XPeng Inc (XPEV) Exchange: NYSE
Data as of April 18, 2024
$7.46 ($-0.81) -9.79%
XPeng Inc - Daily Information
Click for more stock information on XPeng Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $7.83 |
| Previous Close | $7.46 |
| High | $7.85 |
| Low | $7.40 |
| Adjusted Open | $7.83 |
| Previous Adjusted Close | $7.46 |
| Adjusted High | $7.85 |
| Adjusted Low | $7.40 |
About XPeng Inc (XPEV)
XPeng Inc is a Chinese electric vehicle (EV) manufacturer, headquartered in Guangzhou, Guangdong province. Founded in 2014 by Mr. He Xiaopeng, the company established its products in markets in various regions such as Hong Kong, the United States, and mainland China. The company has experienced great success since its inception; for example, in 2020, its revenue increased by 158% year-on-year and its total vehicle deliveries were greater than 30,000 units.
Invest in XPeng Inc (XPEV)
Historical Stock Data for XPeng Inc (XPEV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.83 | $7.85 | $7.40 | $7.46 | $7.46 | 16,771,366 |
| 2024-04-11 | $8.14 | $8.30 | $8.07 | $8.27 | $8.27 | 7,797,811 |
| 2024-04-10 | $8.01 | $8.19 | $7.93 | $8.15 | $8.15 | 12,692,444 |
| 2024-04-09 | $7.57 | $8.11 | $7.54 | $8.07 | $8.07 | 22,321,732 |
| 2024-04-08 | $7.25 | $7.43 | $7.18 | $7.38 | $7.38 | 11,378,660 |
| 2024-04-05 | $7.36 | $7.70 | $7.32 | $7.39 | $7.39 | 15,480,324 |
| 2024-04-04 | $7.51 | $7.69 | $7.42 | $7.42 | $7.42 | 15,158,978 |
| 2024-04-03 | $7.36 | $7.45 | $7.27 | $7.43 | $7.43 | 11,898,708 |
| 2024-04-02 | $7.50 | $7.60 | $7.31 | $7.59 | $7.59 | 15,674,674 |
| 2024-04-01 | $7.80 | $7.99 | $7.65 | $7.76 | $7.76 | 15,890,600 |
| 2024-03-28 | $8.08 | $8.14 | $7.61 | $7.68 | $7.68 | 28,533,626 |
| 2024-03-27 | $8.16 | $8.17 | $7.75 | $7.81 | $7.81 | 37,202,545 |
| 2024-03-26 | $8.70 | $8.75 | $8.50 | $8.54 | $8.54 | 10,053,416 |
| 2024-03-25 | $8.59 | $8.80 | $8.51 | $8.57 | $8.57 | 10,648,801 |
| 2024-03-22 | $8.84 | $8.85 | $8.45 | $8.52 | $8.52 | 19,683,112 |
| 2024-03-21 | $9.47 | $9.70 | $9.24 | $9.24 | $9.24 | 15,783,056 |
| 2024-03-20 | $9.51 | $9.61 | $9.13 | $9.51 | $9.51 | 37,562,608 |
| 2024-03-19 | $10.18 | $10.52 | $9.27 | $9.89 | $9.89 | 23,088,142 |
| 2024-03-18 | $10.33 | $10.45 | $9.78 | $9.82 | $9.82 | 15,724,252 |
| 2024-03-15 | $9.66 | $9.83 | $9.57 | $9.64 | $9.64 | 8,945,248 |
| 2024-03-14 | $9.78 | $9.87 | $9.29 | $9.39 | $9.39 | 10,682,035 |
| 2024-03-13 | $10.18 | $10.41 | $9.98 | $10.00 | $10.00 | 8,497,617 |
| 2024-03-12 | $10.41 | $10.64 | $10.10 | $10.32 | $10.32 | 10,833,517 |
| 2024-03-11 | $9.88 | $10.25 | $9.87 | $10.05 | $10.05 | 12,538,783 |
| 2024-03-08 | $9.46 | $9.69 | $9.44 | $9.52 | $9.52 | 9,934,054 |
| 2024-03-07 | $9.28 | $9.46 | $9.04 | $9.45 | $9.45 | 11,031,328 |
| 2024-03-06 | $9.73 | $9.87 | $9.36 | $9.60 | $9.60 | 11,394,325 |
| 2024-03-05 | $9.01 | $9.41 | $8.91 | $9.15 | $9.15 | 9,407,469 |
| 2024-03-04 | $9.42 | $9.45 | $9.04 | $9.15 | $9.15 | 12,265,050 |
| 2024-03-01 | $9.43 | $10.14 | $9.39 | $9.95 | $9.95 | 22,206,875 |
| 2024-02-29 | $9.25 | $9.69 | $9.19 | $9.43 | $9.43 | 17,901,995 |
| 2024-02-28 | $8.95 | $8.98 | $8.65 | $8.73 | $8.73 | 12,780,799 |
| 2024-02-27 | $9.46 | $9.59 | $9.26 | $9.38 | $9.38 | 10,020,048 |
| 2024-02-26 | $8.93 | $9.43 | $8.92 | $9.22 | $9.22 | 15,916,043 |
| 2024-02-23 | $8.92 | $9.03 | $8.57 | $8.63 | $8.63 | 11,718,720 |
| 2024-02-22 | $9.20 | $9.24 | $8.94 | $9.14 | $9.14 | 7,310,616 |
| 2024-02-21 | $9.18 | $9.40 | $9.06 | $9.08 | $9.08 | 9,342,817 |
| 2024-02-20 | $9.01 | $9.26 | $8.85 | $9.00 | $9.00 | 10,401,930 |
| 2024-02-16 | $9.56 | $9.75 | $9.42 | $9.52 | $9.52 | 10,495,941 |
| 2024-02-15 | $9.07 | $9.32 | $9.05 | $9.16 | $9.16 | 7,093,369 |
| 2024-02-14 | $9.00 | $9.15 | $8.82 | $8.99 | $8.99 | 9,514,253 |
| 2024-02-13 | $8.56 | $8.66 | $8.42 | $8.54 | $8.54 | 6,888,558 |
| 2024-02-12 | $8.50 | $9.14 | $8.50 | $8.82 | $8.82 | 10,850,619 |
| 2024-02-09 | $8.43 | $8.52 | $8.29 | $8.49 | $8.49 | 5,983,182 |
| 2024-02-08 | $8.40 | $8.50 | $8.23 | $8.42 | $8.42 | 7,914,489 |
| 2024-02-07 | $8.39 | $8.57 | $8.26 | $8.43 | $8.43 | 11,524,853 |
| 2024-02-06 | $8.56 | $8.83 | $8.34 | $8.79 | $8.79 | 17,513,456 |
| 2024-02-05 | $8.01 | $8.01 | $7.80 | $7.87 | $7.87 | 11,808,345 |
| 2024-02-02 | $8.24 | $8.25 | $8.02 | $8.19 | $8.19 | 12,327,975 |
| 2024-02-01 | $8.50 | $8.73 | $8.33 | $8.47 | $8.47 | 12,436,193 |
| 2024-01-31 | $8.39 | $8.64 | $8.23 | $8.33 | $8.33 | 12,376,640 |
| 2024-01-30 | $8.77 | $8.78 | $8.57 | $8.65 | $8.65 | 9,828,967 |
| 2024-01-29 | $8.88 | $8.95 | $8.48 | $8.92 | $8.92 | 14,423,791 |
| 2024-01-26 | $8.98 | $9.14 | $8.89 | $8.97 | $8.97 | 8,776,028 |
| 2024-01-25 | $9.18 | $9.24 | $8.93 | $9.05 | $9.05 | 16,244,516 |
| 2024-01-24 | $9.93 | $10.08 | $9.16 | $9.20 | $9.20 | 22,928,006 |
| 2024-01-23 | $9.79 | $10.48 | $9.51 | $9.72 | $9.72 | 24,939,198 |
| 2024-01-22 | $8.95 | $9.53 | $8.85 | $9.34 | $9.34 | 17,934,540 |
| 2024-01-19 | $9.52 | $9.70 | $9.24 | $9.64 | $9.64 | 16,908,441 |
| 2024-01-18 | $10.13 | $10.30 | $9.70 | $9.87 | $9.87 | 18,447,604 |
| 2024-01-17 | $9.79 | $10.35 | $9.73 | $10.10 | $10.10 | 17,469,974 |
| 2024-01-16 | $10.99 | $11.01 | $10.53 | $10.62 | $10.62 | 19,363,658 |
| 2024-01-12 | $11.88 | $12.18 | $11.72 | $11.77 | $11.77 | 9,825,599 |
| 2024-01-11 | $12.77 | $12.80 | $12.11 | $12.25 | $12.25 | 8,521,802 |
| 2024-01-10 | $12.45 | $12.55 | $12.25 | $12.40 | $12.40 | 10,672,592 |
| 2024-01-09 | $12.52 | $12.73 | $12.47 | $12.60 | $12.60 | 8,065,183 |
| 2024-01-08 | $12.42 | $12.81 | $12.29 | $12.70 | $12.70 | 11,094,066 |
| 2024-01-05 | $13.65 | $13.68 | $13.03 | $13.09 | $13.09 | 12,016,630 |
| 2024-01-04 | $14.01 | $14.06 | $13.77 | $13.79 | $13.79 | 7,375,482 |
| 2024-01-03 | $13.82 | $14.31 | $13.76 | $14.23 | $14.23 | 9,138,582 |
| 2024-01-02 | $14.30 | $14.43 | $13.84 | $14.04 | $14.04 | 10,428,531 |
| 2023-12-29 | $14.53 | $14.96 | $14.46 | $14.59 | $14.59 | 14,597,842 |
| 2023-12-28 | $14.00 | $14.82 | $14.00 | $14.27 | $14.27 | 20,422,131 |
| 2023-12-27 | $13.92 | $14.03 | $13.56 | $13.65 | $13.65 | 9,760,600 |
| 2023-12-26 | $14.08 | $14.40 | $14.00 | $14.03 | $14.03 | 9,146,448 |
| 2023-12-22 | $13.69 | $14.07 | $13.64 | $13.81 | $13.81 | 8,005,092 |
| 2023-12-21 | $14.05 | $14.31 | $13.93 | $14.17 | $14.17 | 6,839,508 |
| 2023-12-20 | $14.37 | $14.55 | $13.97 | $13.98 | $13.98 | 12,763,042 |
| 2023-12-19 | $14.67 | $14.90 | $14.60 | $14.79 | $14.79 | 10,605,807 |
| 2023-12-18 | $14.42 | $14.57 | $14.16 | $14.32 | $14.32 | 13,489,401 |
| 2023-12-15 | $14.78 | $14.93 | $14.30 | $14.47 | $14.47 | 25,629,706 |
| 2023-12-14 | $15.13 | $16.29 | $15.07 | $15.65 | $15.65 | 11,508,069 |
| 2023-12-13 | $14.99 | $15.39 | $14.62 | $15.38 | $15.38 | 9,705,439 |
| 2023-12-12 | $15.73 | $15.84 | $15.25 | $15.53 | $15.53 | 7,007,193 |
| 2023-12-11 | $15.52 | $15.98 | $15.40 | $15.89 | $15.89 | 8,817,316 |
| 2023-12-08 | $15.48 | $15.58 | $14.93 | $15.15 | $15.15 | 14,219,369 |
| 2023-12-07 | $16.38 | $16.52 | $15.97 | $16.00 | $16.00 | 7,138,899 |
| 2023-12-06 | $16.57 | $16.98 | $16.45 | $16.70 | $16.70 | 9,311,336 |
| 2023-12-05 | $16.12 | $16.48 | $15.94 | $16.19 | $16.19 | 8,495,066 |
| 2023-12-04 | $15.67 | $16.20 | $15.48 | $16.02 | $16.02 | 10,682,269 |
| 2023-12-01 | $16.21 | $16.21 | $15.57 | $15.74 | $15.74 | 12,725,633 |
| 2023-11-30 | $17.11 | $17.17 | $16.49 | $16.61 | $16.61 | 8,226,551 |
| 2023-11-29 | $17.49 | $17.84 | $17.11 | $17.16 | $17.16 | 8,585,733 |
| 2023-11-28 | $17.80 | $18.00 | $17.51 | $17.88 | $17.88 | 5,991,145 |
| 2023-11-27 | $18.19 | $18.25 | $17.71 | $17.71 | $17.71 | 6,513,031 |
| 2023-11-24 | $18.30 | $18.74 | $17.88 | $18.48 | $18.48 | 11,041,825 |
| 2023-11-22 | $17.55 | $17.69 | $17.24 | $17.42 | $17.42 | 5,008,703 |
| 2023-11-21 | $18.03 | $18.20 | $17.36 | $17.40 | $17.40 | 9,450,888 |
| 2023-11-20 | $17.52 | $18.49 | $17.52 | $18.23 | $18.23 | 15,740,250 |
| 2023-11-17 | $16.75 | $17.04 | $16.57 | $16.79 | $16.79 | 10,245,716 |
| 2023-11-16 | $16.79 | $16.89 | $16.04 | $16.23 | $16.23 | 10,574,926 |
| 2023-11-15 | $16.62 | $17.73 | $16.11 | $17.39 | $17.39 | 15,781,634 |
| 2023-11-14 | $16.54 | $17.08 | $16.18 | $17.00 | $17.00 | 14,171,852 |
| 2023-11-13 | $15.50 | $15.88 | $15.46 | $15.66 | $15.66 | 6,599,084 |
| 2023-11-10 | $15.74 | $15.77 | $15.14 | $15.26 | $15.26 | 9,622,712 |
| 2023-11-09 | $16.36 | $16.48 | $15.82 | $15.89 | $15.89 | 8,572,642 |
| 2023-11-08 | $16.25 | $16.38 | $15.95 | $16.10 | $16.10 | 10,335,036 |
| 2023-11-07 | $16.98 | $17.17 | $16.58 | $17.13 | $17.13 | 10,668,719 |
| 2023-11-06 | $17.80 | $17.91 | $17.14 | $17.43 | $17.43 | 9,528,700 |
| 2023-11-03 | $16.75 | $17.45 | $16.41 | $17.14 | $17.14 | 11,051,336 |
| 2023-11-02 | $16.15 | $16.96 | $15.94 | $16.54 | $16.54 | 14,161,162 |
| 2023-11-01 | $14.80 | $15.61 | $14.61 | $15.50 | $15.50 | 13,506,899 |
| 2023-10-31 | $14.67 | $14.78 | $14.23 | $14.48 | $14.48 | 8,838,829 |
| 2023-10-30 | $15.16 | $15.28 | $14.70 | $14.91 | $14.91 | 6,481,092 |
| 2023-10-27 | $15.20 | $15.48 | $14.55 | $14.70 | $14.70 | 9,023,685 |
| 2023-10-26 | $14.52 | $14.85 | $14.34 | $14.58 | $14.58 | 8,763,259 |
| 2023-10-25 | $14.82 | $14.93 | $14.08 | $14.11 | $14.11 | 10,678,197 |
| 2023-10-24 | $14.36 | $15.39 | $14.35 | $15.34 | $15.34 | 13,203,392 |
| 2023-10-23 | $13.34 | $14.08 | $13.22 | $13.91 | $13.91 | 9,102,226 |
| 2023-10-20 | $13.45 | $13.85 | $13.37 | $13.42 | $13.42 | 9,717,338 |
| 2023-10-19 | $13.37 | $13.85 | $13.37 | $13.63 | $13.63 | 10,122,887 |
| 2023-10-18 | $14.99 | $15.01 | $13.47 | $13.80 | $13.80 | 23,442,243 |
| 2023-10-17 | $15.16 | $15.67 | $15.10 | $15.38 | $15.38 | 7,507,641 |
| 2023-10-16 | $15.73 | $15.84 | $14.98 | $15.35 | $15.35 | 11,972,572 |
| 2023-10-13 | $16.28 | $16.62 | $15.93 | $16.14 | $16.14 | 7,649,997 |
| 2023-10-12 | $17.11 | $17.16 | $15.90 | $16.30 | $16.30 | 11,111,726 |
| 2023-10-11 | $17.20 | $17.68 | $17.01 | $17.01 | $17.01 | 11,794,845 |
| 2023-10-10 | $16.53 | $17.00 | $16.35 | $16.94 | $16.94 | 8,529,573 |
| 2023-10-09 | $17.23 | $17.26 | $15.89 | $16.29 | $16.29 | 25,467,868 |
| 2023-10-06 | $17.70 | $18.23 | $17.35 | $18.16 | $18.16 | 8,498,825 |
| 2023-10-05 | $17.91 | $18.02 | $17.56 | $17.95 | $17.95 | 7,169,794 |
| 2023-10-04 | $17.29 | $18.01 | $17.28 | $17.97 | $17.97 | 8,508,088 |
| 2023-10-03 | $17.59 | $17.77 | $17.24 | $17.44 | $17.44 | 9,299,021 |
| 2023-10-02 | $18.30 | $18.51 | $17.91 | $18.13 | $18.13 | 8,819,104 |
| 2023-09-29 | $18.02 | $18.46 | $17.81 | $18.36 | $18.36 | 11,964,672 |
| 2023-09-28 | $16.49 | $17.42 | $16.47 | $17.22 | $17.22 | 11,415,252 |
| 2023-09-27 | $16.36 | $16.69 | $16.09 | $16.69 | $16.69 | 8,127,901 |
| 2023-09-26 | $16.32 | $16.81 | $16.15 | $16.22 | $16.22 | 6,960,288 |
| 2023-09-25 | $16.53 | $16.79 | $16.26 | $16.69 | $16.69 | 16,885,550 |
| 2023-09-22 | $16.99 | $16.99 | $16.38 | $16.44 | $16.44 | 13,553,538 |
| 2023-09-21 | $15.64 | $16.18 | $15.39 | $15.89 | $15.89 | 14,638,573 |
| 2023-09-20 | $17.41 | $17.86 | $16.25 | $16.35 | $16.35 | 16,931,989 |
| 2023-09-19 | $18.39 | $18.67 | $17.06 | $17.49 | $17.49 | 14,774,462 |
| 2023-09-18 | $18.01 | $18.57 | $18.01 | $18.46 | $18.46 | 6,040,153 |
| 2023-09-15 | $18.52 | $18.70 | $18.01 | $18.30 | $18.30 | 6,622,154 |
| 2023-09-14 | $18.08 | $18.51 | $18.08 | $18.35 | $18.35 | 5,950,842 |
| 2023-09-13 | $18.04 | $18.38 | $17.95 | $18.07 | $18.07 | 8,755,071 |
| 2023-09-12 | $18.26 | $19.04 | $18.26 | $18.65 | $18.65 | 8,840,938 |
| 2023-09-11 | $18.22 | $18.63 | $17.96 | $18.48 | $18.48 | 10,780,285 |
| 2023-09-08 | $17.50 | $17.70 | $17.21 | $17.35 | $17.35 | 6,778,861 |
| 2023-09-07 | $18.20 | $18.20 | $17.31 | $17.46 | $17.46 | 13,196,254 |
| 2023-09-06 | $18.90 | $19.25 | $18.52 | $18.95 | $18.95 | 11,012,278 |
| 2023-09-05 | $18.68 | $19.85 | $18.63 | $18.75 | $18.75 | 17,361,923 |
| 2023-09-01 | $18.35 | $19.96 | $18.12 | $18.71 | $18.71 | 32,432,666 |
| 2023-08-31 | $18.66 | $18.81 | $17.75 | $17.79 | $17.79 | 15,860,989 |
| 2023-08-30 | $18.59 | $18.98 | $18.23 | $18.88 | $18.88 | 13,237,397 |
| 2023-08-29 | $18.30 | $19.22 | $17.47 | $19.14 | $19.14 | 23,522,154 |
| 2023-08-28 | $18.44 | $18.70 | $17.56 | $18.46 | $18.46 | 25,026,255 |
| 2023-08-25 | $16.65 | $17.58 | $16.40 | $17.53 | $17.53 | 19,450,979 |
| 2023-08-24 | $16.56 | $16.93 | $16.03 | $16.20 | $16.20 | 12,069,302 |
| 2023-08-23 | $15.60 | $16.26 | $15.56 | $16.06 | $16.06 | 8,811,086 |
| 2023-08-22 | $16.76 | $16.89 | $15.46 | $15.94 | $15.94 | 16,623,372 |
| 2023-08-21 | $15.87 | $17.00 | $15.62 | $16.43 | $16.43 | 26,024,307 |
| 2023-08-18 | $14.55 | $15.09 | $14.21 | $14.98 | $14.98 | 23,537,511 |
| 2023-08-17 | $16.49 | $16.65 | $15.58 | $15.65 | $15.65 | 19,395,150 |
| 2023-08-16 | $15.42 | $16.14 | $15.33 | $15.58 | $15.58 | 11,807,915 |
| 2023-08-15 | $16.45 | $16.59 | $15.56 | $16.11 | $16.11 | 14,541,779 |
| 2023-08-14 | $15.72 | $16.40 | $15.65 | $16.24 | $16.24 | 13,327,951 |
| 2023-08-11 | $16.17 | $16.36 | $15.89 | $16.28 | $16.28 | 14,071,151 |
| 2023-08-10 | $17.29 | $17.64 | $16.65 | $16.78 | $16.78 | 14,415,495 |
| 2023-08-09 | $17.51 | $17.64 | $16.51 | $16.94 | $16.94 | 16,535,754 |
| 2023-08-08 | $17.92 | $18.30 | $17.67 | $17.73 | $17.73 | 17,326,950 |
| 2023-08-07 | $19.03 | $19.09 | $18.04 | $18.70 | $18.70 | 14,006,380 |
| 2023-08-04 | $19.08 | $19.19 | $18.02 | $18.32 | $18.32 | 23,601,906 |
| 2023-08-03 | $19.28 | $19.95 | $19.11 | $19.54 | $19.54 | 23,644,975 |
| 2023-08-02 | $18.50 | $19.28 | $18.42 | $18.83 | $18.83 | 33,443,533 |
| 2023-08-01 | $19.87 | $20.69 | $19.74 | $20.05 | $20.05 | 28,897,170 |
| 2023-07-31 | $20.65 | $21.46 | $19.90 | $20.92 | $20.92 | 57,484,720 |
| 2023-07-28 | $21.52 | $23.62 | $21.45 | $23.39 | $23.39 | 59,549,827 |
| 2023-07-27 | $20.75 | $21.04 | $19.52 | $20.22 | $20.22 | 51,721,257 |
| 2023-07-26 | $17.64 | $21.83 | $17.55 | $19.46 | $19.46 | 138,918,036 |
| 2023-07-25 | $16.46 | $16.88 | $15.36 | $15.36 | $15.36 | 21,753,177 |
| 2023-07-24 | $14.93 | $16.38 | $14.78 | $16.01 | $16.01 | 25,189,822 |
| 2023-07-21 | $14.95 | $15.14 | $14.44 | $14.56 | $14.56 | 11,281,062 |
| 2023-07-20 | $14.64 | $15.08 | $14.48 | $15.04 | $15.04 | 9,582,917 |
| 2023-07-19 | $14.67 | $15.53 | $14.67 | $14.98 | $14.98 | 17,988,838 |
| 2023-07-18 | $14.55 | $14.66 | $14.00 | $14.33 | $14.33 | 12,367,859 |
| 2023-07-17 | $13.62 | $14.17 | $13.58 | $14.07 | $14.07 | 8,543,346 |
| 2023-07-14 | $14.23 | $14.43 | $13.83 | $14.02 | $14.02 | 13,288,567 |
| 2023-07-13 | $15.02 | $15.06 | $13.92 | $14.04 | $14.04 | 23,968,530 |
| 2023-07-12 | $15.49 | $15.55 | $14.83 | $15.15 | $15.15 | 19,286,571 |
| 2023-07-11 | $14.89 | $15.18 | $14.53 | $14.97 | $14.97 | 20,222,837 |
| 2023-07-10 | $13.84 | $14.31 | $13.58 | $14.15 | $14.15 | 12,854,553 |
| 2023-07-07 | $14.00 | $14.50 | $13.83 | $14.16 | $14.16 | 13,390,654 |
| 2023-07-06 | $14.62 | $14.69 | $14.12 | $14.14 | $14.14 | 16,995,964 |
| 2023-07-05 | $13.89 | $15.24 | $13.76 | $14.80 | $14.80 | 32,738,316 |
| 2023-07-03 | $14.38 | $14.86 | $13.56 | $13.98 | $13.98 | 35,028,009 |
| 2023-06-30 | $12.74 | $13.53 | $12.49 | $13.42 | $13.42 | 42,386,500 |
| 2023-06-29 | $11.75 | $11.99 | $11.40 | $11.83 | $11.83 | 15,905,819 |
| 2023-06-28 | $11.41 | $11.93 | $11.18 | $11.78 | $11.78 | 18,909,641 |
| 2023-06-27 | $10.32 | $11.00 | $10.29 | $10.98 | $10.98 | 11,998,672 |
| 2023-06-26 | $10.27 | $10.48 | $10.09 | $10.16 | $10.16 | 8,363,191 |
| 2023-06-23 | $9.95 | $10.08 | $9.64 | $9.90 | $9.90 | 12,332,325 |
| 2023-06-22 | $10.56 | $10.57 | $10.27 | $10.56 | $10.56 | 6,642,772 |
| 2023-06-21 | $11.06 | $11.33 | $10.55 | $10.63 | $10.63 | 9,902,401 |
| 2023-06-20 | $10.78 | $10.91 | $10.60 | $10.88 | $10.88 | 13,559,121 |
| 2023-06-16 | $11.78 | $11.87 | $11.15 | $11.38 | $11.38 | 17,490,836 |
| 2023-06-15 | $11.05 | $11.95 | $11.04 | $11.59 | $11.59 | 26,725,021 |
| 2023-06-14 | $10.60 | $10.93 | $10.49 | $10.80 | $10.80 | 18,884,650 |
| 2023-06-13 | $10.21 | $10.34 | $9.93 | $10.29 | $10.29 | 17,313,209 |
| 2023-06-12 | $9.65 | $10.35 | $9.63 | $9.86 | $9.86 | 41,425,319 |
| 2023-06-09 | $8.78 | $9.36 | $8.78 | $8.87 | $8.87 | 24,937,400 |
| 2023-06-08 | $8.51 | $8.61 | $8.34 | $8.46 | $8.46 | 7,380,767 |
| 2023-06-07 | $8.54 | $8.65 | $8.32 | $8.38 | $8.38 | 11,131,328 |
| 2023-06-06 | $8.45 | $8.69 | $8.25 | $8.65 | $8.65 | 16,810,253 |
| 2023-06-05 | $8.54 | $8.66 | $8.40 | $8.45 | $8.45 | 7,237,489 |
| 2023-06-02 | $8.43 | $8.75 | $8.34 | $8.44 | $8.44 | 17,891,151 |
| 2023-06-01 | $7.78 | $8.20 | $7.51 | $8.02 | $8.02 | 14,190,571 |
| 2023-05-31 | $8.06 | $8.08 | $7.69 | $7.88 | $7.88 | 10,242,395 |
| 2023-05-30 | $8.05 | $8.26 | $7.81 | $7.87 | $7.87 | 19,160,782 |
| 2023-05-26 | $8.08 | $8.27 | $7.80 | $8.20 | $8.20 | 12,815,700 |
| 2023-05-25 | $8.11 | $8.13 | $7.85 | $8.01 | $8.01 | 15,511,020 |
| 2023-05-24 | $8.26 | $8.78 | $8.00 | $8.65 | $8.65 | 28,774,571 |
| 2023-05-23 | $9.20 | $9.31 | $9.08 | $9.11 | $9.11 | 10,563,898 |
| 2023-05-22 | $9.26 | $9.65 | $9.20 | $9.41 | $9.41 | 9,808,318 |
| 2023-05-19 | $9.05 | $9.25 | $8.91 | $9.02 | $9.02 | 11,745,548 |
| 2023-05-18 | $9.41 | $9.45 | $9.05 | $9.13 | $9.13 | 11,910,960 |
| 2023-05-17 | $9.38 | $9.66 | $9.28 | $9.58 | $9.58 | 9,014,739 |
| 2023-05-16 | $9.58 | $9.64 | $9.37 | $9.51 | $9.51 | 6,004,450 |
| 2023-05-15 | $9.91 | $9.91 | $9.51 | $9.80 | $9.80 | 6,707,446 |
| 2023-05-12 | $10.11 | $10.16 | $9.60 | $9.82 | $9.82 | 21,452,756 |
| 2023-05-11 | $10.28 | $10.77 | $10.21 | $10.75 | $10.75 | 11,238,658 |
| 2023-05-10 | $10.24 | $10.43 | $10.00 | $10.30 | $10.30 | 8,360,120 |
| 2023-05-09 | $9.95 | $10.56 | $9.88 | $10.09 | $10.09 | 11,975,935 |
| 2023-05-08 | $10.62 | $10.81 | $10.39 | $10.55 | $10.55 | 7,749,243 |
| 2023-05-05 | $10.24 | $10.61 | $10.21 | $10.40 | $10.40 | 9,058,528 |
| 2023-05-04 | $9.86 | $10.31 | $9.69 | $10.15 | $10.15 | 14,572,584 |
| 2023-05-03 | $9.58 | $9.88 | $9.56 | $9.67 | $9.67 | 6,751,404 |
| 2023-05-02 | $9.73 | $9.90 | $9.57 | $9.75 | $9.75 | 7,743,745 |
| 2023-05-01 | $9.39 | $9.94 | $9.28 | $9.90 | $9.90 | 10,709,288 |
| 2023-04-28 | $9.55 | $9.64 | $9.40 | $9.50 | $9.50 | 5,881,956 |
| 2023-04-27 | $9.30 | $9.75 | $9.27 | $9.73 | $9.73 | 8,218,550 |
| 2023-04-26 | $9.30 | $9.53 | $8.99 | $9.18 | $9.18 | 11,484,573 |
| 2023-04-25 | $9.14 | $9.25 | $8.63 | $8.84 | $8.84 | 16,162,248 |
| 2023-04-24 | $9.25 | $9.36 | $9.18 | $9.29 | $9.29 | 8,081,652 |
| 2023-04-21 | $9.30 | $9.34 | $9.02 | $9.25 | $9.25 | 9,199,776 |
| 2023-04-20 | $9.62 | $9.62 | $9.14 | $9.33 | $9.33 | 14,656,443 |
| 2023-04-19 | $10.48 | $10.50 | $9.81 | $9.87 | $9.87 | 22,457,115 |
| 2023-04-18 | $11.14 | $11.55 | $11.12 | $11.28 | $11.28 | 11,252,980 |
| 2023-04-17 | $11.04 | $11.43 | $10.93 | $11.43 | $11.43 | 18,510,361 |
| 2023-04-14 | $9.84 | $10.20 | $9.75 | $9.92 | $9.92 | 6,293,731 |
| 2023-04-13 | $10.10 | $10.18 | $9.77 | $9.98 | $9.98 | 7,151,867 |
| 2023-04-12 | $10.42 | $10.47 | $9.90 | $9.91 | $9.91 | 8,763,546 |
| 2023-04-11 | $10.48 | $10.77 | $10.41 | $10.49 | $10.49 | 10,333,194 |
| 2023-04-10 | $10.04 | $10.32 | $9.99 | $10.28 | $10.28 | 4,984,376 |
| 2023-04-06 | $10.30 | $10.39 | $10.11 | $10.26 | $10.26 | 5,016,416 |
| 2023-04-05 | $10.09 | $10.16 | $9.82 | $10.04 | $10.04 | 7,666,538 |
| 2023-04-04 | $10.56 | $10.72 | $10.02 | $10.20 | $10.20 | 10,612,354 |
| 2023-04-03 | $11.45 | $11.55 | $10.77 | $11.00 | $11.00 | 11,725,051 |
| 2023-03-31 | $11.24 | $11.52 | $11.08 | $11.11 | $11.11 | 10,706,954 |
| 2023-03-30 | $11.42 | $11.68 | $11.26 | $11.39 | $11.39 | 14,934,536 |
| 2023-03-29 | $10.58 | $11.50 | $10.54 | $11.19 | $11.19 | 27,400,113 |
| 2023-03-28 | $10.22 | $10.32 | $10.04 | $10.25 | $10.25 | 14,596,898 |
| 2023-03-27 | $9.66 | $9.87 | $9.50 | $9.71 | $9.71 | 7,217,952 |
| 2023-03-24 | $9.67 | $9.79 | $9.47 | $9.62 | $9.62 | 8,022,717 |
| 2023-03-23 | $10.06 | $10.40 | $9.72 | $9.91 | $9.91 | 15,974,154 |
| 2023-03-22 | $10.06 | $10.10 | $9.63 | $9.70 | $9.70 | 11,268,292 |
| 2023-03-21 | $9.48 | $10.21 | $9.48 | $9.91 | $9.91 | 22,987,366 |
| 2023-03-20 | $8.36 | $9.37 | $8.34 | $9.15 | $9.15 | 23,771,482 |
| 2023-03-17 | $8.50 | $9.49 | $8.49 | $8.84 | $8.84 | 29,083,619 |
| 2023-03-16 | $8.00 | $8.44 | $7.96 | $8.33 | $8.33 | 13,249,949 |
| 2023-03-15 | $7.69 | $8.25 | $7.66 | $8.10 | $8.10 | 13,598,215 |
| 2023-03-14 | $8.02 | $8.17 | $7.86 | $7.92 | $7.92 | 13,111,499 |
| 2023-03-13 | $8.06 | $8.33 | $7.85 | $8.27 | $8.27 | 12,576,793 |
| 2023-03-10 | $8.22 | $8.38 | $8.03 | $8.18 | $8.18 | 10,534,022 |
| 2023-03-09 | $8.33 | $8.45 | $8.11 | $8.29 | $8.29 | 15,842,793 |
| 2023-03-08 | $8.49 | $8.58 | $8.27 | $8.44 | $8.44 | 9,807,592 |
| 2023-03-07 | $9.04 | $9.05 | $8.54 | $8.63 | $8.63 | 18,893,631 |
| 2023-03-06 | $9.61 | $9.63 | $9.28 | $9.37 | $9.37 | 10,145,535 |
| 2023-03-03 | $9.37 | $9.71 | $9.26 | $9.62 | $9.62 | 9,091,017 |
| 2023-03-02 | $8.95 | $9.39 | $8.78 | $9.33 | $9.33 | 12,896,657 |
| 2023-03-01 | $9.21 | $9.25 | $8.67 | $8.86 | $8.86 | 12,896,046 |
| 2023-02-28 | $8.75 | $9.18 | $8.72 | $8.92 | $8.92 | 14,581,438 |
| 2023-02-27 | $8.84 | $8.91 | $8.44 | $8.60 | $8.60 | 13,071,312 |
| 2023-02-24 | $8.74 | $8.75 | $8.22 | $8.40 | $8.40 | 17,792,703 |
| 2023-02-23 | $9.21 | $9.24 | $8.73 | $9.05 | $9.05 | 11,596,226 |
| 2023-02-22 | $9.23 | $9.31 | $9.03 | $9.21 | $9.21 | 6,454,329 |
| 2023-02-21 | $9.43 | $9.64 | $9.19 | $9.22 | $9.22 | 8,544,606 |
| 2023-02-17 | $9.45 | $9.71 | $9.34 | $9.53 | $9.53 | 9,025,823 |
| 2023-02-16 | $9.41 | $9.85 | $9.38 | $9.70 | $9.70 | 13,636,754 |
| 2023-02-15 | $9.09 | $9.45 | $9.08 | $9.43 | $9.43 | 11,292,673 |
| 2023-02-14 | $9.32 | $9.51 | $9.06 | $9.44 | $9.44 | 9,826,133 |
| 2023-02-13 | $9.66 | $9.75 | $9.34 | $9.46 | $9.46 | 9,916,645 |
| 2023-02-10 | $9.39 | $9.55 | $9.11 | $9.29 | $9.29 | 12,434,845 |
| 2023-02-09 | $10.27 | $10.40 | $9.55 | $9.75 | $9.75 | 17,616,507 |
| 2023-02-08 | $10.09 | $10.18 | $9.75 | $9.84 | $9.84 | 13,784,983 |
| 2023-02-07 | $10.44 | $10.48 | $10.03 | $10.34 | $10.34 | 9,578,594 |
| 2023-02-06 | $10.21 | $10.50 | $10.11 | $10.45 | $10.45 | 9,651,504 |
| 2023-02-03 | $10.77 | $11.26 | $10.42 | $10.50 | $10.50 | 15,553,547 |
| 2023-02-02 | $11.25 | $11.55 | $10.91 | $11.05 | $11.05 | 20,385,309 |
| 2023-02-01 | $10.96 | $11.30 | $10.60 | $11.13 | $11.13 | 20,500,384 |
| 2023-01-31 | $10.20 | $10.82 | $10.08 | $10.64 | $10.64 | 21,769,391 |
| 2023-01-30 | $10.32 | $10.42 | $9.87 | $10.02 | $10.02 | 19,064,645 |
| 2023-01-27 | $10.16 | $11.31 | $10.06 | $10.69 | $10.69 | 28,056,271 |
| 2023-01-26 | $10.45 | $10.46 | $9.97 | $10.24 | $10.24 | 16,775,421 |
| 2023-01-25 | $9.55 | $9.85 | $9.38 | $9.77 | $9.77 | 10,482,054 |
| 2023-01-24 | $10.67 | $10.67 | $9.68 | $9.69 | $9.69 | 14,729,601 |
| 2023-01-23 | $9.62 | $10.67 | $9.60 | $10.10 | $10.10 | 28,341,605 |
| 2023-01-20 | $9.21 | $9.88 | $9.03 | $9.40 | $9.40 | 20,213,109 |
| 2023-01-19 | $9.12 | $9.32 | $8.86 | $8.95 | $8.95 | 15,296,014 |
| 2023-01-18 | $9.45 | $9.61 | $9.06 | $9.11 | $9.11 | 18,357,218 |
| 2023-01-17 | $9.53 | $9.59 | $9.11 | $9.36 | $9.36 | 24,980,377 |
| 2023-01-13 | $9.63 | $10.08 | $9.63 | $9.99 | $9.99 | 14,824,443 |
| 2023-01-12 | $9.86 | $10.17 | $9.55 | $10.11 | $10.11 | 19,037,776 |
| 2023-01-11 | $9.88 | $10.03 | $9.54 | $10.01 | $10.01 | 22,349,480 |
| 2023-01-10 | $10.38 | $10.41 | $9.85 | $10.09 | $10.09 | 22,326,017 |
| 2023-01-09 | $10.29 | $10.48 | $9.90 | $9.91 | $9.91 | 24,729,530 |
| 2023-01-06 | $10.53 | $10.58 | $9.85 | $10.11 | $10.11 | 41,106,665 |
| 2023-01-05 | $11.12 | $12.09 | $11.06 | $11.90 | $11.90 | 21,958,423 |
| 2023-01-04 | $10.57 | $11.97 | $10.31 | $11.56 | $11.56 | 31,419,607 |
| 2023-01-03 | $10.63 | $10.97 | $9.73 | $10.18 | $10.18 | 27,025,347 |
| 2022-12-30 | $9.73 | $10.09 | $9.66 | $9.94 | $9.94 | 11,719,259 |
| 2022-12-29 | $9.75 | $10.05 | $9.54 | $9.88 | $9.88 | 15,350,141 |
| 2022-12-28 | $9.72 | $9.97 | $9.24 | $9.39 | $9.39 | 16,766,655 |
| 2022-12-27 | $9.89 | $9.93 | $9.46 | $9.80 | $9.80 | 18,615,307 |
| 2022-12-23 | $10.71 | $10.75 | $10.00 | $10.06 | $10.06 | 15,949,492 |
| 2022-12-22 | $11.18 | $11.25 | $10.29 | $10.83 | $10.83 | 20,323,733 |
| 2022-12-21 | $9.99 | $11.33 | $9.91 | $11.30 | $11.30 | 26,714,496 |
| 2022-12-20 | $9.25 | $10.30 | $9.23 | $10.19 | $10.19 | 26,627,235 |
| 2022-12-19 | $10.40 | $10.40 | $9.36 | $9.66 | $9.66 | 28,675,607 |
| 2022-12-16 | $10.55 | $11.15 | $10.30 | $10.30 | $10.30 | 25,982,847 |
| 2022-12-15 | $10.69 | $10.85 | $10.04 | $10.13 | $10.13 | 22,494,214 |
| 2022-12-14 | $10.22 | $10.43 | $9.93 | $10.19 | $10.19 | 21,640,338 |
| 2022-12-13 | $11.01 | $11.39 | $10.12 | $10.31 | $10.31 | 25,946,797 |
| 2022-12-12 | $10.29 | $10.58 | $10.04 | $10.47 | $10.47 | 20,614,878 |
| 2022-12-09 | $11.44 | $11.49 | $10.93 | $10.94 | $10.94 | 28,229,949 |
| 2022-12-08 | $11.65 | $12.05 | $11.08 | $11.82 | $11.82 | 36,408,093 |
| 2022-12-07 | $11.02 | $11.08 | $10.35 | $11.00 | $11.00 | 34,072,497 |
| 2022-12-06 | $11.55 | $12.36 | $11.26 | $11.69 | $11.69 | 50,168,402 |
| 2022-12-05 | $12.96 | $13.10 | $10.88 | $11.34 | $11.34 | 67,357,521 |
| 2022-12-02 | $10.08 | $12.88 | $10.08 | $11.45 | $11.45 | 94,894,931 |
| 2022-12-01 | $10.08 | $10.22 | $9.67 | $9.97 | $9.97 | 45,221,739 |
| 2022-11-30 | $8.54 | $10.96 | $8.53 | $10.81 | $10.81 | 166,019,760 |
| 2022-11-29 | $7.28 | $7.62 | $7.19 | $7.34 | $7.34 | 34,913,963 |
| 2022-11-28 | $6.90 | $7.31 | $6.88 | $6.89 | $6.89 | 18,203,055 |
| 2022-11-25 | $7.04 | $7.09 | $6.82 | $7.07 | $7.07 | 11,975,635 |
| 2022-11-23 | $7.19 | $7.49 | $7.16 | $7.31 | $7.31 | 22,787,363 |
| 2022-11-22 | $7.08 | $7.18 | $6.93 | $7.03 | $7.03 | 20,911,584 |
| 2022-11-21 | $7.54 | $7.54 | $7.10 | $7.32 | $7.32 | 23,511,012 |
| 2022-11-18 | $7.89 | $8.22 | $7.62 | $7.76 | $7.76 | 26,596,874 |
| 2022-11-17 | $8.01 | $8.05 | $7.53 | $8.00 | $8.00 | 47,052,272 |
| 2022-11-16 | $8.67 | $8.80 | $7.83 | $8.03 | $8.03 | 41,186,180 |
| 2022-11-15 | $9.39 | $9.55 | $8.76 | $9.02 | $9.02 | 54,165,606 |
| 2022-11-14 | $9.04 | $9.16 | $8.25 | $8.64 | $8.64 | 56,330,646 |
| 2022-11-11 | $7.46 | $8.60 | $7.20 | $8.49 | $8.49 | 63,424,729 |
| 2022-11-10 | $7.45 | $7.50 | $6.95 | $7.04 | $7.04 | 37,081,110 |
| 2022-11-09 | $7.22 | $7.31 | $6.63 | $6.67 | $6.67 | 27,736,803 |
| 2022-11-08 | $7.71 | $7.96 | $7.38 | $7.82 | $7.82 | 23,536,077 |
| 2022-11-07 | $8.32 | $8.87 | $7.72 | $7.91 | $7.91 | 48,472,811 |
| 2022-11-04 | $8.03 | $8.24 | $7.65 | $7.88 | $7.88 | 60,282,201 |
| 2022-11-03 | $6.44 | $7.00 | $6.40 | $6.86 | $6.86 | 23,702,251 |
| 2022-11-02 | $6.50 | $6.97 | $6.18 | $6.60 | $6.60 | 49,040,530 |
| 2022-11-01 | $6.92 | $6.96 | $6.33 | $6.41 | $6.41 | 38,187,337 |
| 2022-10-31 | $6.56 | $6.85 | $6.47 | $6.62 | $6.62 | 27,737,819 |
| 2022-10-28 | $6.67 | $6.89 | $6.50 | $6.89 | $6.89 | 38,054,172 |
| 2022-10-27 | $7.83 | $7.88 | $7.28 | $7.36 | $7.36 | 30,790,812 |
| 2022-10-26 | $7.87 | $8.53 | $7.84 | $8.19 | $8.19 | 34,750,085 |
| 2022-10-25 | $7.35 | $7.99 | $7.27 | $7.94 | $7.94 | 33,409,426 |
| 2022-10-24 | $7.25 | $7.27 | $6.25 | $7.16 | $7.16 | 60,411,386 |
| 2022-10-21 | $7.80 | $8.21 | $7.61 | $8.13 | $8.13 | 21,934,412 |
| 2022-10-20 | $7.77 | $8.23 | $7.74 | $7.94 | $7.94 | 31,671,352 |
| 2022-10-19 | $8.11 | $8.12 | $7.51 | $7.67 | $7.67 | 33,588,808 |
| 2022-10-18 | $9.06 | $9.24 | $8.51 | $8.60 | $8.60 | 19,094,528 |
| 2022-10-17 | $8.72 | $8.84 | $8.46 | $8.62 | $8.62 | 16,314,544 |
| 2022-10-14 | $9.21 | $9.34 | $8.15 | $8.38 | $8.38 | 31,346,905 |
| 2022-10-13 | $8.90 | $9.30 | $8.52 | $9.13 | $9.13 | 24,852,652 |
| 2022-10-12 | $9.65 | $10.18 | $9.37 | $9.55 | $9.55 | 22,798,981 |
| 2022-10-11 | $9.47 | $10.06 | $9.19 | $9.41 | $9.41 | 30,129,486 |
| 2022-10-10 | $9.65 | $9.73 | $9.35 | $9.54 | $9.54 | 22,884,041 |
| 2022-10-07 | $10.30 | $10.44 | $9.86 | $9.89 | $9.89 | 22,676,855 |
| 2022-10-06 | $10.99 | $11.19 | $10.40 | $10.56 | $10.56 | 22,461,915 |
| 2022-10-05 | $11.53 | $11.55 | $10.67 | $10.99 | $10.99 | 38,984,764 |
| 2022-10-04 | $12.15 | $12.38 | $11.82 | $11.98 | $11.98 | 22,802,659 |
| 2022-10-03 | $11.87 | $11.93 | $11.42 | $11.73 | $11.73 | 22,300,286 |
| 2022-09-30 | $11.39 | $12.28 | $11.32 | $11.95 | $11.95 | 21,193,093 |
| 2022-09-29 | $12.55 | $12.85 | $11.85 | $12.11 | $12.11 | 33,117,344 |
| 2022-09-28 | $13.05 | $13.42 | $12.69 | $13.33 | $13.33 | 31,799,376 |
| 2022-09-27 | $14.58 | $14.80 | $13.58 | $13.71 | $13.71 | 21,160,840 |
| 2022-09-26 | $14.28 | $14.83 | $14.07 | $14.37 | $14.37 | 27,891,287 |
| 2022-09-23 | $13.09 | $13.89 | $12.86 | $13.71 | $13.71 | 28,279,649 |
| 2022-09-22 | $13.73 | $14.60 | $13.40 | $13.74 | $13.74 | 23,320,120 |
| 2022-09-21 | $15.46 | $15.49 | $13.92 | $14.09 | $14.09 | 41,645,459 |
| 2022-09-20 | $15.77 | $16.44 | $15.44 | $15.93 | $15.93 | 15,856,012 |
| 2022-09-19 | $14.30 | $15.73 | $14.29 | $15.64 | $15.64 | 18,193,126 |
| 2022-09-16 | $15.23 | $15.30 | $14.50 | $14.56 | $14.56 | 26,605,224 |
| 2022-09-15 | $15.67 | $16.20 | $15.41 | $15.51 | $15.51 | 15,506,289 |
| 2022-09-14 | $15.90 | $16.24 | $15.47 | $16.02 | $16.02 | 16,809,262 |
| 2022-09-13 | $15.79 | $16.56 | $15.68 | $16.14 | $16.14 | 20,166,738 |
| 2022-09-12 | $16.55 | $16.64 | $15.98 | $16.36 | $16.36 | 21,170,065 |
| 2022-09-09 | $16.26 | $16.56 | $16.00 | $16.03 | $16.03 | 12,691,879 |
| 2022-09-08 | $15.57 | $15.68 | $15.07 | $15.60 | $15.60 | 17,709,149 |
| 2022-09-07 | $15.75 | $16.53 | $15.63 | $16.00 | $16.00 | 14,641,451 |
| 2022-09-06 | $16.47 | $16.57 | $15.71 | $15.90 | $15.90 | 16,935,419 |
| 2022-09-02 | $16.98 | $17.14 | $16.61 | $16.74 | $16.74 | 12,415,185 |
| 2022-09-01 | $18.00 | $18.06 | $16.91 | $17.33 | $17.33 | 16,912,652 |
| 2022-08-31 | $18.74 | $19.12 | $18.10 | $18.52 | $18.52 | 12,882,947 |
| 2022-08-30 | $18.28 | $18.60 | $17.95 | $18.26 | $18.26 | 14,484,259 |
| 2022-08-29 | $18.65 | $19.20 | $18.34 | $18.51 | $18.51 | 9,428,079 |
| 2022-08-26 | $20.35 | $20.40 | $18.58 | $18.92 | $18.92 | 16,062,418 |
| 2022-08-25 | $19.37 | $19.93 | $18.59 | $19.44 | $19.44 | 19,912,509 |
| 2022-08-24 | $18.53 | $19.92 | $18.50 | $19.08 | $19.08 | 11,497,544 |
| 2022-08-23 | $19.82 | $19.86 | $18.18 | $18.73 | $18.73 | 28,802,151 |
| 2022-08-22 | $21.36 | $21.65 | $20.93 | $21.00 | $21.00 | 8,727,699 |
| 2022-08-19 | $21.75 | $21.76 | $21.12 | $21.24 | $21.24 | 6,758,851 |
| 2022-08-18 | $22.17 | $22.23 | $21.64 | $22.06 | $22.06 | 6,875,016 |
| 2022-08-17 | $22.70 | $23.09 | $22.30 | $22.37 | $22.37 | 6,036,180 |
| 2022-08-16 | $23.15 | $23.20 | $22.21 | $22.91 | $22.91 | 12,900,061 |
| 2022-08-15 | $23.43 | $23.61 | $22.64 | $23.50 | $23.50 | 14,502,894 |
| 2022-08-12 | $23.67 | $24.48 | $23.38 | $24.41 | $24.41 | 8,128,410 |
| 2022-08-11 | $23.58 | $25.91 | $23.21 | $24.61 | $24.61 | 19,558,521 |
| 2022-08-10 | $23.11 | $23.11 | $22.04 | $22.90 | $22.90 | 10,013,979 |
| 2022-08-09 | $23.32 | $23.71 | $22.14 | $22.69 | $22.69 | 10,393,156 |
| 2022-08-08 | $23.39 | $23.83 | $23.02 | $23.06 | $23.06 | 7,216,865 |
| 2022-08-05 | $23.64 | $23.90 | $22.96 | $23.33 | $23.33 | 6,644,812 |
| 2022-08-04 | $23.19 | $24.70 | $23.10 | $24.09 | $24.09 | 13,135,594 |
| 2022-08-03 | $23.60 | $23.70 | $22.03 | $22.99 | $22.99 | 20,360,400 |
| 2022-08-02 | $23.52 | $25.28 | $23.08 | $24.15 | $24.15 | 13,410,130 |
| 2022-08-01 | $24.96 | $25.17 | $24.11 | $24.47 | $24.47 | 13,837,721 |
| 2022-07-29 | $23.54 | $24.58 | $23.27 | $24.43 | $24.43 | 7,608,512 |
| 2022-07-28 | $24.45 | $24.96 | $23.67 | $24.27 | $24.27 | 7,911,686 |
| 2022-07-27 | $24.49 | $24.96 | $23.90 | $24.87 | $24.87 | 5,758,263 |
| 2022-07-26 | $24.99 | $25.61 | $24.01 | $24.39 | $24.39 | 8,934,179 |
| 2022-07-25 | $24.53 | $24.82 | $24.00 | $24.50 | $24.50 | 6,952,757 |
| 2022-07-22 | $26.45 | $26.78 | $24.36 | $24.92 | $24.92 | 13,418,941 |
| 2022-07-21 | $26.51 | $27.25 | $26.32 | $26.89 | $26.89 | 8,031,646 |
| 2022-07-20 | $26.60 | $27.46 | $26.46 | $26.74 | $26.74 | 8,712,626 |
| 2022-07-19 | $28.00 | $28.02 | $26.43 | $27.14 | $27.14 | 12,437,403 |
| 2022-07-18 | $28.95 | $29.34 | $28.08 | $28.20 | $28.20 | 14,971,894 |
| 2022-07-15 | $29.48 | $29.63 | $28.60 | $29.54 | $29.54 | 6,392,525 |
| 2022-07-14 | $29.96 | $30.44 | $29.15 | $29.96 | $29.96 | 6,770,592 |
| 2022-07-13 | $28.70 | $30.12 | $28.19 | $29.77 | $29.77 | 5,555,306 |
| 2022-07-12 | $28.92 | $29.68 | $28.51 | $29.23 | $29.23 | 5,489,696 |
| 2022-07-11 | $30.77 | $30.89 | $29.08 | $29.25 | $29.25 | 8,951,242 |
| 2022-07-08 | $31.80 | $32.75 | $31.30 | $32.13 | $32.13 | 6,706,444 |
| 2022-07-07 | $32.01 | $33.56 | $31.81 | $32.44 | $32.44 | 10,046,545 |
| 2022-07-06 | $31.59 | $31.93 | $30.15 | $30.74 | $30.74 | 7,738,812 |
| 2022-07-05 | $30.03 | $32.22 | $29.61 | $32.13 | $32.13 | 8,515,701 |
| 2022-07-01 | $32.87 | $33.02 | $29.55 | $30.28 | $30.28 | 12,633,021 |
| 2022-06-30 | $31.89 | $32.44 | $30.40 | $31.74 | $31.74 | 9,701,999 |
| 2022-06-29 | $30.99 | $32.61 | $30.83 | $32.10 | $32.10 | 10,363,329 |
| 2022-06-28 | $33.54 | $34.20 | $32.30 | $32.66 | $32.66 | 14,149,815 |
| 2022-06-27 | $34.07 | $34.90 | $33.82 | $34.40 | $34.40 | 9,821,961 |
| 2022-06-24 | $34.47 | $35.35 | $33.84 | $35.29 | $35.29 | 15,311,605 |
| 2022-06-23 | $32.64 | $33.06 | $31.54 | $32.97 | $32.97 | 14,331,546 |
| 2022-06-22 | $30.13 | $31.66 | $29.56 | $30.58 | $30.58 | 12,902,209 |
| 2022-06-21 | $29.50 | $30.67 | $29.20 | $30.09 | $30.09 | 15,265,188 |
| 2022-06-17 | $27.01 | $28.65 | $26.85 | $28.17 | $28.17 | 18,633,907 |
| 2022-06-16 | $25.49 | $26.48 | $25.17 | $25.66 | $25.66 | 6,417,966 |
| 2022-06-15 | $26.68 | $27.35 | $25.85 | $27.00 | $27.00 | 10,213,757 |
| 2022-06-14 | $24.90 | $26.46 | $24.77 | $25.75 | $25.75 | 12,202,500 |
| 2022-06-13 | $24.93 | $25.44 | $23.57 | $23.95 | $23.95 | 8,802,230 |
| 2022-06-10 | $26.84 | $27.40 | $25.71 | $25.81 | $25.81 | 11,064,719 |
| 2022-06-09 | $25.90 | $26.82 | $25.42 | $26.01 | $26.01 | 11,792,194 |
| 2022-06-08 | $26.80 | $27.76 | $26.35 | $27.53 | $27.53 | 14,003,425 |
| 2022-06-07 | $24.88 | $26.22 | $24.45 | $26.12 | $26.12 | 8,254,399 |
| 2022-06-06 | $25.37 | $25.68 | $24.20 | $25.21 | $25.21 | 11,097,304 |
| 2022-06-03 | $24.39 | $24.87 | $23.84 | $23.97 | $23.97 | 6,019,145 |
| 2022-06-02 | $22.96 | $25.23 | $22.64 | $25.15 | $25.15 | 12,336,563 |
| 2022-06-01 | $23.65 | $24.07 | $22.51 | $22.92 | $22.92 | 10,649,520 |
| 2022-05-31 | $23.68 | $24.19 | $23.04 | $23.50 | $23.50 | 14,192,313 |
| 2022-05-27 | $21.85 | $22.80 | $21.19 | $22.50 | $22.50 | 8,582,087 |
| 2022-05-26 | $20.39 | $22.27 | $20.30 | $22.08 | $22.08 | 7,915,916 |
| 2022-05-25 | $20.93 | $21.32 | $20.06 | $20.52 | $20.52 | 8,690,573 |
| 2022-05-24 | $21.00 | $21.31 | $19.90 | $20.32 | $20.32 | 11,913,763 |
| 2022-05-23 | $22.45 | $22.69 | $21.33 | $21.98 | $21.98 | 15,629,816 |
| 2022-05-20 | $24.83 | $25.14 | $22.53 | $23.27 | $23.27 | 15,305,566 |
| 2022-05-19 | $23.68 | $24.56 | $23.44 | $23.61 | $23.61 | 10,703,298 |
| 2022-05-18 | $23.25 | $24.78 | $22.81 | $23.04 | $23.04 | 10,271,013 |
| 2022-05-17 | $23.94 | $24.87 | $23.03 | $23.95 | $23.95 | 9,529,850 |
| 2022-05-16 | $22.90 | $23.92 | $22.43 | $22.64 | $22.64 | 8,152,655 |
| 2022-05-13 | $21.64 | $23.12 | $21.55 | $22.82 | $22.82 | 10,244,671 |
| 2022-05-12 | $19.61 | $21.39 | $18.35 | $20.50 | $20.50 | 14,600,383 |
| 2022-05-11 | $21.28 | $21.80 | $19.66 | $19.82 | $19.82 | 14,199,472 |
| 2022-05-10 | $21.28 | $22.02 | $19.51 | $20.27 | $20.27 | 8,962,541 |
| 2022-05-09 | $21.43 | $21.43 | $19.95 | $20.04 | $20.04 | 10,934,598 |
| 2022-05-06 | $23.26 | $23.55 | $21.91 | $22.28 | $22.28 | 9,088,347 |
| 2022-05-05 | $25.90 | $25.96 | $22.64 | $23.11 | $23.11 | 11,849,910 |
| 2022-05-04 | $25.10 | $26.95 | $24.76 | $26.72 | $26.72 | 7,204,261 |
| 2022-05-03 | $25.42 | $26.23 | $25.09 | $25.62 | $25.62 | 6,929,027 |
| 2022-05-02 | $24.34 | $25.72 | $24.07 | $25.39 | $25.39 | 7,735,157 |
| 2022-04-29 | $25.81 | $26.23 | $24.56 | $24.61 | $24.61 | 10,900,353 |
| 2022-04-28 | $24.40 | $24.56 | $22.47 | $24.08 | $24.08 | 8,793,556 |
| 2022-04-27 | $23.55 | $25.11 | $23.31 | $23.72 | $23.72 | 10,610,640 |
| 2022-04-26 | $24.12 | $24.48 | $22.39 | $22.71 | $22.71 | 8,947,602 |
| 2022-04-25 | $23.19 | $24.63 | $22.85 | $24.21 | $24.21 | 8,777,305 |
| 2022-04-22 | $24.15 | $25.47 | $23.85 | $23.87 | $23.87 | 7,970,967 |
| 2022-04-21 | $25.56 | $25.83 | $23.52 | $23.84 | $23.84 | 9,715,340 |
| 2022-04-20 | $26.62 | $26.74 | $24.82 | $24.87 | $24.87 | 9,929,336 |
| 2022-04-19 | $26.34 | $27.40 | $25.49 | $27.36 | $27.36 | 6,010,666 |
| 2022-04-18 | $26.51 | $26.78 | $25.60 | $26.46 | $26.46 | 6,588,153 |
| 2022-04-14 | $26.90 | $27.59 | $26.79 | $26.93 | $26.93 | 5,618,734 |
| 2022-04-13 | $26.49 | $27.95 | $25.90 | $27.66 | $27.66 | 9,296,320 |
| 2022-04-12 | $26.47 | $27.16 | $25.00 | $25.78 | $25.78 | 9,710,799 |
| 2022-04-11 | $25.47 | $26.99 | $24.75 | $26.60 | $26.60 | 10,419,201 |
| 2022-04-08 | $27.86 | $28.06 | $26.93 | $27.19 | $27.19 | 6,554,219 |
| 2022-04-07 | $28.80 | $29.01 | $27.12 | $28.15 | $28.15 | 9,354,405 |
| 2022-04-06 | $28.86 | $29.24 | $27.54 | $28.95 | $28.95 | 9,102,118 |
| 2022-04-05 | $31.00 | $31.38 | $29.25 | $29.41 | $29.41 | 10,494,072 |
| 2022-04-04 | $30.80 | $31.56 | $29.94 | $31.40 | $31.40 | 15,893,087 |
| 2022-04-01 | $30.00 | $30.15 | $28.23 | $29.19 | $29.19 | 14,765,786 |
| 2022-03-31 | $28.46 | $28.52 | $27.20 | $27.59 | $27.59 | 9,221,114 |
| 2022-03-30 | $28.89 | $30.95 | $28.30 | $28.44 | $28.44 | 19,172,663 |
| 2022-03-29 | $27.67 | $28.57 | $27.24 | $28.20 | $28.20 | 13,725,517 |
| 2022-03-28 | $27.38 | $28.16 | $26.08 | $27.13 | $27.13 | 19,134,994 |
| 2022-03-25 | $27.50 | $28.19 | $26.45 | $27.05 | $27.05 | 13,922,951 |
| 2022-03-24 | $29.08 | $29.27 | $27.41 | $29.26 | $29.26 | 12,147,879 |
| 2022-03-23 | $28.12 | $30.24 | $27.82 | $29.08 | $29.08 | 14,885,035 |
| 2022-03-22 | $28.12 | $29.28 | $27.61 | $29.01 | $29.01 | 14,274,317 |
| 2022-03-21 | $27.80 | $28.79 | $26.46 | $27.32 | $27.32 | 14,811,206 |
| 2022-03-18 | $25.31 | $29.64 | $24.97 | $28.77 | $28.77 | 27,638,526 |
| 2022-03-17 | $25.28 | $25.82 | $23.80 | $24.97 | $24.97 | 23,720,955 |
| 2022-03-16 | $25.71 | $27.85 | $24.51 | $27.53 | $27.53 | 34,514,997 |
| 2022-03-15 | $19.20 | $21.90 | $18.83 | $21.25 | $21.25 | 23,678,070 |
| 2022-03-14 | $20.02 | $21.80 | $18.01 | $19.75 | $19.75 | 31,384,477 |
| 2022-03-11 | $26.83 | $26.94 | $22.62 | $22.91 | $22.91 | 24,734,328 |
| 2022-03-10 | $27.21 | $27.55 | $25.33 | $26.07 | $26.07 | 14,539,244 |
| 2022-03-09 | $27.29 | $29.19 | $27.14 | $28.65 | $28.65 | 12,201,262 |
| 2022-03-08 | $26.34 | $27.00 | $25.44 | $25.98 | $25.98 | 18,713,922 |
| 2022-03-07 | $29.19 | $29.95 | $26.95 | $27.21 | $27.21 | 19,520,230 |
| 2022-03-04 | $30.91 | $31.49 | $29.36 | $29.53 | $29.53 | 10,929,690 |
| 2022-03-03 | $34.50 | $34.50 | $30.62 | $31.26 | $31.26 | 17,168,057 |
| 2022-03-02 | $34.16 | $34.98 | $33.40 | $34.42 | $34.42 | 9,738,971 |
| 2022-03-01 | $35.64 | $36.09 | $33.62 | $33.84 | $33.84 | 10,832,797 |
| 2022-02-28 | $34.78 | $36.52 | $34.40 | $36.37 | $36.37 | 9,763,288 |
| 2022-02-25 | $35.06 | $35.32 | $33.36 | $35.03 | $35.03 | 8,169,108 |
| 2022-02-24 | $31.20 | $34.85 | $30.93 | $34.56 | $34.56 | 11,893,464 |
| 2022-02-23 | $35.81 | $36.11 | $33.80 | $34.21 | $34.21 | 10,980,178 |
| 2022-02-22 | $36.23 | $36.92 | $34.08 | $34.77 | $34.77 | 11,782,385 |
| 2022-02-18 | $39.77 | $39.79 | $37.39 | $37.89 | $37.89 | 8,184,636 |
| 2022-02-17 | $39.48 | $40.86 | $39.16 | $39.36 | $39.36 | 8,041,649 |
| 2022-02-16 | $39.20 | $39.48 | $38.42 | $39.15 | $39.15 | 5,892,293 |
| 2022-02-15 | $38.25 | $40.09 | $37.72 | $40.06 | $40.06 | 7,314,832 |
| 2022-02-14 | $36.46 | $38.03 | $36.29 | $37.01 | $37.01 | 6,644,360 |
| 2022-02-11 | $38.90 | $39.35 | $36.61 | $37.27 | $37.27 | 8,371,251 |
| 2022-02-10 | $39.22 | $40.31 | $38.55 | $38.92 | $38.92 | 9,177,098 |
| 2022-02-09 | $39.84 | $41.33 | $38.89 | $40.73 | $40.73 | 16,398,514 |
| 2022-02-08 | $36.52 | $37.25 | $35.56 | $37.17 | $37.17 | 8,726,487 |
| 2022-02-07 | $36.19 | $38.18 | $36.11 | $36.86 | $36.86 | 6,773,285 |
| 2022-02-04 | $35.50 | $37.74 | $35.00 | $37.25 | $37.25 | 10,681,275 |
| 2022-02-03 | $34.80 | $36.66 | $34.46 | $34.52 | $34.52 | 7,304,275 |
| 2022-02-02 | $36.02 | $36.40 | $34.73 | $35.80 | $35.80 | 6,931,960 |
| 2022-02-01 | $36.28 | $36.93 | $34.27 | $36.40 | $36.40 | 12,985,883 |
| 2022-01-31 | $33.84 | $35.38 | $32.62 | $35.09 | $35.09 | 13,233,470 |
| 2022-01-28 | $31.70 | $32.43 | $30.38 | $32.15 | $32.15 | 15,158,323 |
| 2022-01-27 | $36.91 | $36.91 | $32.51 | $32.61 | $32.61 | 17,538,599 |
| 2022-01-26 | $39.50 | $39.81 | $36.80 | $37.30 | $37.30 | 9,687,774 |
| 2022-01-25 | $38.79 | $39.83 | $37.43 | $38.01 | $38.01 | 8,912,099 |
| 2022-01-24 | $39.95 | $40.06 | $36.60 | $39.99 | $39.99 | 15,051,756 |
| 2022-01-21 | $44.01 | $44.01 | $41.63 | $41.81 | $41.81 | 9,484,079 |
| 2022-01-20 | $45.00 | $47.10 | $44.44 | $44.61 | $44.61 | 8,602,782 |
| 2022-01-19 | $47.30 | $47.70 | $43.80 | $43.80 | $43.80 | 9,576,278 |
| 2022-01-18 | $47.97 | $49.02 | $47.15 | $47.32 | $47.32 | 7,181,670 |
| 2022-01-14 | $47.99 | $49.72 | $47.28 | $49.69 | $49.69 | 12,121,382 |
| 2022-01-13 | $47.99 | $49.30 | $47.28 | $47.52 | $47.52 | 11,268,349 |
| 2022-01-12 | $46.90 | $48.48 | $46.36 | $48.38 | $48.38 | 11,798,952 |
| 2022-01-11 | $42.88 | $45.86 | $42.75 | $45.76 | $45.76 | 7,448,844 |
| 2022-01-10 | $44.43 | $44.43 | $40.43 | $42.63 | $42.63 | 12,708,448 |
| 2022-01-07 | $46.72 | $48.00 | $44.18 | $45.05 | $45.05 | 10,044,714 |
| 2022-01-06 | $46.22 | $47.56 | $45.26 | $46.66 | $46.66 | 6,972,990 |
| 2022-01-05 | $46.36 | $47.97 | $45.98 | $46.11 | $46.11 | 10,182,471 |
| 2022-01-04 | $49.78 | $49.95 | $46.07 | $47.60 | $47.60 | 10,009,570 |
| 2022-01-03 | $51.12 | $51.50 | $48.05 | $50.27 | $50.27 | 10,896,004 |
| 2021-12-31 | $48.43 | $51.14 | $48.37 | $50.33 | $50.33 | 9,736,141 |
| 2021-12-30 | $44.16 | $49.63 | $44.01 | $48.90 | $48.90 | 11,373,154 |
| 2021-12-29 | $45.25 | $45.49 | $42.71 | $44.47 | $44.47 | 7,476,533 |
| 2021-12-28 | $45.87 | $46.40 | $44.76 | $45.39 | $45.39 | 4,559,578 |
| 2021-12-27 | $45.76 | $46.82 | $45.20 | $46.07 | $46.07 | 5,352,111 |
| 2021-12-23 | $45.30 | $46.32 | $44.59 | $46.09 | $46.09 | 4,684,450 |
| 2021-12-22 | $42.81 | $45.85 | $42.62 | $45.74 | $45.74 | 8,621,144 |
| 2021-12-21 | $40.66 | $43.85 | $40.65 | $43.77 | $43.77 | 12,240,628 |
| 2021-12-20 | $40.30 | $40.79 | $38.42 | $39.44 | $39.44 | 10,533,118 |
| 2021-12-17 | $41.18 | $42.59 | $40.13 | $41.76 | $41.76 | 8,422,834 |
| 2021-12-16 | $43.93 | $44.19 | $41.80 | $42.27 | $42.27 | 7,746,742 |
| 2021-12-15 | $43.80 | $44.08 | $40.63 | $43.18 | $43.18 | 13,773,996 |
| 2021-12-14 | $43.81 | $44.89 | $43.19 | $44.47 | $44.47 | 9,066,987 |
| 2021-12-13 | $45.81 | $47.30 | $45.20 | $45.32 | $45.32 | 8,210,674 |
| 2021-12-10 | $45.80 | $47.18 | $45.34 | $46.83 | $46.83 | 6,577,550 |
| 2021-12-09 | $47.51 | $48.25 | $45.51 | $46.13 | $46.13 | 8,557,765 |
| 2021-12-08 | $48.00 | $48.36 | $46.14 | $47.88 | $47.88 | 7,994,892 |
| 2021-12-07 | $47.76 | $48.37 | $46.06 | $47.40 | $47.40 | 12,192,925 |
| 2021-12-06 | $44.50 | $46.49 | $41.15 | $46.28 | $46.28 | 19,762,213 |
| 2021-12-03 | $47.05 | $48.25 | $42.78 | $43.80 | $43.80 | 29,079,895 |
| 2021-12-02 | $52.50 | $53.92 | $44.81 | $48.29 | $48.29 | 24,915,155 |
| 2021-12-01 | $56.08 | $56.45 | $50.80 | $51.14 | $51.14 | 20,798,829 |
| 2021-11-30 | $51.20 | $55.40 | $51.20 | $55.00 | $55.00 | 22,751,344 |
| 2021-11-29 | $53.01 | $54.00 | $50.61 | $51.36 | $51.36 | 15,403,715 |
| 2021-11-26 | $51.63 | $52.84 | $50.16 | $51.11 | $51.11 | 11,333,569 |
| 2021-11-24 | $51.30 | $54.99 | $50.28 | $54.37 | $54.37 | 26,702,654 |
| 2021-11-23 | $49.00 | $54.00 | $47.50 | $51.30 | $51.30 | 36,340,017 |
| 2021-11-22 | $47.87 | $50.00 | $47.11 | $47.39 | $47.39 | 14,876,263 |
| 2021-11-19 | $47.46 | $48.32 | $46.35 | $46.89 | $46.89 | 7,686,247 |
| 2021-11-18 | $48.07 | $48.65 | $45.88 | $47.27 | $47.27 | 9,414,944 |
| 2021-11-17 | $50.00 | $50.00 | $47.84 | $48.30 | $48.30 | 8,941,516 |
| 2021-11-16 | $48.40 | $50.10 | $47.73 | $50.00 | $50.00 | 13,366,458 |
| 2021-11-15 | $48.53 | $49.04 | $46.88 | $47.50 | $47.50 | 6,449,491 |
| 2021-11-12 | $49.00 | $50.40 | $47.66 | $48.53 | $48.53 | 16,563,238 |
| 2021-11-11 | $45.70 | $47.95 | $45.01 | $47.58 | $47.58 | 8,959,758 |
| 2021-11-10 | $44.38 | $45.74 | $43.83 | $44.33 | $44.33 | 7,692,642 |
| 2021-11-09 | $46.93 | $47.00 | $44.13 | $44.30 | $44.30 | 9,470,555 |
| 2021-11-08 | $45.41 | $48.17 | $45.05 | $47.11 | $47.11 | 8,396,646 |
| 2021-11-05 | $48.07 | $48.08 | $45.76 | $46.39 | $46.39 | 9,628,343 |
| 2021-11-04 | $48.00 | $48.84 | $47.22 | $47.84 | $47.84 | 11,693,027 |
| 2021-11-03 | $46.50 | $46.85 | $45.75 | $46.64 | $46.64 | 5,303,832 |
| 2021-11-02 | $47.20 | $48.30 | $45.67 | $46.90 | $46.90 | 8,736,864 |
| 2021-11-01 | $48.70 | $49.55 | $46.80 | $47.87 | $47.87 | 20,091,805 |
| 2021-10-29 | $46.00 | $46.85 | $45.65 | $46.63 | $46.63 | 6,551,467 |
| 2021-10-28 | $47.23 | $47.84 | $45.22 | $46.24 | $46.24 | 9,398,341 |
| 2021-10-27 | $46.41 | $48.07 | $45.77 | $45.90 | $45.90 | 11,521,271 |
| 2021-10-26 | $47.39 | $49.49 | $44.58 | $45.34 | $45.34 | 19,877,525 |
| 2021-10-25 | $44.75 | $48.42 | $44.24 | $48.09 | $48.09 | 28,325,802 |
| 2021-10-22 | $43.64 | $44.50 | $42.89 | $43.14 | $43.14 | 7,525,395 |
| 2021-10-21 | $42.49 | $43.89 | $42.28 | $43.50 | $43.50 | 5,511,163 |
| 2021-10-20 | $42.80 | $43.29 | $42.11 | $42.94 | $42.94 | 5,703,222 |
| 2021-10-19 | $43.75 | $44.58 | $42.92 | $43.15 | $43.15 | 8,054,994 |
| 2021-10-18 | $42.22 | $43.85 | $41.61 | $43.21 | $43.21 | 9,186,238 |
| 2021-10-15 | $40.42 | $43.00 | $40.23 | $42.79 | $42.79 | 17,186,030 |
| 2021-10-14 | $39.11 | $40.20 | $38.83 | $39.39 | $39.39 | 5,407,677 |
| 2021-10-13 | $38.15 | $40.00 | $37.88 | $39.89 | $39.89 | 9,307,190 |
| 2021-10-12 | $37.75 | $38.39 | $37.20 | $37.71 | $37.71 | 5,082,501 |
| 2021-10-11 | $38.00 | $38.43 | $37.35 | $37.42 | $37.42 | 4,319,034 |
| 2021-10-08 | $38.40 | $38.48 | $37.34 | $37.66 | $37.66 | 4,624,220 |
| 2021-10-07 | $36.90 | $38.88 | $36.84 | $38.26 | $38.26 | 12,748,698 |
| 2021-10-06 | $34.85 | $36.12 | $34.72 | $35.75 | $35.75 | 5,469,633 |
| 2021-10-05 | $34.26 | $35.74 | $34.26 | $35.52 | $35.52 | 5,425,304 |
| 2021-10-04 | $35.18 | $35.20 | $33.52 | $34.11 | $34.11 | 6,557,236 |
| 2021-10-01 | $36.75 | $36.76 | $35.08 | $35.46 | $35.46 | 7,770,617 |
| 2021-09-30 | $35.03 | $36.11 | $34.82 | $35.54 | $35.54 | 6,461,511 |
| 2021-09-29 | $34.58 | $35.81 | $34.31 | $34.55 | $34.55 | 7,095,461 |
| 2021-09-28 | $36.07 | $36.25 | $34.58 | $34.67 | $34.67 | 5,914,061 |
| 2021-09-27 | $35.18 | $36.30 | $34.39 | $36.12 | $36.12 | 9,133,253 |
| 2021-09-24 | $36.47 | $36.86 | $35.24 | $35.34 | $35.34 | 5,852,195 |
| 2021-09-23 | $37.00 | $37.12 | $35.92 | $36.81 | $36.81 | 8,485,665 |
| 2021-09-22 | $37.00 | $37.53 | $36.60 | $36.95 | $36.95 | 5,501,241 |
| 2021-09-21 | $37.00 | $37.31 | $36.48 | $36.74 | $36.74 | 6,686,396 |
| 2021-09-20 | $37.50 | $37.71 | $36.01 | $36.59 | $36.59 | 8,088,530 |
| 2021-09-17 | $37.99 | $39.12 | $37.70 | $39.01 | $39.01 | 11,160,120 |
| 2021-09-16 | $37.40 | $38.01 | $36.95 | $37.59 | $37.59 | 5,948,318 |
| 2021-09-15 | $38.44 | $38.65 | $36.73 | $38.10 | $38.10 | 12,015,883 |
| 2021-09-14 | $38.30 | $39.40 | $38.03 | $38.44 | $38.44 | 5,594,386 |
| 2021-09-13 | $38.89 | $38.95 | $37.25 | $38.33 | $38.33 | 6,863,144 |
| 2021-09-10 | $39.67 | $40.65 | $38.44 | $38.54 | $38.54 | 7,484,019 |
| 2021-09-09 | $39.14 | $39.74 | $38.05 | $39.37 | $39.37 | 5,636,822 |
| 2021-09-08 | $40.70 | $40.95 | $38.74 | $39.26 | $39.26 | 13,391,784 |
| 2021-09-07 | $40.21 | $42.50 | $40.18 | $41.77 | $41.77 | 13,189,825 |
| 2021-09-03 | $40.58 | $40.62 | $39.36 | $39.75 | $39.75 | 6,001,410 |
| 2021-09-02 | $41.12 | $41.64 | $40.52 | $40.79 | $40.79 | 6,850,554 |
| 2021-09-01 | $41.10 | $42.04 | $40.48 | $40.78 | $40.78 | 11,686,449 |
| 2021-08-31 | $40.55 | $42.50 | $40.42 | $42.50 | $42.50 | 11,999,178 |
| 2021-08-30 | $40.45 | $40.85 | $39.02 | $40.75 | $40.75 | 6,740,815 |
| 2021-08-27 | $41.68 | $41.68 | $40.16 | $40.28 | $40.28 | 6,821,837 |
| 2021-08-26 | $40.00 | $42.45 | $39.85 | $40.62 | $40.62 | 12,048,113 |
| 2021-08-25 | $40.39 | $41.22 | $39.81 | $40.87 | $40.87 | 6,770,151 |
| 2021-08-24 | $40.19 | $40.78 | $39.61 | $40.55 | $40.55 | 7,800,146 |
| 2021-08-23 | $38.97 | $39.80 | $38.25 | $39.69 | $39.69 | 6,839,117 |
| 2021-08-20 | $38.02 | $39.95 | $37.90 | $38.69 | $38.69 | 7,542,749 |
| 2021-08-19 | $38.50 | $39.09 | $37.50 | $37.57 | $37.57 | 6,505,831 |
| 2021-08-18 | $38.46 | $40.37 | $38.01 | $39.50 | $39.50 | 8,348,263 |
| 2021-08-17 | $36.06 | $39.14 | $35.80 | $37.87 | $37.87 | 9,006,662 |
| 2021-08-16 | $38.61 | $38.88 | $37.06 | $37.51 | $37.51 | 9,739,867 |
| 2021-08-13 | $40.00 | $40.28 | $39.33 | $40.15 | $40.15 | 5,607,391 |
| 2021-08-12 | $41.56 | $41.56 | $39.88 | $41.02 | $41.02 | 5,918,857 |
| 2021-08-11 | $42.50 | $42.75 | $41.21 | $42.25 | $42.25 | 6,232,455 |
| 2021-08-10 | $42.61 | $43.69 | $41.88 | $42.33 | $42.33 | 5,298,218 |
| 2021-08-09 | $41.39 | $42.79 | $41.11 | $42.37 | $42.37 | 6,519,951 |
| 2021-08-06 | $42.91 | $43.07 | $40.37 | $41.22 | $41.22 | 8,913,326 |
| 2021-08-05 | $43.00 | $43.53 | $42.12 | $42.75 | $42.75 | 6,351,242 |
| 2021-08-04 | $44.17 | $45.13 | $43.46 | $43.78 | $43.78 | 10,470,856 |
| 2021-08-03 | $42.22 | $43.08 | $41.52 | $42.76 | $42.76 | 10,996,717 |
| 2021-08-02 | $42.50 | $44.12 | $41.81 | $43.39 | $43.39 | 20,832,570 |
| 2021-07-30 | $38.68 | $42.24 | $38.22 | $40.53 | $40.53 | 21,732,527 |
| 2021-07-29 | $38.92 | $39.26 | $37.47 | $38.10 | $38.10 | 9,826,445 |
| 2021-07-28 | $36.84 | $38.34 | $35.95 | $37.34 | $37.34 | 19,808,274 |
| 2021-07-27 | $39.34 | $39.83 | $33.86 | $34.70 | $34.70 | 38,824,168 |
| 2021-07-26 | $39.61 | $43.02 | $39.41 | $40.75 | $40.75 | 12,377,113 |
| 2021-07-23 | $41.99 | $42.08 | $39.72 | $41.00 | $41.00 | 11,475,332 |
| 2021-07-22 | $43.55 | $43.95 | $42.66 | $43.27 | $43.27 | 6,905,388 |
| 2021-07-21 | $41.62 | $44.42 | $41.37 | $43.87 | $43.87 | 18,107,757 |
| 2021-07-20 | $39.94 | $40.99 | $39.10 | $40.76 | $40.76 | 8,123,508 |
| 2021-07-19 | $38.18 | $39.90 | $37.21 | $39.72 | $39.72 | 10,598,743 |
| 2021-07-16 | $38.93 | $39.55 | $38.38 | $39.03 | $39.03 | 11,318,762 |
| 2021-07-15 | $37.49 | $39.30 | $36.92 | $38.51 | $38.51 | 11,017,097 |
| 2021-07-14 | $38.89 | $39.51 | $37.28 | $37.77 | $37.77 | 11,170,215 |
| 2021-07-13 | $39.70 | $40.31 | $38.51 | $39.19 | $39.19 | 8,386,460 |
| 2021-07-12 | $39.95 | $40.89 | $38.62 | $39.80 | $39.80 | 9,265,729 |
| 2021-07-09 | $40.36 | $40.69 | $38.87 | $39.92 | $39.92 | 11,282,621 |
| 2021-07-08 | $38.75 | $41.47 | $38.38 | $40.00 | $40.00 | 19,139,573 |
| 2021-07-07 | $43.36 | $44.25 | $40.42 | $41.47 | $41.47 | 28,874,441 |
| 2021-07-06 | $42.19 | $45.33 | $42.19 | $44.05 | $44.05 | 18,127,539 |
| 2021-07-02 | $43.81 | $44.12 | $41.51 | $43.74 | $43.74 | 17,694,968 |
| 2021-07-01 | $46.28 | $47.98 | $42.90 | $43.66 | $43.66 | 34,419,171 |
| 2021-06-30 | $43.23 | $44.78 | $43.03 | $44.42 | $44.42 | 22,597,426 |
| 2021-06-29 | $44.15 | $45.10 | $43.37 | $44.32 | $44.32 | 14,390,240 |
| 2021-06-28 | $42.40 | $45.53 | $42.36 | $45.31 | $45.31 | 16,329,373 |
| 2021-06-25 | $41.15 | $42.45 | $40.77 | $42.16 | $42.16 | 11,366,535 |
| 2021-06-24 | $42.20 | $42.27 | $40.16 | $40.95 | $40.95 | 14,767,790 |
| 2021-06-23 | $42.02 | $42.73 | $41.05 | $41.61 | $41.61 | 16,889,192 |
| 2021-06-22 | $42.45 | $43.55 | $39.71 | $39.99 | $39.99 | 24,147,353 |
| 2021-06-21 | $44.93 | $45.00 | $42.08 | $43.63 | $43.63 | 14,259,299 |
| 2021-06-18 | $44.64 | $45.75 | $44.43 | $45.23 | $45.23 | 34,853,142 |
| 2021-06-17 | $41.09 | $44.40 | $40.96 | $44.24 | $44.24 | 19,008,913 |
| 2021-06-16 | $38.87 | $41.26 | $38.64 | $41.03 | $41.03 | 14,564,686 |
| 2021-06-15 | $41.25 | $42.00 | $40.05 | $40.17 | $40.17 | 16,102,308 |
| 2021-06-14 | $41.94 | $43.20 | $41.45 | $42.60 | $42.60 | 14,439,140 |
| 2021-06-11 | $38.90 | $41.77 | $38.68 | $41.50 | $41.50 | 19,326,461 |
| 2021-06-10 | $38.20 | $39.17 | $38.03 | $38.61 | $38.61 | 9,932,320 |
| 2021-06-09 | $40.10 | $40.24 | $37.77 | $38.07 | $38.07 | 13,997,765 |
| 2021-06-08 | $38.97 | $40.16 | $38.69 | $39.65 | $39.65 | 21,313,520 |
| 2021-06-07 | $37.07 | $38.77 | $36.69 | $38.36 | $38.36 | 14,478,921 |
| 2021-06-04 | $36.37 | $37.73 | $35.90 | $37.11 | $37.11 | 13,185,864 |
| 2021-06-03 | $34.84 | $37.06 | $34.28 | $35.95 | $35.95 | 15,989,658 |
| 2021-06-02 | $34.50 | $36.23 | $34.15 | $35.00 | $35.00 | 17,256,712 |
| 2021-06-01 | $33.70 | $34.77 | $33.04 | $34.60 | $34.60 | 21,612,029 |
| 2021-05-28 | $32.17 | $33.09 | $31.85 | $32.13 | $32.13 | 9,713,253 |
| 2021-05-27 | $31.70 | $32.43 | $30.83 | $32.39 | $32.39 | 29,431,764 |
| 2021-05-26 | $29.98 | $32.06 | $29.66 | $31.57 | $31.57 | 17,681,517 |
| 2021-05-25 | $29.60 | $30.48 | $28.54 | $29.38 | $29.38 | 13,389,070 |
| 2021-05-24 | $28.61 | $29.54 | $27.69 | $29.13 | $29.13 | 10,494,047 |
| 2021-05-21 | $29.21 | $29.27 | $28.22 | $28.58 | $28.58 | 10,035,457 |
| 2021-05-20 | $28.04 | $29.38 | $27.84 | $28.80 | $28.80 | 14,760,942 |
| 2021-05-19 | $26.28 | $27.87 | $26.07 | $27.64 | $27.64 | 11,093,753 |
| 2021-05-18 | $26.50 | $27.78 | $26.06 | $27.32 | $27.32 | 15,116,025 |
| 2021-05-17 | $25.82 | $26.60 | $25.33 | $26.12 | $26.12 | 11,281,891 |
| 2021-05-14 | $24.01 | $25.99 | $23.87 | $25.70 | $25.70 | 14,855,170 |
| 2021-05-13 | $25.14 | $25.68 | $22.73 | $23.56 | $23.56 | 29,007,895 |
| 2021-05-12 | $24.87 | $25.67 | $24.53 | $24.76 | $24.76 | 16,207,910 |
| 2021-05-11 | $23.90 | $25.24 | $23.00 | $24.93 | $24.93 | 17,145,616 |
| 2021-05-10 | $26.81 | $26.81 | $25.02 | $25.46 | $25.46 | 13,537,334 |
| 2021-05-07 | $26.61 | $27.67 | $26.41 | $26.69 | $26.69 | 11,595,513 |
| 2021-05-06 | $27.64 | $28.20 | $25.77 | $26.38 | $26.38 | 18,358,664 |
| 2021-05-05 | $29.17 | $29.38 | $27.82 | $27.99 | $27.99 | 8,074,200 |
| 2021-05-04 | $28.37 | $29.15 | $27.67 | $28.97 | $28.97 | 14,223,875 |
| 2021-05-03 | $30.09 | $30.24 | $28.87 | $29.02 | $29.02 | 11,035,504 |
| 2021-04-30 | $29.90 | $31.00 | $29.43 | $29.91 | $29.91 | 14,568,379 |
| 2021-04-29 | $31.97 | $32.02 | $29.82 | $30.52 | $30.52 | 11,607,894 |
| 2021-04-28 | $31.46 | $32.27 | $31.10 | $31.69 | $31.69 | 7,992,579 |
| 2021-04-27 | $32.97 | $33.01 | $31.37 | $31.59 | $31.59 | 12,001,950 |
| 2021-04-26 | $33.50 | $33.59 | $32.23 | $33.00 | $33.00 | 12,281,206 |
| 2021-04-23 | $32.40 | $33.44 | $32.15 | $33.30 | $33.30 | 8,924,854 |
| 2021-04-22 | $32.62 | $33.18 | $31.68 | $32.37 | $32.37 | 11,969,857 |
| 2021-04-21 | $30.97 | $32.61 | $30.57 | $32.60 | $32.60 | 9,432,389 |
| 2021-04-20 | $31.30 | $31.84 | $30.35 | $31.27 | $31.27 | 7,475,398 |
| 2021-04-19 | $31.30 | $31.40 | $29.77 | $31.20 | $31.20 | 14,845,256 |
| 2021-04-16 | $30.78 | $31.04 | $30.35 | $30.92 | $30.92 | 13,563,003 |
| 2021-04-15 | $32.96 | $32.96 | $30.59 | $31.40 | $31.40 | 21,561,479 |
| 2021-04-14 | $35.85 | $35.95 | $32.69 | $32.89 | $32.89 | 19,735,182 |
| 2021-04-13 | $34.54 | $36.03 | $34.21 | $35.48 | $35.48 | 12,183,689 |
| 2021-04-12 | $34.90 | $36.14 | $33.70 | $33.99 | $33.99 | 11,231,236 |
| 2021-04-09 | $34.92 | $35.27 | $34.29 | $34.49 | $34.49 | 5,522,940 |
| 2021-04-08 | $34.89 | $35.77 | $34.47 | $35.45 | $35.45 | 8,908,251 |
| 2021-04-07 | $36.31 | $36.31 | $33.95 | $34.07 | $34.07 | 13,035,733 |
| 2021-04-06 | $35.90 | $37.47 | $35.32 | $37.01 | $37.01 | 9,316,373 |
| 2021-04-05 | $37.46 | $37.54 | $35.49 | $36.01 | $36.01 | 10,133,097 |
| 2021-04-01 | $38.87 | $39.24 | $36.65 | $36.95 | $36.95 | 17,008,034 |
| 2021-03-31 | $34.99 | $37.00 | $34.18 | $36.51 | $36.51 | 23,285,507 |
| 2021-03-30 | $30.99 | $33.82 | $30.96 | $33.82 | $33.82 | 20,662,586 |
| 2021-03-29 | $31.52 | $32.14 | $30.69 | $31.41 | $31.41 | 12,743,695 |
| 2021-03-26 | $31.58 | $33.05 | $31.08 | $32.14 | $32.14 | 16,863,722 |
| 2021-03-25 | $29.95 | $33.10 | $29.57 | $32.53 | $32.53 | 25,407,890 |
| 2021-03-24 | $36.24 | $36.24 | $30.72 | $30.85 | $30.85 | 31,313,250 |
| 2021-03-23 | $36.99 | $37.66 | $36.27 | $36.33 | $36.33 | 11,786,362 |
| 2021-03-22 | $38.06 | $38.39 | $36.77 | $37.88 | $37.88 | 15,161,365 |
| 2021-03-19 | $34.93 | $37.70 | $34.65 | $37.48 | $37.48 | 26,259,845 |
| 2021-03-18 | $35.13 | $36.80 | $34.91 | $35.00 | $35.00 | 14,938,299 |
| 2021-03-17 | $34.50 | $36.62 | $33.58 | $36.12 | $36.12 | 16,316,198 |
| 2021-03-16 | $35.74 | $37.39 | $34.82 | $35.93 | $35.93 | 19,094,240 |
| 2021-03-15 | $36.09 | $36.34 | $34.55 | $35.37 | $35.37 | 19,711,088 |
| 2021-03-12 | $32.97 | $35.27 | $32.78 | $35.15 | $35.15 | 25,125,345 |
| 2021-03-11 | $32.69 | $35.00 | $32.17 | $34.81 | $34.81 | 31,846,620 |
| 2021-03-10 | $32.05 | $32.47 | $30.12 | $30.70 | $30.70 | 29,911,627 |
| 2021-03-09 | $29.49 | $31.66 | $28.14 | $29.97 | $29.97 | 42,181,692 |
| 2021-03-08 | $29.44 | $30.65 | $26.90 | $26.92 | $26.92 | 40,913,009 |
| 2021-03-05 | $29.22 | $29.90 | $25.27 | $28.03 | $28.03 | 40,582,952 |
| 2021-03-04 | $29.87 | $31.38 | $27.34 | $29.36 | $29.36 | 38,047,978 |
| 2021-03-03 | $32.49 | $32.66 | $29.79 | $30.03 | $30.03 | 22,459,749 |
| 2021-03-02 | $33.54 | $33.77 | $31.38 | $31.50 | $31.50 | 28,529,642 |
| 2021-03-01 | $35.01 | $35.82 | $34.73 | $35.50 | $35.50 | 14,209,442 |
| 2021-02-26 | $34.98 | $35.82 | $33.00 | $34.11 | $34.11 | 20,511,876 |
| 2021-02-25 | $38.00 | $38.01 | $34.75 | $35.40 | $35.40 | 21,713,055 |
| 2021-02-24 | $37.83 | $39.08 | $35.75 | $38.71 | $38.71 | 17,572,202 |
| 2021-02-23 | $36.40 | $38.04 | $32.72 | $37.91 | $37.91 | 35,933,957 |
| 2021-02-22 | $39.74 | $40.47 | $37.80 | $38.00 | $38.00 | 22,392,037 |
| 2021-02-19 | $42.46 | $42.58 | $40.66 | $40.88 | $40.88 | 14,144,987 |
| 2021-02-18 | $41.95 | $42.07 | $39.88 | $41.15 | $41.15 | 16,922,025 |
| 2021-02-17 | $44.23 | $44.37 | $41.91 | $43.41 | $43.41 | 15,227,008 |
| 2021-02-16 | $47.03 | $47.35 | $44.43 | $45.01 | $45.01 | 14,971,713 |
| 2021-02-12 | $46.90 | $47.21 | $45.88 | $46.89 | $46.89 | 8,116,314 |
| 2021-02-11 | $48.11 | $48.83 | $46.30 | $47.13 | $47.13 | 11,042,468 |
| 2021-02-10 | $48.72 | $51.19 | $47.12 | $47.77 | $47.77 | 19,948,268 |
| 2021-02-09 | $47.56 | $49.17 | $46.08 | $48.75 | $48.75 | 23,324,007 |
| 2021-02-08 | $46.50 | $48.35 | $45.60 | $47.61 | $47.61 | 14,524,427 |
| 2021-02-05 | $48.45 | $48.50 | $46.46 | $46.93 | $46.93 | 10,165,245 |
| 2021-02-04 | $47.95 | $48.35 | $46.94 | $48.13 | $48.13 | 9,496,512 |
| 2021-02-03 | $46.99 | $47.99 | $45.86 | $47.52 | $47.52 | 13,241,490 |
| 2021-02-02 | $50.13 | $50.13 | $46.03 | $47.01 | $47.01 | 17,913,037 |
| 2021-02-01 | $51.11 | $51.34 | $47.63 | $49.27 | $49.27 | 15,679,277 |
| 2021-01-29 | $50.01 | $51.00 | $47.05 | $48.18 | $48.18 | 13,687,980 |
| 2021-01-28 | $49.72 | $51.26 | $47.76 | $50.16 | $50.16 | 14,453,430 |
| 2021-01-27 | $51.95 | $53.06 | $49.40 | $49.96 | $49.96 | 17,383,169 |
| 2021-01-26 | $54.75 | $56.38 | $52.87 | $54.00 | $54.00 | 12,374,849 |
| 2021-01-25 | $58.47 | $60.04 | $51.66 | $54.65 | $54.65 | 23,297,875 |
| 2021-01-22 | $54.58 | $57.58 | $54.20 | $56.39 | $56.39 | 22,148,331 |
| 2021-01-21 | $53.30 | $55.68 | $50.53 | $54.31 | $54.31 | 21,380,108 |
| 2021-01-20 | $55.97 | $58.37 | $50.81 | $52.46 | $52.46 | 32,728,437 |
| 2021-01-19 | $49.97 | $54.74 | $49.85 | $53.84 | $53.84 | 35,241,619 |
| 2021-01-15 | $49.33 | $49.67 | $46.66 | $47.82 | $47.82 | 19,804,560 |
| 2021-01-14 | $52.00 | $52.04 | $49.51 | $50.31 | $50.31 | 17,764,436 |
| 2021-01-13 | $53.70 | $54.76 | $50.34 | $51.66 | $51.66 | 28,490,594 |
| 2021-01-12 | $45.55 | $54.75 | $45.36 | $54.30 | $54.30 | 56,282,701 |
| 2021-01-11 | $46.31 | $47.24 | $43.60 | $44.36 | $44.36 | 21,540,014 |
| 2021-01-08 | $47.92 | $47.95 | $44.02 | $45.45 | $45.45 | 22,085,449 |
| 2021-01-07 | $42.40 | $45.49 | $42.07 | $44.99 | $44.99 | 19,661,958 |
| 2021-01-06 | $41.57 | $43.97 | $40.60 | $41.23 | $41.23 | 23,483,830 |
| 2021-01-05 | $44.13 | $44.99 | $41.62 | $42.34 | $42.34 | 22,844,817 |
| 2021-01-04 | $45.60 | $47.69 | $43.48 | $44.10 | $44.10 | 39,630,292 |
| 2020-12-31 | $42.78 | $44.66 | $41.95 | $42.83 | $42.83 | 21,960,245 |
| 2020-12-30 | $42.83 | $43.24 | $41.16 | $42.29 | $42.29 | 20,341,530 |
| 2020-12-29 | $38.75 | $41.82 | $37.60 | $41.55 | $41.55 | 24,437,034 |
| 2020-12-28 | $41.79 | $41.86 | $37.50 | $38.01 | $38.01 | 30,674,394 |
| 2020-12-24 | $43.04 | $44.20 | $41.64 | $41.87 | $41.87 | 15,453,319 |
| 2020-12-23 | $44.77 | $44.96 | $43.08 | $43.80 | $43.80 | 13,495,200 |
| 2020-12-22 | $47.42 | $47.49 | $43.75 | $45.05 | $45.05 | 19,477,145 |
| 2020-12-21 | $45.11 | $47.88 | $45.02 | $46.97 | $46.97 | 18,790,875 |
| 2020-12-18 | $46.06 | $48.79 | $44.61 | $46.38 | $46.38 | 24,368,892 |
| 2020-12-17 | $47.01 | $47.89 | $45.22 | $46.38 | $46.38 | 20,787,383 |
| 2020-12-16 | $50.54 | $51.07 | $46.75 | $47.40 | $47.40 | 22,522,871 |
| 2020-12-15 | $48.60 | $51.24 | $47.25 | $49.49 | $49.49 | 35,698,906 |
| 2020-12-14 | $45.93 | $48.10 | $44.30 | $47.17 | $47.17 | 34,420,351 |
| 2020-12-11 | $44.18 | $46.83 | $43.65 | $44.31 | $44.31 | 22,730,874 |
| 2020-12-10 | $42.94 | $45.08 | $42.84 | $44.80 | $44.80 | 27,260,415 |
| 2020-12-09 | $47.04 | $47.71 | $43.55 | $44.65 | $44.65 | 57,540,507 |
| 2020-12-08 | $50.05 | $51.98 | $48.16 | $48.69 | $48.69 | 26,377,364 |
| 2020-12-07 | $46.07 | $51.08 | $46.00 | $48.30 | $48.30 | 37,935,184 |
| 2020-12-04 | $50.34 | $52.92 | $48.40 | $49.34 | $49.34 | 27,406,358 |
| 2020-12-03 | $56.96 | $57.55 | $51.45 | $51.82 | $51.82 | 32,475,582 |
| 2020-12-02 | $47.01 | $57.38 | $46.01 | $56.00 | $56.00 | 60,694,235 |
| 2020-12-01 | $61.79 | $63.35 | $51.30 | $52.36 | $52.36 | 48,399,319 |
| 2020-11-30 | $62.76 | $62.80 | $55.50 | $58.76 | $58.76 | 38,926,465 |
| 2020-11-27 | $65.29 | $68.42 | $61.15 | $64.28 | $64.28 | 26,582,765 |
| 2020-11-25 | $64.65 | $67.19 | $63.01 | $64.27 | $64.27 | 49,197,355 |
| 2020-11-24 | $72.17 | $74.49 | $62.77 | $70.63 | $70.63 | 99,410,483 |
| 2020-11-23 | $56.75 | $73.06 | $56.54 | $72.17 | $72.17 | 100,012,213 |
| 2020-11-20 | $48.66 | $56.77 | $48.30 | $53.89 | $53.89 | 79,526,173 |
| 2020-11-19 | $41.72 | $48.19 | $41.06 | $48.11 | $48.11 | 35,122,682 |
| 2020-11-18 | $43.29 | $43.97 | $40.10 | $42.18 | $42.18 | 26,428,559 |
| 2020-11-17 | $46.28 | $47.10 | $42.40 | $42.91 | $42.91 | 28,768,649 |
| 2020-11-16 | $40.53 | $45.49 | $39.00 | $44.10 | $44.10 | 39,098,425 |
| 2020-11-13 | $47.96 | $51.27 | $38.00 | $41.99 | $41.99 | 92,335,169 |
| 2020-11-12 | $36.48 | $48.57 | $35.60 | $44.73 | $44.73 | 166,845,689 |
| 2020-11-11 | $31.26 | $33.67 | $30.49 | $33.53 | $33.53 | 24,899,042 |
| 2020-11-10 | $34.39 | $36.50 | $31.01 | $32.90 | $32.90 | 32,340,206 |
| 2020-11-09 | $35.43 | $36.19 | $31.28 | $34.07 | $34.07 | 34,809,311 |
| 2020-11-06 | $36.32 | $39.50 | $33.18 | $34.81 | $34.81 | 102,189,380 |
| 2020-11-05 | $30.26 | $36.44 | $29.80 | $35.85 | $35.85 | 89,538,529 |
| 2020-11-04 | $24.04 | $27.44 | $23.40 | $27.39 | $27.39 | 50,724,019 |
| 2020-11-03 | $21.40 | $22.48 | $20.25 | $22.21 | $22.21 | 11,308,074 |
| 2020-11-02 | $21.47 | $22.46 | $20.51 | $20.72 | $20.72 | 19,916,342 |
| 2020-10-30 | $20.41 | $21.36 | $19.21 | $19.38 | $19.38 | 9,335,739 |
| 2020-10-29 | $19.19 | $20.82 | $19.19 | $20.72 | $20.72 | 10,753,302 |
| 2020-10-28 | $19.67 | $19.67 | $18.50 | $19.02 | $19.02 | 5,551,475 |
| 2020-10-27 | $19.62 | $20.25 | $19.54 | $19.90 | $19.90 | 3,603,759 |
| 2020-10-26 | $20.06 | $20.28 | $19.20 | $19.62 | $19.62 | 4,263,755 |
| 2020-10-23 | $20.90 | $20.93 | $19.95 | $20.05 | $20.05 | 4,465,778 |
| 2020-10-22 | $20.77 | $20.89 | $20.14 | $20.82 | $20.82 | 6,382,558 |
| 2020-10-21 | $20.20 | $20.47 | $20.01 | $20.42 | $20.42 | 4,159,677 |
| 2020-10-20 | $20.21 | $20.65 | $20.00 | $20.14 | $20.14 | 5,993,605 |
| 2020-10-19 | $21.82 | $21.93 | $19.82 | $19.84 | $19.84 | 8,204,079 |
| 2020-10-16 | $22.98 | $23.10 | $21.32 | $21.77 | $21.77 | 6,261,649 |
| 2020-10-15 | $21.93 | $22.76 | $21.05 | $22.16 | $22.16 | 10,449,204 |
| 2020-10-14 | $20.31 | $22.55 | $20.18 | $22.05 | $22.05 | 18,411,579 |
| 2020-10-13 | $19.70 | $19.80 | $19.31 | $19.64 | $19.64 | 3,823,965 |
| 2020-10-12 | $20.45 | $20.53 | $19.76 | $19.88 | $19.88 | 4,898,774 |
| 2020-10-09 | $19.75 | $20.06 | $19.51 | $20.00 | $20.00 | 2,932,144 |
| 2020-10-08 | $20.51 | $20.63 | $19.72 | $19.86 | $19.86 | 3,516,681 |
| 2020-10-07 | $19.98 | $20.59 | $19.85 | $20.16 | $20.16 | 4,938,635 |
| 2020-10-06 | $20.44 | $20.91 | $19.20 | $19.70 | $19.70 | 7,053,987 |
| 2020-10-05 | $19.58 | $20.39 | $19.22 | $20.04 | $20.04 | 14,572,347 |
| 2020-10-02 | $18.00 | $18.56 | $17.98 | $18.19 | $18.19 | 4,524,988 |
| 2020-10-01 | $20.15 | $20.23 | $18.51 | $18.67 | $18.67 | 10,024,385 |
| 2020-09-30 | $19.94 | $20.09 | $19.16 | $20.07 | $20.07 | 10,406,023 |
| 2020-09-29 | $19.06 | $19.20 | $18.53 | $18.78 | $18.78 | 5,856,080 |
| 2020-09-28 | $19.02 | $19.45 | $18.50 | $19.06 | $19.06 | 5,507,480 |
| 2020-09-25 | $17.81 | $18.00 | $17.12 | $17.93 | $17.93 | 5,330,766 |
| 2020-09-24 | $18.00 | $18.17 | $17.11 | $17.45 | $17.45 | 3,995,250 |
| 2020-09-23 | $19.42 | $19.42 | $18.10 | $18.41 | $18.41 | 3,273,928 |
| 2020-09-22 | $18.50 | $19.58 | $18.17 | $19.31 | $19.31 | 4,131,309 |
| 2020-09-21 | $18.27 | $18.38 | $17.43 | $18.15 | $18.15 | 5,191,224 |
| 2020-09-18 | $19.44 | $19.48 | $18.86 | $18.90 | $18.90 | 2,789,432 |
| 2020-09-17 | $19.01 | $19.67 | $19.01 | $19.24 | $19.24 | 2,887,950 |
| 2020-09-16 | $20.66 | $20.78 | $19.62 | $19.92 | $19.92 | 4,062,698 |
| 2020-09-15 | $20.59 | $21.14 | $20.26 | $21.12 | $21.12 | 4,332,355 |
| 2020-09-14 | $19.14 | $20.56 | $18.38 | $20.48 | $20.48 | 6,296,597 |
| 2020-09-11 | $19.49 | $19.55 | $18.36 | $19.10 | $19.10 | 4,259,731 |
| 2020-09-10 | $18.31 | $19.51 | $18.31 | $19.28 | $19.28 | 15,465,150 |
| 2020-09-09 | $18.58 | $18.65 | $17.91 | $18.07 | $18.07 | 5,888,958 |
| 2020-09-08 | $17.91 | $18.56 | $17.37 | $17.73 | $17.73 | 8,723,960 |
| 2020-09-04 | $19.98 | $20.18 | $18.01 | $19.03 | $19.03 | 10,957,355 |
| 2020-09-03 | $20.93 | $21.05 | $20.00 | $20.03 | $20.03 | 7,897,129 |
| 2020-09-02 | $21.99 | $22.00 | $20.38 | $21.09 | $21.09 | 9,090,101 |
| 2020-09-01 | $20.98 | $21.79 | $20.10 | $21.61 | $21.61 | 15,291,396 |
| 2020-08-31 | $22.69 | $22.79 | $20.33 | $20.50 | $20.50 | 20,815,988 |
| 2020-08-28 | $23.98 | $24.40 | $22.02 | $22.79 | $22.79 | 44,847,272 |
| 2020-08-27 | $23.10 | $25.00 | $21.20 | $21.22 | $21.22 | 82,219,698 |
XPeng Inc (XPEV) News Headlines
.jpg)
China’s EV players ramp up competition with Tesla using new tech
Hot competition in China's electric car market is pushing local automakers to sell vehicles with fancy tech that Tesla doesn't yet offer in the count…
cnbc.com Jan. 24, 2024.jpg)
This underwater China EV stock is primed for a 'significant rally,' according to options trader
Tony Zhang is looking at beaten-down stocks such as EV-maker Xpeng (XPEV) for opportunities.
cnbc.com Jan. 24, 2024.jpg)
Elon Musk says Chinese EV makers will 'pretty much demolish' most competitors without trade barriers
Companies including BYD, Nio and Xpeng have expanded sales outside of China in the last two years, looking to take on established automakers, includi…
cnbc.com Jan. 25, 2024Recent XPeng Inc (XPEV) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to XPeng Inc (XPEV) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |