Affirm Holdings Inc - Class A (AFRM) Exchange: NASDAQ
Data as of May 9, 2025
$54.26 ($2.72) 5.28%
Affirm Holdings Inc - Class A - Daily Information
Click for more stock information on Affirm Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $53.58 |
| Previous Close | $54.26 |
| High | $55.76 |
| Low | $53.30 |
| Adjusted Open | $53.58 |
| Previous Adjusted Close | $54.26 |
| Adjusted High | $55.76 |
| Adjusted Low | $53.30 |
About Affirm Holdings Inc - Class A (AFRM)
Affirm’s mission is to deliver honest financial products that improve lives. With that in mind, we are building the next generation platform for digital and mobile-first commerce, making it easier for consumers to spend responsibly and with confidence, easier for merchants to convert sales and grow, and easier for commerce to thrive.
Invest in Affirm Holdings Inc - Class A (AFRM)
Historical Stock Data for Affirm Holdings Inc - Class A (AFRM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $53.58 | $55.76 | $53.30 | $54.26 | $54.26 | 17,051,804 |
| 2025-05-07 | $50.74 | $52.20 | $50.03 | $51.54 | $51.54 | 5,387,323 |
| 2025-05-06 | $51.05 | $51.81 | $50.40 | $51.00 | $51.00 | 5,236,319 |
| 2025-05-05 | $51.39 | $53.26 | $51.38 | $52.09 | $52.09 | 4,896,122 |
| 2025-05-02 | $50.76 | $52.62 | $50.65 | $52.34 | $52.34 | 7,570,328 |
| 2025-05-01 | $51.33 | $52.15 | $49.68 | $49.75 | $49.75 | 6,100,542 |
| 2025-04-30 | $47.66 | $50.20 | $46.48 | $49.76 | $49.76 | 6,021,577 |
| 2025-04-29 | $50.10 | $52.99 | $49.57 | $50.40 | $50.40 | 7,375,586 |
| 2025-04-28 | $49.75 | $50.15 | $47.92 | $49.17 | $49.17 | 4,703,174 |
| 2025-04-25 | $48.65 | $50.17 | $47.76 | $49.09 | $49.09 | 4,703,512 |
| 2025-04-24 | $47.30 | $49.17 | $47.24 | $48.20 | $48.20 | 7,794,109 |
| 2025-04-23 | $46.66 | $48.91 | $46.47 | $46.84 | $46.84 | 7,622,029 |
| 2025-04-22 | $41.95 | $44.48 | $41.59 | $43.82 | $43.82 | 6,223,703 |
| 2025-04-21 | $41.30 | $41.81 | $39.42 | $40.65 | $40.65 | 5,173,656 |
| 2025-04-17 | $40.72 | $42.76 | $40.65 | $42.10 | $42.10 | 4,765,111 |
| 2025-04-16 | $40.14 | $41.08 | $39.35 | $40.76 | $40.76 | 4,913,994 |
| 2025-04-15 | $40.52 | $41.97 | $40.52 | $41.59 | $41.59 | 4,915,128 |
| 2025-04-14 | $41.73 | $42.68 | $40.01 | $40.78 | $40.78 | 6,144,769 |
| 2025-04-11 | $40.77 | $40.94 | $38.33 | $40.49 | $40.49 | 9,164,830 |
| 2025-04-10 | $42.20 | $42.73 | $39.12 | $40.74 | $40.74 | 9,017,752 |
| 2025-04-09 | $36.88 | $45.55 | $36.51 | $44.30 | $44.30 | 15,583,375 |
| 2025-04-08 | $40.25 | $41.12 | $35.61 | $36.45 | $36.45 | 11,402,502 |
| 2025-04-07 | $32.71 | $40.08 | $32.32 | $37.57 | $37.57 | 17,242,734 |
| 2025-04-04 | $35.60 | $36.17 | $30.90 | $35.75 | $35.75 | 18,898,124 |
| 2025-04-03 | $43.19 | $43.82 | $37.73 | $38.91 | $38.91 | 16,996,073 |
| 2025-04-02 | $44.45 | $48.75 | $44.20 | $47.75 | $47.75 | 5,403,210 |
| 2025-04-01 | $44.44 | $46.62 | $44.10 | $45.51 | $45.51 | 3,881,486 |
| 2025-03-31 | $44.19 | $45.70 | $42.40 | $45.19 | $45.19 | 4,968,307 |
| 2025-03-28 | $46.92 | $47.23 | $45.03 | $46.20 | $46.20 | 4,959,320 |
| 2025-03-27 | $47.88 | $48.15 | $45.80 | $47.38 | $47.38 | 4,630,986 |
| 2025-03-26 | $50.76 | $50.85 | $48.00 | $48.32 | $48.32 | 4,986,033 |
| 2025-03-25 | $52.87 | $53.47 | $50.36 | $50.93 | $50.93 | 7,858,103 |
| 2025-03-24 | $51.52 | $52.68 | $51.21 | $52.54 | $52.54 | 6,161,850 |
| 2025-03-21 | $46.80 | $50.18 | $46.52 | $49.90 | $49.90 | 5,966,761 |
| 2025-03-20 | $46.87 | $49.94 | $46.81 | $47.95 | $47.95 | 7,514,139 |
| 2025-03-19 | $44.33 | $48.37 | $44.33 | $47.71 | $47.71 | 10,958,990 |
| 2025-03-18 | $46.82 | $47.05 | $43.40 | $43.70 | $43.70 | 10,605,204 |
| 2025-03-17 | $46.51 | $48.06 | $42.19 | $47.96 | $47.96 | 29,973,299 |
| 2025-03-14 | $48.33 | $50.42 | $48.33 | $50.08 | $50.08 | 6,320,912 |
| 2025-03-13 | $48.23 | $48.92 | $45.53 | $46.90 | $46.90 | 5,719,171 |
| 2025-03-12 | $49.46 | $50.74 | $47.12 | $48.81 | $48.81 | 8,214,070 |
| 2025-03-11 | $46.98 | $47.77 | $44.76 | $46.77 | $46.77 | 10,154,864 |
| 2025-03-10 | $49.38 | $49.78 | $44.16 | $46.40 | $46.40 | 9,307,219 |
| 2025-03-07 | $52.79 | $53.24 | $47.74 | $51.97 | $51.97 | 11,914,915 |
| 2025-03-06 | $57.05 | $58.53 | $52.45 | $52.64 | $52.64 | 6,991,842 |
| 2025-03-05 | $58.12 | $59.57 | $55.86 | $58.65 | $58.65 | 6,352,623 |
| 2025-03-04 | $58.50 | $60.20 | $54.85 | $57.01 | $57.01 | 12,335,699 |
| 2025-03-03 | $65.06 | $67.00 | $61.24 | $61.86 | $61.86 | 7,027,371 |
| 2025-02-28 | $60.59 | $64.30 | $60.27 | $64.15 | $64.15 | 5,553,719 |
| 2025-02-27 | $65.94 | $66.58 | $61.61 | $61.71 | $61.71 | 4,827,777 |
| 2025-02-26 | $64.85 | $66.67 | $63.58 | $64.54 | $64.54 | 3,948,635 |
| 2025-02-25 | $65.73 | $66.44 | $61.42 | $63.96 | $63.96 | 7,325,518 |
| 2025-02-24 | $68.91 | $69.20 | $63.06 | $66.51 | $66.51 | 8,145,827 |
| 2025-02-21 | $75.37 | $75.64 | $68.29 | $68.55 | $68.55 | 6,634,721 |
| 2025-02-20 | $77.00 | $77.52 | $72.58 | $74.61 | $74.61 | 6,970,680 |
| 2025-02-19 | $80.06 | $80.72 | $75.83 | $76.38 | $76.38 | 6,033,534 |
| 2025-02-18 | $81.43 | $82.53 | $79.43 | $80.98 | $80.98 | 6,010,137 |
| 2025-02-14 | $79.79 | $80.72 | $78.06 | $80.69 | $80.69 | 6,263,253 |
| 2025-02-13 | $76.62 | $79.59 | $75.29 | $79.28 | $79.28 | 7,378,761 |
| 2025-02-12 | $76.15 | $77.00 | $74.50 | $75.66 | $75.66 | 8,508,097 |
| 2025-02-11 | $77.71 | $79.04 | $75.78 | $78.02 | $78.02 | 8,500,348 |
| 2025-02-10 | $75.59 | $79.67 | $72.93 | $77.75 | $77.75 | 12,560,355 |
| 2025-02-07 | $69.90 | $76.88 | $68.30 | $75.22 | $75.22 | 28,722,462 |
| 2025-02-06 | $63.12 | $63.36 | $60.56 | $61.75 | $61.75 | 11,196,315 |
| 2025-02-05 | $60.00 | $63.23 | $59.82 | $62.80 | $62.80 | 6,717,065 |
| 2025-02-04 | $59.50 | $61.53 | $59.24 | $59.53 | $59.53 | 4,392,450 |
| 2025-02-03 | $57.10 | $61.19 | $56.77 | $59.88 | $59.88 | 4,640,032 |
| 2025-01-31 | $62.73 | $63.09 | $60.02 | $61.07 | $61.07 | 4,230,532 |
| 2025-01-30 | $59.41 | $62.30 | $59.33 | $62.10 | $62.10 | 5,658,014 |
| 2025-01-29 | $56.75 | $59.45 | $56.21 | $58.95 | $58.95 | 5,083,947 |
| 2025-01-28 | $56.36 | $57.93 | $54.63 | $57.64 | $57.64 | 4,896,876 |
| 2025-01-27 | $53.37 | $55.26 | $52.13 | $55.17 | $55.17 | 5,043,363 |
| 2025-01-24 | $59.04 | $59.44 | $55.26 | $55.73 | $55.73 | 6,417,871 |
| 2025-01-23 | $55.36 | $56.81 | $54.83 | $56.76 | $56.76 | 4,214,593 |
| 2025-01-22 | $56.58 | $56.93 | $55.20 | $56.44 | $56.44 | 3,750,383 |
| 2025-01-21 | $56.97 | $58.10 | $55.92 | $56.76 | $56.76 | 5,036,152 |
| 2025-01-17 | $59.10 | $59.41 | $57.95 | $57.99 | $57.99 | 4,261,701 |
| 2025-01-16 | $58.94 | $60.36 | $57.58 | $58.00 | $58.00 | 6,066,783 |
| 2025-01-15 | $60.45 | $61.27 | $57.42 | $58.21 | $58.21 | 8,389,559 |
| 2025-01-14 | $56.65 | $57.08 | $54.65 | $55.35 | $55.35 | 4,650,938 |
| 2025-01-13 | $53.45 | $54.71 | $52.65 | $54.69 | $54.69 | 7,080,897 |
| 2025-01-10 | $57.34 | $57.88 | $54.77 | $55.31 | $55.31 | 7,679,389 |
| 2025-01-08 | $60.82 | $62.05 | $58.58 | $58.67 | $58.67 | 4,486,462 |
| 2025-01-07 | $65.47 | $66.33 | $60.56 | $61.29 | $61.29 | 4,526,071 |
| 2025-01-06 | $67.68 | $68.20 | $64.59 | $65.09 | $65.09 | 4,803,701 |
| 2025-01-03 | $62.32 | $66.53 | $62.32 | $66.50 | $66.50 | 4,351,409 |
| 2025-01-02 | $62.23 | $64.02 | $60.85 | $62.51 | $62.51 | 5,079,746 |
| 2024-12-31 | $62.82 | $63.23 | $60.56 | $60.90 | $60.90 | 3,924,530 |
| 2024-12-30 | $63.37 | $64.03 | $62.15 | $62.63 | $62.63 | 3,968,895 |
| 2024-12-27 | $66.07 | $66.50 | $63.74 | $64.64 | $64.64 | 3,585,582 |
| 2024-12-26 | $65.51 | $67.35 | $65.12 | $66.85 | $66.85 | 2,565,232 |
| 2024-12-24 | $65.61 | $66.08 | $64.54 | $65.90 | $65.90 | 1,631,293 |
| 2024-12-23 | $65.57 | $65.57 | $62.83 | $64.95 | $64.95 | 3,726,592 |
| 2024-12-20 | $62.37 | $66.70 | $61.90 | $65.64 | $65.64 | 8,708,323 |
| 2024-12-19 | $64.72 | $67.35 | $62.50 | $63.00 | $63.00 | 8,404,343 |
| 2024-12-18 | $71.50 | $73.02 | $62.34 | $63.34 | $63.34 | 18,295,323 |
| 2024-12-17 | $70.24 | $72.10 | $66.67 | $70.89 | $70.89 | 10,009,220 |
| 2024-12-16 | $71.09 | $73.34 | $69.43 | $72.86 | $72.86 | 6,832,286 |
| 2024-12-13 | $71.03 | $72.44 | $67.78 | $70.70 | $70.70 | 8,352,301 |
| 2024-12-12 | $69.40 | $71.60 | $67.64 | $68.77 | $68.77 | 4,675,042 |
| 2024-12-11 | $67.38 | $70.86 | $67.27 | $69.93 | $69.93 | 5,536,854 |
| 2024-12-10 | $68.63 | $70.15 | $65.83 | $66.32 | $66.32 | 5,277,865 |
| 2024-12-09 | $71.69 | $72.26 | $67.12 | $68.82 | $68.82 | 6,484,737 |
| 2024-12-06 | $69.48 | $72.28 | $68.51 | $71.88 | $71.88 | 6,504,304 |
| 2024-12-05 | $72.48 | $72.82 | $68.27 | $68.35 | $68.35 | 9,031,549 |
| 2024-12-04 | $71.00 | $72.19 | $69.85 | $72.00 | $72.00 | 6,178,198 |
| 2024-12-03 | $67.74 | $71.77 | $67.33 | $70.76 | $70.76 | 8,161,022 |
| 2024-12-02 | $71.89 | $72.10 | $67.32 | $68.39 | $68.39 | 12,149,195 |
| 2024-11-29 | $69.20 | $70.88 | $68.52 | $70.01 | $70.01 | 5,068,048 |
| 2024-11-27 | $67.26 | $69.07 | $66.29 | $68.37 | $68.37 | 6,757,997 |
| 2024-11-26 | $68.00 | $69.52 | $65.69 | $66.27 | $66.27 | 8,839,565 |
| 2024-11-25 | $68.19 | $70.20 | $67.01 | $69.35 | $69.35 | 8,334,761 |
| 2024-11-22 | $67.25 | $70.03 | $66.06 | $66.55 | $66.55 | 12,428,374 |
| 2024-11-21 | $63.23 | $66.61 | $62.53 | $65.74 | $65.74 | 10,112,445 |
| 2024-11-20 | $64.10 | $64.56 | $61.88 | $63.19 | $63.19 | 7,736,714 |
| 2024-11-19 | $60.16 | $64.01 | $59.89 | $63.96 | $63.96 | 11,505,134 |
| 2024-11-18 | $57.41 | $62.88 | $57.35 | $62.06 | $62.06 | 17,391,376 |
| 2024-11-15 | $53.00 | $57.50 | $51.70 | $56.15 | $56.15 | 17,805,303 |
| 2024-11-14 | $55.18 | $55.18 | $52.98 | $53.21 | $53.21 | 8,271,662 |
| 2024-11-13 | $58.50 | $59.27 | $53.84 | $54.82 | $54.82 | 12,689,958 |
| 2024-11-12 | $55.67 | $57.93 | $54.86 | $57.59 | $57.59 | 18,858,492 |
| 2024-11-11 | $47.99 | $57.76 | $47.98 | $57.59 | $57.59 | 31,223,120 |
| 2024-11-08 | $48.10 | $48.10 | $42.68 | $46.48 | $46.48 | 26,571,716 |
| 2024-11-07 | $51.42 | $51.60 | $48.30 | $48.79 | $48.79 | 19,168,042 |
| 2024-11-06 | $48.85 | $50.05 | $47.68 | $50.00 | $50.00 | 12,850,677 |
| 2024-11-05 | $43.62 | $46.14 | $43.33 | $45.60 | $45.60 | 7,255,194 |
| 2024-11-04 | $43.42 | $44.85 | $43.05 | $43.69 | $43.69 | 6,609,331 |
| 2024-11-01 | $44.12 | $44.34 | $42.05 | $43.22 | $43.22 | 6,690,803 |
| 2024-10-31 | $44.39 | $45.29 | $42.78 | $43.85 | $43.85 | 7,558,764 |
| 2024-10-30 | $42.44 | $46.27 | $42.40 | $45.24 | $45.24 | 10,627,745 |
| 2024-10-29 | $41.97 | $42.98 | $41.09 | $42.87 | $42.87 | 7,591,101 |
| 2024-10-28 | $41.87 | $43.54 | $41.50 | $42.12 | $42.12 | 8,919,079 |
| 2024-10-25 | $42.25 | $42.47 | $40.63 | $40.70 | $40.70 | 5,592,293 |
| 2024-10-24 | $42.49 | $43.33 | $41.35 | $42.03 | $42.03 | 5,950,932 |
| 2024-10-23 | $43.48 | $44.41 | $41.49 | $41.81 | $41.81 | 7,321,223 |
| 2024-10-22 | $43.32 | $44.01 | $42.93 | $43.99 | $43.99 | 4,149,023 |
| 2024-10-21 | $45.24 | $46.00 | $43.42 | $43.65 | $43.65 | 5,793,407 |
| 2024-10-18 | $44.18 | $45.13 | $42.52 | $44.54 | $44.54 | 8,920,801 |
| 2024-10-17 | $47.40 | $47.71 | $43.65 | $43.93 | $43.93 | 13,088,345 |
| 2024-10-16 | $48.20 | $48.50 | $46.80 | $47.97 | $47.97 | 5,416,773 |
| 2024-10-15 | $49.34 | $50.09 | $47.23 | $47.86 | $47.86 | 9,262,176 |
| 2024-10-14 | $47.20 | $49.60 | $46.21 | $49.26 | $49.26 | 17,770,003 |
| 2024-10-11 | $43.30 | $48.40 | $43.21 | $47.08 | $47.08 | 19,657,550 |
| 2024-10-10 | $42.53 | $43.23 | $41.63 | $42.01 | $42.01 | 7,460,717 |
| 2024-10-09 | $42.90 | $43.83 | $41.53 | $43.25 | $43.25 | 13,616,086 |
| 2024-10-08 | $40.75 | $41.70 | $39.27 | $41.15 | $41.15 | 12,998,313 |
| 2024-10-07 | $39.38 | $39.59 | $38.14 | $38.60 | $38.60 | 5,238,527 |
| 2024-10-04 | $39.46 | $39.64 | $37.31 | $39.36 | $39.36 | 7,271,055 |
| 2024-10-03 | $38.71 | $39.19 | $37.74 | $38.50 | $38.50 | 3,803,125 |
| 2024-10-02 | $38.38 | $39.53 | $37.90 | $39.05 | $39.05 | 5,892,160 |
| 2024-10-01 | $40.91 | $41.01 | $38.37 | $38.48 | $38.48 | 6,232,089 |
| 2024-09-30 | $40.54 | $41.95 | $40.02 | $40.82 | $40.82 | 5,843,385 |
| 2024-09-27 | $42.19 | $42.69 | $40.87 | $41.16 | $41.16 | 5,092,154 |
| 2024-09-26 | $43.54 | $43.79 | $41.38 | $41.64 | $41.64 | 7,830,665 |
| 2024-09-25 | $44.72 | $45.76 | $43.15 | $43.24 | $43.24 | 6,546,866 |
| 2024-09-24 | $44.60 | $44.88 | $42.36 | $44.62 | $44.62 | 10,047,306 |
| 2024-09-23 | $45.24 | $46.04 | $44.63 | $44.67 | $44.67 | 7,486,458 |
| 2024-09-20 | $45.00 | $46.00 | $43.92 | $44.93 | $44.93 | 10,703,214 |
| 2024-09-19 | $46.58 | $47.98 | $44.35 | $44.98 | $44.98 | 21,984,232 |
| 2024-09-18 | $43.79 | $45.63 | $43.25 | $44.28 | $44.28 | 12,468,489 |
| 2024-09-17 | $44.95 | $45.08 | $43.32 | $44.00 | $44.00 | 9,613,890 |
| 2024-09-16 | $43.94 | $45.02 | $42.45 | $44.06 | $44.06 | 9,320,197 |
| 2024-09-13 | $42.39 | $44.63 | $42.39 | $44.01 | $44.01 | 13,272,665 |
| 2024-09-12 | $40.03 | $41.88 | $39.17 | $41.74 | $41.74 | 10,209,493 |
| 2024-09-11 | $37.40 | $40.29 | $37.14 | $40.24 | $40.24 | 11,334,033 |
| 2024-09-10 | $38.17 | $38.41 | $35.72 | $37.27 | $37.27 | 9,946,014 |
| 2024-09-09 | $38.75 | $39.80 | $38.12 | $38.17 | $38.17 | 7,940,339 |
| 2024-09-06 | $40.10 | $41.31 | $37.84 | $38.44 | $38.44 | 9,750,338 |
| 2024-09-05 | $40.31 | $42.00 | $39.52 | $39.64 | $39.64 | 9,926,218 |
| 2024-09-04 | $41.00 | $42.48 | $39.18 | $40.23 | $40.23 | 12,862,196 |
| 2024-09-03 | $43.78 | $44.99 | $40.74 | $41.59 | $41.59 | 16,044,532 |
| 2024-08-30 | $41.50 | $44.89 | $40.57 | $44.01 | $44.01 | 30,046,483 |
| 2024-08-29 | $39.11 | $42.87 | $37.52 | $41.66 | $41.66 | 54,415,107 |
| 2024-08-28 | $32.23 | $32.51 | $30.46 | $31.58 | $31.58 | 16,394,901 |
| 2024-08-27 | $31.50 | $32.67 | $31.50 | $32.51 | $32.51 | 8,411,084 |
| 2024-08-26 | $32.46 | $32.49 | $31.05 | $31.88 | $31.88 | 9,265,922 |
| 2024-08-23 | $30.10 | $32.17 | $30.02 | $31.46 | $31.46 | 8,112,574 |
| 2024-08-22 | $29.70 | $31.44 | $29.62 | $29.96 | $29.96 | 9,941,829 |
| 2024-08-21 | $29.32 | $29.84 | $28.47 | $29.75 | $29.75 | 6,165,817 |
| 2024-08-20 | $30.41 | $31.46 | $29.20 | $29.29 | $29.29 | 7,752,033 |
| 2024-08-19 | $28.51 | $30.38 | $28.36 | $30.34 | $30.34 | 5,782,431 |
| 2024-08-16 | $28.41 | $28.90 | $28.15 | $28.45 | $28.45 | 4,728,206 |
| 2024-08-15 | $27.30 | $28.57 | $27.20 | $28.37 | $28.37 | 7,037,238 |
| 2024-08-14 | $26.76 | $26.88 | $25.97 | $26.58 | $26.58 | 3,875,208 |
| 2024-08-13 | $25.60 | $26.48 | $25.35 | $26.25 | $26.25 | 5,571,007 |
| 2024-08-12 | $25.33 | $25.43 | $24.67 | $25.17 | $25.17 | 4,273,859 |
| 2024-08-09 | $25.34 | $25.82 | $24.68 | $25.44 | $25.44 | 4,959,717 |
| 2024-08-08 | $24.37 | $25.27 | $24.15 | $25.22 | $25.22 | 4,250,046 |
| 2024-08-07 | $25.77 | $26.41 | $24.10 | $24.12 | $24.12 | 7,062,098 |
| 2024-08-06 | $24.74 | $24.96 | $23.89 | $24.16 | $24.16 | 4,455,082 |
| 2024-08-05 | $22.25 | $25.16 | $22.25 | $24.56 | $24.56 | 6,907,760 |
| 2024-08-02 | $25.15 | $25.82 | $23.95 | $25.77 | $25.77 | 8,201,065 |
| 2024-08-01 | $28.18 | $28.84 | $25.97 | $26.42 | $26.42 | 6,952,371 |
| 2024-07-31 | $28.11 | $29.33 | $27.80 | $28.29 | $28.29 | 7,148,087 |
| 2024-07-30 | $28.55 | $29.20 | $27.01 | $27.46 | $27.46 | 7,661,270 |
| 2024-07-29 | $27.34 | $27.80 | $26.54 | $26.84 | $26.84 | 4,384,118 |
| 2024-07-26 | $27.70 | $27.70 | $26.52 | $27.10 | $27.10 | 5,121,916 |
| 2024-07-25 | $26.70 | $27.21 | $25.89 | $26.46 | $26.46 | 4,918,998 |
| 2024-07-24 | $29.12 | $29.18 | $26.36 | $26.46 | $26.46 | 6,810,652 |
| 2024-07-23 | $29.56 | $29.95 | $29.27 | $29.34 | $29.34 | 2,538,988 |
| 2024-07-22 | $30.36 | $30.61 | $29.29 | $29.63 | $29.63 | 3,628,582 |
| 2024-07-19 | $30.58 | $30.69 | $29.90 | $29.96 | $29.96 | 4,199,479 |
| 2024-07-18 | $32.05 | $32.73 | $30.48 | $30.86 | $30.86 | 6,270,306 |
| 2024-07-17 | $32.32 | $34.30 | $31.90 | $32.27 | $32.27 | 8,783,854 |
| 2024-07-16 | $32.40 | $33.47 | $32.12 | $33.46 | $33.46 | 8,879,682 |
| 2024-07-15 | $29.72 | $32.36 | $29.62 | $32.10 | $32.10 | 10,723,334 |
| 2024-07-12 | $29.83 | $30.46 | $29.39 | $29.54 | $29.54 | 5,904,910 |
| 2024-07-11 | $30.20 | $30.44 | $28.87 | $29.61 | $29.61 | 8,051,628 |
| 2024-07-10 | $28.59 | $28.78 | $27.45 | $28.17 | $28.17 | 4,809,791 |
| 2024-07-09 | $28.02 | $29.18 | $27.77 | $28.36 | $28.36 | 5,232,120 |
| 2024-07-08 | $28.81 | $28.81 | $27.60 | $28.15 | $28.15 | 7,794,493 |
| 2024-07-05 | $28.77 | $28.88 | $28.35 | $28.55 | $28.55 | 4,902,712 |
| 2024-07-03 | $29.34 | $29.54 | $28.71 | $28.98 | $28.98 | 3,632,762 |
| 2024-07-02 | $29.96 | $30.13 | $29.16 | $29.38 | $29.38 | 5,119,129 |
| 2024-07-01 | $30.21 | $30.44 | $29.46 | $29.83 | $29.83 | 3,579,019 |
| 2024-06-28 | $30.50 | $31.45 | $29.60 | $30.21 | $30.21 | 11,318,014 |
| 2024-06-27 | $30.75 | $31.24 | $30.40 | $30.46 | $30.46 | 8,029,968 |
| 2024-06-26 | $32.87 | $32.88 | $31.22 | $31.41 | $31.41 | 6,123,367 |
| 2024-06-25 | $33.29 | $33.44 | $32.53 | $32.97 | $32.97 | 6,055,179 |
| 2024-06-24 | $31.00 | $34.13 | $30.77 | $33.70 | $33.70 | 13,615,230 |
| 2024-06-21 | $30.21 | $30.34 | $29.43 | $29.87 | $29.87 | 5,656,623 |
| 2024-06-20 | $30.75 | $30.79 | $29.36 | $30.14 | $30.14 | 6,594,574 |
| 2024-06-18 | $30.67 | $31.30 | $29.90 | $30.53 | $30.53 | 5,348,248 |
| 2024-06-17 | $30.42 | $31.81 | $29.82 | $30.81 | $30.81 | 10,127,111 |
| 2024-06-14 | $32.70 | $32.94 | $30.53 | $30.90 | $30.90 | 8,056,572 |
| 2024-06-13 | $36.10 | $36.89 | $33.34 | $33.43 | $33.43 | 8,101,991 |
| 2024-06-12 | $36.00 | $39.25 | $35.50 | $35.75 | $35.75 | 24,332,321 |
| 2024-06-11 | $32.83 | $33.98 | $31.21 | $33.80 | $33.80 | 19,250,843 |
| 2024-06-10 | $29.60 | $30.49 | $29.51 | $30.44 | $30.44 | 2,666,540 |
| 2024-06-07 | $30.42 | $30.80 | $29.71 | $30.05 | $30.05 | 3,867,737 |
| 2024-06-06 | $30.81 | $31.39 | $30.15 | $31.19 | $31.19 | 3,504,133 |
| 2024-06-05 | $30.14 | $31.23 | $29.42 | $31.00 | $31.00 | 4,618,385 |
| 2024-06-04 | $28.60 | $30.22 | $28.49 | $30.14 | $30.14 | 5,255,478 |
| 2024-06-03 | $30.00 | $30.00 | $28.51 | $28.81 | $28.81 | 3,276,711 |
| 2024-05-31 | $29.60 | $30.08 | $28.75 | $29.27 | $29.27 | 3,497,015 |
| 2024-05-30 | $28.86 | $29.80 | $28.56 | $29.36 | $29.36 | 3,975,730 |
| 2024-05-29 | $28.93 | $29.35 | $28.39 | $28.72 | $28.72 | 4,326,254 |
| 2024-05-28 | $30.45 | $30.50 | $29.21 | $29.64 | $29.64 | 3,769,116 |
| 2024-05-24 | $29.87 | $30.47 | $29.50 | $30.03 | $30.03 | 3,715,362 |
| 2024-05-23 | $30.74 | $30.92 | $29.36 | $29.68 | $29.68 | 5,230,608 |
| 2024-05-22 | $31.88 | $31.97 | $29.54 | $30.61 | $30.61 | 10,328,333 |
| 2024-05-21 | $32.94 | $32.94 | $31.76 | $32.28 | $32.28 | 3,760,325 |
| 2024-05-20 | $33.79 | $33.87 | $32.78 | $33.03 | $33.03 | 4,722,297 |
| 2024-05-17 | $31.26 | $33.87 | $31.25 | $33.83 | $33.83 | 11,932,947 |
| 2024-05-16 | $31.93 | $32.24 | $30.88 | $31.32 | $31.32 | 7,136,052 |
| 2024-05-15 | $34.51 | $34.80 | $32.17 | $32.30 | $32.30 | 5,814,435 |
| 2024-05-14 | $32.85 | $34.31 | $32.76 | $33.44 | $33.44 | 7,683,910 |
| 2024-05-13 | $32.38 | $33.78 | $31.84 | $32.01 | $32.01 | 7,697,714 |
| 2024-05-10 | $34.53 | $34.65 | $31.58 | $31.59 | $31.59 | 8,419,511 |
| 2024-05-09 | $32.61 | $34.89 | $32.32 | $34.81 | $34.81 | 11,344,775 |
| 2024-05-08 | $35.50 | $37.88 | $31.07 | $31.58 | $31.58 | 20,637,235 |
| 2024-05-07 | $35.45 | $36.58 | $34.86 | $34.90 | $34.90 | 8,374,822 |
| 2024-05-06 | $35.21 | $36.56 | $35.21 | $36.02 | $36.02 | 5,168,058 |
| 2024-05-03 | $36.34 | $36.70 | $34.62 | $34.93 | $34.93 | 5,426,260 |
| 2024-05-02 | $33.08 | $34.46 | $32.49 | $34.44 | $34.44 | 5,179,299 |
| 2024-05-01 | $31.43 | $33.85 | $31.27 | $32.12 | $32.12 | 5,370,728 |
| 2024-04-30 | $32.76 | $33.26 | $31.80 | $31.88 | $31.88 | 4,482,919 |
| 2024-04-29 | $33.30 | $33.90 | $32.83 | $33.42 | $33.42 | 3,135,446 |
| 2024-04-26 | $31.90 | $33.91 | $30.94 | $33.33 | $33.33 | 6,292,218 |
| 2024-04-25 | $30.85 | $32.08 | $30.27 | $31.65 | $31.65 | 5,192,353 |
| 2024-04-24 | $32.99 | $33.27 | $31.77 | $32.08 | $32.08 | 3,911,253 |
| 2024-04-23 | $30.44 | $33.29 | $30.44 | $32.76 | $32.76 | 8,819,390 |
| 2024-04-22 | $31.43 | $32.19 | $30.44 | $31.97 | $31.97 | 4,183,806 |
| 2024-04-19 | $30.80 | $31.92 | $30.54 | $31.01 | $31.01 | 5,179,825 |
| 2024-04-18 | $31.00 | $32.38 | $30.42 | $31.15 | $31.15 | 7,061,307 |
| 2024-04-17 | $31.45 | $31.72 | $30.75 | $30.87 | $30.87 | 3,518,233 |
| 2024-04-16 | $30.31 | $31.21 | $29.58 | $30.92 | $30.92 | 5,847,782 |
| 2024-04-15 | $32.57 | $33.08 | $31.03 | $31.06 | $31.06 | 5,161,973 |
| 2024-04-12 | $33.29 | $33.54 | $32.32 | $32.62 | $32.62 | 4,146,764 |
| 2024-04-11 | $33.60 | $33.84 | $32.66 | $33.80 | $33.80 | 3,542,814 |
| 2024-04-10 | $33.71 | $34.41 | $33.00 | $33.57 | $33.57 | 5,164,540 |
| 2024-04-09 | $34.33 | $35.39 | $33.84 | $35.37 | $35.37 | 4,076,498 |
| 2024-04-08 | $33.05 | $34.50 | $32.85 | $34.11 | $34.11 | 5,487,482 |
| 2024-04-05 | $32.05 | $33.46 | $31.73 | $32.87 | $32.87 | 4,487,960 |
| 2024-04-04 | $34.12 | $34.67 | $32.01 | $32.11 | $32.11 | 4,945,817 |
| 2024-04-03 | $33.54 | $34.62 | $33.21 | $33.66 | $33.66 | 3,366,854 |
| 2024-04-02 | $33.50 | $34.18 | $32.75 | $34.09 | $34.09 | 4,328,855 |
| 2024-04-01 | $37.26 | $37.33 | $34.82 | $34.83 | $34.83 | 5,838,540 |
| 2024-03-28 | $36.78 | $38.26 | $36.47 | $37.26 | $37.26 | 6,442,019 |
| 2024-03-27 | $37.85 | $37.97 | $35.51 | $36.72 | $36.72 | 7,087,699 |
| 2024-03-26 | $37.05 | $38.49 | $36.42 | $37.33 | $37.33 | 6,000,661 |
| 2024-03-25 | $36.36 | $37.44 | $36.25 | $36.63 | $36.63 | 3,827,757 |
| 2024-03-22 | $37.04 | $37.33 | $35.58 | $36.04 | $36.04 | 4,881,555 |
| 2024-03-21 | $38.34 | $39.38 | $37.41 | $37.51 | $37.51 | 7,067,734 |
| 2024-03-20 | $34.95 | $37.84 | $34.56 | $37.79 | $37.79 | 8,919,434 |
| 2024-03-19 | $33.10 | $34.44 | $32.45 | $33.92 | $33.92 | 5,276,200 |
| 2024-03-18 | $33.98 | $34.63 | $33.40 | $34.21 | $34.21 | 4,871,402 |
| 2024-03-15 | $33.22 | $33.95 | $32.97 | $33.71 | $33.71 | 7,111,163 |
| 2024-03-14 | $38.10 | $38.57 | $32.87 | $33.42 | $33.42 | 13,568,879 |
| 2024-03-13 | $37.31 | $40.32 | $37.30 | $38.79 | $38.79 | 9,119,408 |
| 2024-03-12 | $37.41 | $37.97 | $35.93 | $37.52 | $37.52 | 5,334,224 |
| 2024-03-11 | $38.80 | $39.19 | $37.13 | $37.21 | $37.21 | 6,017,141 |
| 2024-03-08 | $37.30 | $39.96 | $37.11 | $38.76 | $38.76 | 11,047,370 |
| 2024-03-07 | $37.47 | $37.61 | $36.23 | $36.59 | $36.59 | 5,356,382 |
| 2024-03-06 | $37.00 | $38.38 | $36.21 | $36.87 | $36.87 | 7,366,308 |
| 2024-03-05 | $36.72 | $37.46 | $35.73 | $36.02 | $36.02 | 6,971,108 |
| 2024-03-04 | $38.68 | $39.23 | $37.02 | $37.67 | $37.67 | 6,787,532 |
| 2024-03-01 | $37.60 | $38.44 | $36.61 | $38.01 | $38.01 | 6,352,853 |
| 2024-02-29 | $38.79 | $39.29 | $37.30 | $37.52 | $37.52 | 8,258,389 |
| 2024-02-28 | $38.58 | $39.37 | $37.48 | $37.50 | $37.50 | 5,754,557 |
| 2024-02-27 | $38.26 | $39.51 | $37.55 | $39.30 | $39.30 | 7,875,217 |
| 2024-02-26 | $36.80 | $37.54 | $36.61 | $37.35 | $37.35 | 5,068,480 |
| 2024-02-23 | $37.50 | $38.68 | $36.60 | $36.98 | $36.98 | 7,101,341 |
| 2024-02-22 | $37.80 | $38.78 | $37.30 | $37.33 | $37.33 | 7,826,612 |
| 2024-02-21 | $36.95 | $37.26 | $35.91 | $36.67 | $36.67 | 7,355,467 |
| 2024-02-20 | $37.22 | $38.03 | $36.47 | $37.99 | $37.99 | 9,398,195 |
| 2024-02-16 | $40.81 | $40.84 | $38.12 | $38.14 | $38.14 | 10,456,861 |
| 2024-02-15 | $41.43 | $42.20 | $40.95 | $41.56 | $41.56 | 6,638,728 |
| 2024-02-14 | $40.86 | $41.60 | $40.14 | $40.99 | $40.99 | 8,263,117 |
| 2024-02-13 | $41.59 | $42.08 | $39.20 | $39.75 | $39.75 | 17,945,713 |
| 2024-02-12 | $43.78 | $47.44 | $43.36 | $45.00 | $45.00 | 14,684,983 |
| 2024-02-09 | $46.23 | $49.99 | $42.04 | $43.86 | $43.86 | 38,422,980 |
| 2024-02-08 | $45.75 | $49.74 | $45.02 | $49.22 | $49.22 | 33,369,497 |
| 2024-02-07 | $43.90 | $45.08 | $42.81 | $44.61 | $44.61 | 11,097,773 |
| 2024-02-06 | $41.62 | $43.45 | $41.09 | $43.43 | $43.43 | 11,714,940 |
| 2024-02-05 | $39.93 | $41.71 | $39.62 | $41.55 | $41.55 | 11,207,923 |
| 2024-02-02 | $38.25 | $41.05 | $38.00 | $41.01 | $41.01 | 11,082,851 |
| 2024-02-01 | $41.00 | $41.12 | $37.56 | $39.67 | $39.67 | 15,721,711 |
| 2024-01-31 | $42.19 | $44.34 | $40.30 | $40.51 | $40.51 | 14,748,225 |
| 2024-01-30 | $43.02 | $43.82 | $42.23 | $42.73 | $42.73 | 8,073,236 |
| 2024-01-29 | $41.55 | $44.44 | $41.30 | $43.77 | $43.77 | 15,759,948 |
| 2024-01-26 | $40.93 | $43.18 | $40.83 | $41.34 | $41.34 | 10,726,580 |
| 2024-01-25 | $41.68 | $41.98 | $40.38 | $40.71 | $40.71 | 7,911,701 |
| 2024-01-24 | $42.93 | $43.78 | $40.28 | $40.49 | $40.49 | 10,288,247 |
| 2024-01-23 | $45.33 | $45.68 | $41.85 | $41.88 | $41.88 | 12,769,489 |
| 2024-01-22 | $44.53 | $47.75 | $43.21 | $44.35 | $44.35 | 23,811,282 |
| 2024-01-19 | $40.28 | $42.24 | $39.45 | $42.18 | $42.18 | 12,593,308 |
| 2024-01-18 | $41.67 | $42.20 | $39.59 | $40.14 | $40.14 | 11,489,875 |
| 2024-01-17 | $40.00 | $41.06 | $39.35 | $41.01 | $41.01 | 7,274,360 |
| 2024-01-16 | $41.10 | $42.48 | $40.31 | $40.98 | $40.98 | 10,842,508 |
| 2024-01-12 | $43.01 | $44.15 | $41.65 | $41.79 | $41.79 | 10,929,388 |
| 2024-01-11 | $42.94 | $43.52 | $41.16 | $42.81 | $42.81 | 15,402,793 |
| 2024-01-10 | $43.79 | $44.95 | $42.66 | $43.56 | $43.56 | 12,016,838 |
| 2024-01-09 | $44.61 | $45.46 | $43.67 | $44.07 | $44.07 | 10,287,776 |
| 2024-01-08 | $43.58 | $45.98 | $42.95 | $45.34 | $45.34 | 14,566,490 |
| 2024-01-05 | $41.58 | $43.91 | $41.44 | $43.01 | $43.01 | 12,910,258 |
| 2024-01-04 | $43.49 | $44.67 | $42.41 | $42.50 | $42.50 | 13,357,356 |
| 2024-01-03 | $44.19 | $45.43 | $43.35 | $43.49 | $43.49 | 16,484,939 |
| 2024-01-02 | $47.79 | $47.91 | $45.72 | $46.60 | $46.60 | 16,486,227 |
| 2023-12-29 | $51.15 | $51.86 | $48.25 | $49.14 | $49.14 | 20,315,578 |
| 2023-12-28 | $50.39 | $51.42 | $49.88 | $51.39 | $51.39 | 12,768,470 |
| 2023-12-27 | $50.20 | $52.48 | $49.80 | $51.24 | $51.24 | 20,727,540 |
| 2023-12-26 | $49.35 | $50.84 | $48.76 | $50.04 | $50.04 | 13,918,314 |
| 2023-12-22 | $49.00 | $50.19 | $48.09 | $49.06 | $49.06 | 24,487,968 |
| 2023-12-21 | $47.44 | $48.92 | $46.92 | $47.94 | $47.94 | 29,678,363 |
| 2023-12-20 | $51.00 | $51.88 | $45.48 | $45.51 | $45.51 | 46,132,229 |
| 2023-12-19 | $46.16 | $51.56 | $46.03 | $50.46 | $50.46 | 58,097,383 |
| 2023-12-18 | $40.86 | $44.62 | $40.61 | $43.70 | $43.70 | 22,009,467 |
| 2023-12-15 | $45.24 | $45.94 | $43.17 | $43.97 | $43.97 | 21,329,291 |
| 2023-12-14 | $45.00 | $46.96 | $42.90 | $44.84 | $44.84 | 30,051,138 |
| 2023-12-13 | $39.90 | $44.72 | $38.71 | $44.40 | $44.40 | 30,974,635 |
| 2023-12-12 | $40.10 | $40.17 | $37.80 | $39.52 | $39.52 | 21,149,334 |
| 2023-12-11 | $42.15 | $42.86 | $38.65 | $39.92 | $39.92 | 29,495,103 |
| 2023-12-08 | $39.28 | $42.42 | $38.61 | $42.07 | $42.07 | 27,539,071 |
| 2023-12-07 | $37.78 | $39.83 | $37.25 | $39.41 | $39.41 | 19,327,497 |
| 2023-12-06 | $38.71 | $41.89 | $38.28 | $38.38 | $38.38 | 37,279,509 |
| 2023-12-05 | $38.01 | $38.64 | $36.12 | $38.19 | $38.19 | 20,577,032 |
| 2023-12-04 | $37.06 | $39.11 | $36.56 | $38.56 | $38.56 | 27,938,302 |
| 2023-12-01 | $34.20 | $37.95 | $33.82 | $37.67 | $37.67 | 33,239,554 |
| 2023-11-30 | $33.82 | $34.89 | $32.81 | $34.41 | $34.41 | 21,455,094 |
| 2023-11-29 | $32.66 | $34.96 | $32.60 | $34.12 | $34.12 | 34,684,504 |
| 2023-11-28 | $29.87 | $33.05 | $28.83 | $32.75 | $32.75 | 44,305,997 |
| 2023-11-27 | $27.08 | $30.35 | $27.05 | $29.37 | $29.37 | 45,125,262 |
| 2023-11-24 | $25.54 | $26.55 | $25.02 | $26.23 | $26.23 | 6,819,198 |
| 2023-11-22 | $25.50 | $26.07 | $25.10 | $25.57 | $25.57 | 9,662,230 |
| 2023-11-21 | $25.03 | $25.28 | $24.18 | $25.03 | $25.03 | 8,309,986 |
| 2023-11-20 | $24.80 | $25.95 | $24.04 | $25.46 | $25.46 | 10,975,651 |
| 2023-11-17 | $24.84 | $25.22 | $24.40 | $24.79 | $24.79 | 11,295,117 |
| 2023-11-16 | $25.46 | $25.58 | $24.27 | $24.54 | $24.54 | 14,409,254 |
| 2023-11-15 | $25.34 | $27.00 | $25.15 | $25.98 | $25.98 | 19,694,605 |
| 2023-11-14 | $24.86 | $26.20 | $24.59 | $25.56 | $25.56 | 22,925,233 |
| 2023-11-13 | $22.25 | $23.20 | $21.88 | $22.88 | $22.88 | 10,313,631 |
| 2023-11-10 | $24.70 | $24.75 | $21.87 | $22.43 | $22.43 | 27,862,165 |
| 2023-11-09 | $24.97 | $27.16 | $24.43 | $24.86 | $24.86 | 47,263,537 |
| 2023-11-08 | $21.51 | $22.19 | $20.20 | $21.76 | $21.76 | 21,472,538 |
| 2023-11-07 | $21.71 | $22.38 | $21.06 | $22.09 | $22.09 | 10,337,315 |
| 2023-11-06 | $22.42 | $22.59 | $21.19 | $21.71 | $21.71 | 11,478,824 |
| 2023-11-03 | $21.78 | $23.14 | $21.76 | $22.43 | $22.43 | 19,382,528 |
| 2023-11-02 | $19.61 | $21.10 | $19.57 | $21.04 | $21.04 | 25,182,656 |
| 2023-11-01 | $17.70 | $17.86 | $16.85 | $17.61 | $17.61 | 9,481,484 |
| 2023-10-31 | $17.40 | $17.86 | $16.88 | $17.61 | $17.61 | 9,675,744 |
| 2023-10-30 | $17.36 | $17.74 | $16.50 | $17.10 | $17.10 | 9,911,229 |
| 2023-10-27 | $17.64 | $17.78 | $16.80 | $16.93 | $16.93 | 12,059,421 |
| 2023-10-26 | $16.82 | $17.74 | $16.38 | $17.42 | $17.42 | 15,506,849 |
| 2023-10-25 | $17.95 | $17.97 | $15.97 | $16.64 | $16.64 | 25,448,438 |
| 2023-10-24 | $18.82 | $19.98 | $18.82 | $19.56 | $19.56 | 10,978,610 |
| 2023-10-23 | $17.90 | $19.01 | $17.18 | $18.50 | $18.50 | 9,412,499 |
| 2023-10-20 | $18.06 | $18.51 | $17.66 | $18.25 | $18.25 | 8,667,307 |
| 2023-10-19 | $18.71 | $19.21 | $18.24 | $18.29 | $18.29 | 9,560,625 |
| 2023-10-18 | $19.70 | $20.42 | $18.51 | $18.80 | $18.80 | 14,285,676 |
| 2023-10-17 | $18.59 | $20.08 | $18.44 | $19.97 | $19.97 | 12,655,325 |
| 2023-10-16 | $18.26 | $19.03 | $17.87 | $18.88 | $18.88 | 10,493,184 |
| 2023-10-13 | $18.67 | $18.79 | $17.73 | $18.00 | $18.00 | 10,982,649 |
| 2023-10-12 | $20.20 | $20.35 | $18.57 | $18.60 | $18.60 | 12,163,662 |
| 2023-10-11 | $19.78 | $20.58 | $19.36 | $20.13 | $20.13 | 11,973,193 |
| 2023-10-10 | $18.95 | $20.26 | $18.65 | $19.70 | $19.70 | 12,294,028 |
| 2023-10-09 | $17.52 | $18.92 | $17.45 | $18.79 | $18.79 | 10,760,276 |
| 2023-10-06 | $16.85 | $18.27 | $16.69 | $17.94 | $17.94 | 13,390,839 |
| 2023-10-05 | $17.62 | $17.82 | $16.99 | $17.51 | $17.51 | 10,890,286 |
| 2023-10-04 | $18.55 | $18.93 | $17.48 | $17.90 | $17.90 | 13,247,554 |
| 2023-10-03 | $20.00 | $20.18 | $17.94 | $18.28 | $18.28 | 18,377,763 |
| 2023-10-02 | $21.18 | $21.45 | $20.25 | $20.45 | $20.45 | 9,694,920 |
| 2023-09-29 | $21.28 | $22.53 | $21.19 | $21.27 | $21.27 | 17,608,592 |
| 2023-09-28 | $20.21 | $21.07 | $20.04 | $20.85 | $20.85 | 9,477,922 |
| 2023-09-27 | $20.14 | $20.57 | $19.58 | $20.26 | $20.26 | 10,232,072 |
| 2023-09-26 | $19.77 | $20.59 | $19.72 | $19.91 | $19.91 | 9,357,560 |
| 2023-09-25 | $20.00 | $20.49 | $19.01 | $20.22 | $20.22 | 17,756,384 |
| 2023-09-22 | $21.38 | $21.63 | $20.02 | $20.18 | $20.18 | 15,019,458 |
| 2023-09-21 | $22.06 | $22.16 | $21.05 | $21.25 | $21.25 | 20,415,106 |
| 2023-09-20 | $24.07 | $24.55 | $23.07 | $23.10 | $23.10 | 11,017,723 |
| 2023-09-19 | $25.08 | $25.13 | $23.11 | $23.75 | $23.75 | 15,692,923 |
| 2023-09-18 | $24.30 | $25.63 | $23.90 | $25.01 | $25.01 | 14,582,653 |
| 2023-09-15 | $23.53 | $24.49 | $23.44 | $24.37 | $24.37 | 11,556,190 |
| 2023-09-14 | $23.76 | $24.15 | $23.49 | $23.62 | $23.62 | 9,611,584 |
| 2023-09-13 | $23.95 | $24.22 | $23.27 | $23.35 | $23.35 | 9,888,816 |
| 2023-09-12 | $23.39 | $24.35 | $23.12 | $23.87 | $23.87 | 13,024,300 |
| 2023-09-11 | $23.09 | $23.88 | $22.66 | $23.57 | $23.57 | 13,453,977 |
| 2023-09-08 | $22.40 | $22.55 | $21.47 | $22.47 | $22.47 | 11,810,866 |
| 2023-09-07 | $21.56 | $22.68 | $20.84 | $22.48 | $22.48 | 14,985,777 |
| 2023-09-06 | $21.71 | $22.45 | $21.47 | $22.10 | $22.10 | 12,989,541 |
| 2023-09-05 | $21.77 | $22.49 | $21.61 | $21.93 | $21.93 | 12,892,884 |
| 2023-09-01 | $20.98 | $22.04 | $20.71 | $21.86 | $21.86 | 18,959,178 |
| 2023-08-31 | $20.11 | $21.12 | $19.88 | $20.81 | $20.81 | 19,815,440 |
| 2023-08-30 | $19.05 | $20.13 | $18.77 | $20.03 | $20.03 | 22,398,493 |
| 2023-08-29 | $17.95 | $19.44 | $17.89 | $19.15 | $19.15 | 26,439,610 |
| 2023-08-28 | $18.10 | $18.13 | $17.07 | $17.95 | $17.95 | 29,357,432 |
| 2023-08-25 | $15.09 | $18.32 | $15.00 | $17.79 | $17.79 | 85,735,865 |
| 2023-08-24 | $14.55 | $14.58 | $13.74 | $13.81 | $13.81 | 24,674,155 |
| 2023-08-23 | $14.10 | $14.58 | $13.96 | $14.51 | $14.51 | 6,969,820 |
| 2023-08-22 | $14.92 | $15.38 | $14.16 | $14.22 | $14.22 | 7,335,491 |
| 2023-08-21 | $14.56 | $14.82 | $14.36 | $14.65 | $14.65 | 5,522,511 |
| 2023-08-18 | $13.74 | $14.51 | $13.67 | $14.50 | $14.50 | 7,594,659 |
| 2023-08-17 | $14.37 | $14.57 | $14.08 | $14.22 | $14.22 | 7,397,153 |
| 2023-08-16 | $14.35 | $14.72 | $14.26 | $14.37 | $14.37 | 6,901,380 |
| 2023-08-15 | $14.90 | $14.94 | $14.44 | $14.50 | $14.50 | 6,479,030 |
| 2023-08-14 | $14.92 | $15.15 | $14.58 | $15.13 | $15.13 | 7,420,144 |
| 2023-08-11 | $14.72 | $15.31 | $14.61 | $15.16 | $15.16 | 7,266,354 |
| 2023-08-10 | $15.63 | $15.95 | $14.78 | $14.99 | $14.99 | 9,862,955 |
| 2023-08-09 | $15.49 | $16.03 | $15.21 | $15.52 | $15.52 | 11,264,612 |
| 2023-08-08 | $15.04 | $15.83 | $14.92 | $15.80 | $15.80 | 12,455,267 |
| 2023-08-07 | $16.61 | $16.69 | $15.35 | $15.66 | $15.66 | 12,664,520 |
| 2023-08-04 | $17.77 | $17.77 | $16.61 | $16.69 | $16.69 | 11,466,657 |
| 2023-08-03 | $17.41 | $17.74 | $16.91 | $17.45 | $17.45 | 9,502,166 |
| 2023-08-02 | $18.68 | $18.90 | $17.10 | $17.77 | $17.77 | 15,840,175 |
| 2023-08-01 | $19.05 | $19.74 | $18.52 | $19.61 | $19.61 | 14,952,400 |
| 2023-07-31 | $17.55 | $19.40 | $17.50 | $19.39 | $19.39 | 23,277,696 |
| 2023-07-28 | $16.96 | $17.53 | $16.78 | $17.27 | $17.27 | 11,981,738 |
| 2023-07-27 | $18.33 | $19.35 | $16.29 | $16.43 | $16.43 | 18,385,906 |
| 2023-07-26 | $17.34 | $17.77 | $16.68 | $17.73 | $17.73 | 14,981,401 |
| 2023-07-25 | $17.30 | $18.51 | $17.12 | $17.60 | $17.60 | 18,258,747 |
| 2023-07-24 | $17.15 | $17.36 | $16.64 | $17.07 | $17.07 | 7,144,880 |
| 2023-07-21 | $17.35 | $17.58 | $16.53 | $17.12 | $17.12 | 10,347,453 |
| 2023-07-20 | $17.15 | $17.63 | $16.58 | $17.12 | $17.12 | 12,556,981 |
| 2023-07-19 | $17.56 | $18.67 | $17.29 | $17.65 | $17.65 | 19,552,873 |
| 2023-07-18 | $17.18 | $17.94 | $16.91 | $17.04 | $17.04 | 12,304,320 |
| 2023-07-17 | $16.35 | $17.54 | $15.90 | $17.12 | $17.12 | 12,892,340 |
| 2023-07-14 | $17.33 | $17.78 | $16.17 | $16.39 | $16.39 | 13,595,487 |
| 2023-07-13 | $16.58 | $17.98 | $16.27 | $17.45 | $17.45 | 22,101,507 |
| 2023-07-12 | $16.74 | $16.94 | $16.09 | $16.36 | $16.36 | 15,479,626 |
| 2023-07-11 | $15.44 | $16.53 | $14.93 | $16.21 | $16.21 | 27,264,525 |
| 2023-07-10 | $13.46 | $14.79 | $13.40 | $14.78 | $14.78 | 13,031,077 |
| 2023-07-07 | $13.84 | $14.14 | $13.59 | $13.65 | $13.65 | 12,700,109 |
| 2023-07-06 | $14.40 | $14.48 | $12.81 | $13.79 | $13.79 | 28,028,417 |
| 2023-07-05 | $15.85 | $15.89 | $15.25 | $15.42 | $15.42 | 10,879,746 |
| 2023-07-03 | $15.45 | $16.53 | $15.45 | $16.12 | $16.12 | 9,692,510 |
| 2023-06-30 | $15.78 | $16.09 | $15.11 | $15.33 | $15.33 | 11,020,497 |
| 2023-06-29 | $15.67 | $16.13 | $15.12 | $15.38 | $15.38 | 10,243,454 |
| 2023-06-28 | $15.00 | $15.54 | $14.85 | $15.48 | $15.48 | 11,892,659 |
| 2023-06-27 | $14.98 | $15.49 | $14.69 | $15.20 | $15.20 | 12,195,216 |
| 2023-06-26 | $14.85 | $15.70 | $14.77 | $14.84 | $14.84 | 9,037,149 |
| 2023-06-23 | $14.78 | $15.07 | $14.55 | $14.81 | $14.81 | 10,643,795 |
| 2023-06-22 | $15.32 | $15.54 | $14.87 | $14.89 | $14.89 | 9,284,645 |
| 2023-06-21 | $15.89 | $16.06 | $15.16 | $15.50 | $15.50 | 12,324,977 |
| 2023-06-20 | $16.50 | $16.85 | $15.83 | $16.05 | $16.05 | 12,107,378 |
| 2023-06-16 | $17.15 | $17.43 | $16.51 | $16.67 | $16.67 | 12,287,615 |
| 2023-06-15 | $16.79 | $17.46 | $16.36 | $17.28 | $17.28 | 15,607,590 |
| 2023-06-14 | $17.69 | $17.90 | $16.46 | $17.04 | $17.04 | 38,468,247 |
| 2023-06-13 | $18.63 | $19.25 | $18.15 | $18.74 | $18.74 | 19,438,310 |
| 2023-06-12 | $17.55 | $18.86 | $17.46 | $18.26 | $18.26 | 20,626,066 |
| 2023-06-09 | $19.18 | $19.58 | $17.36 | $17.39 | $17.39 | 27,936,406 |
| 2023-06-08 | $16.52 | $19.03 | $16.30 | $18.85 | $18.85 | 41,192,120 |
| 2023-06-07 | $18.42 | $19.50 | $16.13 | $16.20 | $16.20 | 65,058,734 |
| 2023-06-06 | $15.26 | $16.25 | $15.25 | $15.82 | $15.82 | 12,844,214 |
| 2023-06-05 | $15.82 | $16.46 | $15.12 | $15.55 | $15.55 | 14,801,357 |
| 2023-06-02 | $15.08 | $15.88 | $14.59 | $15.70 | $15.70 | 15,227,948 |
| 2023-06-01 | $14.73 | $15.23 | $14.38 | $14.58 | $14.58 | 13,232,341 |
| 2023-05-31 | $14.70 | $15.78 | $14.30 | $14.86 | $14.86 | 17,156,229 |
| 2023-05-30 | $14.29 | $14.95 | $14.02 | $14.74 | $14.74 | 11,760,267 |
| 2023-05-26 | $13.75 | $14.25 | $13.57 | $14.08 | $14.08 | 8,109,873 |
| 2023-05-25 | $14.57 | $14.76 | $13.50 | $13.71 | $13.71 | 11,407,295 |
| 2023-05-24 | $14.05 | $14.37 | $13.61 | $14.30 | $14.30 | 13,270,076 |
| 2023-05-23 | $14.38 | $15.41 | $14.27 | $14.41 | $14.41 | 17,572,190 |
| 2023-05-22 | $13.79 | $14.84 | $13.58 | $14.53 | $14.53 | 16,413,198 |
| 2023-05-19 | $14.59 | $14.65 | $13.68 | $13.76 | $13.76 | 14,829,694 |
| 2023-05-18 | $13.30 | $14.74 | $13.22 | $14.69 | $14.69 | 21,995,988 |
| 2023-05-17 | $12.60 | $13.45 | $12.40 | $13.16 | $13.16 | 15,053,794 |
| 2023-05-16 | $12.62 | $12.83 | $12.10 | $12.39 | $12.39 | 12,291,307 |
| 2023-05-15 | $12.13 | $12.98 | $11.84 | $12.80 | $12.80 | 14,335,577 |
| 2023-05-12 | $12.45 | $12.45 | $11.57 | $12.07 | $12.07 | 15,471,531 |
| 2023-05-11 | $12.20 | $13.19 | $11.86 | $12.47 | $12.47 | 18,486,643 |
| 2023-05-10 | $12.11 | $12.97 | $11.61 | $12.25 | $12.25 | 31,110,222 |
| 2023-05-09 | $11.60 | $12.74 | $11.54 | $12.30 | $12.30 | 27,208,376 |
| 2023-05-08 | $10.91 | $11.98 | $10.79 | $11.94 | $11.94 | 20,473,265 |
| 2023-05-05 | $9.28 | $10.82 | $9.28 | $10.71 | $10.71 | 23,229,961 |
| 2023-05-04 | $9.15 | $9.28 | $8.80 | $9.13 | $9.13 | 14,838,604 |
| 2023-05-03 | $9.11 | $9.86 | $8.98 | $9.26 | $9.26 | 18,858,218 |
| 2023-05-02 | $9.89 | $9.92 | $9.00 | $9.01 | $9.01 | 14,544,033 |
| 2023-05-01 | $9.86 | $10.13 | $9.42 | $9.99 | $9.99 | 16,321,127 |
| 2023-04-28 | $10.05 | $10.50 | $9.80 | $9.86 | $9.86 | 10,387,700 |
| 2023-04-27 | $9.97 | $10.42 | $9.83 | $10.16 | $10.16 | 10,349,578 |
| 2023-04-26 | $10.14 | $10.35 | $9.76 | $9.84 | $9.84 | 8,091,712 |
| 2023-04-25 | $10.44 | $10.44 | $9.95 | $9.95 | $9.95 | 7,439,014 |
| 2023-04-24 | $10.86 | $10.95 | $10.26 | $10.53 | $10.53 | 7,589,425 |
| 2023-04-21 | $10.97 | $11.42 | $10.89 | $10.99 | $10.99 | 9,055,734 |
| 2023-04-20 | $11.23 | $11.40 | $10.90 | $10.92 | $10.92 | 6,764,883 |
| 2023-04-19 | $11.41 | $11.68 | $11.23 | $11.49 | $11.49 | 6,317,618 |
| 2023-04-18 | $11.60 | $11.75 | $11.34 | $11.68 | $11.68 | 7,794,887 |
| 2023-04-17 | $10.93 | $11.63 | $10.83 | $11.51 | $11.51 | 10,419,112 |
| 2023-04-14 | $11.44 | $11.54 | $10.69 | $11.04 | $11.04 | 11,261,078 |
| 2023-04-13 | $11.12 | $11.63 | $11.04 | $11.37 | $11.37 | 11,221,881 |
| 2023-04-12 | $12.18 | $12.27 | $10.91 | $10.94 | $10.94 | 14,415,107 |
| 2023-04-11 | $11.25 | $11.80 | $11.22 | $11.70 | $11.70 | 10,343,657 |
| 2023-04-10 | $10.41 | $11.15 | $10.28 | $11.13 | $11.13 | 9,345,899 |
| 2023-04-06 | $10.32 | $10.89 | $10.12 | $10.57 | $10.57 | 9,311,299 |
| 2023-04-05 | $10.60 | $10.76 | $10.01 | $10.40 | $10.40 | 9,749,603 |
| 2023-04-04 | $11.47 | $11.48 | $10.63 | $10.81 | $10.81 | 10,657,216 |
| 2023-04-03 | $11.20 | $11.43 | $10.83 | $11.29 | $11.29 | 10,730,935 |
| 2023-03-31 | $10.60 | $11.44 | $10.41 | $11.27 | $11.27 | 16,148,469 |
| 2023-03-30 | $10.80 | $10.90 | $10.33 | $10.42 | $10.42 | 10,385,220 |
| 2023-03-29 | $9.73 | $10.57 | $9.54 | $10.50 | $10.50 | 16,388,048 |
| 2023-03-28 | $10.14 | $10.24 | $9.11 | $9.47 | $9.47 | 23,167,267 |
| 2023-03-27 | $10.50 | $10.66 | $9.92 | $10.22 | $10.22 | 12,076,974 |
| 2023-03-24 | $9.80 | $10.36 | $9.67 | $10.33 | $10.33 | 14,666,082 |
| 2023-03-23 | $9.81 | $10.75 | $9.66 | $9.99 | $9.99 | 18,147,789 |
| 2023-03-22 | $10.62 | $10.99 | $9.73 | $9.76 | $9.76 | 23,930,968 |
| 2023-03-21 | $9.46 | $10.74 | $9.40 | $10.50 | $10.50 | 20,853,773 |
| 2023-03-20 | $9.36 | $9.74 | $9.15 | $9.29 | $9.29 | 13,693,105 |
| 2023-03-17 | $9.83 | $9.96 | $9.17 | $9.49 | $9.49 | 17,437,778 |
| 2023-03-16 | $9.79 | $10.03 | $9.36 | $9.96 | $9.96 | 16,260,324 |
| 2023-03-15 | $9.65 | $9.92 | $9.31 | $9.84 | $9.84 | 21,858,587 |
| 2023-03-14 | $10.76 | $10.92 | $9.84 | $10.01 | $10.01 | 20,789,952 |
| 2023-03-13 | $10.07 | $10.59 | $9.41 | $10.33 | $10.33 | 20,041,177 |
| 2023-03-10 | $11.17 | $11.21 | $10.03 | $10.37 | $10.37 | 24,806,242 |
| 2023-03-09 | $12.03 | $12.54 | $11.13 | $11.31 | $11.31 | 17,953,838 |
| 2023-03-08 | $12.00 | $12.42 | $11.63 | $12.13 | $12.13 | 13,782,144 |
| 2023-03-07 | $13.01 | $13.33 | $11.95 | $12.00 | $12.00 | 15,136,061 |
| 2023-03-06 | $13.76 | $14.36 | $13.12 | $13.17 | $13.17 | 14,277,721 |
| 2023-03-03 | $13.04 | $13.85 | $12.95 | $13.63 | $13.63 | 11,803,513 |
| 2023-03-02 | $12.28 | $12.99 | $11.96 | $12.93 | $12.93 | 11,084,480 |
| 2023-03-01 | $13.40 | $13.49 | $12.30 | $12.61 | $12.61 | 16,132,609 |
| 2023-02-28 | $12.82 | $13.97 | $12.72 | $13.62 | $13.62 | 25,098,419 |
| 2023-02-27 | $13.41 | $13.41 | $12.83 | $12.84 | $12.84 | 12,268,901 |
| 2023-02-24 | $13.16 | $13.45 | $12.75 | $13.07 | $13.07 | 13,178,242 |
| 2023-02-23 | $13.69 | $13.88 | $12.96 | $13.69 | $13.69 | 13,216,138 |
| 2023-02-22 | $12.84 | $13.69 | $12.80 | $13.46 | $13.46 | 15,714,393 |
| 2023-02-21 | $12.53 | $12.97 | $12.22 | $12.81 | $12.81 | 15,182,958 |
| 2023-02-17 | $13.34 | $13.51 | $12.51 | $12.98 | $12.98 | 16,145,337 |
| 2023-02-16 | $13.89 | $14.40 | $13.53 | $13.58 | $13.58 | 19,479,268 |
| 2023-02-15 | $13.18 | $15.21 | $13.05 | $14.70 | $14.70 | 28,776,396 |
| 2023-02-14 | $12.51 | $13.24 | $12.15 | $13.10 | $13.10 | 21,397,165 |
| 2023-02-13 | $12.47 | $13.20 | $11.98 | $12.70 | $12.70 | 20,373,192 |
| 2023-02-10 | $12.90 | $13.44 | $12.36 | $12.52 | $12.52 | 22,708,469 |
| 2023-02-09 | $13.55 | $14.33 | $12.52 | $13.29 | $13.29 | 57,168,811 |
| 2023-02-08 | $16.88 | $17.61 | $15.95 | $16.02 | $16.02 | 31,802,011 |
| 2023-02-07 | $16.89 | $17.60 | $16.13 | $17.21 | $17.21 | 24,229,018 |
| 2023-02-06 | $17.84 | $18.25 | $16.85 | $17.01 | $17.01 | 18,110,647 |
| 2023-02-03 | $19.29 | $20.50 | $18.03 | $18.15 | $18.15 | 28,836,446 |
| 2023-02-02 | $18.78 | $22.75 | $18.72 | $21.14 | $21.14 | 39,691,199 |
| 2023-02-01 | $15.97 | $18.03 | $15.58 | $17.72 | $17.72 | 22,555,228 |
| 2023-01-31 | $15.35 | $16.50 | $14.86 | $16.19 | $16.19 | 17,316,715 |
| 2023-01-30 | $15.66 | $16.12 | $15.05 | $15.10 | $15.10 | 15,513,788 |
| 2023-01-27 | $14.38 | $16.60 | $14.22 | $16.24 | $16.24 | 24,317,868 |
| 2023-01-26 | $14.75 | $15.23 | $13.81 | $14.36 | $14.36 | 16,196,540 |
| 2023-01-25 | $13.38 | $14.24 | $12.86 | $14.14 | $14.14 | 22,855,188 |
| 2023-01-24 | $15.12 | $16.05 | $14.19 | $14.32 | $14.32 | 20,382,644 |
| 2023-01-23 | $14.53 | $15.82 | $14.21 | $15.45 | $15.45 | 24,866,026 |
| 2023-01-20 | $12.55 | $14.30 | $12.29 | $14.30 | $14.30 | 20,372,997 |
| 2023-01-19 | $12.42 | $12.69 | $11.91 | $12.25 | $12.25 | 20,007,225 |
| 2023-01-18 | $13.80 | $14.57 | $12.90 | $12.98 | $12.98 | 22,009,494 |
| 2023-01-17 | $12.88 | $13.55 | $12.55 | $13.45 | $13.45 | 14,528,969 |
| 2023-01-13 | $11.75 | $12.94 | $11.71 | $12.88 | $12.88 | 19,009,895 |
| 2023-01-12 | $11.47 | $12.21 | $10.84 | $12.20 | $12.20 | 21,853,526 |
| 2023-01-11 | $10.18 | $11.35 | $10.04 | $11.32 | $11.32 | 23,287,868 |
| 2023-01-10 | $9.31 | $10.08 | $9.10 | $10.06 | $10.06 | 12,314,343 |
| 2023-01-09 | $9.31 | $9.82 | $9.21 | $9.43 | $9.43 | 13,617,646 |
| 2023-01-06 | $9.10 | $9.34 | $8.80 | $9.06 | $9.06 | 12,487,426 |
| 2023-01-05 | $9.67 | $9.72 | $9.18 | $9.19 | $9.19 | 11,763,777 |
| 2023-01-04 | $9.35 | $10.05 | $9.14 | $9.89 | $9.89 | 16,311,055 |
| 2023-01-03 | $10.02 | $10.23 | $8.95 | $9.10 | $9.10 | 14,783,467 |
| 2022-12-30 | $9.45 | $9.72 | $9.33 | $9.67 | $9.67 | 10,458,390 |
| 2022-12-29 | $9.20 | $9.95 | $9.04 | $9.66 | $9.66 | 16,966,584 |
| 2022-12-28 | $8.81 | $9.19 | $8.76 | $9.03 | $9.03 | 11,056,171 |
| 2022-12-27 | $8.97 | $9.17 | $8.63 | $8.91 | $8.91 | 14,115,547 |
| 2022-12-23 | $9.05 | $9.39 | $8.88 | $9.19 | $9.19 | 10,908,881 |
| 2022-12-22 | $9.36 | $9.36 | $8.62 | $9.15 | $9.15 | 14,698,945 |
| 2022-12-21 | $9.50 | $9.69 | $9.13 | $9.51 | $9.51 | 11,726,997 |
| 2022-12-20 | $9.31 | $9.84 | $9.16 | $9.44 | $9.44 | 11,482,257 |
| 2022-12-19 | $10.00 | $10.08 | $9.34 | $9.48 | $9.48 | 13,538,912 |
| 2022-12-16 | $10.26 | $10.45 | $9.77 | $10.12 | $10.12 | 19,027,958 |
| 2022-12-15 | $10.88 | $11.09 | $10.37 | $10.37 | $10.37 | 17,409,035 |
| 2022-12-14 | $11.72 | $12.44 | $11.28 | $11.30 | $11.30 | 18,396,564 |
| 2022-12-13 | $13.39 | $13.73 | $11.58 | $11.78 | $11.78 | 22,475,100 |
| 2022-12-12 | $11.35 | $12.29 | $11.30 | $12.27 | $12.27 | 13,905,683 |
| 2022-12-09 | $11.55 | $11.67 | $11.25 | $11.34 | $11.34 | 12,779,204 |
| 2022-12-08 | $11.52 | $11.89 | $10.69 | $11.62 | $11.62 | 23,607,416 |
| 2022-12-07 | $11.81 | $11.86 | $11.23 | $11.34 | $11.34 | 18,376,983 |
| 2022-12-06 | $13.02 | $13.03 | $11.90 | $11.97 | $11.97 | 15,272,590 |
| 2022-12-05 | $14.45 | $15.05 | $12.95 | $13.00 | $13.00 | 15,194,240 |
| 2022-12-02 | $13.80 | $14.63 | $13.72 | $14.62 | $14.62 | 10,818,692 |
| 2022-12-01 | $14.28 | $14.64 | $13.75 | $14.41 | $14.41 | 14,360,528 |
| 2022-11-30 | $12.94 | $14.01 | $12.41 | $13.92 | $13.92 | 22,052,630 |
| 2022-11-29 | $12.70 | $13.28 | $12.59 | $12.81 | $12.81 | 12,296,604 |
| 2022-11-28 | $12.86 | $13.93 | $12.52 | $12.58 | $12.58 | 15,112,764 |
| 2022-11-25 | $13.15 | $13.22 | $12.86 | $13.08 | $13.08 | 5,798,060 |
| 2022-11-23 | $12.80 | $13.43 | $12.49 | $13.31 | $13.31 | 12,481,407 |
| 2022-11-22 | $12.89 | $13.11 | $12.38 | $12.67 | $12.67 | 10,459,622 |
| 2022-11-21 | $13.15 | $13.30 | $12.35 | $12.96 | $12.96 | 14,582,340 |
| 2022-11-18 | $15.25 | $15.29 | $13.38 | $13.51 | $13.51 | 15,693,512 |
| 2022-11-17 | $14.32 | $14.82 | $13.87 | $14.59 | $14.59 | 13,060,105 |
| 2022-11-16 | $16.76 | $16.90 | $14.85 | $15.12 | $15.12 | 17,886,847 |
| 2022-11-15 | $17.45 | $18.49 | $16.92 | $17.31 | $17.31 | 17,878,314 |
| 2022-11-14 | $16.70 | $16.97 | $16.06 | $16.28 | $16.28 | 16,879,199 |
| 2022-11-11 | $14.97 | $17.46 | $14.75 | $17.01 | $17.01 | 26,203,605 |
| 2022-11-10 | $13.73 | $15.47 | $13.37 | $14.99 | $14.99 | 32,972,429 |
| 2022-11-09 | $13.35 | $13.75 | $11.94 | $12.10 | $12.10 | 37,197,051 |
| 2022-11-08 | $15.64 | $16.93 | $15.05 | $15.64 | $15.64 | 24,061,598 |
| 2022-11-07 | $16.41 | $16.55 | $15.13 | $15.63 | $15.63 | 13,895,095 |
| 2022-11-04 | $17.15 | $17.28 | $15.56 | $16.12 | $16.12 | 16,705,768 |
| 2022-11-03 | $17.36 | $17.63 | $16.66 | $16.67 | $16.67 | 10,852,781 |
| 2022-11-02 | $19.49 | $19.50 | $17.60 | $17.60 | $17.60 | 13,279,443 |
| 2022-11-01 | $21.24 | $21.68 | $19.45 | $19.46 | $19.46 | 9,010,729 |
| 2022-10-31 | $20.58 | $20.90 | $19.96 | $20.07 | $20.07 | 8,502,968 |
| 2022-10-28 | $19.97 | $20.57 | $19.29 | $20.32 | $20.32 | 8,111,484 |
| 2022-10-27 | $20.96 | $21.96 | $20.23 | $20.62 | $20.62 | 9,666,968 |
| 2022-10-26 | $20.14 | $21.93 | $19.92 | $20.56 | $20.56 | 11,101,158 |
| 2022-10-25 | $18.18 | $20.82 | $18.18 | $20.62 | $20.62 | 15,168,740 |
| 2022-10-24 | $18.15 | $18.17 | $16.74 | $18.05 | $18.05 | 12,450,397 |
| 2022-10-21 | $17.79 | $18.35 | $17.12 | $18.30 | $18.30 | 11,480,018 |
| 2022-10-20 | $17.94 | $19.15 | $17.59 | $18.03 | $18.03 | 10,098,459 |
| 2022-10-19 | $19.14 | $19.18 | $17.62 | $17.91 | $17.91 | 11,712,197 |
| 2022-10-18 | $19.65 | $20.08 | $18.54 | $19.53 | $19.53 | 12,631,686 |
| 2022-10-17 | $18.13 | $19.18 | $18.08 | $18.43 | $18.43 | 11,738,473 |
| 2022-10-14 | $19.38 | $19.70 | $17.26 | $17.27 | $17.27 | 11,571,305 |
| 2022-10-13 | $18.22 | $19.48 | $17.28 | $18.76 | $18.76 | 13,756,374 |
| 2022-10-12 | $19.45 | $20.08 | $19.13 | $19.81 | $19.81 | 9,071,181 |
| 2022-10-11 | $18.56 | $19.98 | $17.57 | $19.35 | $19.35 | 12,519,845 |
| 2022-10-10 | $19.16 | $19.20 | $17.94 | $18.59 | $18.59 | 7,217,331 |
| 2022-10-07 | $19.96 | $20.13 | $18.43 | $18.90 | $18.90 | 11,565,300 |
| 2022-10-06 | $20.82 | $21.48 | $20.27 | $20.95 | $20.95 | 8,137,336 |
| 2022-10-05 | $20.65 | $21.15 | $20.02 | $20.92 | $20.92 | 8,577,205 |
| 2022-10-04 | $19.87 | $21.90 | $19.85 | $21.61 | $21.61 | 15,080,508 |
| 2022-10-03 | $18.80 | $19.35 | $18.36 | $19.01 | $19.01 | 9,326,030 |
| 2022-09-30 | $18.90 | $19.75 | $18.63 | $18.76 | $18.76 | 7,753,993 |
| 2022-09-29 | $20.17 | $20.19 | $18.50 | $19.06 | $19.06 | 12,768,977 |
| 2022-09-28 | $19.60 | $20.99 | $19.30 | $20.66 | $20.66 | 9,943,269 |
| 2022-09-27 | $19.62 | $20.63 | $19.16 | $19.39 | $19.39 | 10,700,068 |
| 2022-09-26 | $19.32 | $20.51 | $18.85 | $19.04 | $19.04 | 9,896,501 |
| 2022-09-23 | $19.83 | $20.14 | $18.75 | $19.28 | $19.28 | 12,479,435 |
| 2022-09-22 | $21.61 | $21.64 | $19.75 | $20.00 | $20.00 | 11,600,392 |
| 2022-09-21 | $22.17 | $23.10 | $21.32 | $21.33 | $21.33 | 11,401,139 |
| 2022-09-20 | $22.35 | $23.23 | $21.93 | $22.14 | $22.14 | 9,127,242 |
| 2022-09-19 | $22.21 | $22.88 | $21.63 | $22.70 | $22.70 | 8,225,014 |
| 2022-09-16 | $23.49 | $23.72 | $22.15 | $22.30 | $22.30 | 13,959,495 |
| 2022-09-15 | $22.71 | $25.12 | $22.64 | $23.99 | $23.99 | 17,424,488 |
| 2022-09-14 | $24.10 | $24.37 | $23.11 | $24.33 | $24.33 | 8,043,543 |
| 2022-09-13 | $24.51 | $25.24 | $24.03 | $24.19 | $24.19 | 10,929,366 |
| 2022-09-12 | $26.58 | $27.26 | $25.86 | $26.79 | $26.79 | 9,458,646 |
| 2022-09-09 | $24.10 | $26.43 | $24.00 | $26.25 | $26.25 | 12,629,408 |
| 2022-09-08 | $22.49 | $23.77 | $22.25 | $23.70 | $23.70 | 8,698,125 |
| 2022-09-07 | $22.24 | $23.46 | $21.90 | $23.06 | $23.06 | 8,075,821 |
| 2022-09-06 | $22.30 | $22.99 | $21.34 | $22.30 | $22.30 | 9,473,388 |
| 2022-09-02 | $23.45 | $23.73 | $22.12 | $22.45 | $22.45 | 10,258,252 |
| 2022-09-01 | $23.25 | $23.30 | $21.96 | $23.16 | $23.16 | 10,014,155 |
| 2022-08-31 | $24.49 | $25.14 | $23.42 | $23.43 | $23.43 | 11,030,297 |
| 2022-08-30 | $24.33 | $24.99 | $22.79 | $23.54 | $23.54 | 12,017,182 |
| 2022-08-29 | $23.73 | $24.97 | $23.46 | $23.99 | $23.99 | 13,432,985 |
| 2022-08-26 | $27.44 | $28.80 | $24.05 | $24.57 | $24.57 | 39,517,246 |
| 2022-08-25 | $30.83 | $31.42 | $29.70 | $31.23 | $31.23 | 18,539,900 |
| 2022-08-24 | $29.93 | $30.81 | $29.09 | $30.23 | $30.23 | 8,143,119 |
| 2022-08-23 | $29.68 | $30.48 | $28.91 | $29.32 | $29.32 | 10,186,571 |
| 2022-08-22 | $29.60 | $31.78 | $28.88 | $29.49 | $29.49 | 12,755,020 |
| 2022-08-19 | $34.03 | $34.03 | $30.33 | $30.92 | $30.92 | 16,673,221 |
| 2022-08-18 | $37.26 | $37.26 | $35.28 | $35.75 | $35.75 | 9,823,310 |
| 2022-08-17 | $38.55 | $38.73 | $36.28 | $37.39 | $37.39 | 11,934,814 |
| 2022-08-16 | $38.44 | $40.97 | $37.28 | $39.91 | $39.91 | 12,644,098 |
| 2022-08-15 | $38.58 | $40.77 | $38.39 | $38.42 | $38.42 | 10,247,449 |
| 2022-08-12 | $37.74 | $39.42 | $36.64 | $39.19 | $39.19 | 10,939,229 |
| 2022-08-11 | $38.45 | $39.40 | $36.07 | $36.97 | $36.97 | 15,935,602 |
| 2022-08-10 | $35.90 | $37.95 | $35.19 | $36.78 | $36.78 | 15,009,873 |
| 2022-08-09 | $33.42 | $34.39 | $31.86 | $32.58 | $32.58 | 10,750,782 |
| 2022-08-08 | $33.35 | $37.00 | $33.29 | $34.90 | $34.90 | 14,959,598 |
| 2022-08-05 | $30.60 | $33.73 | $30.14 | $33.40 | $33.40 | 15,187,178 |
| 2022-08-04 | $32.06 | $33.38 | $31.41 | $32.55 | $32.55 | 13,184,263 |
| 2022-08-03 | $29.03 | $31.92 | $29.03 | $31.89 | $31.89 | 17,970,615 |
| 2022-08-02 | $26.46 | $28.81 | $26.39 | $28.15 | $28.15 | 11,874,093 |
| 2022-08-01 | $26.34 | $28.20 | $25.57 | $27.17 | $27.17 | 10,383,447 |
| 2022-07-29 | $26.42 | $27.63 | $25.84 | $26.84 | $26.84 | 12,763,101 |
| 2022-07-28 | $25.87 | $26.65 | $24.18 | $25.83 | $25.83 | 12,246,864 |
| 2022-07-27 | $24.23 | $26.53 | $23.29 | $26.04 | $26.04 | 17,866,654 |
| 2022-07-26 | $24.95 | $24.95 | $22.93 | $23.10 | $23.10 | 12,608,858 |
| 2022-07-25 | $26.51 | $27.00 | $25.52 | $26.17 | $26.17 | 7,735,302 |
| 2022-07-22 | $29.41 | $30.30 | $26.11 | $26.77 | $26.77 | 15,974,112 |
| 2022-07-21 | $29.06 | $30.73 | $28.58 | $29.75 | $29.75 | 16,379,172 |
| 2022-07-20 | $26.41 | $29.75 | $26.03 | $29.67 | $29.67 | 23,299,215 |
| 2022-07-19 | $24.48 | $26.08 | $23.52 | $26.03 | $26.03 | 13,178,227 |
| 2022-07-18 | $23.72 | $25.47 | $23.63 | $23.84 | $23.84 | 18,688,756 |
| 2022-07-15 | $22.49 | $23.08 | $21.15 | $23.06 | $23.06 | 14,497,313 |
| 2022-07-14 | $20.61 | $22.84 | $20.18 | $21.82 | $21.82 | 20,136,954 |
| 2022-07-13 | $20.77 | $21.29 | $20.05 | $20.79 | $20.79 | 16,234,891 |
| 2022-07-12 | $21.68 | $22.86 | $21.01 | $22.20 | $22.20 | 14,400,698 |
| 2022-07-11 | $22.90 | $23.29 | $21.05 | $21.37 | $21.37 | 11,502,552 |
| 2022-07-08 | $22.10 | $23.62 | $21.45 | $23.34 | $23.34 | 19,782,223 |
| 2022-07-07 | $20.26 | $23.66 | $20.26 | $23.61 | $23.61 | 19,685,215 |
| 2022-07-06 | $19.61 | $20.66 | $19.45 | $20.17 | $20.17 | 14,955,510 |
| 2022-07-05 | $16.95 | $19.84 | $16.24 | $19.83 | $19.83 | 16,653,889 |
| 2022-07-01 | $18.36 | $19.04 | $16.77 | $17.19 | $17.19 | 19,013,329 |
| 2022-06-30 | $18.63 | $18.84 | $17.44 | $18.06 | $18.06 | 11,392,536 |
| 2022-06-29 | $19.90 | $19.95 | $18.62 | $19.02 | $19.02 | 13,323,992 |
| 2022-06-28 | $22.25 | $22.99 | $20.31 | $20.54 | $20.54 | 13,167,364 |
| 2022-06-27 | $23.83 | $24.19 | $21.88 | $22.70 | $22.70 | 12,977,588 |
| 2022-06-24 | $22.01 | $23.85 | $21.34 | $23.28 | $23.28 | 28,243,488 |
| 2022-06-23 | $19.50 | $21.78 | $19.08 | $21.66 | $21.66 | 16,556,468 |
| 2022-06-22 | $18.65 | $20.08 | $18.59 | $19.27 | $19.27 | 10,535,337 |
| 2022-06-21 | $18.77 | $21.01 | $18.64 | $19.21 | $19.21 | 15,521,890 |
| 2022-06-17 | $16.99 | $18.46 | $16.53 | $18.30 | $18.30 | 12,894,737 |
| 2022-06-16 | $17.50 | $17.89 | $16.40 | $16.72 | $16.72 | 12,592,163 |
| 2022-06-15 | $17.71 | $19.19 | $17.44 | $18.60 | $18.60 | 14,292,289 |
| 2022-06-14 | $18.32 | $18.48 | $17.18 | $17.70 | $17.70 | 13,057,924 |
| 2022-06-13 | $19.40 | $19.67 | $17.37 | $17.92 | $17.92 | 14,748,766 |
| 2022-06-10 | $20.52 | $21.14 | $19.42 | $20.44 | $20.44 | 16,406,446 |
| 2022-06-09 | $22.82 | $23.23 | $20.75 | $21.18 | $21.18 | 12,166,530 |
| 2022-06-08 | $23.25 | $24.92 | $22.72 | $23.33 | $23.33 | 15,577,561 |
| 2022-06-07 | $22.85 | $24.64 | $21.83 | $24.35 | $24.35 | 17,459,690 |
| 2022-06-06 | $25.67 | $26.29 | $23.40 | $23.72 | $23.72 | 20,033,388 |
| 2022-06-03 | $25.18 | $26.18 | $24.46 | $25.10 | $25.10 | 11,418,060 |
| 2022-06-02 | $23.94 | $26.68 | $23.80 | $26.42 | $26.42 | 18,292,112 |
| 2022-06-01 | $28.74 | $28.77 | $23.76 | $24.32 | $24.32 | 27,491,108 |
| 2022-05-31 | $30.68 | $31.08 | $27.73 | $28.50 | $28.50 | 19,969,922 |
| 2022-05-27 | $28.14 | $30.87 | $28.14 | $30.35 | $30.35 | 26,709,972 |
| 2022-05-26 | $22.83 | $28.47 | $22.52 | $28.02 | $28.02 | 30,425,589 |
| 2022-05-25 | $20.77 | $23.08 | $20.43 | $23.02 | $23.02 | 13,812,695 |
| 2022-05-24 | $23.75 | $23.90 | $19.96 | $20.76 | $20.76 | 18,930,789 |
| 2022-05-23 | $24.78 | $25.55 | $23.52 | $24.52 | $24.52 | 13,139,498 |
| 2022-05-20 | $26.07 | $26.18 | $22.78 | $24.82 | $24.82 | 15,130,353 |
| 2022-05-19 | $24.19 | $27.06 | $23.38 | $25.71 | $25.71 | 21,057,187 |
| 2022-05-18 | $24.53 | $27.50 | $23.78 | $24.45 | $24.45 | 28,757,129 |
| 2022-05-17 | $23.74 | $25.33 | $22.82 | $25.24 | $25.24 | 23,092,895 |
| 2022-05-16 | $23.65 | $25.52 | $22.20 | $22.95 | $22.95 | 32,557,261 |
| 2022-05-13 | $24.83 | $25.32 | $21.21 | $23.71 | $23.71 | 85,159,367 |
| 2022-05-12 | $14.14 | $19.37 | $13.64 | $18.04 | $18.04 | 52,004,469 |
| 2022-05-11 | $17.35 | $17.66 | $14.49 | $14.63 | $14.63 | 22,370,125 |
| 2022-05-10 | $18.82 | $20.64 | $16.56 | $18.19 | $18.19 | 27,811,778 |
| 2022-05-09 | $24.44 | $24.53 | $20.40 | $20.59 | $20.59 | 14,192,692 |
| 2022-05-06 | $26.81 | $26.81 | $23.42 | $24.95 | $24.95 | 10,476,315 |
| 2022-05-05 | $30.45 | $30.73 | $26.51 | $27.02 | $27.02 | 9,309,242 |
| 2022-05-04 | $30.05 | $31.95 | $27.96 | $31.76 | $31.76 | 8,116,298 |
| 2022-05-03 | $30.15 | $31.78 | $29.63 | $30.10 | $30.10 | 4,831,352 |
| 2022-05-02 | $28.74 | $30.43 | $27.85 | $30.36 | $30.36 | 6,469,952 |
| 2022-04-29 | $30.98 | $32.72 | $28.59 | $28.70 | $28.70 | 7,276,833 |
| 2022-04-28 | $30.50 | $31.72 | $28.42 | $31.21 | $31.21 | 7,581,348 |
| 2022-04-27 | $30.25 | $31.36 | $28.22 | $29.36 | $29.36 | 7,161,526 |
| 2022-04-26 | $32.25 | $32.44 | $29.67 | $30.18 | $30.18 | 5,891,530 |
| 2022-04-25 | $31.50 | $32.99 | $31.14 | $32.47 | $32.47 | 8,258,587 |
| 2022-04-22 | $33.06 | $33.80 | $30.35 | $31.16 | $31.16 | 8,930,769 |
| 2022-04-21 | $35.58 | $36.50 | $32.13 | $32.90 | $32.90 | 6,706,855 |
| 2022-04-20 | $36.75 | $36.79 | $34.60 | $34.76 | $34.76 | 5,495,928 |
| 2022-04-19 | $35.00 | $37.46 | $34.71 | $37.03 | $37.03 | 6,336,936 |
| 2022-04-18 | $35.27 | $36.30 | $34.28 | $35.21 | $35.21 | 8,352,236 |
| 2022-04-14 | $38.29 | $38.34 | $35.05 | $35.19 | $35.19 | 5,968,133 |
| 2022-04-13 | $37.02 | $38.82 | $36.60 | $38.40 | $38.40 | 5,279,141 |
| 2022-04-12 | $39.21 | $40.31 | $36.99 | $37.48 | $37.48 | 9,102,593 |
| 2022-04-11 | $36.40 | $39.52 | $35.68 | $37.70 | $37.70 | 11,789,685 |
| 2022-04-08 | $38.33 | $39.50 | $37.30 | $37.58 | $37.58 | 5,944,455 |
| 2022-04-07 | $40.93 | $41.69 | $37.03 | $38.70 | $38.70 | 9,989,771 |
| 2022-04-06 | $42.59 | $42.59 | $38.98 | $40.87 | $40.87 | 14,218,153 |
| 2022-04-05 | $47.66 | $48.95 | $43.17 | $43.84 | $43.84 | 9,173,479 |
| 2022-04-04 | $47.23 | $48.46 | $46.12 | $47.70 | $47.70 | 7,459,957 |
| 2022-04-01 | $46.61 | $47.33 | $44.33 | $46.61 | $46.61 | 10,532,359 |
| 2022-03-31 | $46.87 | $48.85 | $45.41 | $46.28 | $46.28 | 12,295,241 |
| 2022-03-30 | $47.70 | $51.49 | $46.00 | $46.75 | $46.75 | 20,804,747 |
| 2022-03-29 | $44.36 | $48.97 | $44.10 | $48.15 | $48.15 | 14,644,800 |
| 2022-03-28 | $42.49 | $44.25 | $40.92 | $43.25 | $43.25 | 5,959,473 |
| 2022-03-25 | $44.64 | $44.76 | $40.32 | $42.16 | $42.16 | 11,961,284 |
| 2022-03-24 | $44.27 | $46.36 | $42.60 | $44.80 | $44.80 | 11,202,052 |
| 2022-03-23 | $42.73 | $47.23 | $42.47 | $44.11 | $44.11 | 14,206,022 |
| 2022-03-22 | $40.14 | $43.65 | $39.80 | $43.50 | $43.50 | 11,490,775 |
| 2022-03-21 | $39.54 | $44.30 | $39.51 | $41.96 | $41.96 | 16,308,365 |
| 2022-03-18 | $36.65 | $41.13 | $36.38 | $40.71 | $40.71 | 20,028,395 |
| 2022-03-17 | $32.80 | $36.99 | $32.69 | $36.75 | $36.75 | 15,254,685 |
| 2022-03-16 | $29.14 | $33.37 | $28.81 | $33.34 | $33.34 | 18,707,738 |
| 2022-03-15 | $26.73 | $28.40 | $26.06 | $28.33 | $28.33 | 11,438,557 |
| 2022-03-14 | $29.82 | $29.85 | $26.02 | $26.22 | $26.22 | 22,636,130 |
| 2022-03-11 | $37.00 | $37.06 | $30.78 | $30.86 | $30.86 | 14,113,807 |
| 2022-03-10 | $36.18 | $37.33 | $34.48 | $36.55 | $36.55 | 5,854,380 |
| 2022-03-09 | $35.14 | $37.24 | $34.65 | $36.80 | $36.80 | 7,208,905 |
| 2022-03-08 | $33.61 | $36.22 | $31.78 | $34.28 | $34.28 | 8,646,536 |
| 2022-03-07 | $36.13 | $37.78 | $32.95 | $33.56 | $33.56 | 8,160,264 |
| 2022-03-04 | $38.80 | $40.10 | $35.24 | $35.82 | $35.82 | 7,711,148 |
| 2022-03-03 | $42.27 | $42.58 | $38.81 | $39.10 | $39.10 | 7,885,337 |
| 2022-03-02 | $42.91 | $43.00 | $39.44 | $41.80 | $41.80 | 8,284,617 |
| 2022-03-01 | $41.60 | $43.49 | $40.25 | $42.36 | $42.36 | 10,326,198 |
| 2022-02-28 | $39.06 | $43.40 | $38.64 | $41.84 | $41.84 | 18,664,001 |
| 2022-02-25 | $38.02 | $40.20 | $37.15 | $39.19 | $39.19 | 9,912,572 |
| 2022-02-24 | $32.70 | $38.94 | $32.29 | $38.71 | $38.71 | 18,017,275 |
| 2022-02-23 | $36.72 | $37.15 | $35.00 | $35.00 | $35.00 | 10,933,045 |
| 2022-02-22 | $36.31 | $38.50 | $36.05 | $36.41 | $36.41 | 12,212,829 |
| 2022-02-18 | $37.43 | $38.39 | $35.90 | $37.33 | $37.33 | 14,165,477 |
| 2022-02-17 | $42.15 | $43.00 | $37.51 | $37.67 | $37.67 | 21,442,131 |
| 2022-02-16 | $44.13 | $44.50 | $41.86 | $42.92 | $42.92 | 15,363,859 |
| 2022-02-15 | $45.00 | $45.20 | $42.12 | $44.80 | $44.80 | 27,207,393 |
| 2022-02-14 | $44.93 | $47.68 | $43.24 | $43.70 | $43.70 | 26,759,574 |
| 2022-02-11 | $53.06 | $54.49 | $45.58 | $46.55 | $46.55 | 63,024,014 |
| 2022-02-10 | $75.24 | $83.57 | $50.00 | $58.68 | $58.68 | 86,940,368 |
| 2022-02-09 | $67.42 | $75.06 | $66.91 | $74.68 | $74.68 | 17,479,275 |
| 2022-02-08 | $62.00 | $65.98 | $61.63 | $65.25 | $65.25 | 10,059,324 |
| 2022-02-07 | $63.01 | $68.84 | $62.00 | $63.02 | $63.02 | 13,527,011 |
| 2022-02-04 | $58.47 | $64.56 | $56.64 | $62.75 | $62.75 | 14,572,098 |
| 2022-02-03 | $56.99 | $60.99 | $56.50 | $57.49 | $57.49 | 9,102,441 |
| 2022-02-02 | $64.26 | $65.41 | $59.27 | $60.89 | $60.89 | 13,944,899 |
| 2022-02-01 | $64.18 | $67.87 | $62.52 | $67.48 | $67.48 | 15,394,581 |
| 2022-01-31 | $59.89 | $67.59 | $58.75 | $64.07 | $64.07 | 23,037,083 |
| 2022-01-28 | $53.48 | $59.90 | $50.78 | $59.71 | $59.71 | 27,589,996 |
| 2022-01-27 | $57.40 | $57.83 | $48.17 | $51.01 | $51.01 | 17,812,090 |
| 2022-01-26 | $57.45 | $61.75 | $54.62 | $55.73 | $55.73 | 15,526,916 |
| 2022-01-25 | $55.23 | $58.40 | $52.70 | $54.52 | $54.52 | 11,543,913 |
| 2022-01-24 | $55.51 | $58.89 | $48.62 | $58.25 | $58.25 | 22,037,797 |
| 2022-01-21 | $62.80 | $64.15 | $57.36 | $57.63 | $57.63 | 13,101,267 |
| 2022-01-20 | $65.27 | $69.28 | $59.21 | $62.80 | $62.80 | 22,821,353 |
| 2022-01-19 | $65.10 | $67.09 | $63.30 | $64.30 | $64.30 | 9,028,590 |
| 2022-01-18 | $67.60 | $69.60 | $63.77 | $64.18 | $64.18 | 9,835,577 |
| 2022-01-14 | $71.30 | $75.44 | $68.39 | $69.19 | $69.19 | 8,823,647 |
| 2022-01-13 | $79.22 | $79.69 | $71.88 | $72.13 | $72.13 | 9,484,094 |
| 2022-01-12 | $83.03 | $84.68 | $78.64 | $78.79 | $78.79 | 6,972,120 |
| 2022-01-11 | $77.43 | $83.60 | $76.70 | $81.03 | $81.03 | 9,686,794 |
| 2022-01-10 | $76.75 | $78.75 | $71.70 | $78.24 | $78.24 | 10,784,403 |
| 2022-01-07 | $79.42 | $83.39 | $77.56 | $79.62 | $79.62 | 6,723,597 |
| 2022-01-06 | $78.89 | $83.68 | $74.36 | $81.10 | $81.10 | 10,471,264 |
| 2022-01-05 | $82.97 | $85.68 | $78.91 | $79.53 | $79.53 | 10,118,679 |
| 2022-01-04 | $94.69 | $95.52 | $80.09 | $85.41 | $85.41 | 21,958,257 |
| 2022-01-03 | $102.00 | $102.21 | $94.75 | $95.21 | $95.21 | 8,456,693 |
| 2021-12-31 | $102.90 | $105.74 | $100.50 | $100.56 | $100.56 | 3,651,586 |
| 2021-12-30 | $98.42 | $107.57 | $97.56 | $103.87 | $103.87 | 6,357,770 |
| 2021-12-29 | $101.24 | $102.10 | $96.52 | $98.28 | $98.28 | 5,499,555 |
| 2021-12-28 | $104.82 | $107.00 | $99.92 | $101.77 | $101.77 | 5,349,648 |
| 2021-12-27 | $102.26 | $108.20 | $102.26 | $105.73 | $105.73 | 8,121,763 |
| 2021-12-23 | $100.81 | $102.07 | $96.33 | $101.16 | $101.16 | 4,519,789 |
| 2021-12-22 | $100.94 | $105.40 | $99.16 | $101.07 | $101.07 | 4,369,694 |
| 2021-12-21 | $98.84 | $104.13 | $95.62 | $103.63 | $103.63 | 7,591,671 |
| 2021-12-20 | $94.60 | $99.61 | $93.51 | $97.37 | $97.37 | 7,297,754 |
| 2021-12-17 | $95.69 | $102.39 | $92.34 | $98.77 | $98.77 | 16,414,192 |
| 2021-12-16 | $113.00 | $113.32 | $92.06 | $99.24 | $99.24 | 19,807,280 |
| 2021-12-15 | $103.00 | $113.19 | $101.67 | $110.98 | $110.98 | 11,070,515 |
| 2021-12-14 | $104.56 | $108.85 | $101.35 | $105.77 | $105.77 | 11,541,624 |
| 2021-12-13 | $113.98 | $116.89 | $107.67 | $109.96 | $109.96 | 9,736,445 |
| 2021-12-10 | $119.13 | $122.00 | $112.23 | $114.68 | $114.68 | 6,351,602 |
| 2021-12-09 | $126.49 | $127.89 | $115.85 | $119.13 | $119.13 | 8,171,123 |
| 2021-12-08 | $122.56 | $128.86 | $117.82 | $127.97 | $127.97 | 7,868,384 |
| 2021-12-07 | $116.56 | $124.11 | $116.25 | $122.73 | $122.73 | 8,968,578 |
| 2021-12-06 | $103.01 | $114.96 | $96.44 | $110.95 | $110.95 | 9,476,864 |
| 2021-12-03 | $114.87 | $114.87 | $103.84 | $107.24 | $107.24 | 12,534,590 |
| 2021-12-02 | $113.58 | $119.99 | $111.28 | $113.75 | $113.75 | 9,494,121 |
| 2021-12-01 | $127.83 | $132.16 | $114.69 | $116.57 | $116.57 | 9,202,401 |
| 2021-11-30 | $133.56 | $135.49 | $124.35 | $126.68 | $126.68 | 11,219,950 |
| 2021-11-29 | $140.01 | $140.49 | $129.08 | $132.15 | $132.15 | 7,712,598 |
| 2021-11-26 | $130.80 | $137.39 | $130.50 | $136.98 | $136.98 | 5,113,156 |
| 2021-11-24 | $126.79 | $133.83 | $124.78 | $132.75 | $132.75 | 6,564,919 |
| 2021-11-23 | $120.76 | $129.63 | $120.05 | $127.61 | $127.61 | 11,418,497 |
| 2021-11-22 | $136.00 | $136.07 | $118.86 | $123.51 | $123.51 | 14,393,405 |
| 2021-11-19 | $137.89 | $139.13 | $133.45 | $136.16 | $136.16 | 10,616,454 |
| 2021-11-18 | $146.38 | $149.17 | $138.98 | $139.13 | $139.13 | 14,067,213 |
| 2021-11-17 | $151.67 | $159.40 | $149.90 | $151.72 | $151.72 | 7,793,744 |
| 2021-11-16 | $146.80 | $153.75 | $142.12 | $151.29 | $151.29 | 9,302,578 |
| 2021-11-15 | $150.62 | $150.68 | $144.51 | $147.99 | $147.99 | 6,722,619 |
| 2021-11-12 | $148.14 | $149.67 | $142.25 | $148.99 | $148.99 | 16,925,597 |
| 2021-11-11 | $165.25 | $166.51 | $147.50 | $151.83 | $151.83 | 34,591,654 |
| 2021-11-10 | $146.93 | $149.00 | $132.16 | $133.53 | $133.53 | 22,572,055 |
| 2021-11-09 | $160.00 | $161.19 | $154.62 | $157.79 | $157.79 | 8,096,137 |
| 2021-11-08 | $165.67 | $176.65 | $161.50 | $163.37 | $163.37 | 8,253,628 |
| 2021-11-05 | $163.90 | $166.05 | $159.65 | $164.23 | $164.23 | 6,641,592 |
| 2021-11-04 | $160.77 | $168.74 | $159.34 | $168.52 | $168.52 | 7,957,881 |
| 2021-11-03 | $156.92 | $162.50 | $156.02 | $161.08 | $161.08 | 7,471,993 |
| 2021-11-02 | $152.75 | $156.20 | $148.64 | $155.89 | $155.89 | 5,460,726 |
| 2021-11-01 | $163.00 | $163.28 | $150.78 | $152.66 | $152.66 | 11,510,103 |
| 2021-10-29 | $160.00 | $165.80 | $157.51 | $162.50 | $162.50 | 6,404,265 |
| 2021-10-28 | $155.45 | $162.82 | $153.26 | $161.89 | $161.89 | 7,325,312 |
| 2021-10-27 | $155.85 | $161.92 | $150.30 | $151.14 | $151.14 | 9,066,406 |
| 2021-10-26 | $161.56 | $162.00 | $147.84 | $151.86 | $151.86 | 10,437,530 |
| 2021-10-25 | $157.27 | $165.94 | $156.80 | $160.04 | $160.04 | 11,444,473 |
| 2021-10-22 | $154.17 | $159.82 | $150.75 | $155.21 | $155.21 | 9,905,934 |
| 2021-10-21 | $150.66 | $156.16 | $149.87 | $155.34 | $155.34 | 9,504,639 |
| 2021-10-20 | $156.29 | $158.29 | $146.15 | $147.64 | $147.64 | 10,450,861 |
| 2021-10-19 | $157.52 | $160.69 | $153.30 | $155.35 | $155.35 | 12,814,502 |
| 2021-10-18 | $146.73 | $159.67 | $146.61 | $157.25 | $157.25 | 23,562,895 |
| 2021-10-15 | $148.66 | $153.20 | $145.54 | $146.73 | $146.73 | 16,099,506 |
| 2021-10-14 | $151.10 | $153.49 | $144.31 | $148.47 | $148.47 | 24,117,893 |
| 2021-10-13 | $141.42 | $150.17 | $141.08 | $146.13 | $146.13 | 25,985,920 |
| 2021-10-12 | $136.21 | $142.95 | $132.12 | $140.67 | $140.67 | 24,356,798 |
| 2021-10-11 | $141.90 | $145.99 | $133.62 | $135.03 | $135.03 | 31,053,297 |
| 2021-10-08 | $132.33 | $144.81 | $131.60 | $141.19 | $141.19 | 33,649,396 |
| 2021-10-07 | $131.18 | $140.90 | $129.18 | $133.90 | $133.90 | 29,141,288 |
| 2021-10-06 | $109.78 | $138.88 | $109.20 | $133.70 | $133.70 | 53,039,507 |
| 2021-10-05 | $109.15 | $114.64 | $109.07 | $111.46 | $111.46 | 7,799,170 |
| 2021-10-04 | $115.85 | $117.00 | $106.80 | $107.93 | $107.93 | 10,877,467 |
| 2021-10-01 | $118.25 | $119.85 | $113.40 | $117.85 | $117.85 | 9,141,716 |
| 2021-09-30 | $114.44 | $120.86 | $112.74 | $119.13 | $119.13 | 13,469,094 |
| 2021-09-29 | $119.96 | $121.27 | $110.64 | $112.77 | $112.77 | 16,639,213 |
| 2021-09-28 | $126.23 | $127.88 | $113.25 | $114.52 | $114.52 | 14,847,300 |
| 2021-09-27 | $123.38 | $131.22 | $122.28 | $128.37 | $128.37 | 13,047,424 |
| 2021-09-24 | $130.26 | $133.17 | $123.28 | $123.73 | $123.73 | 20,497,726 |
| 2021-09-23 | $113.90 | $129.08 | $112.39 | $126.89 | $126.89 | 21,027,954 |
| 2021-09-22 | $108.50 | $115.41 | $106.61 | $114.07 | $114.07 | 11,312,904 |
| 2021-09-21 | $109.10 | $111.14 | $104.00 | $108.11 | $108.11 | 9,189,310 |
| 2021-09-20 | $109.03 | $112.81 | $104.60 | $107.70 | $107.70 | 12,850,190 |
| 2021-09-17 | $116.94 | $121.25 | $114.27 | $116.28 | $116.28 | 15,284,084 |
| 2021-09-16 | $109.40 | $119.75 | $109.15 | $117.58 | $117.58 | 17,468,856 |
| 2021-09-15 | $108.04 | $112.76 | $107.06 | $109.75 | $109.75 | 14,468,719 |
| 2021-09-14 | $109.06 | $114.74 | $105.00 | $108.06 | $108.06 | 22,207,778 |
| 2021-09-13 | $110.21 | $114.75 | $102.30 | $109.30 | $109.30 | 44,888,010 |
| 2021-09-10 | $111.10 | $126.46 | $105.60 | $123.70 | $123.70 | 54,061,672 |
| 2021-09-09 | $88.00 | $92.29 | $86.76 | $92.06 | $92.06 | 10,966,657 |
| 2021-09-08 | $92.11 | $94.04 | $87.13 | $87.54 | $87.54 | 5,001,439 |
| 2021-09-07 | $94.04 | $95.60 | $91.50 | $91.51 | $91.51 | 3,564,790 |
| 2021-09-03 | $98.94 | $100.00 | $92.55 | $93.05 | $93.05 | 6,110,250 |
| 2021-09-02 | $97.11 | $99.32 | $95.24 | $98.99 | $98.99 | 6,523,941 |
| 2021-09-01 | $94.39 | $98.67 | $93.28 | $96.48 | $96.48 | 6,364,291 |
| 2021-08-31 | $95.24 | $96.55 | $90.28 | $96.34 | $96.34 | 15,838,925 |
| 2021-08-30 | $96.24 | $101.00 | $91.28 | $99.59 | $99.59 | 44,275,436 |
| 2021-08-27 | $66.89 | $69.41 | $66.10 | $67.90 | $67.90 | 7,831,091 |
| 2021-08-26 | $72.71 | $74.19 | $69.42 | $69.98 | $69.98 | 2,346,232 |
| 2021-08-25 | $69.66 | $73.60 | $68.38 | $72.71 | $72.71 | 3,459,773 |
| 2021-08-24 | $68.00 | $70.70 | $67.32 | $68.53 | $68.53 | 2,206,470 |
| 2021-08-23 | $65.37 | $68.00 | $65.29 | $67.71 | $67.71 | 1,934,090 |
| 2021-08-20 | $63.29 | $64.87 | $63.15 | $64.76 | $64.76 | 1,118,917 |
| 2021-08-19 | $62.97 | $64.80 | $62.80 | $63.46 | $63.46 | 1,418,170 |
| 2021-08-18 | $63.80 | $65.83 | $62.01 | $64.68 | $64.68 | 1,941,053 |
| 2021-08-17 | $62.14 | $65.80 | $62.11 | $63.50 | $63.50 | 2,209,361 |
| 2021-08-16 | $65.22 | $65.23 | $61.66 | $63.59 | $63.59 | 1,635,261 |
| 2021-08-13 | $67.68 | $68.46 | $64.77 | $65.95 | $65.95 | 1,656,178 |
| 2021-08-12 | $68.75 | $68.78 | $66.75 | $67.54 | $67.54 | 1,130,271 |
| 2021-08-11 | $66.36 | $68.71 | $65.50 | $68.62 | $68.62 | 2,259,945 |
| 2021-08-10 | $66.39 | $66.50 | $65.01 | $65.56 | $65.56 | 1,244,199 |
| 2021-08-09 | $68.00 | $68.34 | $65.86 | $65.88 | $65.88 | 1,536,808 |
| 2021-08-06 | $67.16 | $68.10 | $64.28 | $67.17 | $67.17 | 1,886,467 |
| 2021-08-05 | $67.43 | $71.50 | $64.76 | $67.16 | $67.16 | 4,518,674 |
| 2021-08-04 | $67.02 | $70.20 | $66.12 | $68.22 | $68.22 | 5,513,622 |
| 2021-08-03 | $64.44 | $69.93 | $58.68 | $66.67 | $66.67 | 10,602,705 |
| 2021-08-02 | $57.88 | $66.88 | $56.66 | $64.71 | $64.71 | 9,233,324 |
| 2021-07-30 | $61.00 | $61.40 | $56.02 | $56.32 | $56.32 | 1,916,986 |
| 2021-07-29 | $61.50 | $62.77 | $60.80 | $60.86 | $60.86 | 1,594,464 |
| 2021-07-28 | $60.31 | $61.98 | $60.16 | $61.18 | $61.18 | 1,923,317 |
| 2021-07-27 | $58.54 | $59.64 | $56.40 | $59.50 | $59.50 | 1,616,487 |
| 2021-07-26 | $58.29 | $61.22 | $58.19 | $59.42 | $59.42 | 1,577,572 |
| 2021-07-23 | $59.10 | $59.22 | $57.40 | $58.69 | $58.69 | 1,415,684 |
| 2021-07-22 | $60.38 | $60.54 | $58.51 | $59.00 | $59.00 | 1,790,547 |
| 2021-07-21 | $58.00 | $62.09 | $57.80 | $60.63 | $60.63 | 2,487,318 |
| 2021-07-20 | $56.31 | $58.42 | $55.58 | $57.41 | $57.41 | 2,311,925 |
| 2021-07-19 | $54.68 | $56.77 | $54.06 | $55.86 | $55.86 | 2,925,773 |
| 2021-07-16 | $57.72 | $58.08 | $56.04 | $57.50 | $57.50 | 1,962,664 |
| 2021-07-15 | $57.44 | $58.73 | $55.58 | $57.45 | $57.45 | 3,483,109 |
| 2021-07-14 | $59.73 | $60.80 | $55.67 | $56.76 | $56.76 | 6,840,427 |
| 2021-07-13 | $64.84 | $66.80 | $55.59 | $58.21 | $58.21 | 9,661,682 |
| 2021-07-12 | $66.67 | $67.71 | $64.57 | $65.00 | $65.00 | 2,604,529 |
| 2021-07-09 | $64.41 | $67.45 | $63.90 | $67.25 | $67.25 | 2,032,589 |
| 2021-07-08 | $61.31 | $64.16 | $60.59 | $63.99 | $63.99 | 2,537,595 |
| 2021-07-07 | $68.63 | $68.70 | $63.26 | $64.29 | $64.29 | 1,961,418 |
| 2021-07-06 | $68.57 | $69.62 | $66.66 | $67.99 | $67.99 | 1,629,997 |
| 2021-07-02 | $68.82 | $69.79 | $67.31 | $68.87 | $68.87 | 1,086,124 |
| 2021-07-01 | $67.00 | $68.98 | $65.88 | $68.37 | $68.37 | 2,237,706 |
| 2021-06-30 | $66.19 | $69.63 | $65.30 | $67.35 | $67.35 | 2,586,161 |
| 2021-06-29 | $64.43 | $68.64 | $63.74 | $66.46 | $66.46 | 2,036,015 |
| 2021-06-28 | $64.51 | $65.34 | $63.38 | $64.43 | $64.43 | 1,729,657 |
| 2021-06-25 | $66.88 | $67.43 | $63.82 | $64.40 | $64.40 | 1,812,015 |
| 2021-06-24 | $66.64 | $68.33 | $65.65 | $66.33 | $66.33 | 1,820,101 |
| 2021-06-23 | $63.50 | $65.83 | $63.32 | $65.16 | $65.16 | 1,617,566 |
| 2021-06-22 | $63.30 | $63.99 | $60.65 | $63.45 | $63.45 | 3,929,060 |
| 2021-06-21 | $68.00 | $68.17 | $63.68 | $63.80 | $63.80 | 4,400,986 |
| 2021-06-18 | $69.29 | $69.90 | $67.54 | $68.18 | $68.18 | 3,625,017 |
| 2021-06-17 | $66.80 | $70.81 | $66.50 | $69.39 | $69.39 | 3,023,017 |
| 2021-06-16 | $67.14 | $69.40 | $65.65 | $67.41 | $67.41 | 4,011,659 |
| 2021-06-15 | $68.82 | $69.37 | $66.28 | $67.26 | $67.26 | 2,718,021 |
| 2021-06-14 | $68.26 | $70.68 | $67.60 | $68.94 | $68.94 | 3,741,235 |
| 2021-06-11 | $65.29 | $68.89 | $63.91 | $67.98 | $67.98 | 4,780,848 |
| 2021-06-10 | $60.62 | $64.02 | $60.23 | $63.68 | $63.68 | 2,900,949 |
| 2021-06-09 | $64.25 | $64.63 | $60.21 | $60.26 | $60.26 | 2,160,344 |
| 2021-06-08 | $59.79 | $63.89 | $59.59 | $62.49 | $62.49 | 2,726,283 |
| 2021-06-07 | $60.34 | $61.15 | $58.34 | $59.46 | $59.46 | 1,842,074 |
| 2021-06-04 | $64.01 | $64.40 | $59.52 | $59.65 | $59.65 | 3,444,597 |
| 2021-06-03 | $64.01 | $65.76 | $62.34 | $63.24 | $63.24 | 2,408,578 |
| 2021-06-02 | $62.67 | $65.60 | $62.07 | $65.24 | $65.24 | 2,879,639 |
| 2021-06-01 | $63.25 | $64.27 | $60.88 | $62.52 | $62.52 | 4,301,937 |
| 2021-05-28 | $58.00 | $61.06 | $57.85 | $60.81 | $60.81 | 3,308,842 |
| 2021-05-27 | $56.29 | $57.29 | $55.03 | $57.29 | $57.29 | 2,565,642 |
| 2021-05-26 | $54.32 | $57.56 | $52.61 | $57.00 | $57.00 | 4,039,454 |
| 2021-05-25 | $53.30 | $54.19 | $52.63 | $54.04 | $54.04 | 3,716,584 |
| 2021-05-24 | $52.90 | $53.34 | $50.88 | $53.15 | $53.15 | 6,965,006 |
| 2021-05-21 | $55.00 | $56.76 | $53.32 | $53.36 | $53.36 | 3,175,604 |
| 2021-05-20 | $51.16 | $56.79 | $51.11 | $54.89 | $54.89 | 4,790,069 |
| 2021-05-19 | $48.69 | $50.98 | $48.67 | $50.45 | $50.45 | 2,545,103 |
| 2021-05-18 | $50.86 | $53.27 | $50.23 | $51.64 | $51.64 | 2,006,633 |
| 2021-05-17 | $52.57 | $52.81 | $50.01 | $50.60 | $50.60 | 3,853,933 |
| 2021-05-14 | $49.38 | $54.61 | $49.06 | $54.00 | $54.00 | 3,886,591 |
| 2021-05-13 | $50.02 | $50.75 | $47.12 | $48.37 | $48.37 | 4,045,961 |
| 2021-05-12 | $54.44 | $54.55 | $48.63 | $49.82 | $49.82 | 5,248,209 |
| 2021-05-11 | $49.88 | $55.90 | $46.50 | $55.45 | $55.45 | 7,339,251 |
| 2021-05-10 | $52.65 | $57.67 | $52.13 | $57.00 | $57.00 | 5,777,308 |
| 2021-05-07 | $57.04 | $58.70 | $53.78 | $54.00 | $54.00 | 3,332,294 |
| 2021-05-06 | $57.82 | $57.91 | $52.48 | $54.44 | $54.44 | 3,874,799 |
| 2021-05-05 | $62.86 | $63.70 | $55.85 | $57.60 | $57.60 | 4,970,437 |
| 2021-05-04 | $65.77 | $66.00 | $60.13 | $62.17 | $62.17 | 4,054,431 |
| 2021-05-03 | $71.70 | $71.75 | $66.31 | $66.78 | $66.78 | 1,533,978 |
| 2021-04-30 | $72.63 | $74.30 | $70.23 | $70.50 | $70.50 | 1,764,870 |
| 2021-04-29 | $78.89 | $79.30 | $72.80 | $74.02 | $74.02 | 1,886,821 |
| 2021-04-28 | $75.31 | $77.71 | $75.31 | $77.21 | $77.21 | 1,145,135 |
| 2021-04-27 | $78.19 | $78.35 | $74.72 | $76.37 | $76.37 | 959,068 |
| 2021-04-26 | $74.50 | $78.76 | $73.70 | $77.97 | $77.97 | 2,272,911 |
| 2021-04-23 | $68.65 | $74.60 | $68.65 | $74.12 | $74.12 | 2,681,627 |
| 2021-04-22 | $67.73 | $70.37 | $67.10 | $68.62 | $68.62 | 1,309,765 |
| 2021-04-21 | $64.47 | $67.64 | $63.79 | $67.55 | $67.55 | 1,160,386 |
| 2021-04-20 | $65.41 | $67.19 | $63.02 | $65.00 | $65.00 | 1,855,187 |
| 2021-04-19 | $68.50 | $69.56 | $65.16 | $66.02 | $66.02 | 1,948,254 |
| 2021-04-16 | $70.00 | $70.14 | $67.18 | $69.72 | $69.72 | 1,315,317 |
| 2021-04-15 | $70.35 | $70.59 | $67.48 | $68.67 | $68.67 | 1,222,597 |
| 2021-04-14 | $70.18 | $72.20 | $68.63 | $68.73 | $68.73 | 1,540,554 |
| 2021-04-13 | $67.99 | $70.18 | $65.31 | $70.11 | $70.11 | 2,493,434 |
| 2021-04-12 | $71.43 | $71.47 | $66.73 | $67.93 | $67.93 | 1,890,903 |
| 2021-04-09 | $69.43 | $71.20 | $68.38 | $70.71 | $70.71 | 1,070,750 |
| 2021-04-08 | $72.77 | $72.90 | $68.97 | $69.81 | $69.81 | 1,091,174 |
| 2021-04-07 | $72.73 | $72.73 | $69.75 | $71.50 | $71.50 | 1,264,480 |
| 2021-04-06 | $70.37 | $73.50 | $69.70 | $73.00 | $73.00 | 1,909,061 |
| 2021-04-05 | $71.74 | $72.41 | $68.40 | $69.39 | $69.39 | 1,154,770 |
| 2021-04-01 | $73.00 | $74.97 | $70.37 | $71.45 | $71.45 | 1,660,959 |
| 2021-03-31 | $67.71 | $71.20 | $65.65 | $70.72 | $70.72 | 2,295,961 |
| 2021-03-30 | $69.69 | $69.74 | $65.77 | $66.39 | $66.39 | 2,254,727 |
| 2021-03-29 | $69.72 | $73.92 | $68.67 | $69.99 | $69.99 | 1,984,354 |
| 2021-03-26 | $70.00 | $72.37 | $67.02 | $69.72 | $69.72 | 1,474,147 |
| 2021-03-25 | $70.62 | $71.30 | $67.72 | $69.56 | $69.56 | 2,244,422 |
| 2021-03-24 | $79.48 | $79.80 | $72.52 | $72.63 | $72.63 | 1,554,964 |
| 2021-03-23 | $81.22 | $81.75 | $78.20 | $78.87 | $78.87 | 963,814 |
| 2021-03-22 | $77.81 | $83.46 | $77.81 | $81.99 | $81.99 | 2,158,026 |
| 2021-03-19 | $74.16 | $78.51 | $71.51 | $77.37 | $77.37 | 3,185,248 |
| 2021-03-18 | $79.87 | $80.47 | $73.10 | $74.39 | $74.39 | 4,233,832 |
| 2021-03-17 | $78.99 | $81.34 | $76.77 | $81.09 | $81.09 | 1,424,660 |
| 2021-03-16 | $82.22 | $84.20 | $79.50 | $80.80 | $80.80 | 1,609,330 |
| 2021-03-15 | $80.00 | $82.78 | $79.00 | $81.35 | $81.35 | 1,886,730 |
| 2021-03-12 | $78.00 | $80.08 | $76.01 | $79.57 | $79.57 | 2,276,793 |
| 2021-03-11 | $82.36 | $83.50 | $80.25 | $81.25 | $81.25 | 2,228,912 |
| 2021-03-10 | $82.71 | $85.19 | $78.30 | $80.76 | $80.76 | 2,130,933 |
| 2021-03-09 | $77.25 | $81.18 | $75.78 | $79.66 | $79.66 | 3,712,837 |
| 2021-03-08 | $80.08 | $80.25 | $72.95 | $74.31 | $74.31 | 3,771,904 |
| 2021-03-05 | $82.83 | $83.04 | $70.05 | $81.14 | $81.14 | 5,385,269 |
| 2021-03-04 | $85.00 | $85.45 | $77.10 | $84.46 | $84.46 | 5,611,140 |
| 2021-03-03 | $91.65 | $92.38 | $83.93 | $86.31 | $86.31 | 6,083,902 |
| 2021-03-02 | $92.70 | $98.19 | $91.00 | $91.80 | $91.80 | 3,733,471 |
| 2021-03-01 | $95.50 | $96.35 | $90.81 | $91.44 | $91.44 | 2,922,364 |
| 2021-02-26 | $92.18 | $97.82 | $91.03 | $93.06 | $93.06 | 2,565,265 |
| 2021-02-25 | $99.93 | $101.00 | $90.00 | $94.20 | $94.20 | 5,436,066 |
| 2021-02-24 | $99.28 | $103.75 | $98.71 | $102.49 | $102.49 | 1,894,111 |
| 2021-02-23 | $99.26 | $102.35 | $91.10 | $102.01 | $102.01 | 4,105,234 |
| 2021-02-22 | $105.01 | $105.72 | $102.00 | $104.83 | $104.83 | 2,948,020 |
| 2021-02-19 | $110.29 | $110.75 | $105.00 | $105.99 | $105.99 | 2,973,935 |
| 2021-02-18 | $109.64 | $109.95 | $104.61 | $105.55 | $105.55 | 3,589,181 |
| 2021-02-17 | $116.63 | $117.50 | $110.80 | $112.53 | $112.53 | 2,772,134 |
| 2021-02-16 | $129.30 | $129.30 | $115.00 | $119.15 | $119.15 | 5,642,287 |
| 2021-02-12 | $129.64 | $131.67 | $123.01 | $125.89 | $125.89 | 4,903,543 |
| 2021-02-11 | $140.00 | $140.50 | $131.16 | $139.99 | $139.99 | 2,285,556 |
| 2021-02-10 | $141.95 | $146.90 | $129.00 | $136.23 | $136.23 | 2,338,467 |
| 2021-02-09 | $121.49 | $144.90 | $117.04 | $131.00 | $131.00 | 4,032,074 |
| 2021-02-08 | $109.46 | $123.50 | $109.00 | $122.76 | $122.76 | 3,428,040 |
| 2021-02-05 | $108.83 | $109.41 | $101.25 | $103.45 | $103.45 | 2,932,280 |
| 2021-02-04 | $110.06 | $110.50 | $106.38 | $108.77 | $108.77 | 1,695,856 |
| 2021-02-03 | $115.95 | $115.99 | $109.10 | $110.95 | $110.95 | 1,451,665 |
| 2021-02-02 | $110.00 | $118.80 | $110.00 | $113.00 | $113.00 | 1,849,380 |
| 2021-02-01 | $100.00 | $107.65 | $99.62 | $107.61 | $107.61 | 1,266,007 |
| 2021-01-29 | $100.00 | $104.58 | $97.60 | $99.59 | $99.59 | 1,836,348 |
| 2021-01-28 | $105.00 | $106.29 | $97.21 | $99.42 | $99.42 | 2,097,386 |
| 2021-01-27 | $105.74 | $108.90 | $100.80 | $105.29 | $105.29 | 2,259,264 |
| 2021-01-26 | $113.84 | $114.00 | $109.51 | $110.08 | $110.08 | 1,287,386 |
| 2021-01-25 | $117.11 | $123.45 | $108.00 | $112.70 | $112.70 | 2,660,045 |
| 2021-01-22 | $107.19 | $121.00 | $107.19 | $119.95 | $119.95 | 4,343,451 |
| 2021-01-21 | $107.16 | $109.90 | $104.30 | $108.97 | $108.97 | 1,735,307 |
| 2021-01-20 | $110.00 | $112.00 | $103.25 | $106.21 | $106.21 | 5,091,417 |
| 2021-01-19 | $117.00 | $117.68 | $108.00 | $110.99 | $110.99 | 3,304,914 |
| 2021-01-15 | $123.05 | $127.24 | $107.00 | $117.00 | $117.00 | 8,310,663 |
| 2021-01-14 | $103.50 | $137.98 | $101.00 | $114.94 | $114.94 | 20,858,687 |
| 2021-01-13 | $90.90 | $103.00 | $90.01 | $97.24 | $97.24 | 25,158,956 |
Affirm Holdings Inc - Class A (AFRM) News Headlines
.jpg)
Klarna lands buy now, pay later deal with DoorDash, notching another win ahead of IPO
Klarna is partnering with DoorDash to give users of the restaurant delivery service more ways to pay for their meals.
cnbc.com March 20, 2025.jpg)
Jim Cramer's top 10 things to watch in the stock market Thursday
Wall Street was heading for a lower open today after Wednesday's Fed-driven rally.
cnbc.com March 20, 2025.jpg)
Recent Affirm Holdings Inc - Class A (AFRM) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Affirm Holdings Inc - Class A (AFRM) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |