XP Inc - Class A (XP) Exchange: NASDAQ
Data as of April 25, 2024
$20.55 ($-0.09) -0.44%
XP Inc - Class A - Daily Information
Click for more stock information on XP Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.33 |
| Previous Close | $20.55 |
| High | $20.63 |
| Low | $20.17 |
| Adjusted Open | $20.33 |
| Previous Adjusted Close | $20.55 |
| Adjusted High | $20.63 |
| Adjusted Low | $20.17 |
About XP Inc - Class A (XP)
XP Inc
Invest in XP Inc - Class A (XP)
Historical Stock Data for XP Inc - Class A (XP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $20.33 | $20.63 | $20.17 | $20.55 | $20.55 | 3,605,749 |
| 2024-04-24 | $20.54 | $20.67 | $20.17 | $20.64 | $20.64 | 4,573,085 |
| 2024-04-23 | $20.32 | $20.97 | $20.27 | $20.57 | $20.57 | 7,411,360 |
| 2024-04-22 | $21.22 | $21.25 | $20.85 | $21.11 | $21.11 | 4,905,327 |
| 2024-04-19 | $21.12 | $21.35 | $20.81 | $21.02 | $21.02 | 5,388,379 |
| 2024-04-18 | $21.68 | $21.71 | $20.99 | $21.07 | $21.07 | 4,830,954 |
| 2024-04-17 | $21.77 | $21.89 | $21.45 | $21.56 | $21.56 | 6,511,071 |
| 2024-04-16 | $22.16 | $22.16 | $21.52 | $21.70 | $21.70 | 10,744,824 |
| 2024-04-15 | $23.09 | $23.53 | $22.44 | $22.55 | $22.55 | 6,209,963 |
| 2024-04-12 | $23.73 | $23.93 | $23.24 | $23.36 | $23.36 | 5,279,530 |
| 2024-04-11 | $24.12 | $24.23 | $23.83 | $24.10 | $24.10 | 4,160,658 |
| 2024-04-10 | $24.82 | $24.85 | $24.04 | $24.19 | $24.19 | 6,573,525 |
| 2024-04-09 | $25.18 | $25.44 | $24.85 | $25.33 | $25.33 | 5,731,450 |
| 2024-04-08 | $24.82 | $25.06 | $24.68 | $24.97 | $24.97 | 2,404,010 |
| 2024-04-05 | $24.83 | $24.97 | $24.43 | $24.67 | $24.67 | 3,725,042 |
| 2024-04-04 | $25.29 | $25.54 | $24.80 | $24.96 | $24.96 | 4,186,399 |
| 2024-04-03 | $24.91 | $25.24 | $24.63 | $24.91 | $24.91 | 5,676,447 |
| 2024-04-02 | $25.00 | $25.61 | $24.73 | $25.11 | $25.11 | 5,146,348 |
| 2024-04-01 | $25.65 | $25.66 | $25.04 | $25.22 | $25.22 | 4,972,955 |
| 2024-03-28 | $25.32 | $26.07 | $25.25 | $25.66 | $25.66 | 4,324,265 |
| 2024-03-27 | $25.59 | $25.67 | $25.26 | $25.49 | $25.49 | 3,058,026 |
| 2024-03-26 | $25.51 | $25.72 | $25.38 | $25.48 | $25.48 | 3,822,405 |
| 2024-03-25 | $25.29 | $25.39 | $25.13 | $25.28 | $25.28 | 2,769,485 |
| 2024-03-22 | $25.29 | $25.56 | $25.20 | $25.24 | $25.24 | 4,039,316 |
| 2024-03-21 | $25.73 | $26.10 | $25.46 | $25.59 | $25.59 | 5,954,868 |
| 2024-03-20 | $25.00 | $25.90 | $24.72 | $25.67 | $25.67 | 5,535,674 |
| 2024-03-19 | $24.90 | $25.24 | $24.68 | $25.01 | $25.01 | 4,561,991 |
| 2024-03-18 | $25.67 | $25.75 | $24.98 | $25.23 | $25.23 | 2,420,989 |
| 2024-03-15 | $25.11 | $25.45 | $25.01 | $25.37 | $25.37 | 6,544,462 |
| 2024-03-14 | $25.87 | $25.88 | $25.06 | $25.28 | $25.28 | 4,414,764 |
| 2024-03-13 | $25.80 | $26.31 | $25.58 | $25.92 | $25.92 | 13,980,238 |
| 2024-03-12 | $25.51 | $25.90 | $25.36 | $25.82 | $25.82 | 6,418,845 |
| 2024-03-11 | $25.25 | $25.59 | $25.14 | $25.40 | $25.40 | 6,559,921 |
| 2024-03-08 | $25.02 | $25.60 | $24.90 | $25.31 | $25.31 | 12,953,666 |
| 2024-03-07 | $24.90 | $25.24 | $24.41 | $24.86 | $24.86 | 4,643,389 |
| 2024-03-06 | $24.14 | $25.03 | $23.76 | $24.78 | $24.78 | 7,707,077 |
| 2024-03-05 | $23.58 | $23.83 | $23.17 | $23.77 | $23.77 | 8,707,955 |
| 2024-03-04 | $23.95 | $24.21 | $23.59 | $23.65 | $23.65 | 4,215,599 |
| 2024-03-01 | $23.67 | $23.99 | $23.49 | $23.91 | $23.91 | 3,941,292 |
| 2024-02-29 | $23.98 | $24.21 | $23.52 | $23.64 | $23.64 | 5,348,366 |
| 2024-02-28 | $23.33 | $24.44 | $22.98 | $23.72 | $23.72 | 9,533,837 |
| 2024-02-27 | $24.14 | $24.64 | $23.92 | $24.61 | $24.61 | 4,618,949 |
| 2024-02-26 | $24.18 | $24.50 | $23.90 | $24.11 | $24.11 | 6,415,395 |
| 2024-02-23 | $24.44 | $24.61 | $24.01 | $24.03 | $24.03 | 5,045,525 |
| 2024-02-22 | $24.89 | $25.04 | $24.53 | $24.76 | $24.76 | 6,819,040 |
| 2024-02-21 | $24.88 | $25.08 | $24.34 | $24.40 | $24.40 | 5,350,377 |
| 2024-02-20 | $24.85 | $25.42 | $24.85 | $25.21 | $25.21 | 6,595,220 |
| 2024-02-16 | $24.82 | $25.21 | $24.72 | $24.87 | $24.87 | 2,685,601 |
| 2024-02-15 | $25.20 | $25.23 | $24.87 | $25.09 | $25.09 | 2,395,287 |
| 2024-02-14 | $24.74 | $25.25 | $24.74 | $25.09 | $25.09 | 3,217,674 |
| 2024-02-13 | $24.48 | $24.69 | $24.12 | $24.29 | $24.29 | 5,486,627 |
| 2024-02-12 | $24.91 | $25.32 | $24.76 | $25.03 | $25.03 | 2,645,936 |
| 2024-02-09 | $24.87 | $25.15 | $24.63 | $24.95 | $24.95 | 3,866,207 |
| 2024-02-08 | $24.81 | $24.96 | $24.40 | $24.66 | $24.66 | 4,734,237 |
| 2024-02-07 | $25.02 | $25.11 | $24.24 | $24.81 | $24.81 | 6,096,874 |
| 2024-02-06 | $25.60 | $25.67 | $24.99 | $25.15 | $25.15 | 4,555,919 |
| 2024-02-05 | $26.03 | $26.10 | $24.94 | $25.29 | $25.29 | 4,486,518 |
| 2024-02-02 | $24.93 | $26.28 | $24.89 | $26.26 | $26.26 | 5,353,648 |
| 2024-02-01 | $24.73 | $25.24 | $24.54 | $25.20 | $25.20 | 4,430,090 |
| 2024-01-31 | $25.40 | $25.49 | $24.43 | $24.58 | $24.58 | 6,083,017 |
| 2024-01-30 | $26.07 | $26.07 | $25.00 | $25.01 | $25.01 | 6,503,808 |
| 2024-01-29 | $25.70 | $26.51 | $25.70 | $26.26 | $26.26 | 6,052,720 |
| 2024-01-26 | $25.24 | $26.14 | $25.07 | $25.77 | $25.77 | 4,035,595 |
| 2024-01-25 | $25.60 | $25.61 | $24.68 | $25.36 | $25.36 | 5,142,474 |
| 2024-01-24 | $25.78 | $26.78 | $25.26 | $25.47 | $25.47 | 9,844,383 |
| 2024-01-23 | $25.77 | $25.95 | $25.09 | $25.24 | $25.24 | 3,882,026 |
| 2024-01-22 | $25.12 | $25.76 | $24.91 | $25.49 | $25.49 | 6,812,344 |
| 2024-01-19 | $24.76 | $25.36 | $24.62 | $25.35 | $25.35 | 3,787,197 |
| 2024-01-18 | $25.42 | $25.47 | $24.74 | $25.01 | $25.01 | 3,233,176 |
| 2024-01-17 | $25.23 | $25.49 | $24.87 | $25.47 | $25.47 | 3,893,190 |
| 2024-01-16 | $25.54 | $25.87 | $25.35 | $25.50 | $25.50 | 3,806,814 |
| 2024-01-12 | $25.69 | $26.18 | $25.65 | $25.81 | $25.81 | 3,513,946 |
| 2024-01-11 | $25.11 | $25.31 | $24.72 | $25.22 | $25.22 | 3,741,818 |
| 2024-01-10 | $24.99 | $25.15 | $24.63 | $25.02 | $25.02 | 4,227,360 |
| 2024-01-09 | $25.74 | $25.87 | $24.86 | $24.95 | $24.95 | 4,929,263 |
| 2024-01-08 | $25.38 | $26.34 | $25.18 | $26.30 | $26.30 | 3,913,986 |
| 2024-01-05 | $25.09 | $25.37 | $24.75 | $25.17 | $25.17 | 6,381,359 |
| 2024-01-04 | $24.21 | $24.94 | $24.10 | $24.33 | $24.33 | 3,908,785 |
| 2024-01-03 | $25.15 | $25.39 | $24.94 | $25.00 | $25.00 | 4,783,588 |
| 2024-01-02 | $25.85 | $25.97 | $25.33 | $25.58 | $25.58 | 3,769,332 |
| 2023-12-29 | $26.40 | $26.43 | $26.03 | $26.07 | $26.07 | 1,056,044 |
| 2023-12-28 | $26.67 | $26.71 | $26.32 | $26.35 | $26.35 | 1,970,025 |
| 2023-12-27 | $26.28 | $26.84 | $26.25 | $26.78 | $26.78 | 2,660,573 |
| 2023-12-26 | $26.11 | $26.37 | $26.07 | $26.32 | $26.32 | 2,082,052 |
| 2023-12-22 | $26.08 | $26.18 | $25.53 | $26.16 | $26.16 | 3,546,269 |
| 2023-12-21 | $26.32 | $26.54 | $25.65 | $25.92 | $25.92 | 3,830,628 |
| 2023-12-20 | $26.58 | $26.71 | $25.87 | $25.94 | $25.94 | 4,472,612 |
| 2023-12-19 | $26.50 | $27.03 | $26.31 | $26.65 | $26.65 | 5,993,238 |
| 2023-12-18 | $25.30 | $26.47 | $25.09 | $26.02 | $26.02 | 7,274,996 |
| 2023-12-15 | $25.26 | $25.89 | $23.93 | $24.54 | $24.54 | 36,524,844 |
| 2023-12-14 | $24.76 | $25.91 | $24.75 | $25.34 | $25.34 | 12,232,762 |
| 2023-12-13 | $22.78 | $23.82 | $22.64 | $23.63 | $23.63 | 12,710,084 |
| 2023-12-12 | $22.80 | $22.88 | $22.09 | $22.44 | $22.44 | 5,042,416 |
| 2023-12-11 | $23.68 | $23.78 | $23.19 | $23.32 | $22.59 | 5,852,607 |
| 2023-12-08 | $23.92 | $24.56 | $23.74 | $23.83 | $23.08 | 5,913,510 |
| 2023-12-07 | $23.68 | $24.20 | $23.48 | $24.10 | $23.34 | 4,820,896 |
| 2023-12-06 | $24.00 | $24.18 | $23.29 | $23.64 | $22.90 | 4,902,022 |
| 2023-12-05 | $23.53 | $24.29 | $23.39 | $23.88 | $23.13 | 5,958,086 |
| 2023-12-04 | $23.70 | $23.79 | $22.55 | $22.69 | $21.98 | 3,894,456 |
| 2023-12-01 | $23.30 | $24.16 | $23.11 | $23.92 | $23.17 | 4,498,872 |
| 2023-11-30 | $23.00 | $23.42 | $22.82 | $23.29 | $22.56 | 5,171,706 |
| 2023-11-29 | $23.48 | $23.84 | $23.39 | $23.41 | $22.67 | 5,583,843 |
| 2023-11-28 | $23.19 | $24.12 | $23.09 | $23.49 | $22.75 | 6,014,936 |
| 2023-11-27 | $23.38 | $23.51 | $22.99 | $23.12 | $22.39 | 4,014,732 |
| 2023-11-24 | $23.05 | $23.48 | $23.05 | $23.34 | $23.34 | 3,006,994 |
| 2023-11-22 | $23.17 | $23.54 | $23.01 | $23.19 | $23.19 | 2,771,492 |
| 2023-11-21 | $22.97 | $23.12 | $22.54 | $22.90 | $22.90 | 5,068,317 |
| 2023-11-20 | $23.57 | $23.85 | $23.13 | $23.47 | $23.47 | 3,427,544 |
| 2023-11-17 | $23.38 | $23.92 | $23.03 | $23.47 | $23.47 | 6,814,805 |
| 2023-11-16 | $23.09 | $23.64 | $22.75 | $23.31 | $23.31 | 7,406,664 |
| 2023-11-15 | $22.54 | $23.86 | $22.54 | $23.41 | $23.41 | 5,132,754 |
| 2023-11-14 | $23.50 | $23.68 | $22.20 | $22.39 | $22.39 | 8,142,008 |
| 2023-11-13 | $22.12 | $23.22 | $21.79 | $22.22 | $22.22 | 6,527,113 |
| 2023-11-10 | $21.84 | $22.57 | $21.68 | $22.38 | $22.38 | 4,361,269 |
| 2023-11-09 | $21.95 | $22.19 | $21.34 | $21.54 | $21.54 | 3,514,531 |
| 2023-11-08 | $22.09 | $22.35 | $21.81 | $21.89 | $21.89 | 4,205,773 |
| 2023-11-07 | $21.33 | $22.14 | $20.94 | $22.12 | $22.12 | 5,185,745 |
| 2023-11-06 | $21.46 | $21.47 | $20.69 | $20.88 | $20.88 | 2,310,623 |
| 2023-11-03 | $21.26 | $22.12 | $21.18 | $21.47 | $21.47 | 4,497,451 |
| 2023-11-02 | $19.99 | $20.67 | $19.99 | $20.64 | $20.64 | 5,205,873 |
| 2023-11-01 | $20.25 | $20.46 | $19.97 | $20.33 | $20.33 | 3,188,383 |
| 2023-10-31 | $19.64 | $20.10 | $19.54 | $20.00 | $20.00 | 2,824,385 |
| 2023-10-30 | $20.62 | $20.65 | $19.52 | $19.56 | $19.56 | 5,674,081 |
| 2023-10-27 | $20.74 | $20.87 | $20.14 | $20.29 | $20.29 | 2,334,356 |
| 2023-10-26 | $20.07 | $20.70 | $20.06 | $20.49 | $20.49 | 3,313,985 |
| 2023-10-25 | $20.07 | $20.10 | $19.42 | $20.04 | $20.04 | 7,881,129 |
| 2023-10-24 | $21.65 | $21.85 | $20.80 | $20.87 | $20.87 | 3,152,289 |
| 2023-10-23 | $21.01 | $21.61 | $20.76 | $21.43 | $21.43 | 3,029,503 |
| 2023-10-20 | $20.81 | $21.31 | $20.58 | $21.14 | $21.14 | 3,799,734 |
| 2023-10-19 | $20.79 | $21.23 | $20.62 | $20.88 | $20.88 | 4,762,693 |
| 2023-10-18 | $21.17 | $21.17 | $20.35 | $20.74 | $20.74 | 4,982,362 |
| 2023-10-17 | $21.23 | $21.70 | $20.95 | $21.38 | $21.38 | 4,089,550 |
| 2023-10-16 | $21.63 | $21.77 | $21.16 | $21.56 | $21.56 | 4,113,461 |
| 2023-10-13 | $21.53 | $21.57 | $20.92 | $21.41 | $21.41 | 3,962,371 |
| 2023-10-12 | $21.97 | $22.08 | $21.25 | $21.39 | $21.39 | 2,523,870 |
| 2023-10-11 | $22.47 | $22.59 | $21.60 | $21.93 | $21.93 | 3,591,891 |
| 2023-10-10 | $22.23 | $22.61 | $21.94 | $22.31 | $22.31 | 3,752,672 |
| 2023-10-09 | $21.70 | $22.08 | $21.36 | $21.96 | $21.96 | 2,942,694 |
| 2023-10-06 | $21.67 | $22.04 | $20.90 | $21.96 | $21.96 | 5,266,908 |
| 2023-10-05 | $22.02 | $22.32 | $21.63 | $22.26 | $22.26 | 3,520,459 |
| 2023-10-04 | $21.59 | $22.15 | $21.29 | $22.03 | $22.03 | 4,930,248 |
| 2023-10-03 | $22.71 | $22.76 | $21.30 | $21.39 | $21.39 | 12,230,917 |
| 2023-10-02 | $22.82 | $23.27 | $22.68 | $22.90 | $22.90 | 3,667,531 |
| 2023-09-29 | $23.36 | $23.38 | $22.94 | $23.05 | $23.05 | 2,722,160 |
| 2023-09-28 | $22.01 | $23.04 | $22.01 | $22.98 | $22.98 | 4,298,213 |
| 2023-09-27 | $22.85 | $22.86 | $21.69 | $22.09 | $22.09 | 8,214,860 |
| 2023-09-26 | $22.90 | $23.26 | $22.52 | $22.72 | $22.72 | 4,864,200 |
| 2023-09-25 | $23.23 | $23.41 | $22.96 | $23.23 | $23.23 | 3,821,036 |
| 2023-09-22 | $23.70 | $23.86 | $23.32 | $23.38 | $23.38 | 2,919,065 |
| 2023-09-21 | $23.75 | $24.10 | $23.40 | $23.57 | $23.57 | 5,626,627 |
| 2023-09-20 | $25.54 | $25.79 | $25.14 | $25.17 | $25.17 | 3,576,401 |
| 2023-09-19 | $26.38 | $26.44 | $25.38 | $25.39 | $25.39 | 3,432,501 |
| 2023-09-18 | $26.18 | $26.67 | $25.77 | $26.45 | $26.45 | 4,097,223 |
| 2023-09-15 | $25.73 | $26.97 | $25.63 | $26.36 | $26.36 | 34,686,296 |
| 2023-09-14 | $25.75 | $25.85 | $25.21 | $25.66 | $25.66 | 5,182,684 |
| 2023-09-13 | $25.44 | $26.28 | $25.38 | $25.86 | $25.86 | 4,781,210 |
| 2023-09-12 | $24.76 | $25.55 | $24.63 | $25.07 | $25.07 | 2,515,589 |
| 2023-09-11 | $24.63 | $24.99 | $24.03 | $24.93 | $24.93 | 6,228,570 |
| 2023-09-08 | $25.05 | $25.37 | $24.27 | $24.87 | $24.87 | 9,953,175 |
| 2023-09-07 | $25.08 | $25.34 | $24.69 | $25.08 | $25.08 | 2,896,537 |
| 2023-09-06 | $25.48 | $25.97 | $24.79 | $25.26 | $25.26 | 5,429,490 |
| 2023-09-05 | $26.15 | $26.22 | $25.24 | $25.46 | $25.46 | 3,925,016 |
| 2023-09-01 | $25.55 | $26.66 | $25.54 | $26.35 | $26.35 | 9,526,155 |
| 2023-08-31 | $26.09 | $26.09 | $25.06 | $25.34 | $25.34 | 3,670,737 |
| 2023-08-30 | $26.39 | $26.58 | $25.90 | $26.14 | $26.14 | 3,271,599 |
| 2023-08-29 | $25.69 | $26.58 | $25.56 | $26.50 | $26.50 | 5,053,042 |
| 2023-08-28 | $25.73 | $26.04 | $25.56 | $25.88 | $25.88 | 3,585,529 |
| 2023-08-25 | $26.12 | $26.12 | $25.30 | $25.72 | $25.72 | 4,336,894 |
| 2023-08-24 | $27.46 | $27.51 | $26.06 | $26.25 | $26.25 | 4,803,299 |
| 2023-08-23 | $26.44 | $27.71 | $26.38 | $27.46 | $27.46 | 4,631,903 |
| 2023-08-22 | $25.92 | $26.31 | $25.66 | $26.22 | $26.22 | 3,294,742 |
| 2023-08-21 | $25.12 | $25.50 | $24.69 | $25.41 | $25.41 | 3,484,559 |
| 2023-08-18 | $24.10 | $25.06 | $23.88 | $24.88 | $24.88 | 3,664,092 |
| 2023-08-17 | $25.01 | $25.01 | $23.58 | $23.63 | $23.63 | 4,926,226 |
| 2023-08-16 | $24.75 | $25.60 | $24.65 | $24.77 | $24.77 | 4,618,901 |
| 2023-08-15 | $25.34 | $26.00 | $23.97 | $24.73 | $24.73 | 6,670,012 |
| 2023-08-14 | $24.90 | $25.48 | $24.57 | $25.40 | $25.40 | 4,071,321 |
| 2023-08-11 | $25.50 | $25.71 | $25.17 | $25.32 | $25.32 | 3,869,170 |
| 2023-08-10 | $26.17 | $26.85 | $25.55 | $25.67 | $25.67 | 4,117,450 |
| 2023-08-09 | $26.20 | $26.24 | $25.72 | $25.94 | $25.94 | 3,092,920 |
| 2023-08-08 | $25.69 | $26.26 | $25.15 | $26.25 | $26.25 | 3,171,649 |
| 2023-08-07 | $26.49 | $26.57 | $25.94 | $26.17 | $26.17 | 3,355,448 |
| 2023-08-04 | $26.56 | $26.83 | $25.91 | $26.36 | $26.36 | 3,598,801 |
| 2023-08-03 | $26.79 | $27.36 | $25.99 | $26.50 | $26.50 | 6,670,581 |
| 2023-08-02 | $26.38 | $26.62 | $25.68 | $26.43 | $26.43 | 3,304,328 |
| 2023-08-01 | $26.51 | $27.00 | $25.90 | $26.83 | $26.83 | 2,927,462 |
| 2023-07-31 | $27.14 | $27.34 | $26.62 | $27.01 | $27.01 | 3,122,848 |
| 2023-07-28 | $26.93 | $27.00 | $26.00 | $26.40 | $26.40 | 4,462,611 |
| 2023-07-27 | $27.25 | $27.28 | $26.29 | $26.40 | $26.40 | 3,206,524 |
| 2023-07-26 | $26.82 | $27.41 | $26.73 | $27.28 | $27.28 | 2,669,466 |
| 2023-07-25 | $27.33 | $27.67 | $26.50 | $26.72 | $26.72 | 3,938,395 |
| 2023-07-24 | $26.41 | $27.22 | $26.12 | $26.98 | $26.98 | 6,021,208 |
| 2023-07-21 | $25.65 | $26.45 | $25.35 | $26.29 | $26.29 | 5,736,946 |
| 2023-07-20 | $24.07 | $25.37 | $23.95 | $25.19 | $25.19 | 10,379,224 |
| 2023-07-19 | $23.51 | $24.03 | $23.45 | $23.82 | $23.82 | 4,272,615 |
| 2023-07-18 | $23.53 | $24.40 | $23.35 | $23.83 | $23.83 | 9,871,317 |
| 2023-07-17 | $22.93 | $23.47 | $22.73 | $23.45 | $23.45 | 2,137,241 |
| 2023-07-14 | $23.16 | $23.30 | $22.50 | $22.86 | $22.86 | 4,823,200 |
| 2023-07-13 | $23.67 | $23.97 | $23.11 | $23.27 | $23.27 | 4,378,187 |
| 2023-07-12 | $23.71 | $24.09 | $23.27 | $23.39 | $23.39 | 2,951,942 |
| 2023-07-11 | $22.52 | $23.27 | $22.02 | $23.15 | $23.15 | 4,228,560 |
| 2023-07-10 | $23.18 | $23.35 | $22.66 | $22.75 | $22.75 | 4,815,967 |
| 2023-07-07 | $23.16 | $23.88 | $23.16 | $23.65 | $23.65 | 5,196,010 |
| 2023-07-06 | $23.16 | $23.33 | $22.63 | $22.74 | $22.74 | 3,868,397 |
| 2023-07-05 | $23.50 | $23.80 | $23.20 | $23.57 | $23.57 | 3,181,513 |
| 2023-07-03 | $23.59 | $24.04 | $23.37 | $23.73 | $23.73 | 2,887,929 |
| 2023-06-30 | $23.36 | $23.99 | $23.33 | $23.46 | $23.46 | 3,942,424 |
| 2023-06-29 | $22.98 | $23.40 | $22.79 | $23.03 | $23.03 | 3,586,407 |
| 2023-06-28 | $22.42 | $23.00 | $22.35 | $22.62 | $22.62 | 4,368,767 |
| 2023-06-27 | $22.89 | $22.89 | $21.68 | $22.45 | $22.45 | 9,233,300 |
| 2023-06-26 | $23.17 | $23.61 | $22.88 | $23.03 | $23.03 | 14,075,840 |
| 2023-06-23 | $23.26 | $23.93 | $23.21 | $23.45 | $23.45 | 25,333,845 |
| 2023-06-22 | $24.64 | $24.64 | $23.62 | $23.64 | $23.64 | 9,893,749 |
| 2023-06-21 | $23.62 | $24.74 | $23.28 | $24.52 | $24.52 | 6,150,388 |
| 2023-06-20 | $23.04 | $23.79 | $22.54 | $23.62 | $23.62 | 7,722,143 |
| 2023-06-16 | $21.57 | $22.57 | $21.52 | $22.13 | $22.13 | 4,860,725 |
| 2023-06-15 | $21.14 | $21.88 | $21.13 | $21.86 | $21.86 | 4,236,379 |
| 2023-06-14 | $20.50 | $21.22 | $20.48 | $21.14 | $21.14 | 4,523,186 |
| 2023-06-13 | $21.33 | $21.39 | $20.37 | $20.42 | $20.42 | 4,892,658 |
| 2023-06-12 | $20.65 | $21.33 | $20.53 | $21.19 | $21.19 | 4,626,118 |
| 2023-06-09 | $20.56 | $21.20 | $20.43 | $20.55 | $20.55 | 9,307,477 |
| 2023-06-08 | $19.95 | $20.70 | $19.81 | $20.52 | $20.52 | 3,405,193 |
| 2023-06-07 | $19.48 | $19.99 | $19.19 | $19.97 | $19.97 | 11,785,312 |
| 2023-06-06 | $19.05 | $20.06 | $19.05 | $19.34 | $19.34 | 11,140,178 |
| 2023-06-05 | $18.93 | $18.99 | $18.45 | $18.88 | $18.88 | 2,893,881 |
| 2023-06-02 | $18.43 | $19.29 | $18.43 | $19.02 | $19.02 | 3,739,889 |
| 2023-06-01 | $17.88 | $18.07 | $17.72 | $18.04 | $18.04 | 9,243,893 |
| 2023-05-31 | $17.87 | $18.10 | $17.57 | $17.65 | $17.65 | 4,965,542 |
| 2023-05-30 | $18.93 | $18.93 | $17.88 | $18.03 | $18.03 | 4,855,817 |
| 2023-05-26 | $18.53 | $19.15 | $18.20 | $18.91 | $18.91 | 5,371,412 |
| 2023-05-25 | $18.25 | $18.60 | $18.09 | $18.41 | $18.41 | 5,331,585 |
| 2023-05-24 | $17.78 | $18.02 | $17.56 | $17.71 | $17.71 | 6,514,568 |
| 2023-05-23 | $17.78 | $18.49 | $17.49 | $17.51 | $17.51 | 9,309,806 |
| 2023-05-22 | $17.28 | $17.96 | $17.25 | $17.69 | $17.69 | 8,453,255 |
| 2023-05-19 | $16.43 | $17.34 | $16.38 | $17.27 | $17.27 | 9,171,282 |
| 2023-05-18 | $16.40 | $16.51 | $15.98 | $16.43 | $16.43 | 6,045,974 |
| 2023-05-17 | $16.06 | $16.81 | $15.48 | $16.73 | $16.73 | 12,316,269 |
| 2023-05-16 | $16.70 | $17.22 | $15.62 | $15.96 | $15.96 | 9,637,822 |
| 2023-05-15 | $15.45 | $16.06 | $15.38 | $15.75 | $15.75 | 8,515,120 |
| 2023-05-12 | $15.38 | $15.52 | $15.21 | $15.38 | $15.38 | 3,507,171 |
| 2023-05-11 | $15.70 | $15.70 | $15.41 | $15.53 | $15.53 | 4,405,716 |
| 2023-05-10 | $15.32 | $15.76 | $15.22 | $15.68 | $15.68 | 7,332,972 |
| 2023-05-09 | $14.81 | $15.48 | $14.71 | $15.13 | $15.13 | 5,517,557 |
| 2023-05-08 | $14.76 | $15.08 | $14.68 | $14.87 | $14.87 | 4,564,356 |
| 2023-05-05 | $14.22 | $14.95 | $14.02 | $14.91 | $14.91 | 8,064,472 |
| 2023-05-04 | $13.59 | $14.06 | $13.29 | $13.87 | $13.87 | 4,879,829 |
| 2023-05-03 | $13.38 | $13.72 | $13.35 | $13.42 | $13.42 | 2,565,361 |
| 2023-05-02 | $14.04 | $14.15 | $13.23 | $13.31 | $13.31 | 3,840,361 |
| 2023-05-01 | $14.33 | $14.40 | $13.85 | $14.15 | $14.15 | 1,689,263 |
| 2023-04-28 | $13.95 | $14.51 | $13.86 | $14.29 | $14.29 | 3,741,450 |
| 2023-04-27 | $13.46 | $14.28 | $13.45 | $14.04 | $14.04 | 5,701,328 |
| 2023-04-26 | $13.16 | $13.46 | $12.78 | $13.31 | $13.31 | 6,003,242 |
| 2023-04-25 | $13.59 | $13.67 | $13.24 | $13.51 | $13.51 | 3,740,044 |
| 2023-04-24 | $13.65 | $13.84 | $13.41 | $13.73 | $13.73 | 2,534,703 |
| 2023-04-21 | $13.51 | $13.53 | $13.28 | $13.45 | $13.45 | 1,068,950 |
| 2023-04-20 | $13.28 | $13.68 | $13.26 | $13.55 | $13.55 | 2,652,257 |
| 2023-04-19 | $13.74 | $13.75 | $13.11 | $13.39 | $13.39 | 7,913,634 |
| 2023-04-18 | $13.65 | $14.06 | $13.58 | $14.05 | $14.05 | 3,940,779 |
| 2023-04-17 | $13.84 | $13.93 | $13.59 | $13.73 | $13.73 | 2,523,805 |
| 2023-04-14 | $13.75 | $14.27 | $13.62 | $13.87 | $13.87 | 6,094,871 |
| 2023-04-13 | $13.12 | $14.19 | $13.08 | $13.89 | $13.89 | 11,683,604 |
| 2023-04-12 | $12.55 | $13.36 | $12.47 | $12.92 | $12.92 | 18,534,167 |
| 2023-04-11 | $11.62 | $12.39 | $11.39 | $12.30 | $12.30 | 17,689,871 |
| 2023-04-10 | $10.79 | $11.01 | $10.72 | $10.94 | $10.94 | 3,408,982 |
| 2023-04-06 | $11.01 | $11.07 | $10.77 | $10.83 | $10.83 | 3,159,686 |
| 2023-04-05 | $10.79 | $11.07 | $10.72 | $11.00 | $11.00 | 6,978,539 |
| 2023-04-04 | $11.25 | $11.32 | $10.85 | $10.91 | $10.91 | 3,587,976 |
| 2023-04-03 | $11.75 | $11.78 | $11.12 | $11.16 | $11.16 | 4,526,136 |
| 2023-03-31 | $11.97 | $12.25 | $11.64 | $11.87 | $11.87 | 7,586,574 |
| 2023-03-30 | $12.38 | $12.58 | $11.95 | $12.04 | $12.04 | 4,691,909 |
| 2023-03-29 | $11.94 | $12.07 | $11.66 | $11.89 | $11.89 | 4,037,538 |
| 2023-03-28 | $11.26 | $12.00 | $11.26 | $11.92 | $11.92 | 7,351,265 |
| 2023-03-27 | $11.22 | $11.48 | $11.00 | $11.22 | $11.22 | 5,479,567 |
| 2023-03-24 | $10.57 | $11.16 | $10.53 | $10.92 | $10.92 | 3,090,016 |
| 2023-03-23 | $11.54 | $11.57 | $10.51 | $10.65 | $10.65 | 4,974,308 |
| 2023-03-22 | $11.86 | $11.92 | $11.36 | $11.38 | $11.38 | 5,385,936 |
| 2023-03-21 | $11.62 | $11.88 | $11.56 | $11.78 | $11.78 | 5,170,575 |
| 2023-03-20 | $11.98 | $11.98 | $11.32 | $11.47 | $11.47 | 5,391,379 |
| 2023-03-17 | $11.67 | $12.01 | $11.24 | $11.92 | $11.92 | 8,982,251 |
| 2023-03-16 | $10.88 | $11.79 | $10.80 | $11.63 | $11.63 | 10,863,305 |
| 2023-03-15 | $10.56 | $10.97 | $10.30 | $10.96 | $10.96 | 6,381,390 |
| 2023-03-14 | $11.34 | $11.46 | $10.74 | $10.92 | $10.92 | 8,848,117 |
| 2023-03-13 | $11.00 | $11.30 | $10.70 | $10.94 | $10.94 | 7,204,279 |
| 2023-03-10 | $12.00 | $12.01 | $11.30 | $11.32 | $11.32 | 7,809,013 |
| 2023-03-09 | $13.00 | $13.14 | $12.33 | $12.35 | $12.35 | 6,358,730 |
| 2023-03-08 | $12.36 | $12.98 | $12.24 | $12.91 | $12.91 | 12,145,860 |
| 2023-03-07 | $11.87 | $11.99 | $11.62 | $11.94 | $11.94 | 4,968,148 |
| 2023-03-06 | $11.51 | $12.17 | $11.47 | $11.92 | $11.92 | 6,126,701 |
| 2023-03-03 | $11.52 | $11.83 | $11.46 | $11.49 | $11.49 | 5,350,907 |
| 2023-03-02 | $11.64 | $11.84 | $11.48 | $11.51 | $11.51 | 7,260,409 |
| 2023-03-01 | $12.35 | $12.43 | $11.70 | $11.94 | $11.94 | 8,545,243 |
| 2023-02-28 | $12.35 | $12.51 | $12.11 | $12.42 | $12.42 | 6,477,126 |
| 2023-02-27 | $12.95 | $12.96 | $12.34 | $12.36 | $12.36 | 8,407,645 |
| 2023-02-24 | $13.01 | $13.09 | $12.72 | $12.95 | $12.95 | 4,316,516 |
| 2023-02-23 | $13.35 | $13.48 | $13.08 | $13.24 | $13.24 | 5,184,139 |
| 2023-02-22 | $13.28 | $13.46 | $12.79 | $13.17 | $13.17 | 7,730,166 |
| 2023-02-21 | $12.96 | $14.06 | $12.96 | $13.31 | $13.31 | 8,337,029 |
| 2023-02-17 | $13.50 | $13.56 | $12.40 | $12.91 | $12.91 | 32,507,995 |
| 2023-02-16 | $15.85 | $16.12 | $15.27 | $15.89 | $15.89 | 7,486,978 |
| 2023-02-15 | $15.91 | $16.36 | $15.84 | $16.20 | $16.20 | 3,509,763 |
| 2023-02-14 | $16.00 | $16.09 | $15.82 | $15.98 | $15.98 | 3,394,152 |
| 2023-02-13 | $15.81 | $16.30 | $15.74 | $16.07 | $16.07 | 3,587,038 |
| 2023-02-10 | $15.57 | $15.75 | $15.28 | $15.66 | $15.66 | 5,220,656 |
| 2023-02-09 | $16.57 | $16.59 | $15.55 | $15.57 | $15.57 | 3,671,606 |
| 2023-02-08 | $16.43 | $16.74 | $16.35 | $16.53 | $16.53 | 4,704,137 |
| 2023-02-07 | $17.02 | $17.05 | $16.31 | $16.55 | $16.55 | 4,397,514 |
| 2023-02-06 | $17.00 | $17.52 | $16.90 | $17.04 | $17.04 | 2,496,712 |
| 2023-02-03 | $17.23 | $17.79 | $17.19 | $17.45 | $17.45 | 5,814,584 |
| 2023-02-02 | $17.98 | $18.24 | $17.67 | $17.80 | $17.80 | 2,329,772 |
| 2023-02-01 | $17.79 | $17.94 | $17.21 | $17.58 | $17.58 | 2,978,245 |
| 2023-01-31 | $17.99 | $18.30 | $17.69 | $17.82 | $17.82 | 4,842,359 |
| 2023-01-30 | $17.88 | $18.35 | $17.82 | $17.97 | $17.97 | 3,925,587 |
| 2023-01-27 | $17.27 | $18.13 | $17.21 | $18.11 | $18.11 | 3,553,578 |
| 2023-01-26 | $17.70 | $18.01 | $17.47 | $17.85 | $17.85 | 2,306,540 |
| 2023-01-25 | $17.56 | $17.70 | $17.26 | $17.56 | $17.56 | 2,687,501 |
| 2023-01-24 | $17.59 | $17.83 | $17.39 | $17.75 | $17.75 | 2,670,677 |
| 2023-01-23 | $17.35 | $17.84 | $17.05 | $17.63 | $17.63 | 4,374,511 |
| 2023-01-20 | $16.51 | $17.17 | $16.49 | $17.03 | $17.03 | 3,024,542 |
| 2023-01-19 | $16.24 | $16.74 | $16.23 | $16.66 | $16.66 | 4,544,136 |
| 2023-01-18 | $16.41 | $16.88 | $16.29 | $16.30 | $16.30 | 3,555,362 |
| 2023-01-17 | $15.78 | $16.25 | $15.69 | $16.18 | $16.18 | 3,287,282 |
| 2023-01-13 | $16.67 | $17.03 | $16.59 | $16.65 | $16.65 | 3,277,163 |
| 2023-01-12 | $16.12 | $17.02 | $15.89 | $16.86 | $16.86 | 6,120,321 |
| 2023-01-11 | $15.52 | $16.12 | $15.48 | $16.04 | $16.04 | 6,301,463 |
| 2023-01-10 | $15.51 | $15.63 | $15.15 | $15.56 | $15.56 | 4,075,547 |
| 2023-01-09 | $14.71 | $15.40 | $14.57 | $15.07 | $15.07 | 3,036,978 |
| 2023-01-06 | $14.24 | $14.83 | $14.24 | $14.77 | $14.77 | 3,143,673 |
| 2023-01-05 | $14.07 | $14.19 | $13.76 | $13.97 | $13.97 | 2,772,463 |
| 2023-01-04 | $13.92 | $14.34 | $13.83 | $14.23 | $14.23 | 2,760,586 |
| 2023-01-03 | $14.50 | $14.83 | $13.81 | $13.82 | $13.82 | 5,741,729 |
| 2022-12-30 | $15.08 | $15.40 | $15.03 | $15.34 | $15.34 | 1,275,338 |
| 2022-12-29 | $15.12 | $15.30 | $14.74 | $15.25 | $15.25 | 2,433,370 |
| 2022-12-28 | $14.74 | $14.98 | $14.51 | $14.90 | $14.90 | 3,796,018 |
| 2022-12-27 | $14.87 | $15.15 | $14.49 | $14.55 | $14.55 | 2,990,456 |
| 2022-12-23 | $15.39 | $15.64 | $15.22 | $15.52 | $15.52 | 2,525,454 |
| 2022-12-22 | $15.27 | $15.45 | $14.60 | $14.97 | $14.97 | 2,177,026 |
| 2022-12-21 | $15.08 | $15.40 | $14.87 | $15.39 | $15.39 | 2,869,874 |
| 2022-12-20 | $14.53 | $15.37 | $14.50 | $15.08 | $15.08 | 4,485,148 |
| 2022-12-19 | $13.99 | $14.33 | $13.77 | $14.19 | $14.19 | 5,166,809 |
| 2022-12-16 | $14.10 | $14.27 | $13.91 | $13.99 | $13.99 | 4,863,670 |
| 2022-12-15 | $14.50 | $14.72 | $14.07 | $14.19 | $14.19 | 4,527,521 |
| 2022-12-14 | $14.39 | $15.02 | $14.27 | $14.70 | $14.70 | 12,257,427 |
| 2022-12-13 | $15.98 | $16.25 | $14.97 | $15.13 | $15.13 | 5,903,712 |
| 2022-12-12 | $15.40 | $15.72 | $15.12 | $15.60 | $15.60 | 3,661,067 |
| 2022-12-09 | $15.71 | $16.24 | $15.32 | $15.90 | $15.90 | 4,453,661 |
| 2022-12-08 | $16.58 | $16.70 | $15.73 | $15.90 | $15.90 | 4,940,950 |
| 2022-12-07 | $16.87 | $16.90 | $16.29 | $16.58 | $16.58 | 4,170,301 |
| 2022-12-06 | $17.55 | $17.66 | $16.90 | $16.94 | $16.94 | 3,807,493 |
| 2022-12-05 | $18.14 | $18.32 | $17.37 | $17.44 | $17.44 | 4,206,007 |
| 2022-12-02 | $17.37 | $18.56 | $17.36 | $18.37 | $18.37 | 4,527,261 |
| 2022-12-01 | $17.50 | $17.85 | $17.37 | $17.51 | $17.51 | 3,673,186 |
| 2022-11-30 | $16.47 | $17.55 | $16.47 | $17.51 | $17.51 | 5,079,171 |
| 2022-11-29 | $16.08 | $16.75 | $16.08 | $16.49 | $16.49 | 2,851,840 |
| 2022-11-28 | $16.37 | $16.62 | $15.95 | $15.99 | $15.99 | 5,435,152 |
| 2022-11-25 | $16.52 | $16.57 | $16.34 | $16.50 | $16.50 | 3,022,234 |
| 2022-11-23 | $16.52 | $16.62 | $16.05 | $16.45 | $16.45 | 4,955,011 |
| 2022-11-22 | $17.19 | $17.20 | $16.31 | $16.56 | $16.56 | 3,944,842 |
| 2022-11-21 | $17.27 | $17.39 | $16.98 | $17.27 | $17.27 | 2,912,300 |
| 2022-11-18 | $18.05 | $18.09 | $17.29 | $17.38 | $17.38 | 3,458,890 |
| 2022-11-17 | $17.38 | $17.77 | $16.43 | $17.61 | $17.61 | 9,156,735 |
| 2022-11-16 | $19.06 | $19.14 | $18.12 | $18.28 | $18.28 | 8,892,260 |
| 2022-11-15 | $19.59 | $19.99 | $19.02 | $19.49 | $19.49 | 4,191,418 |
| 2022-11-14 | $18.93 | $19.36 | $18.34 | $19.11 | $19.11 | 5,356,821 |
| 2022-11-11 | $19.33 | $19.76 | $18.92 | $19.23 | $19.23 | 4,395,361 |
| 2022-11-10 | $19.85 | $20.20 | $18.99 | $19.15 | $19.15 | 15,452,963 |
| 2022-11-09 | $19.28 | $21.15 | $19.22 | $19.70 | $19.70 | 14,007,185 |
| 2022-11-08 | $18.22 | $18.75 | $17.93 | $18.35 | $18.35 | 2,990,910 |
| 2022-11-07 | $18.82 | $18.92 | $18.33 | $18.47 | $18.47 | 2,072,216 |
| 2022-11-04 | $19.88 | $20.08 | $18.68 | $18.99 | $18.99 | 1,961,333 |
| 2022-11-03 | $18.79 | $19.60 | $18.69 | $19.40 | $19.40 | 2,552,635 |
| 2022-11-02 | $19.37 | $19.75 | $19.13 | $19.25 | $19.25 | 3,731,077 |
| 2022-11-01 | $18.64 | $19.55 | $18.61 | $19.46 | $19.46 | 4,313,365 |
| 2022-10-31 | $17.29 | $18.41 | $17.21 | $18.33 | $18.33 | 2,924,734 |
| 2022-10-28 | $16.85 | $17.63 | $16.70 | $17.49 | $17.49 | 2,872,458 |
| 2022-10-27 | $17.03 | $17.38 | $16.83 | $16.90 | $16.90 | 3,050,272 |
| 2022-10-26 | $17.59 | $18.02 | $16.97 | $17.00 | $17.00 | 4,393,697 |
| 2022-10-25 | $17.73 | $18.33 | $17.66 | $17.76 | $17.76 | 2,395,731 |
| 2022-10-24 | $17.70 | $17.96 | $17.24 | $17.85 | $17.85 | 4,190,618 |
| 2022-10-21 | $16.77 | $18.07 | $16.36 | $18.05 | $18.05 | 4,202,555 |
| 2022-10-20 | $17.19 | $17.59 | $16.71 | $16.86 | $16.86 | 2,601,139 |
| 2022-10-19 | $17.36 | $17.55 | $17.00 | $17.24 | $17.24 | 6,046,271 |
| 2022-10-18 | $18.26 | $18.44 | $17.14 | $17.44 | $17.44 | 5,598,475 |
| 2022-10-17 | $18.13 | $18.54 | $17.74 | $17.75 | $17.75 | 2,940,944 |
| 2022-10-14 | $18.92 | $19.48 | $17.57 | $17.58 | $17.58 | 3,862,871 |
| 2022-10-13 | $18.15 | $18.94 | $18.12 | $18.74 | $18.74 | 5,481,201 |
| 2022-10-12 | $19.02 | $19.30 | $18.73 | $19.12 | $19.12 | 4,367,008 |
| 2022-10-11 | $21.15 | $21.19 | $18.94 | $19.24 | $19.24 | 9,220,835 |
| 2022-10-10 | $21.11 | $21.39 | $20.82 | $21.20 | $21.20 | 10,057,403 |
| 2022-10-07 | $21.20 | $21.55 | $20.95 | $21.11 | $21.11 | 5,580,379 |
| 2022-10-06 | $20.83 | $21.89 | $20.83 | $21.52 | $21.52 | 5,160,275 |
| 2022-10-05 | $20.63 | $21.30 | $20.54 | $21.01 | $21.01 | 3,544,021 |
| 2022-10-04 | $20.70 | $21.33 | $20.36 | $20.86 | $20.86 | 6,433,394 |
| 2022-10-03 | $20.51 | $21.00 | $19.68 | $20.73 | $20.73 | 4,461,720 |
| 2022-09-30 | $18.28 | $19.29 | $18.05 | $19.01 | $19.01 | 2,472,294 |
| 2022-09-29 | $18.12 | $18.57 | $17.82 | $18.34 | $18.34 | 2,490,262 |
| 2022-09-28 | $18.45 | $18.86 | $18.12 | $18.52 | $18.52 | 2,725,697 |
| 2022-09-27 | $18.07 | $18.94 | $18.07 | $18.36 | $18.36 | 4,361,063 |
| 2022-09-26 | $18.84 | $19.13 | $17.77 | $17.80 | $17.80 | 5,578,122 |
| 2022-09-23 | $19.42 | $19.51 | $18.76 | $19.13 | $19.13 | 3,643,478 |
| 2022-09-22 | $19.81 | $20.13 | $18.96 | $19.70 | $19.70 | 3,593,597 |
| 2022-09-21 | $19.82 | $19.94 | $19.26 | $19.76 | $19.76 | 2,771,493 |
| 2022-09-20 | $19.67 | $20.17 | $19.57 | $19.70 | $19.70 | 2,517,147 |
| 2022-09-19 | $18.68 | $19.74 | $18.68 | $19.62 | $19.62 | 2,288,603 |
| 2022-09-16 | $19.14 | $19.16 | $18.46 | $19.00 | $19.00 | 3,947,049 |
| 2022-09-15 | $19.63 | $20.42 | $19.39 | $19.55 | $19.55 | 2,584,087 |
| 2022-09-14 | $19.64 | $20.15 | $19.34 | $19.80 | $19.80 | 2,645,304 |
| 2022-09-13 | $20.27 | $20.49 | $19.85 | $19.85 | $19.85 | 1,997,996 |
| 2022-09-12 | $20.47 | $21.16 | $20.45 | $21.12 | $21.12 | 2,125,283 |
| 2022-09-09 | $19.74 | $20.37 | $19.68 | $20.22 | $20.22 | 2,111,381 |
| 2022-09-08 | $19.23 | $19.69 | $19.04 | $19.38 | $19.38 | 2,390,301 |
| 2022-09-07 | $18.94 | $19.40 | $18.63 | $19.39 | $19.39 | 1,563,386 |
| 2022-09-06 | $19.27 | $19.34 | $18.58 | $18.90 | $18.90 | 2,291,807 |
| 2022-09-02 | $19.68 | $20.06 | $19.02 | $19.38 | $19.38 | 3,422,403 |
| 2022-09-01 | $19.07 | $19.39 | $18.36 | $19.35 | $19.35 | 3,926,267 |
| 2022-08-31 | $19.82 | $19.99 | $19.18 | $19.24 | $19.24 | 4,498,561 |
| 2022-08-30 | $21.01 | $21.04 | $19.67 | $19.75 | $19.75 | 3,100,390 |
| 2022-08-29 | $21.11 | $21.60 | $20.64 | $20.78 | $20.78 | 4,070,719 |
| 2022-08-26 | $22.31 | $22.54 | $21.24 | $21.32 | $21.32 | 2,074,852 |
| 2022-08-25 | $22.60 | $22.87 | $21.93 | $22.12 | $22.12 | 3,313,823 |
| 2022-08-24 | $21.63 | $23.01 | $21.55 | $22.43 | $22.43 | 4,564,445 |
| 2022-08-23 | $19.45 | $21.74 | $19.45 | $21.62 | $21.62 | 5,126,894 |
| 2022-08-22 | $19.94 | $20.12 | $19.31 | $19.48 | $19.48 | 4,558,057 |
| 2022-08-19 | $20.99 | $21.08 | $20.27 | $20.38 | $20.38 | 4,055,199 |
| 2022-08-18 | $21.21 | $21.51 | $21.11 | $21.33 | $21.33 | 3,830,344 |
| 2022-08-17 | $20.74 | $21.35 | $20.50 | $21.23 | $21.23 | 2,968,129 |
| 2022-08-16 | $21.65 | $21.72 | $20.56 | $21.04 | $21.04 | 4,746,074 |
| 2022-08-15 | $19.48 | $22.13 | $19.47 | $21.85 | $21.85 | 7,289,189 |
| 2022-08-12 | $19.01 | $19.71 | $18.88 | $19.69 | $19.69 | 4,622,532 |
| 2022-08-11 | $19.60 | $19.68 | $18.47 | $18.77 | $18.77 | 11,465,309 |
| 2022-08-10 | $22.24 | $22.50 | $20.25 | $20.53 | $20.53 | 14,826,645 |
| 2022-08-09 | $24.36 | $24.47 | $23.23 | $23.66 | $23.66 | 3,788,577 |
| 2022-08-08 | $24.37 | $25.30 | $24.10 | $24.66 | $24.66 | 7,071,614 |
| 2022-08-05 | $22.94 | $23.77 | $22.73 | $23.77 | $23.77 | 2,755,300 |
| 2022-08-04 | $24.00 | $24.19 | $22.80 | $23.43 | $23.43 | 6,151,617 |
| 2022-08-03 | $22.17 | $23.21 | $22.04 | $23.05 | $23.05 | 3,151,452 |
| 2022-08-02 | $21.65 | $22.20 | $21.47 | $21.93 | $21.93 | 2,474,690 |
| 2022-08-01 | $21.02 | $22.51 | $20.83 | $21.99 | $21.99 | 6,236,675 |
| 2022-07-29 | $20.54 | $21.23 | $20.33 | $21.10 | $21.10 | 2,765,794 |
| 2022-07-28 | $20.10 | $20.57 | $19.36 | $20.53 | $20.53 | 1,920,791 |
| 2022-07-27 | $18.89 | $20.11 | $18.82 | $20.06 | $20.06 | 3,404,804 |
| 2022-07-26 | $18.66 | $18.84 | $18.49 | $18.55 | $18.55 | 2,513,582 |
| 2022-07-25 | $18.89 | $19.11 | $18.48 | $18.88 | $18.88 | 1,342,968 |
| 2022-07-22 | $19.18 | $19.18 | $18.51 | $18.68 | $18.68 | 2,848,308 |
| 2022-07-21 | $18.47 | $19.22 | $18.40 | $19.14 | $19.14 | 2,880,201 |
| 2022-07-20 | $18.20 | $18.54 | $17.96 | $18.48 | $18.48 | 3,193,508 |
| 2022-07-19 | $17.97 | $18.46 | $17.83 | $18.24 | $18.24 | 3,703,055 |
| 2022-07-18 | $17.82 | $18.34 | $17.43 | $17.56 | $17.56 | 2,331,300 |
| 2022-07-15 | $17.40 | $17.86 | $17.03 | $17.53 | $17.53 | 4,429,720 |
| 2022-07-14 | $17.58 | $17.78 | $16.99 | $17.01 | $17.01 | 2,419,760 |
| 2022-07-13 | $17.78 | $18.31 | $17.52 | $17.90 | $17.90 | 2,938,477 |
| 2022-07-12 | $17.17 | $18.09 | $17.06 | $17.85 | $17.85 | 4,143,423 |
| 2022-07-11 | $18.09 | $18.12 | $17.29 | $17.33 | $17.33 | 2,720,912 |
| 2022-07-08 | $18.47 | $18.86 | $18.13 | $18.49 | $18.49 | 2,637,381 |
| 2022-07-07 | $18.39 | $18.78 | $18.24 | $18.48 | $18.48 | 4,472,622 |
| 2022-07-06 | $18.43 | $18.61 | $17.64 | $18.06 | $18.06 | 4,141,003 |
| 2022-07-05 | $17.53 | $18.68 | $16.97 | $18.66 | $18.66 | 4,537,034 |
| 2022-07-01 | $17.81 | $18.28 | $17.57 | $17.88 | $17.88 | 3,350,616 |
| 2022-06-30 | $17.94 | $18.50 | $17.29 | $17.96 | $17.96 | 3,601,648 |
| 2022-06-29 | $18.68 | $18.68 | $18.05 | $18.29 | $18.29 | 2,848,433 |
| 2022-06-28 | $19.91 | $20.25 | $18.60 | $18.67 | $18.67 | 2,849,195 |
| 2022-06-27 | $19.98 | $19.98 | $19.25 | $19.85 | $19.85 | 3,110,323 |
| 2022-06-24 | $19.66 | $20.09 | $19.48 | $19.74 | $19.74 | 3,925,998 |
| 2022-06-23 | $19.35 | $19.85 | $19.06 | $19.48 | $19.48 | 4,506,714 |
| 2022-06-22 | $18.74 | $19.38 | $18.71 | $19.11 | $19.11 | 4,863,241 |
| 2022-06-21 | $18.90 | $19.45 | $18.90 | $18.99 | $18.99 | 4,240,453 |
| 2022-06-17 | $18.81 | $19.17 | $18.58 | $18.78 | $18.78 | 4,148,750 |
| 2022-06-16 | $18.95 | $19.23 | $18.00 | $18.68 | $18.68 | 3,542,853 |
| 2022-06-15 | $19.10 | $19.79 | $18.96 | $19.53 | $19.53 | 7,241,616 |
| 2022-06-14 | $19.01 | $19.26 | $18.64 | $18.85 | $18.85 | 2,383,806 |
| 2022-06-13 | $19.39 | $19.69 | $18.80 | $18.99 | $18.99 | 5,670,677 |
| 2022-06-10 | $21.54 | $21.76 | $20.29 | $20.45 | $20.45 | 4,548,309 |
| 2022-06-09 | $22.45 | $22.63 | $21.90 | $22.14 | $22.14 | 2,332,356 |
| 2022-06-08 | $23.08 | $23.44 | $22.57 | $22.74 | $22.74 | 4,051,672 |
| 2022-06-07 | $21.94 | $23.70 | $21.94 | $23.70 | $23.70 | 9,935,731 |
| 2022-06-06 | $23.19 | $23.21 | $22.48 | $22.83 | $22.83 | 2,613,463 |
| 2022-06-03 | $22.75 | $23.15 | $22.27 | $22.72 | $22.72 | 3,835,532 |
| 2022-06-02 | $21.86 | $23.26 | $21.80 | $23.24 | $23.24 | 1,867,451 |
| 2022-06-01 | $22.68 | $23.10 | $21.60 | $21.78 | $21.78 | 1,826,698 |
| 2022-05-31 | $23.33 | $23.75 | $22.28 | $22.61 | $22.61 | 4,316,544 |
| 2022-05-27 | $22.55 | $23.47 | $22.55 | $23.44 | $23.44 | 2,939,818 |
| 2022-05-26 | $21.16 | $23.09 | $21.05 | $22.61 | $22.61 | 3,328,440 |
| 2022-05-25 | $20.51 | $21.44 | $20.18 | $21.24 | $21.24 | 3,911,738 |
| 2022-05-24 | $21.28 | $21.28 | $20.33 | $20.72 | $20.72 | 2,544,385 |
| 2022-05-23 | $21.62 | $21.99 | $21.33 | $21.70 | $21.70 | 3,472,599 |
| 2022-05-20 | $21.23 | $21.68 | $20.42 | $21.37 | $21.37 | 4,467,822 |
| 2022-05-19 | $19.26 | $21.03 | $19.19 | $20.85 | $20.85 | 3,440,759 |
| 2022-05-18 | $19.69 | $19.98 | $19.11 | $19.23 | $19.23 | 3,279,390 |
| 2022-05-17 | $19.56 | $20.23 | $19.32 | $20.00 | $20.00 | 4,010,966 |
| 2022-05-16 | $20.15 | $20.15 | $18.94 | $19.09 | $19.09 | 4,093,212 |
| 2022-05-13 | $19.83 | $20.77 | $19.50 | $20.24 | $20.24 | 7,956,794 |
| 2022-05-12 | $18.06 | $22.82 | $17.89 | $19.58 | $19.58 | 17,944,158 |
| 2022-05-11 | $18.60 | $19.28 | $18.02 | $18.09 | $18.09 | 4,168,305 |
| 2022-05-10 | $19.41 | $19.75 | $18.40 | $18.65 | $18.65 | 5,527,956 |
| 2022-05-09 | $19.65 | $20.16 | $18.47 | $18.93 | $18.93 | 9,263,181 |
| 2022-05-06 | $21.19 | $21.35 | $20.13 | $20.14 | $20.14 | 5,617,895 |
| 2022-05-05 | $21.15 | $21.67 | $20.93 | $21.43 | $21.43 | 7,459,786 |
| 2022-05-04 | $21.66 | $22.07 | $19.21 | $21.83 | $21.83 | 16,803,175 |
| 2022-05-03 | $24.27 | $24.30 | $23.31 | $23.59 | $23.59 | 2,879,305 |
| 2022-05-02 | $24.34 | $24.52 | $23.42 | $24.16 | $24.16 | 5,299,428 |
| 2022-04-29 | $25.27 | $25.85 | $24.54 | $24.61 | $24.61 | 3,739,248 |
| 2022-04-28 | $24.02 | $25.22 | $23.63 | $24.99 | $24.99 | 5,099,277 |
| 2022-04-27 | $24.62 | $25.14 | $23.75 | $23.95 | $23.95 | 5,336,315 |
| 2022-04-26 | $25.60 | $25.87 | $24.40 | $24.75 | $24.75 | 3,386,774 |
| 2022-04-25 | $25.35 | $26.11 | $25.09 | $25.99 | $25.99 | 3,458,412 |
| 2022-04-22 | $26.61 | $26.86 | $25.26 | $25.57 | $25.57 | 4,807,618 |
| 2022-04-21 | $28.45 | $28.65 | $26.54 | $26.65 | $26.65 | 2,913,038 |
| 2022-04-20 | $28.34 | $28.34 | $27.64 | $28.15 | $28.15 | 1,810,523 |
| 2022-04-19 | $27.30 | $28.30 | $27.09 | $28.15 | $28.15 | 3,093,081 |
| 2022-04-18 | $28.04 | $28.04 | $27.29 | $27.48 | $27.48 | 2,474,539 |
| 2022-04-14 | $28.86 | $28.92 | $27.81 | $28.20 | $28.20 | 4,432,555 |
| 2022-04-13 | $28.80 | $29.43 | $28.53 | $29.10 | $29.10 | 3,560,147 |
| 2022-04-12 | $30.20 | $30.66 | $28.74 | $28.87 | $28.87 | 4,724,323 |
| 2022-04-11 | $29.70 | $29.98 | $28.81 | $29.61 | $29.61 | 2,306,197 |
| 2022-04-08 | $30.59 | $30.69 | $29.76 | $29.86 | $29.86 | 3,483,574 |
| 2022-04-07 | $30.43 | $30.92 | $29.70 | $30.71 | $30.71 | 4,530,767 |
| 2022-04-06 | $30.45 | $30.69 | $29.66 | $30.50 | $30.50 | 4,483,175 |
| 2022-04-05 | $31.74 | $31.96 | $30.65 | $31.30 | $31.30 | 3,795,563 |
| 2022-04-04 | $31.07 | $31.81 | $31.00 | $31.74 | $31.74 | 2,041,182 |
| 2022-04-01 | $30.43 | $31.31 | $30.12 | $30.97 | $30.97 | 4,513,158 |
| 2022-03-31 | $31.28 | $31.28 | $29.71 | $30.10 | $30.10 | 4,901,116 |
| 2022-03-30 | $33.30 | $33.30 | $31.05 | $31.18 | $31.18 | 3,907,151 |
| 2022-03-29 | $32.99 | $33.63 | $32.40 | $33.50 | $33.50 | 5,289,216 |
| 2022-03-28 | $32.54 | $33.12 | $31.44 | $32.06 | $32.06 | 1,632,849 |
| 2022-03-25 | $32.77 | $33.30 | $31.95 | $32.12 | $32.12 | 3,482,276 |
| 2022-03-24 | $31.38 | $32.41 | $31.20 | $32.30 | $32.30 | 2,407,109 |
| 2022-03-23 | $31.45 | $31.91 | $30.50 | $31.32 | $31.32 | 5,773,878 |
| 2022-03-22 | $32.97 | $33.83 | $32.90 | $33.14 | $33.14 | 2,291,011 |
| 2022-03-21 | $31.96 | $32.99 | $31.85 | $32.33 | $32.33 | 1,785,296 |
| 2022-03-18 | $31.38 | $32.77 | $30.96 | $32.41 | $32.41 | 3,983,370 |
| 2022-03-17 | $30.74 | $31.79 | $30.34 | $31.37 | $31.37 | 4,421,125 |
| 2022-03-16 | $29.84 | $31.76 | $29.84 | $31.45 | $31.45 | 5,725,385 |
| 2022-03-15 | $28.21 | $29.21 | $27.52 | $29.14 | $29.14 | 2,992,083 |
| 2022-03-14 | $29.94 | $30.00 | $28.16 | $28.33 | $28.33 | 2,028,989 |
| 2022-03-11 | $31.00 | $31.03 | $29.56 | $29.57 | $29.57 | 3,697,136 |
| 2022-03-10 | $30.40 | $31.29 | $30.23 | $30.99 | $30.99 | 3,813,929 |
| 2022-03-09 | $28.94 | $31.60 | $28.94 | $31.41 | $31.41 | 5,313,163 |
| 2022-03-08 | $26.52 | $28.33 | $25.87 | $28.01 | $28.01 | 5,071,048 |
| 2022-03-07 | $28.99 | $29.07 | $26.51 | $26.51 | $26.51 | 5,137,427 |
| 2022-03-04 | $30.66 | $31.14 | $28.84 | $29.21 | $29.21 | 13,676,227 |
| 2022-03-03 | $31.82 | $32.04 | $30.69 | $31.10 | $31.10 | 5,438,814 |
| 2022-03-02 | $31.91 | $32.55 | $31.37 | $31.76 | $31.76 | 2,222,677 |
| 2022-03-01 | $32.33 | $33.82 | $31.41 | $31.63 | $31.63 | 2,290,120 |
| 2022-02-28 | $31.96 | $32.36 | $31.22 | $32.34 | $32.34 | 2,169,901 |
| 2022-02-25 | $32.82 | $33.03 | $31.23 | $32.35 | $32.35 | 3,317,143 |
| 2022-02-24 | $31.19 | $32.91 | $30.94 | $32.80 | $32.80 | 6,381,766 |
| 2022-02-23 | $34.20 | $34.80 | $33.40 | $33.45 | $33.45 | 3,315,202 |
| 2022-02-22 | $34.00 | $34.57 | $33.63 | $33.84 | $33.84 | 3,560,204 |
| 2022-02-18 | $34.68 | $35.42 | $34.04 | $34.17 | $34.17 | 3,602,063 |
| 2022-02-17 | $35.05 | $35.15 | $34.38 | $34.58 | $34.58 | 2,543,053 |
| 2022-02-16 | $34.96 | $36.36 | $34.87 | $35.75 | $35.75 | 2,801,339 |
| 2022-02-15 | $34.35 | $35.61 | $34.21 | $35.34 | $35.34 | 4,116,885 |
| 2022-02-14 | $33.77 | $34.59 | $33.18 | $33.41 | $33.41 | 2,789,366 |
| 2022-02-11 | $33.42 | $35.03 | $33.26 | $33.60 | $33.60 | 5,579,841 |
| 2022-02-10 | $33.68 | $35.79 | $32.83 | $33.03 | $33.03 | 7,911,405 |
| 2022-02-09 | $32.99 | $34.62 | $32.61 | $34.25 | $34.25 | 9,188,100 |
| 2022-02-08 | $31.95 | $32.28 | $31.06 | $32.17 | $32.17 | 2,722,900 |
| 2022-02-07 | $31.85 | $32.74 | $31.50 | $31.97 | $31.97 | 1,513,616 |
| 2022-02-04 | $31.16 | $32.34 | $30.98 | $32.08 | $32.08 | 3,202,952 |
| 2022-02-03 | $31.47 | $32.15 | $31.27 | $31.59 | $31.59 | 1,388,471 |
| 2022-02-02 | $33.49 | $33.62 | $31.92 | $32.37 | $32.37 | 3,002,845 |
| 2022-02-01 | $33.34 | $33.93 | $32.51 | $33.78 | $33.78 | 2,865,822 |
| 2022-01-31 | $31.28 | $33.34 | $31.28 | $33.31 | $33.31 | 2,628,090 |
| 2022-01-28 | $31.19 | $31.67 | $30.11 | $31.25 | $31.25 | 2,762,737 |
| 2022-01-27 | $33.01 | $33.03 | $30.90 | $31.27 | $31.27 | 3,696,275 |
| 2022-01-26 | $31.53 | $33.17 | $31.35 | $31.56 | $31.56 | 6,227,473 |
| 2022-01-25 | $29.41 | $31.34 | $29.25 | $30.81 | $30.81 | 3,814,069 |
| 2022-01-24 | $28.59 | $30.05 | $28.34 | $29.91 | $29.91 | 5,643,600 |
| 2022-01-21 | $30.31 | $30.48 | $29.30 | $29.69 | $29.69 | 3,730,535 |
| 2022-01-20 | $30.11 | $31.43 | $30.06 | $30.42 | $30.42 | 4,058,741 |
| 2022-01-19 | $27.82 | $29.50 | $27.59 | $29.06 | $29.06 | 2,918,746 |
| 2022-01-18 | $28.39 | $28.57 | $27.23 | $27.30 | $27.30 | 2,724,924 |
| 2022-01-14 | $29.14 | $29.56 | $28.02 | $28.74 | $28.74 | 2,941,865 |
| 2022-01-13 | $30.45 | $30.59 | $29.17 | $29.31 | $29.31 | 2,659,637 |
| 2022-01-12 | $30.13 | $31.04 | $29.82 | $30.61 | $30.61 | 3,509,952 |
| 2022-01-11 | $27.09 | $30.34 | $27.06 | $30.13 | $30.13 | 4,588,677 |
| 2022-01-10 | $27.06 | $27.79 | $26.48 | $27.72 | $27.72 | 5,189,643 |
| 2022-01-07 | $27.57 | $28.65 | $27.16 | $27.74 | $27.74 | 4,800,532 |
| 2022-01-06 | $26.62 | $27.48 | $25.82 | $27.09 | $27.09 | 4,486,921 |
| 2022-01-05 | $27.69 | $28.61 | $26.52 | $26.74 | $26.74 | 6,640,943 |
| 2022-01-04 | $29.17 | $29.32 | $27.75 | $28.13 | $28.13 | 4,169,471 |
| 2022-01-03 | $28.57 | $29.01 | $28.01 | $28.99 | $28.99 | 2,058,162 |
| 2021-12-31 | $28.35 | $28.86 | $28.31 | $28.74 | $28.74 | 1,403,956 |
| 2021-12-30 | $27.86 | $28.86 | $27.76 | $28.58 | $28.58 | 1,717,810 |
| 2021-12-29 | $28.44 | $28.45 | $27.70 | $27.88 | $27.88 | 2,552,359 |
| 2021-12-28 | $30.15 | $30.20 | $28.50 | $28.60 | $28.60 | 3,380,135 |
| 2021-12-27 | $29.80 | $30.99 | $29.80 | $30.38 | $30.38 | 2,581,185 |
| 2021-12-23 | $29.45 | $30.08 | $29.08 | $29.84 | $29.84 | 2,708,636 |
| 2021-12-22 | $28.99 | $29.55 | $28.77 | $29.52 | $29.52 | 4,296,797 |
| 2021-12-21 | $29.09 | $29.64 | $28.95 | $29.49 | $29.49 | 3,428,780 |
| 2021-12-20 | $28.07 | $29.02 | $27.76 | $28.91 | $28.91 | 2,480,788 |
| 2021-12-17 | $28.60 | $29.61 | $28.35 | $29.29 | $29.29 | 3,729,200 |
| 2021-12-16 | $30.50 | $30.59 | $28.79 | $29.09 | $29.09 | 3,650,028 |
| 2021-12-15 | $29.09 | $30.28 | $28.29 | $30.21 | $30.21 | 3,799,074 |
| 2021-12-14 | $29.34 | $29.56 | $28.46 | $29.17 | $29.17 | 8,200,786 |
| 2021-12-13 | $30.33 | $32.23 | $30.25 | $31.16 | $31.16 | 3,768,860 |
| 2021-12-10 | $30.19 | $30.57 | $29.67 | $30.11 | $30.11 | 2,962,254 |
| 2021-12-09 | $29.89 | $30.42 | $29.28 | $29.92 | $29.92 | 2,685,220 |
| 2021-12-08 | $30.05 | $30.79 | $29.92 | $30.13 | $30.13 | 5,065,746 |
| 2021-12-07 | $30.35 | $30.85 | $29.90 | $30.00 | $30.00 | 2,907,108 |
| 2021-12-06 | $28.60 | $29.90 | $27.71 | $29.63 | $29.63 | 3,044,857 |
| 2021-12-03 | $30.01 | $30.02 | $28.65 | $29.00 | $29.00 | 3,728,848 |
| 2021-12-02 | $29.17 | $30.43 | $28.82 | $29.13 | $29.13 | 5,560,209 |
| 2021-12-01 | $29.09 | $30.70 | $28.60 | $29.14 | $29.14 | 4,594,541 |
| 2021-11-30 | $29.51 | $29.84 | $28.22 | $28.68 | $28.68 | 4,421,008 |
| 2021-11-29 | $30.33 | $30.45 | $29.56 | $29.84 | $29.84 | 2,438,074 |
| 2021-11-26 | $29.48 | $29.72 | $29.23 | $29.56 | $29.56 | 1,750,355 |
| 2021-11-24 | $29.73 | $30.60 | $29.41 | $30.37 | $30.37 | 4,052,944 |
| 2021-11-23 | $27.65 | $30.11 | $27.65 | $30.07 | $30.07 | 4,429,337 |
| 2021-11-22 | $30.11 | $30.59 | $28.47 | $28.70 | $28.70 | 4,569,579 |
| 2021-11-19 | $29.57 | $30.31 | $29.12 | $29.75 | $29.75 | 4,717,256 |
| 2021-11-18 | $30.40 | $30.47 | $28.94 | $29.15 | $29.15 | 7,338,766 |
| 2021-11-17 | $31.74 | $32.24 | $30.20 | $30.37 | $30.37 | 5,235,466 |
| 2021-11-16 | $33.10 | $33.13 | $31.99 | $32.35 | $32.35 | 3,729,694 |
| 2021-11-15 | $34.00 | $34.43 | $33.78 | $33.83 | $33.83 | 1,381,201 |
| 2021-11-12 | $33.81 | $33.94 | $33.06 | $33.77 | $33.77 | 2,396,694 |
| 2021-11-11 | $33.57 | $34.86 | $33.48 | $33.98 | $33.98 | 3,344,540 |
| 2021-11-10 | $33.99 | $34.48 | $32.68 | $32.95 | $32.95 | 2,699,477 |
| 2021-11-09 | $34.27 | $35.29 | $33.62 | $33.92 | $33.92 | 2,516,993 |
| 2021-11-08 | $35.00 | $35.47 | $33.99 | $34.08 | $34.08 | 4,478,404 |
| 2021-11-05 | $32.71 | $35.34 | $32.55 | $34.98 | $34.98 | 6,579,021 |
| 2021-11-04 | $33.27 | $34.50 | $32.33 | $32.34 | $32.34 | 5,687,523 |
| 2021-11-03 | $32.87 | $33.66 | $32.28 | $33.34 | $33.34 | 3,815,334 |
| 2021-11-02 | $33.94 | $34.00 | $32.43 | $32.84 | $32.84 | 2,616,540 |
| 2021-11-01 | $32.83 | $34.34 | $32.83 | $34.09 | $34.09 | 3,147,548 |
| 2021-10-29 | $33.54 | $33.74 | $32.52 | $32.81 | $32.81 | 3,026,273 |
| 2021-10-28 | $33.14 | $33.88 | $32.22 | $33.77 | $33.77 | 3,893,046 |
| 2021-10-27 | $33.79 | $34.58 | $33.59 | $33.68 | $33.68 | 2,735,748 |
| 2021-10-26 | $34.08 | $34.46 | $33.47 | $33.79 | $33.79 | 2,715,683 |
| 2021-10-25 | $34.30 | $35.59 | $34.25 | $34.99 | $34.99 | 6,439,992 |
| 2021-10-22 | $33.74 | $34.26 | $31.66 | $33.64 | $33.64 | 8,525,858 |
| 2021-10-21 | $34.96 | $35.60 | $33.60 | $34.03 | $34.03 | 6,333,975 |
| 2021-10-20 | $35.69 | $36.68 | $35.04 | $35.93 | $35.93 | 4,365,255 |
| 2021-10-19 | $36.70 | $36.79 | $35.51 | $35.66 | $35.66 | 3,251,531 |
| 2021-10-18 | $36.38 | $37.52 | $36.38 | $36.87 | $36.87 | 4,973,302 |
| 2021-10-15 | $35.20 | $37.44 | $34.78 | $36.71 | $36.71 | 10,604,563 |
| 2021-10-14 | $35.40 | $35.82 | $34.00 | $34.10 | $34.10 | 6,477,960 |
| 2021-10-13 | $35.51 | $36.56 | $34.88 | $35.00 | $35.00 | 8,765,766 |
| 2021-10-12 | $37.64 | $37.71 | $34.99 | $35.26 | $35.26 | 7,411,259 |
| 2021-10-11 | $38.91 | $39.00 | $37.03 | $37.03 | $37.03 | 7,614,053 |
| 2021-10-08 | $41.51 | $42.31 | $40.03 | $40.16 | $40.16 | 7,217,457 |
| 2021-10-07 | $39.75 | $41.83 | $39.65 | $41.73 | $41.73 | 16,903,088 |
| 2021-10-06 | $38.69 | $39.64 | $37.44 | $39.58 | $39.58 | 7,255,555 |
| 2021-10-05 | $40.74 | $41.90 | $39.13 | $40.20 | $40.20 | 6,080,627 |
| 2021-10-04 | $40.82 | $42.76 | $40.10 | $40.45 | $40.45 | 12,617,999 |
| 2021-10-01 | $40.41 | $42.80 | $39.39 | $42.05 | $42.05 | 4,611,666 |
| 2021-09-30 | $41.44 | $41.44 | $40.02 | $40.17 | $40.17 | 2,503,058 |
| 2021-09-29 | $41.81 | $42.32 | $40.37 | $41.08 | $41.08 | 2,677,193 |
| 2021-09-28 | $43.29 | $43.51 | $41.27 | $41.64 | $41.64 | 1,867,049 |
| 2021-09-27 | $43.81 | $43.95 | $43.01 | $43.48 | $43.48 | 1,314,445 |
| 2021-09-24 | $45.16 | $45.42 | $43.83 | $44.25 | $44.25 | 1,226,221 |
| 2021-09-23 | $46.70 | $46.76 | $45.28 | $45.48 | $45.48 | 1,265,180 |
| 2021-09-22 | $46.08 | $46.98 | $45.53 | $46.36 | $46.36 | 2,084,395 |
| 2021-09-21 | $44.00 | $45.73 | $43.57 | $45.51 | $45.51 | 1,393,737 |
| 2021-09-20 | $44.04 | $44.89 | $42.56 | $43.54 | $43.54 | 1,648,020 |
| 2021-09-17 | $46.05 | $46.74 | $44.82 | $45.08 | $45.08 | 1,447,835 |
| 2021-09-16 | $46.34 | $46.55 | $45.86 | $46.16 | $46.16 | 718,231 |
| 2021-09-15 | $46.96 | $47.07 | $46.44 | $46.50 | $46.50 | 713,839 |
| 2021-09-14 | $47.33 | $47.86 | $46.52 | $46.85 | $46.85 | 1,036,879 |
| 2021-09-13 | $47.98 | $48.53 | $47.05 | $47.39 | $47.39 | 1,611,523 |
| 2021-09-10 | $49.28 | $49.44 | $47.60 | $47.64 | $47.64 | 938,970 |
| 2021-09-09 | $47.86 | $49.68 | $47.50 | $48.83 | $48.83 | 809,270 |
| 2021-09-08 | $50.50 | $50.69 | $47.90 | $47.93 | $47.93 | 2,110,260 |
| 2021-09-07 | $49.27 | $51.87 | $48.70 | $50.75 | $50.75 | 864,738 |
| 2021-09-03 | $51.07 | $51.40 | $49.41 | $50.00 | $50.00 | 1,203,370 |
| 2021-09-02 | $50.11 | $53.08 | $49.53 | $51.17 | $51.17 | 2,896,022 |
| 2021-09-01 | $48.63 | $51.08 | $48.41 | $50.01 | $50.01 | 1,690,310 |
| 2021-08-31 | $48.98 | $49.16 | $47.95 | $48.65 | $48.65 | 1,308,372 |
| 2021-08-30 | $48.85 | $49.25 | $47.79 | $48.89 | $48.89 | 584,367 |
| 2021-08-27 | $47.55 | $49.12 | $47.12 | $48.66 | $48.66 | 1,250,643 |
| 2021-08-26 | $48.03 | $48.63 | $47.27 | $47.46 | $47.46 | 1,553,426 |
| 2021-08-25 | $47.30 | $48.17 | $46.95 | $48.06 | $48.06 | 1,992,373 |
| 2021-08-24 | $45.65 | $47.28 | $45.65 | $47.20 | $47.20 | 840,394 |
| 2021-08-23 | $45.11 | $45.94 | $44.76 | $45.43 | $45.43 | 624,545 |
| 2021-08-20 | $45.20 | $45.50 | $43.83 | $45.11 | $45.11 | 732,871 |
| 2021-08-19 | $43.85 | $45.30 | $43.36 | $45.19 | $45.19 | 1,170,587 |
| 2021-08-18 | $45.05 | $45.36 | $44.44 | $44.58 | $44.58 | 1,128,634 |
| 2021-08-17 | $45.62 | $45.96 | $44.21 | $45.02 | $45.02 | 1,126,256 |
| 2021-08-16 | $47.03 | $47.31 | $46.03 | $46.18 | $46.18 | 1,097,242 |
| 2021-08-13 | $48.09 | $48.13 | $47.38 | $47.41 | $47.41 | 926,027 |
| 2021-08-12 | $48.21 | $48.42 | $47.40 | $47.99 | $47.99 | 574,835 |
| 2021-08-11 | $49.22 | $49.22 | $48.01 | $48.26 | $48.26 | 960,299 |
| 2021-08-10 | $49.64 | $49.94 | $48.35 | $49.00 | $49.00 | 985,087 |
| 2021-08-09 | $48.25 | $50.25 | $47.82 | $49.51 | $49.51 | 1,743,191 |
| 2021-08-06 | $46.78 | $48.08 | $46.37 | $48.02 | $48.02 | 1,765,251 |
| 2021-08-05 | $46.02 | $48.15 | $45.71 | $46.79 | $46.79 | 2,790,857 |
| 2021-08-04 | $44.43 | $47.47 | $43.95 | $45.58 | $45.58 | 4,127,883 |
| 2021-08-03 | $41.59 | $42.55 | $41.25 | $42.30 | $42.30 | 1,308,599 |
| 2021-08-02 | $41.56 | $42.54 | $40.97 | $41.69 | $41.69 | 825,460 |
| 2021-07-30 | $41.33 | $41.72 | $40.76 | $41.06 | $41.06 | 2,413,161 |
| 2021-07-29 | $41.25 | $41.97 | $41.01 | $41.94 | $41.94 | 797,029 |
| 2021-07-28 | $40.83 | $41.70 | $40.17 | $41.22 | $41.22 | 621,093 |
| 2021-07-27 | $42.15 | $42.15 | $39.53 | $40.56 | $40.56 | 2,600,428 |
| 2021-07-26 | $40.70 | $42.26 | $40.65 | $42.11 | $42.11 | 1,751,976 |
| 2021-07-23 | $40.71 | $41.89 | $40.50 | $40.96 | $40.96 | 2,756,320 |
| 2021-07-22 | $41.09 | $41.65 | $40.06 | $40.48 | $40.48 | 449,829 |
| 2021-07-21 | $40.41 | $41.17 | $39.92 | $41.06 | $41.06 | 377,805 |
| 2021-07-20 | $39.25 | $40.56 | $38.52 | $40.41 | $40.41 | 931,445 |
| 2021-07-19 | $41.36 | $41.50 | $38.90 | $39.30 | $39.30 | 1,608,351 |
| 2021-07-16 | $41.51 | $42.02 | $41.01 | $41.76 | $41.76 | 1,716,476 |
| 2021-07-15 | $40.73 | $41.24 | $40.24 | $40.70 | $40.70 | 1,432,485 |
| 2021-07-14 | $41.70 | $42.00 | $40.13 | $40.82 | $40.82 | 1,168,917 |
| 2021-07-13 | $40.45 | $42.03 | $40.18 | $41.33 | $41.33 | 697,611 |
| 2021-07-12 | $40.52 | $40.73 | $39.82 | $40.54 | $40.54 | 397,980 |
| 2021-07-09 | $40.28 | $41.23 | $39.63 | $40.35 | $40.35 | 356,986 |
| 2021-07-08 | $40.46 | $40.51 | $39.71 | $39.92 | $39.92 | 759,326 |
| 2021-07-07 | $41.30 | $41.99 | $40.20 | $41.32 | $41.32 | 846,781 |
| 2021-07-06 | $42.27 | $42.53 | $40.94 | $41.13 | $41.13 | 696,485 |
| 2021-07-02 | $42.60 | $42.92 | $41.80 | $42.44 | $42.44 | 853,605 |
| 2021-07-01 | $43.42 | $43.59 | $41.85 | $42.40 | $42.40 | 932,281 |
| 2021-06-30 | $44.37 | $44.60 | $43.28 | $43.55 | $43.55 | 777,662 |
| 2021-06-29 | $45.24 | $45.68 | $44.26 | $44.59 | $44.59 | 551,934 |
| 2021-06-28 | $44.98 | $45.20 | $44.23 | $44.98 | $44.98 | 434,864 |
| 2021-06-25 | $46.06 | $46.20 | $44.69 | $44.91 | $44.91 | 578,591 |
| 2021-06-24 | $46.80 | $46.80 | $45.34 | $45.79 | $45.79 | 835,969 |
| 2021-06-23 | $45.77 | $46.62 | $45.56 | $46.20 | $46.20 | 449,170 |
| 2021-06-22 | $45.62 | $45.99 | $45.00 | $45.67 | $45.67 | 568,230 |
| 2021-06-21 | $45.87 | $46.37 | $45.29 | $45.70 | $45.70 | 1,719,715 |
| 2021-06-18 | $46.13 | $46.78 | $45.64 | $46.00 | $46.00 | 1,145,609 |
| 2021-06-17 | $44.62 | $46.68 | $44.42 | $45.96 | $45.96 | 1,160,289 |
| 2021-06-16 | $44.23 | $44.96 | $43.88 | $44.65 | $44.65 | 1,084,408 |
| 2021-06-15 | $44.47 | $44.79 | $43.89 | $44.35 | $44.35 | 658,607 |
| 2021-06-14 | $44.29 | $44.88 | $44.08 | $44.39 | $44.39 | 1,218,908 |
| 2021-06-11 | $43.66 | $44.53 | $43.40 | $44.18 | $44.18 | 820,068 |
| 2021-06-10 | $42.37 | $43.78 | $41.81 | $43.53 | $43.53 | 1,328,096 |
| 2021-06-09 | $41.59 | $42.55 | $41.59 | $42.30 | $42.30 | 1,388,484 |
| 2021-06-08 | $41.35 | $41.68 | $40.59 | $41.54 | $41.54 | 810,498 |
| 2021-06-07 | $40.51 | $41.94 | $40.11 | $41.42 | $41.42 | 933,323 |
| 2021-06-04 | $39.82 | $40.57 | $39.79 | $40.45 | $40.45 | 1,698,450 |
| 2021-06-03 | $39.74 | $39.80 | $39.27 | $39.53 | $39.53 | 489,359 |
| 2021-06-02 | $39.52 | $40.87 | $39.08 | $40.00 | $40.00 | 2,273,662 |
| 2021-06-01 | $40.41 | $40.49 | $39.32 | $39.50 | $39.50 | 1,209,387 |
| 2021-05-28 | $38.85 | $40.23 | $38.42 | $39.66 | $39.66 | 988,941 |
| 2021-05-27 | $39.85 | $40.37 | $38.31 | $38.72 | $38.72 | 1,486,975 |
| 2021-05-26 | $38.94 | $40.19 | $38.76 | $39.83 | $39.83 | 2,660,289 |
| 2021-05-25 | $40.76 | $40.76 | $38.61 | $38.75 | $38.75 | 1,913,999 |
| 2021-05-24 | $40.72 | $40.72 | $39.05 | $39.86 | $39.86 | 2,144,986 |
| 2021-05-21 | $42.05 | $42.25 | $40.34 | $40.50 | $40.50 | 1,369,721 |
| 2021-05-20 | $42.07 | $42.40 | $41.56 | $41.68 | $41.68 | 3,221,876 |
| 2021-05-19 | $41.32 | $42.19 | $41.22 | $42.00 | $42.00 | 1,019,651 |
| 2021-05-18 | $43.19 | $43.80 | $42.05 | $42.14 | $42.14 | 830,939 |
| 2021-05-17 | $42.93 | $43.24 | $42.29 | $42.89 | $42.89 | 898,064 |
| 2021-05-14 | $41.84 | $43.13 | $41.46 | $42.90 | $42.90 | 4,505,373 |
| 2021-05-13 | $42.39 | $42.55 | $40.37 | $41.09 | $41.09 | 1,874,841 |
| 2021-05-12 | $43.45 | $43.68 | $41.32 | $41.44 | $41.44 | 1,809,271 |
| 2021-05-11 | $40.85 | $44.45 | $40.80 | $43.95 | $43.95 | 1,514,469 |
| 2021-05-10 | $44.69 | $44.70 | $42.51 | $42.63 | $42.63 | 1,070,236 |
| 2021-05-07 | $42.73 | $44.98 | $42.73 | $44.78 | $44.78 | 1,615,560 |
| 2021-05-06 | $43.04 | $43.07 | $41.05 | $42.46 | $42.46 | 1,392,190 |
| 2021-05-05 | $39.60 | $44.19 | $39.60 | $42.77 | $42.77 | 6,424,353 |
| 2021-05-04 | $38.92 | $39.01 | $38.01 | $38.43 | $38.43 | 1,203,000 |
| 2021-05-03 | $39.78 | $40.28 | $39.03 | $39.12 | $39.12 | 1,276,057 |
| 2021-04-30 | $38.81 | $39.73 | $38.43 | $39.60 | $39.60 | 1,258,209 |
| 2021-04-29 | $40.39 | $40.48 | $38.76 | $39.50 | $39.50 | 958,506 |
| 2021-04-28 | $38.18 | $39.56 | $37.39 | $39.51 | $39.51 | 1,195,202 |
| 2021-04-27 | $39.84 | $39.84 | $38.17 | $38.30 | $38.30 | 1,085,113 |
| 2021-04-26 | $40.31 | $40.40 | $38.60 | $39.40 | $39.40 | 1,174,440 |
| 2021-04-23 | $39.59 | $40.36 | $39.48 | $40.03 | $40.03 | 814,107 |
| 2021-04-22 | $39.79 | $40.82 | $39.30 | $39.53 | $39.53 | 1,089,106 |
| 2021-04-21 | $38.09 | $39.70 | $38.09 | $39.53 | $39.53 | 716,424 |
| 2021-04-20 | $38.11 | $38.64 | $37.40 | $38.40 | $38.40 | 727,483 |
| 2021-04-19 | $38.63 | $39.71 | $37.66 | $38.41 | $38.41 | 1,000,354 |
| 2021-04-16 | $39.11 | $39.25 | $38.21 | $38.87 | $38.87 | 446,941 |
| 2021-04-15 | $39.69 | $39.70 | $38.67 | $39.03 | $39.03 | 1,154,705 |
| 2021-04-14 | $38.94 | $39.81 | $38.72 | $39.20 | $39.20 | 1,062,837 |
| 2021-04-13 | $38.43 | $39.42 | $37.71 | $38.67 | $38.67 | 844,878 |
| 2021-04-12 | $39.10 | $39.19 | $37.80 | $38.25 | $38.25 | 895,114 |
| 2021-04-09 | $38.96 | $39.02 | $38.15 | $39.01 | $39.01 | 1,104,073 |
| 2021-04-08 | $38.81 | $39.47 | $38.28 | $39.02 | $39.02 | 1,016,278 |
| 2021-04-07 | $38.85 | $39.22 | $38.30 | $38.48 | $38.48 | 821,603 |
| 2021-04-06 | $39.11 | $39.35 | $38.57 | $38.88 | $38.88 | 882,751 |
| 2021-04-05 | $40.00 | $40.00 | $38.53 | $39.01 | $39.01 | 1,015,285 |
| 2021-04-01 | $37.80 | $40.10 | $37.64 | $39.69 | $39.69 | 1,543,688 |
| 2021-03-31 | $37.23 | $38.66 | $36.52 | $37.67 | $37.67 | 1,258,146 |
| 2021-03-30 | $36.86 | $37.38 | $36.19 | $36.71 | $36.71 | 800,876 |
| 2021-03-29 | $37.25 | $37.49 | $35.99 | $36.97 | $36.97 | 696,289 |
| 2021-03-26 | $37.72 | $37.85 | $36.28 | $37.62 | $37.62 | 768,379 |
| 2021-03-25 | $36.11 | $37.70 | $35.60 | $37.68 | $37.68 | 846,601 |
| 2021-03-24 | $38.93 | $38.93 | $36.44 | $36.55 | $36.55 | 1,038,901 |
| 2021-03-23 | $39.76 | $39.94 | $38.39 | $38.58 | $38.58 | 663,705 |
| 2021-03-22 | $39.64 | $40.29 | $39.12 | $39.76 | $39.76 | 837,493 |
| 2021-03-19 | $37.92 | $39.88 | $37.65 | $39.64 | $39.64 | 2,410,010 |
| 2021-03-18 | $40.59 | $40.59 | $37.84 | $37.99 | $37.99 | 1,429,555 |
| 2021-03-17 | $40.23 | $41.02 | $39.12 | $40.81 | $40.81 | 1,300,679 |
| 2021-03-16 | $41.24 | $41.33 | $40.10 | $40.69 | $40.69 | 586,567 |
| 2021-03-15 | $40.35 | $41.00 | $39.83 | $40.93 | $40.93 | 897,874 |
| 2021-03-12 | $40.12 | $40.87 | $39.00 | $40.67 | $40.67 | 793,943 |
| 2021-03-11 | $39.97 | $41.21 | $39.17 | $40.94 | $40.94 | 1,449,797 |
| 2021-03-10 | $38.49 | $39.11 | $37.42 | $38.30 | $38.30 | 1,572,354 |
| 2021-03-09 | $38.51 | $39.35 | $37.27 | $37.92 | $37.92 | 1,817,255 |
| 2021-03-08 | $40.61 | $41.57 | $37.50 | $37.54 | $37.54 | 1,250,303 |
| 2021-03-05 | $41.01 | $41.37 | $37.48 | $40.80 | $40.80 | 2,166,480 |
| 2021-03-04 | $41.69 | $42.59 | $39.18 | $40.40 | $40.40 | 2,155,707 |
| 2021-03-03 | $42.84 | $43.96 | $40.44 | $41.35 | $41.35 | 1,726,133 |
| 2021-03-02 | $43.50 | $44.23 | $41.93 | $43.37 | $43.37 | 1,461,637 |
| 2021-03-01 | $44.66 | $45.95 | $43.70 | $44.12 | $44.12 | 1,326,175 |
| 2021-02-26 | $45.55 | $46.12 | $43.82 | $44.14 | $44.14 | 1,052,119 |
| 2021-02-25 | $47.80 | $49.22 | $44.86 | $45.17 | $45.17 | 1,587,159 |
| 2021-02-24 | $46.40 | $47.99 | $44.60 | $47.73 | $47.73 | 1,762,696 |
| 2021-02-23 | $45.26 | $46.85 | $42.42 | $46.65 | $46.65 | 1,377,331 |
| 2021-02-22 | $48.13 | $48.50 | $45.76 | $46.06 | $46.06 | 1,764,508 |
| 2021-02-19 | $49.17 | $50.88 | $49.17 | $49.95 | $49.95 | 653,742 |
| 2021-02-18 | $49.66 | $50.10 | $48.34 | $48.72 | $48.72 | 1,170,358 |
| 2021-02-17 | $48.86 | $50.45 | $47.60 | $50.25 | $50.25 | 783,727 |
| 2021-02-16 | $49.28 | $51.49 | $48.96 | $49.93 | $49.93 | 921,786 |
| 2021-02-12 | $48.32 | $49.73 | $48.01 | $48.42 | $48.42 | 647,832 |
| 2021-02-11 | $47.78 | $48.54 | $46.88 | $48.51 | $48.51 | 793,911 |
| 2021-02-10 | $48.48 | $48.83 | $47.34 | $47.41 | $47.41 | 625,787 |
| 2021-02-09 | $48.32 | $48.43 | $47.04 | $47.91 | $47.91 | 1,001,317 |
| 2021-02-08 | $49.08 | $49.49 | $48.01 | $48.73 | $48.73 | 765,672 |
| 2021-02-05 | $48.76 | $49.25 | $47.91 | $48.55 | $48.55 | 1,128,767 |
| 2021-02-04 | $48.40 | $49.35 | $48.09 | $48.28 | $48.28 | 659,158 |
| 2021-02-03 | $48.67 | $49.64 | $47.30 | $48.02 | $48.02 | 1,349,629 |
| 2021-02-02 | $48.22 | $50.21 | $48.00 | $48.85 | $48.85 | 2,271,618 |
| 2021-02-01 | $44.55 | $47.30 | $44.37 | $47.15 | $47.15 | 1,268,674 |
| 2021-01-29 | $45.01 | $45.50 | $43.18 | $43.64 | $43.64 | 1,895,211 |
| 2021-01-28 | $44.79 | $45.91 | $44.38 | $44.87 | $44.87 | 1,341,198 |
| 2021-01-27 | $45.19 | $45.62 | $43.88 | $44.52 | $44.52 | 1,997,665 |
| 2021-01-26 | $44.63 | $46.10 | $44.31 | $45.54 | $45.54 | 1,779,967 |
| 2021-01-25 | $42.11 | $43.80 | $42.10 | $43.17 | $43.17 | 1,980,293 |
| 2021-01-22 | $42.30 | $42.36 | $41.56 | $42.11 | $42.11 | 1,243,535 |
| 2021-01-21 | $42.78 | $43.04 | $42.07 | $42.83 | $42.83 | 1,451,097 |
| 2021-01-20 | $43.53 | $44.32 | $42.24 | $42.58 | $42.58 | 1,477,553 |
| 2021-01-19 | $40.92 | $43.32 | $40.60 | $43.31 | $43.31 | 2,809,928 |
| 2021-01-15 | $40.12 | $40.48 | $39.64 | $39.79 | $39.79 | 1,158,470 |
| 2021-01-14 | $40.12 | $41.07 | $39.58 | $40.55 | $40.55 | 778,400 |
| 2021-01-13 | $40.64 | $40.96 | $39.39 | $39.73 | $39.73 | 832,336 |
| 2021-01-12 | $39.36 | $40.68 | $38.96 | $40.50 | $40.50 | 669,368 |
| 2021-01-11 | $39.81 | $40.20 | $38.96 | $39.10 | $39.10 | 852,752 |
| 2021-01-08 | $38.50 | $40.53 | $38.15 | $40.45 | $40.45 | 1,462,029 |
| 2021-01-07 | $37.95 | $38.64 | $37.54 | $38.27 | $38.27 | 1,312,912 |
| 2021-01-06 | $38.50 | $38.50 | $37.40 | $37.58 | $37.58 | 1,754,544 |
| 2021-01-05 | $39.18 | $39.90 | $38.85 | $38.94 | $38.94 | 841,895 |
| 2021-01-04 | $40.07 | $40.31 | $38.74 | $39.21 | $39.21 | 1,164,597 |
| 2020-12-31 | $40.41 | $40.41 | $39.38 | $39.67 | $39.67 | 456,402 |
| 2020-12-30 | $40.22 | $40.63 | $39.45 | $40.48 | $40.48 | 750,225 |
| 2020-12-29 | $40.52 | $40.72 | $39.70 | $40.01 | $40.01 | 801,937 |
| 2020-12-28 | $41.73 | $42.36 | $39.82 | $40.18 | $40.18 | 897,599 |
| 2020-12-24 | $41.05 | $41.67 | $40.79 | $41.35 | $41.35 | 216,980 |
| 2020-12-23 | $40.53 | $41.24 | $39.92 | $41.00 | $41.00 | 870,883 |
| 2020-12-22 | $41.17 | $41.49 | $39.92 | $40.31 | $40.31 | 1,627,547 |
| 2020-12-21 | $39.58 | $40.95 | $39.38 | $40.73 | $40.73 | 1,198,881 |
| 2020-12-18 | $41.05 | $41.59 | $39.81 | $40.39 | $40.39 | 1,777,772 |
| 2020-12-17 | $40.23 | $41.54 | $40.21 | $41.13 | $41.13 | 1,851,209 |
| 2020-12-16 | $38.88 | $40.36 | $38.54 | $40.07 | $40.07 | 2,767,466 |
| 2020-12-15 | $37.23 | $38.77 | $36.41 | $38.38 | $38.38 | 2,389,288 |
| 2020-12-14 | $35.95 | $37.65 | $35.56 | $36.72 | $36.72 | 2,499,411 |
| 2020-12-11 | $36.89 | $37.02 | $34.53 | $35.77 | $35.77 | 6,651,568 |
| 2020-12-10 | $37.59 | $38.14 | $36.19 | $37.08 | $37.08 | 2,805,904 |
| 2020-12-09 | $39.23 | $39.25 | $37.66 | $37.93 | $37.93 | 1,308,276 |
| 2020-12-08 | $38.61 | $39.03 | $37.60 | $38.95 | $38.95 | 4,546,062 |
| 2020-12-07 | $38.45 | $38.98 | $37.80 | $38.53 | $38.53 | 2,945,891 |
| 2020-12-04 | $38.51 | $38.99 | $37.36 | $38.46 | $38.46 | 5,864,538 |
| 2020-12-03 | $39.00 | $39.95 | $38.16 | $38.51 | $38.51 | 9,264,645 |
| 2020-12-02 | $40.08 | $41.52 | $39.48 | $40.41 | $40.41 | 1,266,070 |
| 2020-12-01 | $40.43 | $40.50 | $38.98 | $40.45 | $40.45 | 1,555,970 |
| 2020-11-30 | $41.60 | $42.27 | $39.79 | $41.01 | $41.01 | 997,797 |
| 2020-11-27 | $41.98 | $43.25 | $40.89 | $41.66 | $41.66 | 543,084 |
| 2020-11-25 | $41.99 | $42.23 | $41.41 | $41.98 | $41.98 | 507,352 |
| 2020-11-24 | $41.38 | $42.07 | $39.86 | $42.00 | $42.00 | 907,668 |
| 2020-11-23 | $40.02 | $40.77 | $39.18 | $40.77 | $40.77 | 421,584 |
| 2020-11-20 | $40.48 | $40.48 | $39.17 | $40.00 | $40.00 | 805,455 |
| 2020-11-19 | $39.39 | $40.85 | $38.76 | $40.60 | $40.60 | 756,877 |
| 2020-11-18 | $40.40 | $41.23 | $38.65 | $39.45 | $39.45 | 1,248,222 |
| 2020-11-17 | $39.78 | $40.46 | $38.87 | $40.40 | $40.40 | 622,206 |
| 2020-11-16 | $39.10 | $40.18 | $38.25 | $39.73 | $39.73 | 610,868 |
| 2020-11-13 | $38.72 | $39.00 | $37.80 | $38.57 | $38.57 | 997,824 |
| 2020-11-12 | $39.29 | $40.42 | $37.23 | $38.49 | $38.49 | 981,540 |
| 2020-11-11 | $39.62 | $42.38 | $39.35 | $39.52 | $39.52 | 1,469,976 |
| 2020-11-10 | $42.60 | $43.85 | $38.41 | $39.32 | $39.32 | 2,737,302 |
| 2020-11-09 | $44.54 | $44.87 | $41.84 | $43.06 | $43.06 | 1,905,440 |
| 2020-11-06 | $42.91 | $43.22 | $41.15 | $42.14 | $42.14 | 671,430 |
| 2020-11-05 | $41.42 | $43.63 | $40.87 | $42.95 | $42.95 | 927,810 |
| 2020-11-04 | $42.09 | $42.14 | $39.54 | $40.38 | $40.38 | 2,625,770 |
| 2020-11-03 | $41.53 | $42.68 | $40.79 | $42.34 | $42.34 | 467,938 |
| 2020-11-02 | $41.24 | $41.83 | $40.53 | $41.12 | $41.12 | 323,558 |
| 2020-10-30 | $39.96 | $40.19 | $38.82 | $40.08 | $40.08 | 1,141,475 |
| 2020-10-29 | $40.66 | $41.19 | $39.79 | $40.40 | $40.40 | 594,448 |
| 2020-10-28 | $41.88 | $42.35 | $40.32 | $40.63 | $40.63 | 1,334,910 |
| 2020-10-27 | $42.77 | $43.50 | $42.52 | $43.11 | $43.11 | 626,597 |
| 2020-10-26 | $42.97 | $43.40 | $41.45 | $42.78 | $42.78 | 571,695 |
| 2020-10-23 | $43.65 | $43.93 | $42.48 | $43.46 | $43.46 | 523,571 |
| 2020-10-22 | $45.51 | $45.99 | $42.75 | $43.67 | $43.67 | 839,903 |
| 2020-10-21 | $44.58 | $45.80 | $44.02 | $45.50 | $45.50 | 743,724 |
| 2020-10-20 | $42.31 | $44.77 | $42.31 | $44.49 | $44.49 | 695,964 |
| 2020-10-19 | $42.48 | $43.60 | $42.04 | $42.11 | $42.11 | 536,043 |
| 2020-10-16 | $43.07 | $43.32 | $41.63 | $42.22 | $42.22 | 407,678 |
| 2020-10-15 | $41.71 | $42.55 | $41.16 | $42.19 | $42.19 | 422,479 |
| 2020-10-14 | $41.50 | $44.24 | $41.09 | $43.00 | $43.00 | 1,143,721 |
| 2020-10-13 | $42.26 | $42.58 | $40.41 | $41.16 | $41.16 | 1,331,578 |
| 2020-10-12 | $43.00 | $43.25 | $42.25 | $42.54 | $42.54 | 157,646 |
| 2020-10-09 | $43.42 | $43.52 | $42.00 | $42.57 | $42.57 | 365,242 |
| 2020-10-08 | $42.25 | $43.12 | $41.94 | $42.98 | $42.98 | 409,718 |
| 2020-10-07 | $43.58 | $43.98 | $41.40 | $41.76 | $41.76 | 457,821 |
| 2020-10-06 | $42.17 | $43.46 | $41.81 | $43.08 | $43.08 | 656,411 |
| 2020-10-05 | $41.43 | $42.63 | $41.20 | $42.09 | $42.09 | 318,272 |
| 2020-10-02 | $40.85 | $42.60 | $40.66 | $40.91 | $40.91 | 789,109 |
| 2020-10-01 | $41.68 | $42.25 | $41.41 | $41.90 | $41.90 | 1,001,668 |
| 2020-09-30 | $41.48 | $42.72 | $41.11 | $41.69 | $41.69 | 583,339 |
| 2020-09-29 | $41.50 | $41.66 | $40.38 | $41.39 | $41.39 | 858,722 |
| 2020-09-28 | $44.01 | $44.12 | $41.21 | $41.50 | $41.50 | 529,280 |
| 2020-09-25 | $42.36 | $43.89 | $41.85 | $43.08 | $43.08 | 573,982 |
| 2020-09-24 | $40.97 | $42.93 | $40.65 | $42.56 | $42.56 | 473,266 |
| 2020-09-23 | $43.47 | $43.47 | $41.43 | $41.55 | $41.55 | 776,075 |
| 2020-09-22 | $42.53 | $43.67 | $42.00 | $43.38 | $43.38 | 532,281 |
| 2020-09-21 | $42.00 | $42.36 | $40.67 | $42.09 | $42.09 | 784,073 |
| 2020-09-18 | $43.94 | $44.52 | $42.99 | $43.06 | $43.06 | 668,782 |
| 2020-09-17 | $43.00 | $43.96 | $42.28 | $43.37 | $43.37 | 1,018,289 |
| 2020-09-16 | $44.25 | $44.47 | $43.70 | $43.99 | $43.99 | 491,564 |
| 2020-09-15 | $44.54 | $44.88 | $43.57 | $43.99 | $43.99 | 570,313 |
| 2020-09-14 | $45.00 | $45.50 | $43.60 | $44.08 | $44.08 | 1,014,963 |
| 2020-09-11 | $46.29 | $46.29 | $43.91 | $44.44 | $44.44 | 427,620 |
| 2020-09-10 | $47.90 | $48.79 | $44.85 | $45.43 | $45.43 | 690,411 |
| 2020-09-09 | $46.50 | $47.94 | $46.20 | $47.38 | $47.38 | 607,906 |
| 2020-09-08 | $45.35 | $46.80 | $44.50 | $45.70 | $45.70 | 555,413 |
| 2020-09-04 | $48.04 | $48.16 | $44.52 | $46.81 | $46.81 | 1,074,694 |
| 2020-09-03 | $48.90 | $49.01 | $45.67 | $47.89 | $47.89 | 1,586,129 |
| 2020-09-02 | $51.63 | $52.00 | $48.02 | $49.49 | $49.49 | 869,149 |
| 2020-09-01 | $49.71 | $52.53 | $49.47 | $51.03 | $51.03 | 1,749,287 |
| 2020-08-31 | $49.85 | $49.92 | $48.47 | $49.39 | $49.39 | 463,640 |
| 2020-08-28 | $50.08 | $50.80 | $48.77 | $49.74 | $49.74 | 521,462 |
| 2020-08-27 | $48.00 | $49.99 | $47.77 | $49.60 | $49.60 | 976,167 |
| 2020-08-26 | $47.10 | $48.00 | $46.56 | $47.77 | $47.77 | 1,304,058 |
| 2020-08-25 | $46.14 | $47.25 | $45.64 | $47.17 | $47.17 | 653,534 |
| 2020-08-24 | $44.00 | $46.81 | $44.00 | $46.14 | $46.14 | 881,591 |
| 2020-08-21 | $45.11 | $45.17 | $43.49 | $43.52 | $43.52 | 802,722 |
| 2020-08-20 | $43.77 | $45.20 | $43.74 | $45.14 | $45.14 | 1,103,593 |
| 2020-08-19 | $44.79 | $45.21 | $43.85 | $44.67 | $44.67 | 913,720 |
| 2020-08-18 | $44.37 | $45.30 | $44.25 | $44.57 | $44.57 | 641,856 |
| 2020-08-17 | $44.21 | $45.50 | $43.38 | $44.02 | $44.02 | 912,530 |
| 2020-08-14 | $45.09 | $45.40 | $43.63 | $44.15 | $44.15 | 864,763 |
| 2020-08-13 | $46.39 | $47.38 | $44.86 | $45.16 | $45.16 | 640,553 |
| 2020-08-12 | $50.13 | $52.94 | $44.77 | $46.53 | $46.53 | 2,607,261 |
| 2020-08-11 | $48.48 | $49.47 | $46.82 | $47.35 | $47.35 | 1,208,903 |
| 2020-08-10 | $48.58 | $49.20 | $46.50 | $47.98 | $47.98 | 945,819 |
| 2020-08-07 | $49.42 | $49.86 | $47.23 | $48.13 | $48.13 | 1,125,082 |
| 2020-08-06 | $48.12 | $51.07 | $48.05 | $50.00 | $50.00 | 1,748,056 |
| 2020-08-05 | $48.19 | $49.28 | $47.75 | $47.94 | $47.94 | 683,765 |
| 2020-08-04 | $46.92 | $48.23 | $46.57 | $47.85 | $47.85 | 1,019,807 |
| 2020-08-03 | $47.10 | $48.91 | $46.71 | $47.10 | $47.10 | 1,282,885 |
| 2020-07-31 | $47.62 | $47.62 | $45.60 | $46.50 | $46.50 | 544,319 |
| 2020-07-30 | $47.37 | $48.06 | $45.67 | $47.43 | $47.43 | 678,642 |
| 2020-07-29 | $47.93 | $48.57 | $46.74 | $48.46 | $48.46 | 1,348,837 |
| 2020-07-28 | $46.81 | $47.50 | $45.36 | $47.28 | $47.28 | 994,992 |
| 2020-07-27 | $44.92 | $47.85 | $44.85 | $47.23 | $47.23 | 2,000,871 |
| 2020-07-24 | $43.79 | $44.84 | $42.95 | $44.63 | $44.63 | 1,801,411 |
| 2020-07-23 | $45.56 | $46.38 | $43.88 | $44.32 | $44.32 | 602,592 |
| 2020-07-22 | $45.40 | $46.60 | $45.07 | $45.64 | $45.64 | 979,452 |
| 2020-07-21 | $45.22 | $46.45 | $44.51 | $44.94 | $44.94 | 1,132,207 |
| 2020-07-20 | $42.59 | $44.91 | $42.39 | $44.59 | $44.59 | 1,182,323 |
| 2020-07-17 | $42.92 | $43.19 | $41.54 | $42.59 | $42.59 | 1,294,400 |
| 2020-07-16 | $42.98 | $43.48 | $41.81 | $42.60 | $42.60 | 2,121,800 |
| 2020-07-15 | $45.09 | $45.56 | $43.92 | $44.93 | $44.93 | 1,226,200 |
| 2020-07-14 | $45.65 | $45.65 | $43.12 | $44.62 | $44.62 | 3,369,900 |
| 2020-07-13 | $47.59 | $50.63 | $44.05 | $45.73 | $45.73 | 2,382,500 |
| 2020-07-10 | $47.00 | $47.49 | $46.32 | $47.01 | $47.01 | 897,800 |
| 2020-07-09 | $48.10 | $48.13 | $46.24 | $47.16 | $47.16 | 713,000 |
| 2020-07-08 | $47.08 | $48.21 | $46.60 | $47.70 | $47.70 | 620,500 |
| 2020-07-07 | $47.50 | $48.21 | $46.46 | $46.75 | $46.75 | 1,574,500 |
| 2020-07-06 | $46.10 | $48.47 | $45.95 | $47.59 | $47.59 | 2,249,100 |
| 2020-07-02 | $46.52 | $46.83 | $44.50 | $44.79 | $44.79 | 6,270,600 |
| 2020-07-01 | $41.99 | $44.25 | $41.76 | $43.36 | $43.36 | 3,193,700 |
| 2020-06-30 | $43.07 | $44.00 | $41.79 | $42.01 | $42.01 | 2,786,100 |
| 2020-06-29 | $44.06 | $44.50 | $43.12 | $43.52 | $43.52 | 759,500 |
| 2020-06-26 | $45.96 | $46.34 | $43.75 | $43.88 | $43.88 | 704,623 |
| 2020-06-25 | $44.97 | $47.40 | $44.93 | $46.15 | $46.15 | 1,112,037 |
| 2020-06-24 | $46.59 | $47.36 | $44.58 | $44.81 | $44.81 | 1,885,940 |
| 2020-06-23 | $47.29 | $49.78 | $47.20 | $49.43 | $49.43 | 1,695,341 |
| 2020-06-22 | $47.37 | $47.92 | $46.01 | $46.45 | $46.45 | 1,054,029 |
| 2020-06-19 | $48.76 | $49.08 | $46.93 | $47.22 | $47.22 | 1,358,507 |
| 2020-06-18 | $46.26 | $48.68 | $45.44 | $48.08 | $48.08 | 1,548,616 |
| 2020-06-17 | $44.50 | $47.37 | $43.80 | $46.27 | $46.27 | 1,744,898 |
| 2020-06-16 | $43.32 | $44.99 | $43.19 | $43.85 | $43.85 | 1,465,430 |
| 2020-06-15 | $39.83 | $41.98 | $39.25 | $41.76 | $41.76 | 862,342 |
| 2020-06-12 | $40.22 | $42.60 | $39.66 | $41.20 | $41.20 | 1,392,407 |
| 2020-06-11 | $39.00 | $40.55 | $37.62 | $39.01 | $39.01 | 2,222,794 |
| 2020-06-10 | $41.34 | $42.57 | $39.73 | $42.24 | $42.24 | 1,506,073 |
| 2020-06-09 | $39.60 | $41.69 | $38.27 | $40.71 | $40.71 | 2,322,058 |
| 2020-06-08 | $36.69 | $41.39 | $36.58 | $41.04 | $41.04 | 3,417,926 |
| 2020-06-05 | $36.00 | $37.31 | $35.60 | $36.58 | $36.58 | 2,057,847 |
| 2020-06-04 | $34.64 | $34.88 | $33.55 | $34.68 | $34.68 | 1,106,559 |
| 2020-06-03 | $33.17 | $35.66 | $32.61 | $34.65 | $34.65 | 2,177,293 |
| 2020-06-02 | $30.91 | $32.57 | $30.51 | $32.25 | $32.25 | 1,485,310 |
| 2020-06-01 | $29.76 | $30.97 | $29.58 | $30.54 | $30.54 | 717,872 |
| 2020-05-29 | $30.29 | $30.71 | $29.19 | $30.36 | $30.36 | 1,018,746 |
| 2020-05-28 | $30.61 | $30.90 | $29.29 | $30.43 | $30.43 | 1,407,130 |
| 2020-05-27 | $31.46 | $32.37 | $30.37 | $30.52 | $30.52 | 1,982,529 |
| 2020-05-26 | $30.00 | $32.55 | $29.56 | $30.92 | $30.92 | 2,700,215 |
| 2020-05-22 | $28.41 | $29.29 | $27.78 | $28.80 | $28.80 | 1,097,666 |
| 2020-05-21 | $27.50 | $28.98 | $27.27 | $28.48 | $28.48 | 1,363,056 |
| 2020-05-20 | $26.60 | $27.90 | $26.50 | $27.50 | $27.50 | 1,394,727 |
| 2020-05-19 | $27.21 | $27.44 | $26.37 | $26.50 | $26.50 | 1,178,263 |
| 2020-05-18 | $27.12 | $27.88 | $26.83 | $27.57 | $27.57 | 973,666 |
| 2020-05-15 | $26.10 | $27.21 | $25.56 | $26.51 | $26.51 | 1,184,366 |
| 2020-05-14 | $27.05 | $27.13 | $25.11 | $26.06 | $26.06 | 3,014,756 |
| 2020-05-13 | $27.00 | $29.14 | $25.65 | $27.90 | $27.90 | 5,437,646 |
| 2020-05-12 | $25.38 | $25.95 | $24.61 | $24.86 | $24.86 | 1,150,546 |
| 2020-05-11 | $24.63 | $25.97 | $24.50 | $25.35 | $25.35 | 1,229,680 |
| 2020-05-08 | $24.97 | $25.34 | $24.40 | $25.11 | $25.11 | 608,683 |
| 2020-05-07 | $23.38 | $24.65 | $23.29 | $24.42 | $24.42 | 1,192,561 |
| 2020-05-06 | $22.76 | $23.61 | $22.33 | $22.89 | $22.89 | 2,669,958 |
| 2020-05-05 | $23.42 | $23.76 | $22.51 | $22.57 | $22.57 | 1,023,557 |
| 2020-05-04 | $22.73 | $23.36 | $22.53 | $22.93 | $22.93 | 682,795 |
| 2020-05-01 | $24.28 | $24.57 | $22.67 | $23.10 | $23.10 | 733,111 |
| 2020-04-30 | $24.86 | $25.61 | $24.38 | $25.16 | $25.16 | 628,195 |
| 2020-04-29 | $25.59 | $26.67 | $24.52 | $25.13 | $25.13 | 1,652,668 |
| 2020-04-28 | $24.20 | $25.60 | $23.92 | $24.93 | $24.93 | 1,425,151 |
| 2020-04-27 | $23.09 | $23.80 | $21.12 | $23.78 | $23.78 | 2,513,692 |
| 2020-04-24 | $25.87 | $25.87 | $22.80 | $22.90 | $22.90 | 2,349,940 |
| 2020-04-23 | $26.09 | $26.49 | $25.09 | $25.75 | $25.75 | 1,128,315 |
| 2020-04-22 | $25.42 | $26.44 | $24.92 | $26.02 | $26.02 | 1,043,727 |
| 2020-04-21 | $26.04 | $26.64 | $24.30 | $24.66 | $24.66 | 836,343 |
| 2020-04-20 | $25.78 | $26.99 | $25.58 | $26.93 | $26.93 | 1,359,431 |
| 2020-04-17 | $26.10 | $28.09 | $25.46 | $26.82 | $26.82 | 2,616,407 |
| 2020-04-16 | $24.61 | $25.76 | $23.50 | $25.45 | $25.45 | 4,314,926 |
| 2020-04-15 | $21.85 | $24.38 | $21.18 | $23.39 | $23.39 | 2,688,058 |
| 2020-04-14 | $21.78 | $24.11 | $21.78 | $22.78 | $22.78 | 2,171,756 |
| 2020-04-13 | $22.60 | $22.64 | $20.00 | $21.18 | $21.18 | 1,932,456 |
| 2020-04-09 | $22.12 | $24.88 | $21.90 | $22.57 | $22.57 | 1,735,169 |
| 2020-04-08 | $22.17 | $22.57 | $20.82 | $21.59 | $21.59 | 772,536 |
| 2020-04-07 | $21.73 | $22.60 | $21.08 | $21.53 | $21.53 | 1,001,088 |
| 2020-04-06 | $18.76 | $21.81 | $18.24 | $20.40 | $20.40 | 2,071,205 |
| 2020-04-03 | $17.67 | $18.55 | $16.88 | $17.66 | $17.66 | 1,247,188 |
| 2020-04-02 | $18.08 | $18.95 | $16.66 | $17.20 | $17.20 | 2,119,497 |
| 2020-04-01 | $18.46 | $18.80 | $17.30 | $17.93 | $17.93 | 2,092,521 |
| 2020-03-31 | $20.37 | $20.71 | $18.56 | $19.29 | $19.29 | 1,768,708 |
| 2020-03-30 | $22.14 | $22.25 | $20.18 | $20.58 | $20.58 | 838,816 |
| 2020-03-27 | $23.14 | $23.77 | $21.66 | $22.26 | $22.26 | 954,176 |
| 2020-03-26 | $23.00 | $25.91 | $23.00 | $24.83 | $24.83 | 1,460,231 |
| 2020-03-25 | $19.98 | $26.10 | $18.09 | $23.00 | $23.00 | 2,645,949 |
| 2020-03-24 | $18.12 | $21.00 | $17.77 | $19.64 | $19.64 | 1,814,935 |
| 2020-03-23 | $18.13 | $18.13 | $16.41 | $16.96 | $16.96 | 2,685,178 |
| 2020-03-20 | $21.00 | $22.64 | $17.86 | $17.94 | $17.94 | 1,771,780 |
| 2020-03-19 | $17.43 | $22.00 | $16.00 | $20.90 | $20.90 | 2,685,582 |
| 2020-03-18 | $19.08 | $19.82 | $15.50 | $17.60 | $17.60 | 3,008,282 |
| 2020-03-17 | $19.19 | $20.00 | $17.65 | $19.92 | $19.92 | 1,282,038 |
| 2020-03-16 | $18.59 | $22.93 | $18.02 | $18.54 | $18.54 | 4,292,652 |
| 2020-03-13 | $21.05 | $22.65 | $18.25 | $22.39 | $22.39 | 3,139,458 |
| 2020-03-12 | $18.76 | $19.00 | $16.02 | $17.71 | $17.71 | 6,472,790 |
| 2020-03-11 | $28.98 | $29.36 | $22.92 | $23.24 | $23.24 | 4,649,797 |
| 2020-03-10 | $28.43 | $31.72 | $27.83 | $29.95 | $29.95 | 4,227,223 |
| 2020-03-09 | $28.45 | $32.00 | $25.76 | $26.64 | $26.64 | 6,061,781 |
| 2020-03-06 | $34.65 | $34.97 | $30.10 | $30.99 | $30.99 | 4,608,168 |
| 2020-03-05 | $37.98 | $38.32 | $35.07 | $35.76 | $35.76 | 1,008,923 |
| 2020-03-04 | $36.61 | $39.36 | $36.02 | $38.84 | $38.84 | 1,191,082 |
| 2020-03-03 | $37.37 | $38.41 | $35.80 | $36.16 | $36.16 | 1,119,524 |
| 2020-03-02 | $35.06 | $38.63 | $35.00 | $37.15 | $37.15 | 1,591,395 |
| 2020-02-28 | $34.94 | $35.14 | $32.76 | $34.65 | $34.65 | 3,326,517 |
| 2020-02-27 | $35.74 | $36.80 | $33.72 | $35.45 | $35.45 | 3,586,815 |
| 2020-02-26 | $37.56 | $38.58 | $35.86 | $36.20 | $36.20 | 2,063,957 |
| 2020-02-25 | $39.71 | $40.17 | $37.29 | $37.50 | $37.50 | 993,052 |
| 2020-02-24 | $40.51 | $41.00 | $38.81 | $39.50 | $39.50 | 1,084,477 |
| 2020-02-21 | $42.65 | $42.80 | $40.60 | $42.33 | $42.33 | 413,487 |
| 2020-02-20 | $42.49 | $43.49 | $41.52 | $42.99 | $42.99 | 745,589 |
| 2020-02-19 | $41.26 | $42.87 | $41.05 | $42.49 | $42.49 | 874,096 |
| 2020-02-18 | $40.50 | $41.30 | $40.01 | $40.94 | $40.94 | 475,757 |
| 2020-02-14 | $41.46 | $41.57 | $39.58 | $40.32 | $40.32 | 582,651 |
| 2020-02-13 | $40.73 | $42.05 | $39.81 | $41.36 | $41.36 | 499,943 |
| 2020-02-12 | $39.11 | $41.12 | $39.11 | $40.91 | $40.91 | 625,660 |
| 2020-02-11 | $37.36 | $39.16 | $37.36 | $38.99 | $38.99 | 753,846 |
| 2020-02-10 | $37.22 | $37.55 | $35.60 | $37.32 | $37.32 | 1,246,979 |
| 2020-02-07 | $38.26 | $38.38 | $36.79 | $37.36 | $37.36 | 1,111,806 |
| 2020-02-06 | $40.22 | $40.45 | $37.92 | $38.30 | $38.30 | 966,598 |
| 2020-02-05 | $39.44 | $40.24 | $39.13 | $39.90 | $39.90 | 400,423 |
| 2020-02-04 | $40.81 | $41.54 | $38.81 | $38.97 | $38.97 | 636,334 |
| 2020-02-03 | $40.18 | $41.93 | $39.92 | $40.46 | $40.46 | 689,568 |
| 2020-01-31 | $39.00 | $40.74 | $38.62 | $40.14 | $40.14 | 1,201,669 |
| 2020-01-30 | $39.86 | $40.49 | $38.51 | $38.89 | $38.89 | 967,445 |
| 2020-01-29 | $39.24 | $40.47 | $38.89 | $40.33 | $40.33 | 814,371 |
| 2020-01-28 | $37.97 | $39.31 | $37.10 | $39.04 | $39.04 | 959,677 |
| 2020-01-27 | $36.50 | $38.41 | $35.56 | $37.61 | $37.61 | 918,321 |
| 2020-01-24 | $41.02 | $41.48 | $37.92 | $38.53 | $38.53 | 2,101,821 |
| 2020-01-23 | $42.88 | $42.89 | $40.59 | $41.00 | $41.00 | 1,129,447 |
| 2020-01-22 | $41.65 | $43.52 | $41.50 | $42.48 | $42.48 | 2,505,011 |
| 2020-01-21 | $39.88 | $41.67 | $39.40 | $40.59 | $40.59 | 2,412,402 |
| 2020-01-17 | $38.01 | $39.89 | $37.82 | $38.79 | $38.79 | 2,276,678 |
| 2020-01-16 | $37.75 | $38.00 | $37.60 | $37.70 | $37.70 | 1,010,554 |
| 2020-01-15 | $37.15 | $38.01 | $37.15 | $37.55 | $37.55 | 575,266 |
| 2020-01-14 | $37.78 | $38.24 | $37.00 | $37.15 | $37.15 | 587,846 |
| 2020-01-13 | $37.75 | $38.09 | $37.41 | $37.54 | $37.54 | 299,190 |
| 2020-01-10 | $37.96 | $38.80 | $37.42 | $37.59 | $37.59 | 677,671 |
| 2020-01-09 | $36.71 | $37.98 | $36.16 | $37.82 | $37.82 | 1,352,818 |
| 2020-01-08 | $36.64 | $37.26 | $35.90 | $36.89 | $36.89 | 1,771,768 |
| 2020-01-07 | $36.36 | $36.98 | $35.51 | $36.59 | $36.59 | 828,403 |
| 2020-01-06 | $37.74 | $37.80 | $35.63 | $36.21 | $36.21 | 1,827,192 |
| 2020-01-03 | $38.44 | $39.37 | $37.51 | $38.22 | $38.22 | 1,207,606 |
| 2020-01-02 | $38.59 | $39.12 | $38.20 | $38.59 | $38.59 | 1,538,794 |
| 2019-12-31 | $38.32 | $38.62 | $37.75 | $38.52 | $38.52 | 389,672 |
| 2019-12-30 | $38.61 | $38.97 | $37.11 | $38.27 | $38.27 | 322,480 |
| 2019-12-27 | $38.82 | $39.42 | $37.78 | $38.49 | $38.49 | 499,673 |
| 2019-12-26 | $39.75 | $39.99 | $38.42 | $38.67 | $38.67 | 330,234 |
| 2019-12-24 | $39.00 | $40.00 | $38.20 | $39.63 | $39.63 | 180,523 |
| 2019-12-23 | $40.06 | $40.19 | $37.86 | $39.23 | $39.23 | 667,426 |
| 2019-12-20 | $37.90 | $40.50 | $37.10 | $40.00 | $40.00 | 6,497,861 |
| 2019-12-19 | $37.50 | $38.30 | $35.85 | $37.76 | $37.76 | 2,946,784 |
| 2019-12-18 | $34.76 | $38.24 | $33.51 | $38.10 | $38.10 | 4,241,728 |
| 2019-12-17 | $35.86 | $35.86 | $33.36 | $34.30 | $34.30 | 2,336,471 |
| 2019-12-16 | $37.82 | $38.49 | $34.75 | $35.80 | $35.80 | 3,946,304 |
| 2019-12-13 | $34.70 | $38.32 | $34.10 | $37.71 | $37.71 | 5,115,689 |
| 2019-12-12 | $34.08 | $37.46 | $33.43 | $34.64 | $34.64 | 8,121,005 |
| 2019-12-11 | $32.75 | $35.00 | $32.10 | $34.46 | $34.46 | 34,635,834 |
XP Inc - Class A (XP) News Headlines
.jpg)
.jpg)
.jpg)
Recent XP Inc - Class A (XP) News
Similar Companies to XP Inc - Class A (XP) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |