | $68.39 | $70.70 | $66.26 | $70.21 | $70.21 | 2,532,492 |
| 2021-03-16 | $71.17 | $73.00 | $68.34 | $69.53 | $69.53 | 1,989,589 |
| 2021-03-15 | $71.76 | $72.41 | $69.71 | $70.79 | $70.79 | 2,299,612 |
| 2021-03-12 | $70.35 | $72.35 | $66.90 | $71.79 | $71.79 | 6,542,829 |
| 2021-03-11 | $73.38 | $77.26 | $73.00 | $76.41 | $76.41 | 3,640,126 |
| 2021-03-10 | $72.02 | $74.26 | $69.80 | $70.71 | $70.71 | 2,293,421 |
| 2021-03-09 | $72.90 | $72.90 | $70.50 | $70.91 | $70.91 | 4,041,145 |
| 2021-03-08 | $75.43 | $76.53 | $68.76 | $69.33 | $69.33 | 3,805,288 |
| 2021-03-05 | $79.35 | $79.37 | $68.77 | $76.67 | $76.67 | 4,261,326 |
| 2021-03-04 | $81.50 | $83.84 | $74.13 | $77.25 | $77.25 | 3,642,356 |
| 2021-03-03 | $86.99 | $87.60 | $79.64 | $82.31 | $82.31 | 2,776,891 |
| 2021-03-02 | $89.60 | $89.96 | $86.63 | $87.77 | $87.77 | 1,787,750 |
| 2021-03-01 | $87.30 | $90.30 | $87.21 | $89.67 | $89.67 | 1,375,530 |
| 2021-02-26 | $84.38 | $87.37 | $83.80 | $85.81 | $85.81 | 2,023,555 |
| 2021-02-25 | $86.65 | $87.95 | $83.60 | $84.45 | $84.45 | 2,190,787 |
| 2021-02-24 | $88.11 | $89.39 | $86.52 | $87.99 | $87.99 | 1,972,059 |
| 2021-02-23 | $83.57 | $88.64 | $81.57 | $88.19 | $88.19 | 2,325,745 |
| 2021-02-22 | $88.00 | $89.49 | $86.80 | $87.56 | $87.56 | 1,872,257 |
| 2021-02-19 | $91.36 | $93.42 | $91.18 | $92.34 | $92.34 | 911,955 |
| 2021-02-18 | $93.25 | $93.68 | $89.32 | $90.50 | $90.50 | 1,714,014 |
| 2021-02-17 | $93.42 | $95.12 | $92.25 | $94.09 | $94.09 | 2,199,168 |
| 2021-02-16 | $93.45 | $95.00 | $92.10 | $93.81 | $93.81 | 1,162,203 |
| 2021-02-12 | $90.42 | $92.75 | $90.00 | $92.14 | $92.14 | 1,070,771 |
| 2021-02-11 | $88.42 | $90.99 | $88.22 | $90.36 | $90.36 | 1,365,444 |
| 2021-02-10 | $89.90 | $90.91 | $87.12 | $87.92 | $87.92 | 1,373,475 |
| 2021-02-09 | $88.24 | $89.51 | $86.17 | $89.14 | $89.14 | 1,533,596 |
| 2021-02-08 | $86.90 | $88.79 | $85.22 | $88.58 | $88.58 | 1,752,000 |
| 2021-02-05 | $83.57 | $87.42 | $83.05 | $85.71 | $85.71 | 2,776,326 |
| 2021-02-04 | $79.25 | $81.86 | $78.94 | $81.22 | $81.22 | 1,523,424 |
| 2021-02-03 | $78.72 | $79.40 | $78.07 | $78.64 | $78.64 | 913,971 |
| 2021-02-02 | $76.45 | $79.42 | $76.27 | $78.28 | $78.28 | 1,624,437 |
| 2021-02-01 | $73.00 | $76.00 | $72.15 | $74.85 | $74.85 | 1,555,624 |
| 2021-01-29 | $75.50 | $75.60 | $70.51 | $71.90 | $71.90 | 2,089,748 |
| 2021-01-28 | $71.88 | $75.20 | $70.00 | $74.18 | $74.18 | 2,393,786 |
| 2021-01-27 | $71.70 | $72.50 | $68.46 | $69.46 | $69.46 | 4,046,240 |
| 2021-01-26 | $76.03 | $76.47 | $72.88 | $73.40 | $73.40 | 2,186,663 |
| 2021-01-25 | $79.14 | $79.50 | $74.37 | $75.81 | $75.81 | 1,951,986 |
| 2021-01-22 | $78.75 | $80.10 | $78.27 | $79.00 | $79.00 | 1,161,755 |
| 2021-01-21 | $83.20 | $84.19 | $78.90 | $79.68 | $79.68 | 2,082,964 |
| 2021-01-20 | $80.94 | $86.36 | $80.18 | $82.55 | $82.55 | 3,243,513 |
| 2021-01-19 | $79.75 | $82.20 | $78.28 | $79.92 | $79.92 | 2,039,916 |
| 2021-01-15 | $79.29 | $79.29 | $77.27 | $78.23 | $78.23 | 1,292,153 |
| 2021-01-14 | $79.80 | $81.33 | $78.73 | $79.41 | $79.41 | 1,144,932 |
| 2021-01-13 | $80.27 | $80.85 | $79.55 | $79.58 | $79.58 | 801,354 |
| 2021-01-12 | $80.00 | $80.57 | $79.15 | $79.88 | $79.88 | 1,093,852 |
| 2021-01-11 | $78.97 | $80.45 | $78.20 | $79.77 | $79.77 | 1,716,332 |
| 2021-01-08 | $81.01 | $81.50 | $78.68 | $80.09 | $80.09 | 1,596,332 |
| 2021-01-07 | $78.36 | $80.37 | $78.15 | $80.23 | $80.23 | 1,979,710 |
| 2021-01-06 | $82.09 | $82.23 | $77.67 | $77.95 | $77.95 | 2,044,058 |
| 2021-01-05 | $81.56 | $83.88 | $81.05 | $82.88 | $82.88 | 1,333,494 |
| 2021-01-04 | $85.00 | $85.04 | $80.50 | $82.67 | $82.67 | 1,441,881 |
| 2020-12-31 | $83.17 | $84.18 | $82.41 | $83.92 | $83.92 | 985,869 |
| 2020-12-30 | $83.26 | $83.87 | $81.88 | $83.24 | $83.24 | 1,083,138 |
| 2020-12-29 | $84.01 | $84.01 | $80.81 | $83.10 | $83.10 | 2,059,019 |
| 2020-12-28 | $86.15 | $87.21 | $82.68 | $83.00 | $83.00 | 1,976,394 |
| 2020-12-24 | $84.71 | $85.42 | $83.62 | $85.17 | $85.17 | 1,184,918 |
| 2020-12-23 | $85.43 | $87.23 | $83.43 | $84.13 | $84.13 | 2,268,054 |
| 2020-12-22 | $86.19 | $86.74 | $83.77 | $85.54 | $85.54 | 2,256,273 |
| 2020-12-21 | $83.89 | $86.00 | $83.11 | $84.97 | $84.97 | 1,809,465 |
| 2020-12-18 | $81.91 | $84.51 | $81.12 | $84.29 | $84.29 | 5,705,610 |
| 2020-12-17 | $80.00 | $81.50 | $79.66 | $81.23 | $81.23 | 2,069,257 |
| 2020-12-16 | $78.26 | $78.90 | $76.20 | $78.65 | $78.65 | 1,455,769 |
| 2020-12-15 | $77.85 | $79.95 | $77.85 | $78.08 | $78.08 | 1,688,386 |
| 2020-12-14 | $76.03 | $78.97 | $75.52 | $77.45 | $77.45 | 2,352,978 |
| 2020-12-11 | $74.16 | $75.39 | $74.01 | $75.11 | $75.11 | 1,023,047 |
| 2020-12-10 | $70.95 | $74.85 | $69.73 | $74.57 | $74.57 | 1,713,892 |
| 2020-12-09 | $74.46 | $74.93 | $70.83 | $71.68 | $71.68 | 1,922,822 |
| 2020-12-08 | $73.37 | $74.75 | $73.16 | $74.26 | $74.26 | 1,862,021 |
| 2020-12-07 | $74.09 | $74.65 | $72.94 | $73.50 | $73.50 | 959,941 |
| 2020-12-04 | $72.23 | $74.82 | $71.59 | $73.75 | $73.75 | 2,826,758 |
| 2020-12-03 | $71.09 | $73.18 | $70.77 | $71.14 | $71.14 | 2,398,457 |
| 2020-12-02 | $72.20 | $72.51 | $70.32 | $70.72 | $70.72 | 2,124,816 |
| 2020-12-01 | $74.03 | $74.93 | $73.24 | $73.31 | $73.31 | 1,928,458 |
| 2020-11-30 | $73.25 | $73.66 | $70.91 | $73.22 | $73.22 | 2,147,205 |
| 2020-11-27 | $71.52 | $74.00 | $71.16 | $73.28 | $73.28 | 1,464,969 |
| 2020-11-25 | $71.57 | $72.29 | $69.85 | $70.51 | $70.51 | 2,681,465 |
| 2020-11-24 | $73.63 | $74.05 | $71.01 | $71.84 | $71.84 | 3,013,380 |
| 2020-11-23 | $70.96 | $73.23 | $69.89 | $72.67 | $72.67 | 2,904,975 |
| 2020-11-20 | $68.93 | $70.17 | $68.08 | $69.75 | $69.75 | 3,265,090 |
| 2020-11-19 | $67.87 | $69.23 | $67.62 | $68.82 | $68.82 | 2,136,702 |
| 2020-11-18 | $67.66 | $69.03 | $66.86 | $67.93 | $67.93 | 2,820,097 |
| 2020-11-17 | $65.58 | $67.75 | $64.62 | $66.80 | $66.80 | 1,791,779 |
| 2020-11-16 | $64.52 | $66.28 | $64.35 | $65.52 | $65.52 | 2,604,989 |
| 2020-11-13 | $65.19 | $65.59 | $63.58 | $64.44 | $64.44 | 1,542,544 |
| 2020-11-12 | $64.37 | $65.44 | $63.54 | $64.55 | $64.55 | 1,628,964 |
| 2020-11-11 | $62.75 | $65.59 | $62.75 | $64.17 | $64.17 | 2,346,419 |
| 2020-11-10 | $62.31 | $63.00 | $59.84 | $62.56 | $62.56 | 3,679,380 |
| 2020-11-09 | $62.34 | $64.06 | $61.40 | $63.04 | $63.04 | 2,756,116 |
| 2020-11-06 | $60.76 | $62.36 | $59.75 | $62.22 | $62.22 | 1,983,049 |
| 2020-11-05 | $59.92 | $61.78 | $59.60 | $61.07 | $61.07 | 1,898,938 |
| 2020-11-04 | $54.72 | $59.04 | $54.51 | $58.82 | $58.82 | 3,319,007 |
| 2020-11-03 | $53.55 | $54.29 | $52.62 | $53.38 | $53.38 | 2,325,789 |
| 2020-11-02 | $53.11 | $55.24 | $52.42 | $52.95 | $52.95 | 3,602,922 |
| 2020-10-30 | $56.65 | $58.00 | $50.40 | $52.54 | $52.54 | 5,907,792 |
| 2020-10-29 | $54.19 | $56.11 | $53.66 | $55.52 | $55.52 | 2,449,456 |
| 2020-10-28 | $53.90 | $54.22 | $52.91 | $53.62 | $53.62 | 2,542,481 |
| 2020-10-27 | $57.28 | $58.00 | $55.76 | $55.98 | $55.98 | 1,920,829 |
| 2020-10-26 | $58.24 | $58.73 | $55.45 | $56.15 | $56.15 | 2,597,403 |
| 2020-10-23 | $59.25 | $59.38 | $57.41 | $59.00 | $59.00 | 1,814,918 |
| 2020-10-22 | $60.50 | $60.50 | $56.92 | $57.88 | $57.88 | 2,282,559 |
| 2020-10-21 | $59.29 | $60.76 | $58.57 | $59.86 | $59.86 | 1,567,454 |
| 2020-10-20 | $57.28 | $60.36 | $57.28 | $59.20 | $59.20 | 1,833,956 |
| 2020-10-19 | $58.67 | $60.05 | $56.75 | $57.08 | $57.08 | 1,780,585 |
| 2020-10-16 | $58.61 | $59.05 | $57.47 | $57.90 | $57.90 | 1,221,157 |
| 2020-10-15 | $56.56 | $58.26 | $56.45 | $58.00 | $58.00 | 881,198 |
| 2020-10-14 | $58.48 | $58.99 | $56.94 | $57.57 | $57.57 | 1,200,383 |
| 2020-10-13 | $58.09 | $58.99 | $57.76 | $58.51 | $58.51 | 783,533 |
| 2020-10-12 | $59.72 | $59.72 | $57.57 | $58.12 | $58.12 | 1,147,187 |
| 2020-10-09 | $58.28 | $59.89 | $58.27 | $58.59 | $58.59 | 1,596,022 |
| 2020-10-08 | $58.55 | $58.87 | $56.93 | $58.42 | $58.42 | 1,065,334 |
| 2020-10-07 | $56.96 | $58.20 | $56.42 | $57.99 | $57.99 | 2,320,608 |
| 2020-10-06 | $54.17 | $56.57 | $54.17 | $55.26 | $55.26 | 2,034,479 |
| 2020-10-05 | $53.38 | $54.56 | $53.28 | $54.30 | $54.30 | 1,438,609 |
| 2020-10-02 | $53.33 | $54.47 | $52.23 | $52.74 | $52.74 | 2,017,940 |
| 2020-10-01 | $53.80 | $54.91 | $53.65 | $54.41 | $54.41 | 1,780,502 |
| 2020-09-30 | $53.33 | $53.92 | $52.25 | $52.89 | $52.89 | 1,285,603 |
| 2020-09-29 | $52.75 | $53.70 | $52.51 | $53.35 | $53.35 | 1,342,502 |
| 2020-09-28 | $54.51 | $55.00 | $52.75 | $52.83 | $52.83 | 2,584,929 |
| 2020-09-25 | $52.50 | $53.86 | $51.36 | $53.13 | $53.13 | 2,006,323 |
| 2020-09-24 | $51.56 | $53.61 | $51.17 | $52.42 | $52.42 | 1,308,945 |
| 2020-09-23 | $52.92 | $53.94 | $51.99 | $52.25 | $52.25 | 2,029,641 |
| 2020-09-22 | $52.37 | $53.09 | $51.63 | $52.94 | $52.94 | 1,529,579 |
| 2020-09-21 | $49.97 | $51.42 | $48.95 | $51.41 | $51.41 | 1,571,595 |
| 2020-09-18 | $52.39 | $52.71 | $50.16 | $51.50 | $51.50 | 1,966,600 |
| 2020-09-17 | $52.13 | $53.09 | $51.18 | $52.26 | $52.26 | 2,093,791 |
| 2020-09-16 | $54.34 | $55.43 | $53.53 | $53.66 | $53.66 | 1,944,785 |
| 2020-09-15 | $52.22 | $54.14 | $51.93 | $53.72 | $53.72 | 1,603,906 |
| 2020-09-14 | $51.50 | $53.19 | $51.50 | $51.68 | $51.68 | 1,491,485 |
| 2020-09-11 | $51.31 | $51.81 | $49.86 | $50.49 | $50.49 | 1,168,410 |
| 2020-09-10 | $51.14 | $53.08 | $50.97 | $51.04 | $51.04 | 2,750,422 |
| 2020-09-09 | $51.18 | $51.52 | $49.67 | $50.66 | $50.66 | 3,228,988 |
| 2020-09-08 | $48.01 | $49.91 | $46.60 | $49.81 | $49.81 | 2,872,385 |
| 2020-09-04 | $49.19 | $51.10 | $48.68 | $50.00 | $50.00 | 5,320,456 |
| 2020-09-03 | $51.72 | $51.72 | $49.72 | $50.29 | $50.29 | 5,779,715 |
| 2020-09-02 | $53.21 | $53.49 | $51.05 | $52.38 | $52.38 | 2,920,261 |
| 2020-09-01 | $51.49 | $53.84 | $51.06 | $52.81 | $52.81 | 2,019,645 |
| 2020-08-31 | $51.87 | $51.92 | $50.74 | $51.00 | $51.00 | 1,522,826 |
| 2020-08-28 | $50.67 | $52.66 | $50.58 | $51.87 | $51.87 | 2,797,059 |
| 2020-08-27 | $49.25 | $50.78 | $48.73 | $50.56 | $50.56 | 3,423,518 |
| 2020-08-26 | $50.57 | $50.99 | $48.61 | $48.90 | $48.90 | 3,262,536 |
| 2020-08-25 | $50.29 | $51.04 | $49.75 | $50.78 | $50.78 | 1,170,607 |
| 2020-08-24 | $50.56 | $51.38 | $49.46 | $50.00 | $50.00 | 1,674,237 |
| 2020-08-21 | $49.35 | $50.15 | $49.17 | $49.84 | $49.84 | 1,952,970 |
| 2020-08-20 | $50.12 | $50.73 | $48.93 | $49.41 | $49.41 | 2,877,428 |
| 2020-08-19 | $51.52 | $52.09 | $50.46 | $50.62 | $50.62 | 2,357,758 |
| 2020-08-18 | $49.24 | $52.21 | $49.00 | $51.28 | $51.28 | 5,558,848 |
| 2020-08-17 | $48.60 | $49.37 | $48.26 | $48.86 | $48.86 | 4,219,766 |
| 2020-08-14 | $48.50 | $49.01 | $47.93 | $48.21 | $48.21 | 4,195,991 |
| 2020-08-13 | $48.60 | $49.53 | $48.24 | $49.01 | $49.01 | 12,902,800 |
| 2020-08-12 | $49.73 | $52.16 | $47.83 | $49.29 | $49.29 | 8,463,211 |
| 2020-08-11 | $47.41 | $55.00 | $46.23 | $52.39 | $52.39 | 9,477,272 |
| 2020-08-10 | $49.72 | $50.60 | $47.05 | $47.18 | $47.18 | 2,143,616 |
| 2020-08-07 | $49.95 | $50.42 | $48.13 | $49.06 | $49.06 | 3,792,247 |
| 2020-08-06 | $48.01 | $49.47 | $47.50 | $49.09 | $49.09 | 2,208,501 |
| 2020-08-05 | $48.09 | $48.71 | $47.32 | $47.86 | $47.86 | 2,113,249 |
| 2020-08-04 | $47.98 | $48.43 | $46.56 | $47.20 | $47.20 | 2,659,054 |
| 2020-08-03 | $48.17 | $49.20 | $47.80 | $48.12 | $48.12 | 2,136,541 |
| 2020-07-31 | $47.47 | $47.87 | $46.40 | $47.71 | $47.71 | 1,604,808 |
| 2020-07-30 | $46.29 | $47.42 | $44.82 | $47.03 | $47.03 | 1,698,712 |
| 2020-07-29 | $45.25 | $47.06 | $44.73 | $46.90 | $46.90 | 1,873,903 |
| 2020-07-28 | $45.18 | $45.40 | $44.23 | $44.24 | $44.24 | 1,327,754 |
| 2020-07-27 | $43.30 | $45.16 | $42.84 | $45.03 | $45.03 | 1,208,741 |
| 2020-07-24 | $42.39 | $43.50 | $41.91 | $42.68 | $42.68 | 1,180,531 |
| 2020-07-23 | $42.67 | $44.90 | $42.51 | $43.01 | $43.01 | 2,447,032 |
| 2020-07-22 | $42.28 | $43.08 | $41.94 | $42.79 | $42.79 | 1,445,602 |
| 2020-07-21 | $42.50 | $43.17 | $42.01 | $42.36 | $42.36 | 1,822,996 |
| 2020-07-20 | $40.54 | $41.98 | $40.28 | $41.91 | $41.91 | 1,147,086 |
| 2020-07-17 | $40.57 | $40.79 | $39.73 | $40.54 | $40.54 | 922,300 |
| 2020-07-16 | $39.38 | $40.59 | $39.38 | $40.36 | $40.36 | 903,800 |
| 2020-07-15 | $39.68 | $41.22 | $39.33 | $40.71 | $40.71 | 2,176,900 |
| 2020-07-14 | $37.71 | $38.44 | $36.71 | $38.39 | $38.39 | 2,355,800 |
| 2020-07-13 | $40.44 | $40.89 | $38.46 | $38.55 | $38.55 | 1,683,300 |
| 2020-07-10 | $40.50 | $40.99 | $39.53 | $39.84 | $39.84 | 2,486,800 |
| 2020-07-09 | $42.00 | $42.00 | $40.33 | $41.44 | $41.44 | 1,695,300 |
| 2020-07-08 | $40.24 | $41.84 | $40.21 | $41.53 | $41.53 | 1,876,400 |
| 2020-07-07 | $40.39 | $41.13 | $39.85 | $40.13 | $40.13 | 1,514,400 |
| 2020-07-06 | $41.10 | $41.37 | $40.10 | $40.57 | $40.57 | 1,161,400 |
| 2020-07-02 | $40.07 | $40.98 | $39.49 | $40.11 | $40.11 | 1,873,500 |
| 2020-07-01 | $38.94 | $39.79 | $38.26 | $39.51 | $39.51 | 1,754,100 |
| 2020-06-30 | $37.97 | $39.17 | $37.89 | $38.76 | $38.76 | 1,693,100 |
| 2020-06-29 | $38.26 | $38.66 | $36.67 | $38.20 | $38.20 | 1,818,100 |
| 2020-06-26 | $39.52 | $39.94 | $37.50 | $37.94 | $37.94 | 11,977,099 |
| 2020-06-25 | $38.59 | $40.09 | $37.71 | $39.96 | $39.96 | 2,597,816 |
| 2020-06-24 | $41.28 | $41.80 | $38.21 | $38.43 | $38.43 | 3,408,567 |
| 2020-06-23 | $40.45 | $42.88 | $40.45 | $41.55 | $41.55 | 4,561,943 |
| 2020-06-22 | $38.22 | $39.95 | $38.05 | $39.69 | $39.69 | 2,333,131 |
| 2020-06-19 | $39.49 | $39.91 | $38.11 | $38.14 | $38.14 | 3,069,302 |
| 2020-06-18 | $36.64 | $38.85 | $36.37 | $38.57 | $38.57 | 2,400,600 |
| 2020-06-17 | $37.76 | $38.39 | $37.01 | $37.25 | $37.25 | 2,145,575 |
| 2020-06-16 | $38.93 | $39.26 | $36.55 | $37.43 | $37.43 | 3,783,057 |
| 2020-06-15 | $35.51 | $37.04 | $33.83 | $36.95 | $36.95 | 3,686,815 |
| 2020-06-12 | $36.46 | $37.24 | $35.11 | $36.99 | $36.99 | 2,542,160 |
| 2020-06-11 | $35.05 | $36.66 | $34.28 | $34.58 | $34.58 | 4,326,638 |
| 2020-06-10 | $38.76 | $39.14 | $37.54 | $38.42 | $38.42 | 2,245,217 |
| 2020-06-09 | $37.86 | $39.69 | $37.50 | $38.60 | $38.60 | 2,465,110 |
| 2020-06-08 | $40.00 | $40.17 | $38.82 | $39.31 | $39.31 | 3,916,076 |
| 2020-06-05 | $37.90 | $39.51 | $37.70 | $39.23 | $39.23 | 6,165,305 |
| 2020-06-04 | $35.23 | $37.29 | $34.72 | $36.31 | $36.31 | 3,720,734 |
| 2020-06-03 | $33.08 | $37.71 | $32.80 | $35.45 | $35.45 | 6,466,703 |
| 2020-06-02 | $32.27 | $32.92 | $31.91 | $32.62 | $32.62 | 2,382,768 |
| 2020-06-01 | $31.65 | $33.05 | $31.65 | $31.89 | $31.89 | 2,990,594 |
| 2020-05-29 | $30.04 | $31.77 | $29.60 | $31.68 | $31.68 | 9,348,218 |
| 2020-05-28 | $33.90 | $33.90 | $31.02 | $31.38 | $31.38 | 10,196,747 |
| 2020-05-27 | $32.80 | $34.45 | $31.02 | $34.01 | $34.01 | 23,807,281 |
| 2020-05-26 | $25.72 | $26.84 | $24.99 | $26.70 | $26.70 | 8,968,004 |
| 2020-05-22 | $24.78 | $24.98 | $23.79 | $24.46 | $24.46 | 2,533,840 |
| 2020-05-21 | $24.59 | $25.01 | $23.56 | $24.70 | $24.70 | 3,534,080 |
| 2020-05-20 | $24.76 | $25.70 | $24.27 | $24.41 | $24.41 | 3,135,793 |
| 2020-05-19 | $24.64 | $25.18 | $24.02 | $24.26 | $24.26 | 3,522,583 |
| 2020-05-18 | $23.18 | $24.69 | $22.74 | $24.40 | $24.40 | 6,224,121 |
| 2020-05-15 | $21.81 | $22.52 | $21.50 | $21.88 | $21.88 | 3,313,173 |
| 2020-05-14 | $20.92 | $22.28 | $20.39 | $22.10 | $22.10 | 4,868,823 |
| 2020-05-13 | $24.00 | $24.04 | $21.03 | $21.15 | $21.15 | 7,108,851 |
| 2020-05-12 | $26.60 | $26.79 | $23.71 | $23.80 | $23.80 | 6,872,986 |
| 2020-05-11 | $29.00 | $29.00 | $26.86 | $27.13 | $27.13 | 2,774,820 |
| 2020-05-08 | $27.71 | $28.32 | $27.25 | $28.10 | $28.10 | 2,839,682 |
| 2020-05-07 | $27.71 | $28.44 | $26.79 | $26.99 | $26.99 | 4,275,230 |
| 2020-05-06 | $27.38 | $28.02 | $26.73 | $27.06 | $27.06 | 3,447,001 |
| 2020-05-05 | $27.29 | $27.74 | $26.50 | $26.74 | $26.74 | 1,996,116 |
| 2020-05-04 | $24.77 | $26.55 | $24.50 | $26.40 | $26.40 | 2,178,007 |
| 2020-05-01 | $25.09 | $25.96 | $24.90 | $25.40 | $25.40 | 1,990,561 |
| 2020-04-30 | $27.55 | $27.85 | $25.65 | $26.38 | $26.38 | 3,674,538 |
| 2020-04-29 | $26.70 | $28.53 | $26.66 | $28.04 | $28.04 | 4,664,580 |
| 2020-04-28 | $24.50 | $25.59 | $23.77 | $25.27 | $25.27 | 3,522,822 |
| 2020-04-27 | $22.74 | $23.81 | $22.51 | $23.75 | $23.75 | 2,657,007 |
| 2020-04-24 | $23.10 | $23.20 | $21.37 | $22.08 | $22.08 | 4,582,357 |
| 2020-04-23 | $23.11 | $24.45 | $22.92 | $23.18 | $23.18 | 4,527,432 |
| 2020-04-22 | $21.87 | $23.20 | $21.27 | $23.00 | $23.00 | 4,431,302 |
| 2020-04-21 | $21.81 | $22.29 | $20.88 | $21.21 | $21.21 | 4,463,577 |
| 2020-04-20 | $23.16 | $23.60 | $22.06 | $22.43 | $22.43 | 4,868,544 |
| 2020-04-17 | $24.25 | $25.09 | $23.70 | $24.10 | $24.10 | 3,741,693 |
| 2020-04-16 | $24.16 | $24.28 | $22.63 | $22.94 | $22.94 | 3,027,794 |
| 2020-04-15 | $23.56 | $24.25 | $23.56 | $23.94 | $23.94 | 2,292,728 |
| 2020-04-14 | $24.52 | $25.65 | $23.76 | $24.63 | $24.63 | 3,230,243 |
| 2020-04-13 | $25.09 | $25.09 | $22.50 | $23.01 | $23.01 | 4,340,349 |
| 2020-04-09 | $26.95 | $27.28 | $25.00 | $25.14 | $25.14 | 2,921,163 |
| 2020-04-08 | $23.87 | $25.63 | $23.87 | $25.48 | $25.48 | 2,611,283 |
| 2020-04-07 | $23.99 | $25.48 | $23.13 | $23.64 | $23.64 | 4,412,396 |
| 2020-04-06 | $19.41 | $22.48 | $19.29 | $22.24 | $22.24 | 4,637,355 |
| 2020-04-03 | $19.88 | $20.28 | $17.72 | $17.82 | $17.82 | 4,898,325 |
| 2020-04-02 | $19.49 | $20.59 | $19.39 | $19.88 | $19.88 | 3,197,863 |
| 2020-04-01 | $20.91 | $21.20 | $19.14 | $19.53 | $19.53 | 4,177,404 |
| 2020-03-31 | $23.23 | $23.90 | $21.52 | $21.77 | $21.77 | 3,964,906 |
| 2020-03-30 | $24.52 | $25.40 | $23.33 | $23.50 | $23.50 | 2,516,712 |
| 2020-03-27 | $26.18 | $26.30 | $24.03 | $24.44 | $24.44 | 3,164,619 |
| 2020-03-26 | $26.45 | $28.22 | $25.80 | $27.97 | $27.97 | 4,623,853 |
| 2020-03-25 | $24.33 | $26.99 | $24.00 | $25.53 | $25.53 | 5,415,142 |
| 2020-03-24 | $22.27 | $23.86 | $21.78 | $23.74 | $23.74 | 3,863,519 |
| 2020-03-23 | $22.10 | $22.11 | $19.20 | $19.89 | $19.89 | 5,280,195 |
| 2020-03-20 | $24.23 | $26.39 | $21.86 | $22.03 | $22.03 | 3,484,876 |
| 2020-03-19 | $20.92 | $25.37 | $19.08 | $23.62 | $23.62 | 5,507,987 |
| 2020-03-18 | $22.90 | $23.50 | $18.56 | $21.74 | $21.74 | 4,951,130 |
| 2020-03-17 | $27.01 | $27.45 | $23.56 | $25.16 | $25.16 | 5,085,323 |
| 2020-03-16 | $28.00 | $29.88 | $26.25 | $26.32 | $26.32 | 3,475,196 |
| 2020-03-13 | $32.71 | $33.98 | $29.00 | $32.50 | $32.50 | 5,085,856 |
| 2020-03-12 | $31.96 | $32.71 | $30.15 | $30.22 | $30.22 | 5,109,687 |
| 2020-03-11 | $38.72 | $39.24 | $35.20 | $36.34 | $36.34 | 3,089,414 |
| 2020-03-10 | $37.71 | $40.42 | $36.87 | $40.31 | $40.31 | 3,123,235 |
| 2020-03-09 | $35.70 | $37.09 | $34.14 | $36.03 | $36.03 | 5,223,895 |
| 2020-03-06 | $40.28 | $40.39 | $38.52 | $40.00 | $40.00 | 3,580,167 |
| 2020-03-05 | $43.82 | $44.03 | $41.06 | $41.71 | $41.71 | 2,833,643 |
| 2020-03-04 | $43.75 | $44.88 | $42.27 | $44.35 | $44.35 | 3,990,371 |
| 2020-03-03 | $43.40 | $46.69 | $42.15 | $44.29 | $44.29 | 5,186,667 |
| 2020-03-02 | $40.46 | $43.91 | $39.85 | $43.86 | $43.86 | 4,325,639 |
| 2020-02-28 | $40.69 | $42.33 | $38.75 | $39.89 | $39.89 | 3,992,721 |
| 2020-02-27 | $41.03 | $43.96 | $40.21 | $41.85 | $41.85 | 3,943,826 |
| 2020-02-26 | $40.57 | $42.19 | $40.50 | $41.57 | $41.57 | 2,708,029 |
| 2020-02-25 | $42.18 | $43.13 | $40.16 | $41.00 | $41.00 | 2,812,577 |
| 2020-02-24 | $40.54 | $42.49 | $40.30 | $41.78 | $41.78 | 2,223,419 |
| 2020-02-21 | $43.42 | $43.99 | $42.26 | $43.48 | $43.48 | 1,426,830 |
| 2020-02-20 | $44.08 | $44.08 | $41.66 | $43.73 | $43.73 | 1,642,081 |
| 2020-02-19 | $42.06 | $44.70 | $42.06 | $44.31 | $44.31 | 3,035,934 |
| 2020-02-18 | $41.55 | $42.17 | $41.42 | $41.82 | $41.82 | 1,593,155 |
| 2020-02-14 | $42.38 | $42.53 | $41.06 | $41.82 | $41.82 | 1,436,616 |
| 2020-02-13 | $40.50 | $42.37 | $40.45 | $42.01 | $42.01 | 2,146,380 |
| 2020-02-12 | $40.52 | $40.81 | $39.54 | $40.79 | $40.79 | 1,913,755 |
| 2020-02-11 | $40.35 | $40.91 | $39.36 | $40.19 | $40.19 | 1,982,544 |
| 2020-02-10 | $41.62 | $41.62 | $39.27 | $40.05 | $40.05 | 2,288,846 |
| 2020-02-07 | $41.25 | $41.66 | $40.37 | $40.78 | $40.78 | 1,469,990 |
| 2020-02-06 | $42.61 | $42.69 | $41.05 | $41.59 | $41.59 | 2,371,898 |
| 2020-02-05 | $44.07 | $44.39 | $41.94 | $42.28 | $42.28 | 2,112,647 |
| 2020-02-04 | $44.55 | $44.99 | $42.84 | $43.14 | $43.14 | 4,361,678 |
| 2020-02-03 | $43.52 | $45.72 | $43.52 | $45.30 | $45.30 | 1,904,649 |
| 2020-01-31 | $44.10 | $44.20 | $43.01 | $43.44 | $43.44 | 1,717,923 |
| 2020-01-30 | $42.95 | $44.32 | $42.91 | $44.30 | $44.30 | 2,304,874 |
| 2020-01-29 | $43.68 | $44.00 | $42.85 | $43.44 | $43.44 | 1,307,943 |
| 2020-01-28 | $41.37 | $43.77 | $41.25 | $43.51 | $43.51 | 1,398,065 |
| 2020-01-27 | $41.46 | $42.03 | $39.91 | $41.16 | $41.16 | 2,010,267 |
| 2020-01-24 | $45.00 | $45.48 | $42.92 | $43.15 | $43.15 | 1,617,006 |
| 2020-01-23 | $44.88 | $45.27 | $44.03 | $45.03 | $45.03 | 1,547,191 |
| 2020-01-22 | $42.82 | $45.04 | $42.61 | $44.64 | $44.64 | 3,889,779 |
| 2020-01-21 | $42.00 | $42.99 | $41.65 | $42.25 | $42.25 | 1,609,836 |
| 2020-01-17 | $41.09 | $42.48 | $40.83 | $42.04 | $42.04 | 1,080,644 |
| 2020-01-16 | $41.44 | $42.42 | $41.02 | $41.08 | $41.08 | 1,092,314 |
| 2020-01-15 | $41.36 | $41.55 | $40.40 | $41.04 | $41.04 | 1,570,429 |
| 2020-01-14 | $41.76 | $42.21 | $41.21 | $41.31 | $41.31 | 1,729,929 |
| 2020-01-13 | $43.20 | $43.57 | $41.01 | $41.68 | $41.68 | 1,794,564 |
| 2020-01-10 | $42.08 | $43.00 | $40.55 | $42.76 | $42.76 | 2,103,086 |
| 2020-01-09 | $42.33 | $43.32 | $41.55 | $41.88 | $41.88 | 2,238,420 |
| 2020-01-08 | $40.79 | $41.96 | $40.10 | $41.87 | $41.87 | 1,592,194 |
| 2020-01-07 | $40.81 | $41.46 | $40.46 | $40.70 | $40.70 | 1,084,361 |
| 2020-01-06 | $41.72 | $41.75 | $40.35 | $41.02 | $41.02 | 1,788,302 |
| 2020-01-03 | $41.88 | $42.55 | $41.25 | $42.21 | $42.21 | 1,454,395 |
| 2020-01-02 | $40.74 | $43.01 | $40.60 | $42.79 | $42.79 | 4,028,676 |
| 2019-12-31 | $38.11 | $39.91 | $38.03 | $39.89 | $39.89 | 916,249 |
| 2019-12-30 | $39.21 | $39.27 | $37.91 | $38.36 | $38.36 | 916,155 |
| 2019-12-27 | $38.87 | $39.29 | $38.65 | $39.07 | $39.07 | 740,570 |
| 2019-12-26 | $38.81 | $38.94 | $38.38 | $38.82 | $38.82 | 658,941 |
| 2019-12-24 | $38.14 | $38.85 | $38.13 | $38.57 | $38.57 | 335,235 |
| 2019-12-23 | $38.01 | $38.16 | $37.51 | $38.13 | $38.13 | 1,574,496 |
| 2019-12-20 | $39.22 | $39.34 | $37.86 | $38.01 | $38.01 | 2,159,276 |
| 2019-12-19 | $39.30 | $39.36 | $38.40 | $39.09 | $39.09 | 993,385 |
| 2019-12-18 | $39.23 | $39.55 | $38.76 | $39.09 | $39.09 | 636,840 |
| 2019-12-17 | $39.50 | $39.65 | $38.33 | $39.03 | $39.03 | 975,842 |
| 2019-12-16 | $39.84 | $40.09 | $39.16 | $39.39 | $39.39 | 1,578,783 |
| 2019-12-13 | $38.53 | $39.71 | $38.48 | $39.53 | $39.53 | 1,184,336 |
| 2019-12-12 | $38.51 | $39.53 | $38.23 | $38.69 | $38.69 | 1,693,686 |
| 2019-12-11 | $38.18 | $38.85 | $37.69 | $38.70 | $38.70 | 914,507 |
| 2019-12-10 | $38.53 | $38.71 | $37.61 | $37.91 | $37.91 | 1,281,740 |
| 2019-12-09 | $39.09 | $40.07 | $38.64 | $38.73 | $38.73 | 1,646,466 |
| 2019-12-06 | $38.63 | $39.18 | $38.06 | $39.10 | $39.10 | 1,763,990 |
| 2019-12-05 | $38.37 | $38.50 | $36.81 | $38.32 | $38.32 | 2,280,905 |
| 2019-12-04 | $38.29 | $39.00 | $37.90 | $38.30 | $38.30 | 1,409,898 |
| 2019-12-03 | $35.95 | $38.28 | $35.03 | $37.85 | $37.85 | 2,094,720 |
| 2019-12-02 | $40.70 | $40.92 | $37.15 | $37.71 | $37.71 | 3,729,286 |
| 2019-11-29 | $40.70 | $41.60 | $40.51 | $40.98 | $40.98 | 1,387,938 |
| 2019-11-27 | $39.76 | $41.09 | $39.65 | $40.62 | $40.62 | 2,355,678 |
| 2019-11-26 | $41.29 | $41.29 | $39.25 | $39.35 | $39.35 | 2,684,031 |
| 2019-11-25 | $41.06 | $41.88 | $39.81 | $41.09 | $41.09 | 5,224,453 |
| 2019-11-22 | $36.49 | $41.57 | $36.25 | $41.39 | $41.39 | 11,178,397 |
| 2019-11-21 | $35.15 | $36.04 | $33.57 | $34.35 | $34.35 | 5,086,019 |
| 2019-11-20 | $35.90 | $36.29 | $33.93 | $35.15 | $35.15 | 2,452,489 |
| 2019-11-19 | $37.17 | $37.45 | $35.93 | $36.13 | $36.13 | 1,903,477 |
| 2019-11-18 | $37.97 | $38.11 | $36.69 | $36.74 | $36.74 | 1,962,028 |
| 2019-11-15 | $37.17 | $38.11 | $36.64 | $37.90 | $37.90 | 1,628,357 |
| 2019-11-14 | $35.76 | $37.10 | $35.52 | $36.95 | $36.95 | 1,088,302 |
| 2019-11-13 | $35.75 | $36.31 | $35.62 | $35.99 | $35.99 | 1,438,908 |
| 2019-11-12 | $35.34 | $36.23 | $35.10 | $35.99 | $35.99 | 1,344,921 |
| 2019-11-11 | $34.98 | $35.53 | $34.63 | $35.25 | $35.25 | 944,955 |
| 2019-11-08 | $33.55 | $35.44 | $33.52 | $35.20 | $35.20 | 978,821 |
| 2019-11-07 | $34.25 | $34.90 | $33.86 | $33.99 | $33.99 | 1,344,777 |
| 2019-11-06 | $34.53 | $34.77 | $33.51 | $34.22 | $34.22 | 2,869,996 |
| 2019-11-05 | $37.80 | $37.81 | $34.30 | $35.02 | $35.02 | 3,021,113 |
| 2019-11-04 | $37.98 | $38.37 | $37.52 | $38.09 | $38.09 | 1,581,949 |
| 2019-11-01 | $36.90 | $38.20 | $36.59 | $37.65 | $37.65 | 2,138,099 |
| 2019-10-31 | $36.88 | $36.89 | $36.12 | $36.79 | $36.79 | 1,398,216 |
| 2019-10-30 | $36.19 | $36.73 | $34.75 | $36.53 | $36.53 | 1,255,295 |
| 2019-10-29 | $35.40 | $35.66 | $34.72 | $35.31 | $35.31 | 855,369 |
| 2019-10-28 | $36.50 | $36.82 | $34.71 | $35.39 | $35.39 | 1,182,625 |
| 2019-10-25 | $33.63 | $36.54 | $33.60 | $36.47 | $36.47 | 2,777,264 |
| 2019-10-24 | $33.28 | $34.10 | $32.63 | $33.78 | $33.78 | 915,354 |
| 2019-10-23 | $31.46 | $33.09 | $30.93 | $33.02 | $33.02 | 1,889,437 |
| 2019-10-22 | $34.37 | $35.06 | $31.43 | $31.55 | $31.55 | 1,790,888 |
| 2019-10-21 | $34.34 | $34.37 | $33.37 | $34.18 | $34.18 | 425,325 |
| 2019-10-18 | $35.30 | $35.87 | $33.62 | $34.02 | $34.02 | 1,347,259 |
| 2019-10-17 | $34.14 | $35.66 | $34.11 | $34.90 | $34.90 | 1,252,498 |
| 2019-10-16 | $33.45 | $34.35 | $32.91 | $33.96 | $33.96 | 1,570,285 |
| 2019-10-15 | $34.19 | $34.40 | $32.83 | $33.72 | $33.72 | 2,914,065 |
| 2019-10-14 | $34.58 | $35.12 | $34.58 | $34.99 | $34.99 | 715,630 |
| 2019-10-11 | $34.35 | $35.15 | $34.35 | $34.58 | $34.58 | 718,739 |
| 2019-10-10 | $33.45 | $34.59 | $33.43 | $33.91 | $33.91 | 917,065 |
| 2019-10-09 | $32.57 | $33.79 | $32.25 | $33.57 | $33.57 | 1,000,393 |
| 2019-10-08 | $33.60 | $33.79 | $32.14 | $32.26 | $32.26 | 1,806,115 |
| 2019-10-07 | $34.03 | $34.50 | $33.66 | $33.89 | $33.89 | 765,302 |
| 2019-10-04 | $33.50 | $34.01 | $32.93 | $33.95 | $33.95 | 892,993 |
| 2019-10-03 | $32.42 | $33.60 | $31.71 | $33.49 | $33.49 | 1,190,856 |
| 2019-10-02 | $33.85 | $33.85 | $31.78 | $32.38 | $32.38 | 3,692,621 |
| 2019-10-01 | $34.73 | $34.90 | $33.54 | $34.15 | $34.15 | 1,388,112 |
| 2019-09-30 | $34.55 | $34.98 | $33.42 | $34.78 | $34.78 | 976,134 |
| 2019-09-27 | $35.75 | $36.00 | $33.44 | $34.30 | $34.30 | 2,242,170 |
| 2019-09-26 | $35.00 | $35.86 | $34.62 | $35.64 | $35.64 | 1,016,989 |
| 2019-09-25 | $34.80 | $35.28 | $33.98 | $35.05 | $35.05 | 1,243,355 |
| 2019-09-24 | $35.90 | $36.18 | $34.01 | $34.79 | $34.79 | 1,666,115 |
| 2019-09-23 | $35.84 | $36.61 | $35.43 | $35.62 | $35.62 | 1,081,211 |
| 2019-09-20 | $37.19 | $37.28 | $35.65 | $36.03 | $36.03 | 2,209,937 |
| 2019-09-19 | $36.96 | $39.45 | $36.92 | $37.28 | $37.28 | 4,687,470 |
| 2019-09-18 | $36.49 | $36.81 | $35.32 | $36.58 | $36.58 | 1,545,125 |
| 2019-09-17 | $33.80 | $36.94 | $33.80 | $36.82 | $36.82 | 3,282,563 |
| 2019-09-16 | $32.69 | $34.68 | $32.45 | $33.49 | $33.49 | 1,284,439 |
| 2019-09-13 | $32.98 | $33.42 | $32.31 | $32.89 | $32.89 | 912,032 |
| 2019-09-12 | $32.15 | $33.59 | $32.10 | $32.79 | $32.79 | 1,506,822 |
| 2019-09-11 | $31.08 | $32.14 | $30.94 | $31.83 | $31.83 | 1,300,392 |
| 2019-09-10 | $31.48 | $32.21 | $30.91 | $31.09 | $31.09 | 1,954,606 |
| 2019-09-09 | $33.84 | $34.00 | $31.49 | $31.85 | $31.85 | 1,529,726 |
| 2019-09-06 | $34.13 | $34.94 | $33.50 | $33.60 | $33.60 | 1,724,659 |
| 2019-09-05 | $32.66 | $34.52 | $32.48 | $33.84 | $33.84 | 2,155,238 |
| 2019-09-04 | $30.80 | $32.75 | $30.31 | $32.28 | $32.28 | 1,813,399 |
| 2019-09-03 | $29.50 | $30.81 | $29.22 | $30.09 | $30.09 | 1,466,815 |
| 2019-08-30 | $30.77 | $31.17 | $29.98 | $30.08 | $30.08 | 1,499,233 |
| 2019-08-29 | $30.87 | $31.34 | $30.02 | $30.59 | $30.59 | 1,404,358 |
| 2019-08-28 | $30.19 | $30.70 | $29.67 | $30.68 | $30.68 | 1,447,279 |
| 2019-08-27 | $30.78 | $31.00 | $29.97 | $30.33 | $30.33 | 1,070,181 |
| 2019-08-26 | $31.20 | $31.20 | $30.05 | $30.51 | $30.51 | 1,398,603 |
| 2019-08-23 | $32.28 | $32.85 | $30.64 | $30.69 | $30.69 | 1,453,014 |
| 2019-08-22 | $32.18 | $32.91 | $31.80 | $32.46 | $32.46 | 1,569,554 |
| 2019-08-21 | $31.88 | $32.40 | $31.51 | $32.09 | $32.09 | 1,387,419 |
| 2019-08-20 | $32.11 | $32.70 | $31.47 | $31.51 | $31.51 | 1,513,102 |
| 2019-08-19 | $32.08 | $33.23 | $32.08 | $32.24 | $32.24 | 2,178,580 |
| 2019-08-16 | $31.56 | $32.79 | $31.12 | $31.70 | $31.70 | 2,420,906 |
| 2019-08-15 | $33.92 | $34.49 | $30.21 | $30.52 | $30.52 | 7,332,319 |
| 2019-08-14 | $33.75 | $34.63 | $33.26 | $33.58 | $33.58 | 2,665,333 |
| 2019-08-13 | $33.94 | $35.30 | $33.51 | $34.90 | $34.90 | 1,868,404 |
| 2019-08-12 | $35.20 | $35.39 | $33.82 | $34.26 | $34.26 | 2,661,657 |
| 2019-08-09 | $37.63 | $37.67 | $35.80 | $36.07 | $36.07 | 3,595,056 |
| 2019-08-08 | $35.78 | $38.47 | $35.78 | $38.10 | $38.10 | 2,928,404 |
| 2019-08-07 | $34.65 | $35.47 | $34.52 | $35.41 | $35.41 | 1,518,483 |
| 2019-08-06 | $35.08 | $35.70 | $34.33 | $35.60 | $35.60 | 1,805,718 |
| 2019-08-05 | $35.22 | $35.45 | $33.77 | $34.47 | $34.47 | 3,199,890 |
| 2019-08-02 | $34.98 | $36.52 | $34.66 | $36.48 | $36.48 | 2,283,921 |
| 2019-08-01 | $35.20 | $35.59 | $34.50 | $35.54 | $35.54 | 2,628,930 |
| 2019-07-31 | $35.90 | $36.09 | $33.90 | $35.01 | $35.01 | 2,384,274 |
| 2019-07-30 | $36.00 | $37.57 | $35.02 | $35.79 | $35.79 | 5,369,133 |
| 2019-07-29 | $34.22 | $34.85 | $33.80 | $34.54 | $34.54 | 1,129,612 |
| 2019-07-26 | $32.50 | $34.57 | $32.25 | $34.16 | $34.16 | 2,275,038 |
| 2019-07-25 | $33.00 | $33.88 | $32.05 | $32.39 | $32.39 | 2,635,346 |
| 2019-07-24 | $33.89 | $34.88 | $32.68 | $33.31 | $33.31 | 3,013,494 |
| 2019-07-23 | $36.40 | $36.96 | $34.22 | $34.49 | $34.49 | 2,349,483 |
| 2019-07-22 | $35.11 | $36.49 | $34.82 | $36.22 | $36.22 | 2,485,103 |
| 2019-07-19 | $35.21 | $36.00 | $34.72 | $34.79 | $34.79 | 1,973,302 |
| 2019-07-18 | $35.60 | $36.33 | $34.58 | $35.19 | $35.19 | 3,066,875 |
| 2019-07-17 | $34.01 | $36.53 | $33.83 | $35.68 | $35.68 | 5,252,545 |
| 2019-07-16 | $33.99 | $34.58 | $33.23 | $34.01 | $34.01 | 3,622,056 |
| 2019-07-15 | $34.01 | $34.28 | $33.33 | $33.87 | $33.87 | 2,493,573 |
| 2019-07-12 | $34.79 | $34.98 | $33.57 | $33.82 | $33.82 | 2,879,332 |
| 2019-07-11 | $32.15 | $35.00 | $32.12 | $34.87 | $34.87 | 6,232,420 |
| 2019-07-10 | $31.30 | $32.18 | $31.08 | $32.01 | $32.01 | 3,628,106 |
| 2019-07-09 | $29.02 | $30.94 | $28.86 | $30.80 | $30.80 | 3,217,268 |
| 2019-07-08 | $29.25 | $29.30 | $28.67 | $29.18 | $29.18 | 1,258,775 |
| 2019-07-05 | $28.31 | $30.27 | $28.27 | $29.35 | $29.35 | 2,526,588 |
| 2019-07-03 | $28.50 | $28.72 | $28.04 | $28.45 | $28.45 | 553,734 |
| 2019-07-02 | $28.88 | $28.94 | $28.15 | $28.52 | $28.52 | 1,615,980 |
| 2019-07-01 | $30.00 | $30.48 | $28.64 | $28.88 | $28.88 | 1,821,322 |
| 2019-06-28 | $29.47 | $30.00 | $28.96 | $29.58 | $29.58 | 2,047,057 |
| 2019-06-27 | $28.68 | $29.48 | $28.53 | $28.80 | $28.80 | 1,267,404 |
| 2019-06-26 | $28.24 | $28.58 | $27.99 | $28.45 | $28.45 | 1,155,381 |
| 2019-06-25 | $28.79 | $28.98 | $27.86 | $28.20 | $28.20 | 1,207,362 |
| 2019-06-24 | $29.15 | $29.20 | $28.55 | $28.70 | $28.70 | 1,032,099 |
| 2019-06-21 | $29.01 | $29.67 | $28.22 | $29.14 | $29.14 | 1,575,350 |
| 2019-06-20 | $29.74 | $29.98 | $29.37 | $29.44 | $29.44 | 1,198,190 |
| 2019-06-19 | $30.10 | $30.19 | $29.10 | $29.37 | $29.37 | 2,020,048 |
| 2019-06-18 | $29.63 | $30.76 | $29.42 | $29.95 | $29.95 | 2,629,706 |
| 2019-06-17 | $28.38 | $29.44 | $28.31 | $29.29 | $29.29 | 1,444,990 |
| 2019-06-14 | $28.62 | $28.70 | $27.64 | $28.33 | $28.33 | 1,213,100 |
| 2019-06-13 | $28.39 | $29.61 | $28.27 | $28.54 | $28.54 | 3,025,953 |
| 2019-06-12 | $27.61 | $28.31 | $27.15 | $28.17 | $28.17 | 1,486,052 |
| 2019-06-11 | $28.41 | $28.93 | $27.36 | $27.88 | $27.88 | 1,503,717 |
| 2019-06-10 | $27.66 | $28.75 | $26.89 | $28.00 | $28.00 | 2,623,179 |
| 2019-06-07 | $27.21 | $27.31 | $26.51 | $26.63 | $26.63 | 2,201,753 |
| 2019-06-06 | $26.32 | $27.19 | $25.53 | $27.03 | $27.03 | 1,681,244 |
| 2019-06-05 | $26.71 | $27.00 | $25.94 | $26.29 | $26.29 | 1,330,391 |
| 2019-06-04 | $25.14 | $26.66 | $24.83 | $26.23 | $26.23 | 2,226,375 |
| 2019-06-03 | $25.13 | $25.54 | $24.42 | $24.69 | $24.69 | 1,661,314 |
| 2019-05-31 | $24.95 | $25.37 | $23.15 | $25.20 | $25.20 | 2,424,081 |
| 2019-05-30 | $25.78 | $26.12 | $25.11 | $25.50 | $25.50 | 1,189,050 |
| 2019-05-29 | $25.76 | $26.09 | $25.39 | $25.58 | $25.58 | 4,438,583 |
| 2019-05-28 | $26.01 | $26.79 | $25.86 | $26.39 | $26.39 | 1,326,923 |
| 2019-05-24 | $26.33 | $26.80 | $25.72 | $26.06 | $26.06 | 1,540,102 |
| 2019-05-23 | $27.11 | $27.31 | $25.62 | $26.17 | $26.17 | 1,942,425 |
| 2019-05-22 | $28.49 | $29.20 | $27.56 | $27.75 | $27.75 | 1,653,215 |
| 2019-05-21 | $27.09 | $28.70 | $27.00 | $28.64 | $28.64 | 4,421,515 |
| 2019-05-20 | $25.53 | $26.85 | $25.53 | $26.80 | $26.80 | 1,401,051 |
| 2019-05-17 | $26.57 | $26.72 | $25.85 | $25.87 | $25.87 | 1,827,019 |
| 2019-05-16 | $26.40 | $27.75 | $26.31 | $26.87 | $26.87 | 2,566,341 |
| 2019-05-15 | $26.11 | $26.48 | $25.24 | $26.21 | $26.21 | 2,767,917 |
| 2019-05-14 | $28.35 | $28.50 | $26.44 | $26.53 | $26.53 | 5,933,811 |
| 2019-05-13 | $27.20 | $27.28 | $25.83 | $26.54 | $26.54 | 4,793,893 |
| 2019-05-10 | $27.49 | $28.46 | $26.95 | $27.91 | $27.91 | 4,026,847 |
| 2019-05-09 | $26.80 | $27.89 | $26.31 | $27.69 | $27.69 | 1,757,433 |
| 2019-05-08 | $26.29 | $27.49 | $26.25 | $27.34 | $27.34 | 2,994,815 |
| 2019-05-07 | $27.13 | $27.50 | $26.27 | $27.09 | $27.09 | 1,765,906 |
| 2019-05-06 | $26.60 | $27.89 | $26.50 | $27.57 | $27.57 | 3,192,614 |
| 2019-05-03 | $26.95 | $27.65 | $26.66 | $27.54 | $27.54 | 1,774,621 |
| 2019-05-02 | $26.70 | $27.74 | $26.25 | $26.65 | $26.65 | 2,529,531 |
| 2019-05-01 | $28.55 | $28.74 | $27.00 | $27.00 | $27.00 | 4,251,175 |
| 2019-04-30 | $28.14 | $29.29 | $28.00 | $28.79 | $28.79 | 4,239,203 |
| 2019-04-29 | $26.79 | $28.28 | $26.40 | $27.97 | $27.97 | 3,176,712 |
| 2019-04-26 | $26.33 | $27.00 | $25.66 | $26.77 | $26.77 | 3,752,961 |
| 2019-04-25 | $27.26 | $27.29 | $26.32 | $26.93 | $26.93 | 2,957,743 |
| 2019-04-24 | $24.53 | $27.66 | $24.52 | $26.82 | $26.82 | 10,316,758 |
| 2019-04-23 | $25.30 | $25.89 | $24.51 | $25.14 | $25.14 | 11,895,714 |
| 2019-04-22 | $26.54 | $26.94 | $25.56 | $25.92 | $25.92 | 4,496,739 |
| 2019-04-18 | $29.55 | $29.60 | $24.80 | $26.51 | $26.51 | 32,834,629 |
| 2019-04-17 | $36.62 | $36.65 | $33.96 | $34.74 | $34.74 | 2,903,036 |
| 2019-04-16 | $36.10 | $36.47 | $35.10 | $36.23 | $36.23 | 1,812,092 |
| 2019-04-15 | $35.16 | $36.30 | $34.84 | $35.95 | $35.95 | 2,012,586 |
| 2019-04-12 | $35.92 | $36.15 | $34.75 | $35.25 | $35.25 | 3,412,807 |
| 2019-04-11 | $36.92 | $37.12 | $35.41 | $35.66 | $35.66 | 2,378,191 |
| 2019-04-10 | $37.97 | $38.30 | $36.15 | $36.88 | $36.88 | 3,074,363 |
| 2019-04-09 | $38.28 | $39.00 | $37.45 | $37.48 | $37.48 | 4,343,792 |
| 2019-04-08 | $35.65 | $38.33 | $35.24 | $37.77 | $37.77 | 6,795,807 |
| 2019-04-05 | $35.93 | $37.33 | $35.45 | $35.90 | $35.90 | 9,723,235 |
| 2019-04-04 | $38.96 | $39.39 | $36.50 | $37.43 | $37.43 | 7,957,271 |
| 2019-04-03 | $40.51 | $40.70 | $38.49 | $38.50 | $38.50 | 16,551,940 |
| 2019-04-02 | $42.79 | $45.62 | $41.86 | $42.15 | $42.15 | 6,411,381 |
| 2019-04-01 | $41.00 | $43.84 | $38.26 | $42.93 | $42.93 | 6,356,797 |
| 2019-03-29 | $41.51 | $42.18 | $40.40 | $41.11 | $41.11 | 1,602,065 |
| 2019-03-28 | $41.53 | $42.02 | $40.17 | $41.05 | $41.05 | 1,910,573 |
| 2019-03-27 | $43.50 | $44.11 | $39.82 | $41.43 | $41.43 | 4,369,263 |
| 2019-03-26 | $41.67 | $44.50 | $41.05 | $43.56 | $43.56 | 4,332,426 |
| 2019-03-25 | $41.53 | $41.93 | $39.70 | $40.44 | $40.44 | 2,356,488 |
| 2019-03-22 | $42.28 | $43.16 | $41.11 | $41.82 | $41.82 | 2,694,140 |
| 2019-03-21 | $39.22 | $44.21 | $39.10 | $42.95 | $42.95 | 5,487,355 |
| 2019-03-20 | $41.17 | $42.09 | $37.77 | $37.80 | $37.80 | 4,246,355 |
| 2019-03-19 | $42.61 | $43.91 | $39.51 | $40.97 | $40.97 | 15,736,043 |
| 2019-03-18 | $33.00 | $36.88 | $32.93 | $34.60 | $34.60 | 7,019,168 |
| 2019-03-15 | $31.27 | $32.91 | $30.57 | $32.51 | $32.51 | 3,463,798 |
| 2019-03-14 | $30.87 | $32.00 | $30.15 | $30.34 | $30.34 | 1,041,312 |
| 2019-03-13 | $31.76 | $32.50 | $30.51 | $30.76 | $30.76 | 1,520,321 |
| 2019-03-12 | $32.60 | $33.19 | $30.86 | $31.71 | $31.71 | 1,912,062 |
| 2019-03-11 | $30.65 | $32.71 | $30.18 | $31.97 | $31.97 | 3,512,835 |
| 2019-03-08 | $28.07 | $30.27 | $27.76 | $29.92 | $29.92 | 1,993,783 |
| 2019-03-07 | $30.79 | $31.10 | $28.25 | $29.03 | $29.03 | 2,227,297 |
| 2019-03-06 | $32.35 | $32.94 | $30.94 | $31.00 | $31.00 | 1,615,180 |
| 2019-03-05 | $32.48 | $33.23 | $31.51 | $32.19 | $32.19 | 2,437,713 |
| 2019-03-04 | $31.88 | $34.50 | $31.53 | $32.00 | $32.00 | 4,216,214 |
| 2019-03-01 | $30.90 | $31.68 | $30.81 | $31.13 | $31.13 | 1,530,463 |
| 2019-02-28 | $31.93 | $32.31 | $29.82 | $30.41 | $30.41 | 2,737,350 |
| 2019-02-27 | $29.59 | $32.25 | $29.59 | $32.20 | $32.20 | 3,275,714 |
| 2019-02-26 | $29.24 | $29.82 | $27.64 | $29.58 | $29.58 | 2,805,100 |
| 2019-02-25 | $27.05 | $29.44 | $26.83 | $29.35 | $29.35 | 2,526,007 |
| 2019-02-22 | $24.80 | $26.95 | $24.80 | $26.26 | $26.26 | 2,732,166 |
| 2019-02-21 | $25.18 | $25.72 | $24.22 | $24.43 | $24.43 | 1,485,186 |
| 2019-02-20 | $23.73 | $25.28 | $23.61 | $25.12 | $25.12 | 2,361,104 |
| 2019-02-19 | $22.48 | $23.59 | $22.23 | $23.46 | $23.46 | 1,494,503 |
| 2019-02-15 | $22.38 | $22.50 | $21.27 | $22.07 | $22.07 | 1,241,654 |
| 2019-02-14 | $21.31 | $21.75 | $20.94 | $21.27 | $21.27 | 913,763 |
| 2019-02-13 | $21.48 | $21.80 | $21.26 | $21.37 | $21.37 | 442,025 |
| 2019-02-12 | $21.31 | $21.87 | $20.89 | $21.42 | $21.42 | 553,497 |
| 2019-02-11 | $21.21 | $21.87 | $21.11 | $21.15 | $21.15 | 539,505 |
| 2019-02-08 | $21.21 | $21.39 | $20.67 | $21.11 | $21.11 | 743,555 |
| 2019-02-07 | $21.63 | $21.81 | $21.05 | $21.27 | $21.27 | 620,713 |
| 2019-02-06 | $22.76 | $23.03 | $21.20 | $21.38 | $21.38 | 1,288,660 |
| 2019-02-05 | $23.52 | $23.68 | $22.31 | $22.76 | $22.76 | 1,218,506 |
| 2019-02-04 | $22.80 | $23.85 | $22.48 | $23.46 | $23.46 | 436,940 |
| 2019-02-01 | $21.98 | $22.81 | $21.98 | $22.81 | $22.81 | 473,493 |
| 2019-01-31 | $21.46 | $22.20 | $21.10 | $22.12 | $22.12 | 610,832 |
| 2019-01-30 | $22.00 | $22.40 | $21.30 | $21.46 | $21.46 | 922,899 |
| 2019-01-29 | $22.29 | $22.42 | $21.70 | $21.89 | $21.89 | 264,120 |
| 2019-01-28 | $22.81 | $22.99 | $22.00 | $22.19 | $22.19 | 596,414 |
| 2019-01-25 | $23.00 | $23.34 | $22.61 | $23.09 | $23.09 | 729,163 |
| 2019-01-24 | $22.21 | $23.04 | $22.00 | $22.90 | $22.90 | 645,763 |
| 2019-01-23 | $22.88 | $23.16 | $21.51 | $22.12 | $22.12 | 637,498 |
| 2019-01-22 | $22.20 | $23.41 | $22.20 | $22.86 | $22.86 | 1,121,406 |
| 2019-01-18 | $21.06 | $22.68 | $20.79 | $22.19 | $22.19 | 1,281,517 |
| 2019-01-17 | $20.68 | $20.98 | $20.46 | $20.66 | $20.66 | 223,579 |
| 2019-01-16 | $20.75 | $21.49 | $20.67 | $20.69 | $20.69 | 564,528 |
| 2019-01-15 | $21.25 | $21.80 | $20.53 | $20.71 | $20.71 | 960,574 |
| 2019-01-14 | $20.94 | $20.98 | $20.43 | $20.79 | $20.79 | 317,676 |
| 2019-01-11 | $21.31 | $21.51 | $20.68 | $21.10 | $21.10 | 498,146 |
| 2019-01-10 | $21.03 | $21.72 | $20.80 | $21.43 | $21.43 | 681,079 |
| 2019-01-09 | $21.27 | $21.39 | $20.44 | $21.03 | $21.03 | 838,318 |
| 2019-01-08 | $20.93 | $21.49 | $20.59 | $21.12 | $21.12 | 814,743 |
| 2019-01-07 | $20.06 | $20.74 | $19.82 | $20.69 | $20.69 | 884,098 |
| 2019-01-04 | $18.86 | $20.15 | $18.75 | $19.99 | $19.99 | 1,101,521 |
| 2019-01-03 | $18.97 | $19.18 | $18.03 | $18.56 | $18.56 | 1,291,913 |
| 2019-01-02 | $18.29 | $19.22 | $17.99 | $19.07 | $19.07 | 1,310,705 |
| 2018-12-31 | $17.82 | $18.68 | $17.60 | $18.44 | $18.44 | 914,872 |
| 2018-12-28 | $17.30 | $17.73 | $17.30 | $17.60 | $17.60 | 1,162,191 |
| 2018-12-27 | $17.28 | $17.50 | $16.65 | $17.21 | $17.21 | 932,449 |
| 2018-12-26 | $16.77 | $17.63 | $16.76 | $17.46 | $17.46 | 626,808 |
| 2018-12-24 | $16.78 | $16.81 | $16.14 | $16.71 | $16.71 | 367,599 |
| 2018-12-21 | $18.00 | $18.07 | $16.43 | $16.99 | $16.99 | 1,363,484 |
| 2018-12-20 | $18.14 | $18.39 | $17.67 | $17.78 | $17.78 | 2,110,431 |
| 2018-12-19 | $18.44 | $18.94 | $17.90 | $18.12 | $18.12 | 1,168,598 |
| 2018-12-18 | $17.75 | $18.66 | $17.71 | $18.45 | $18.45 | 991,436 |
| 2018-12-17 | $17.62 | $18.61 | $17.01 | $17.63 | $17.63 | 2,990,234 |
| 2018-12-14 | $18.40 | $18.89 | $17.61 | $17.71 | $17.71 | 989,233 |
| 2018-12-13 | $20.05 | $20.15 | $18.21 | $18.54 | $18.54 | 1,584,568 |
| 2018-12-12 | $20.84 | $20.95 | $19.85 | $19.86 | $19.86 | 1,578,955 |
| 2018-12-11 | $20.20 | $21.05 | $20.20 | $20.59 | $20.59 | 2,185,299 |
| 2018-12-10 | $20.73 | $21.04 | $19.65 | $19.87 | $19.87 | 1,518,937 |
| 2018-12-07 | $21.86 | $22.41 | $20.30 | $20.76 | $20.76 | 1,346,348 |
| 2018-12-06 | $21.52 | $22.02 | $21.25 | $21.67 | $21.67 | 1,556,179 |
| 2018-12-04 | $22.42 | $23.00 | $21.70 | $22.09 | $22.09 | 1,182,781 |
| 2018-12-03 | $24.33 | $24.50 | $22.48 | $22.53 | $22.53 | 1,777,495 |
| 2018-11-30 | $23.51 | $24.04 | $22.37 | $23.57 | $23.57 | 1,549,794 |
| 2018-11-29 | $24.04 | $24.37 | $23.47 | $23.85 | $23.85 | 1,895,054 |
| 2018-11-28 | $23.06 | $24.48 | $22.70 | $24.03 | $24.03 | 2,246,525 |
| 2018-11-27 | $22.68 | $25.75 | $22.25 | $22.78 | $22.78 | 4,637,019 |
| 2018-11-26 | $21.90 | $22.29 | $21.27 | $21.70 | $21.70 | 1,261,267 |
| 2018-11-23 | $22.25 | $22.25 | $21.09 | $21.84 | $21.84 | 723,047 |
| 2018-11-21 | $21.60 | $22.72 | $21.60 | $22.34 | $22.34 | 1,143,828 |
| 2018-11-20 | $21.40 | $21.75 | $20.05 | $21.22 | $21.22 | 2,460,833 |
| 2018-11-19 | $24.74 | $25.00 | $21.80 | $22.00 | $22.00 | 3,321,451 |
| 2018-11-16 | $24.64 | $25.90 | $24.52 | $25.31 | $25.31 | 1,486,678 |
| 2018-11-15 | $23.50 | $24.82 | $23.12 | $24.64 | $24.64 | 1,079,640 |
| 2018-11-14 | $25.00 | $25.30 | $23.37 | $23.44 | $23.44 | 2,032,384 |
| 2018-11-13 | $25.09 | $25.89 | $24.75 | $24.80 | $24.80 | 620,795 |
| 2018-11-12 | $27.52 | $27.67 | $24.16 | $25.01 | $25.01 | 2,864,354 |
| 2018-11-09 | $28.55 | $28.59 | $27.00 | $27.37 | $27.37 | 2,457,060 |
| 2018-11-08 | $27.70 | $28.23 | $26.25 | $27.70 | $27.70 | 4,920,951 |
| 2018-11-07 | $30.50 | $30.75 | $29.35 | $29.40 | $29.40 | 622,462 |
| 2018-11-06 | $30.69 | $30.94 | $29.51 | $30.47 | $30.47 | 462,698 |
| 2018-11-05 | $30.35 | $31.72 | $29.96 | $30.75 | $30.75 | 693,835 |
| 2018-11-02 | $29.86 | $30.62 | $29.60 | $30.13 | $30.13 | 872,665 |
| 2018-11-01 | $28.98 | $29.88 | $28.50 | $29.42 | $29.42 | 1,491,743 |
| 2018-10-31 | $29.13 | $29.90 | $28.50 | $28.69 | $28.69 | 1,984,988 |
| 2018-10-30 | $29.00 | $29.40 | $27.59 | $28.68 | $28.68 | 2,613,394 |
| 2018-10-29 | $32.24 | $32.50 | $29.00 | $29.06 | $29.06 | 2,144,859 |
| 2018-10-26 | $30.70 | $31.21 | $29.75 | $31.09 | $31.09 | 5,137,449 |
| 2018-10-25 | $32.00 | $32.19 | $30.00 | $31.35 | $31.35 | 22,911,963 |
StoneCo Ltd - Class A (STNE) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Apple, Microsoft, Qualcomm, Target, AT&T, Tesla & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 1, 2024.jpg)
Berkshire Hathaway once again keeps new stock purchase secret, trims giant Apple stake
Berkshire requested that the Securities and Exchange Commission keep the details of one or more of its stock holdings confidential.
cnbc.com Feb. 14, 2024.jpg)
Recent StoneCo Ltd - Class A (STNE) News
.jpg)
Similar Companies to StoneCo Ltd - Class A (STNE) 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 |