C3.ai Inc - Class A (AI) Exchange: NYSE
Data as of June 27, 2025
$24.24 ($-0.48) -1.94%
C3.ai Inc - Class A - Daily Information
Click for more stock information on C3.ai Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $25.06 |
| Previous Close | $24.24 |
| High | $25.06 |
| Low | $23.86 |
| Adjusted Open | $25.06 |
| Previous Adjusted Close | $24.24 |
| Adjusted High | $25.06 |
| Adjusted Low | $23.86 |
About C3.ai Inc - Class A (AI)
C3.ai Inc - Class A (AI) is a software-as-a-service provider that specializes in enterprise AI solutions. Originally founded by Tom Siebel in 2009, the company's mission is to accelerate the digital transformation of major organizations, leveraging the power of AI, Big Data, and cryptocurrency. They provide AI technology and services to some of the world's largest companies, including Boeing, Chevron, Gilead Sciences, Lockheed Martin, and USAA. The company recently went public in December 2020, selling approximately 17.3 million shares at a price of $42 under the symbol AI. Since its IPO, the company's shares have risen over 70%, with a current market cap of over $22 billion. C3.ai employs around 220 people, a large number of which hold advanced degrees in computer science, statistics, engineering, and mathematics. The company is headquartered in San Francisco and has offices in Washington, DC, Houston, and Seattle.
Invest in C3.ai Inc - Class A (AI)
Historical Stock Data for C3.ai Inc - Class A (AI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $25.06 | $25.06 | $23.86 | $24.24 | $24.24 | 6,931,991 |
| 2025-06-26 | $23.90 | $24.99 | $23.55 | $24.72 | $24.72 | 6,696,072 |
| 2025-06-25 | $24.28 | $24.45 | $23.49 | $23.64 | $23.64 | 3,989,019 |
| 2025-06-24 | $23.95 | $24.26 | $23.82 | $24.17 | $24.17 | 4,567,860 |
| 2025-06-23 | $22.94 | $23.84 | $22.88 | $23.41 | $23.41 | 4,280,899 |
| 2025-06-20 | $24.35 | $24.49 | $23.40 | $23.60 | $23.60 | 5,750,480 |
| 2025-06-18 | $24.01 | $24.46 | $23.82 | $24.16 | $24.16 | 4,491,221 |
| 2025-06-17 | $24.34 | $24.75 | $23.98 | $23.98 | $23.98 | 4,799,107 |
| 2025-06-16 | $24.06 | $24.47 | $23.79 | $24.45 | $24.45 | 4,792,467 |
| 2025-06-13 | $23.71 | $24.11 | $23.29 | $23.76 | $23.76 | 4,682,202 |
| 2025-06-12 | $24.56 | $24.87 | $24.26 | $24.36 | $24.36 | 4,300,227 |
| 2025-06-11 | $26.00 | $26.00 | $24.57 | $24.65 | $24.65 | 7,109,856 |
| 2025-06-10 | $25.86 | $26.52 | $25.56 | $25.61 | $25.61 | 4,397,710 |
| 2025-06-09 | $26.21 | $26.68 | $25.80 | $25.86 | $25.86 | 5,144,340 |
| 2025-06-06 | $25.85 | $26.63 | $25.66 | $25.95 | $25.95 | 6,027,305 |
| 2025-06-05 | $26.39 | $26.78 | $25.10 | $25.34 | $25.34 | 6,790,036 |
| 2025-06-04 | $25.85 | $26.34 | $25.02 | $26.26 | $26.26 | 6,924,391 |
| 2025-06-03 | $25.43 | $26.08 | $24.71 | $25.67 | $25.67 | 8,179,570 |
| 2025-06-02 | $26.31 | $26.43 | $24.86 | $24.97 | $24.97 | 10,081,290 |
| 2025-05-30 | $27.50 | $28.08 | $26.19 | $26.59 | $26.59 | 12,003,558 |
| 2025-05-29 | $26.59 | $30.24 | $26.21 | $27.80 | $27.80 | 54,542,107 |
| 2025-05-28 | $23.88 | $24.08 | $23.01 | $23.02 | $23.02 | 13,115,545 |
| 2025-05-27 | $23.47 | $24.43 | $23.26 | $23.92 | $23.92 | 7,319,781 |
| 2025-05-23 | $22.11 | $23.24 | $22.10 | $22.72 | $22.72 | 3,981,534 |
| 2025-05-22 | $21.98 | $23.18 | $21.83 | $22.73 | $22.73 | 5,149,647 |
| 2025-05-21 | $22.75 | $23.26 | $21.76 | $21.87 | $21.87 | 4,153,705 |
| 2025-05-20 | $23.07 | $23.31 | $22.60 | $23.15 | $23.15 | 4,655,112 |
| 2025-05-19 | $23.42 | $23.60 | $22.86 | $23.18 | $23.18 | 4,296,954 |
| 2025-05-16 | $23.58 | $24.26 | $23.33 | $24.16 | $24.16 | 3,481,609 |
| 2025-05-15 | $23.49 | $23.70 | $22.95 | $23.41 | $23.41 | 3,349,741 |
| 2025-05-14 | $24.13 | $24.69 | $23.68 | $23.88 | $23.88 | 4,841,775 |
| 2025-05-13 | $24.37 | $24.38 | $23.78 | $23.99 | $23.99 | 4,748,306 |
| 2025-05-12 | $24.66 | $24.73 | $23.78 | $24.20 | $24.20 | 3,749,939 |
| 2025-05-09 | $23.37 | $24.05 | $23.18 | $23.37 | $23.37 | 3,064,788 |
| 2025-05-08 | $22.80 | $23.71 | $22.64 | $23.47 | $23.47 | 3,617,690 |
| 2025-05-07 | $21.89 | $22.41 | $21.75 | $22.29 | $22.29 | 2,194,604 |
| 2025-05-06 | $21.36 | $21.95 | $21.23 | $21.82 | $21.82 | 2,013,607 |
| 2025-05-05 | $22.36 | $22.49 | $21.92 | $21.98 | $21.98 | 2,540,097 |
| 2025-05-02 | $22.26 | $22.71 | $21.95 | $22.48 | $22.48 | 3,039,647 |
| 2025-05-01 | $22.50 | $22.66 | $21.78 | $21.83 | $21.83 | 3,040,496 |
| 2025-04-30 | $21.78 | $22.06 | $21.48 | $22.01 | $22.01 | 2,810,380 |
| 2025-04-29 | $22.22 | $22.85 | $22.14 | $22.51 | $22.51 | 2,794,851 |
| 2025-04-28 | $22.76 | $22.84 | $21.94 | $22.58 | $22.58 | 3,066,025 |
| 2025-04-25 | $21.99 | $22.73 | $21.76 | $22.59 | $22.59 | 3,301,494 |
| 2025-04-24 | $20.50 | $22.11 | $20.40 | $22.02 | $22.02 | 3,697,521 |
| 2025-04-23 | $20.55 | $21.03 | $20.10 | $20.39 | $20.39 | 3,843,547 |
| 2025-04-22 | $19.54 | $20.00 | $19.32 | $19.86 | $19.86 | 2,702,100 |
| 2025-04-21 | $19.06 | $19.29 | $18.84 | $19.21 | $19.21 | 2,856,290 |
| 2025-04-17 | $19.30 | $19.55 | $19.07 | $19.35 | $19.35 | 2,365,159 |
| 2025-04-16 | $19.55 | $19.86 | $18.97 | $19.35 | $19.35 | 2,453,713 |
| 2025-04-15 | $19.84 | $20.12 | $19.55 | $19.97 | $19.97 | 3,160,988 |
| 2025-04-14 | $21.25 | $21.43 | $19.62 | $20.06 | $20.06 | 5,401,532 |
| 2025-04-11 | $20.29 | $20.63 | $19.61 | $20.59 | $20.59 | 2,633,544 |
| 2025-04-10 | $20.56 | $20.64 | $19.59 | $20.30 | $20.30 | 3,861,651 |
| 2025-04-09 | $18.15 | $21.58 | $18.06 | $21.18 | $21.18 | 6,463,724 |
| 2025-04-08 | $20.41 | $20.41 | $17.88 | $18.24 | $18.24 | 4,547,433 |
| 2025-04-07 | $17.66 | $20.25 | $17.03 | $19.14 | $19.14 | 6,356,158 |
| 2025-04-04 | $19.65 | $19.90 | $18.13 | $18.99 | $18.99 | 5,613,433 |
| 2025-04-03 | $20.64 | $20.79 | $19.95 | $20.29 | $20.29 | 4,571,258 |
| 2025-04-02 | $20.82 | $22.29 | $20.75 | $21.98 | $21.98 | 2,456,967 |
| 2025-04-01 | $21.26 | $21.57 | $20.65 | $21.43 | $21.43 | 3,093,009 |
| 2025-03-31 | $21.04 | $21.36 | $20.52 | $21.05 | $21.05 | 2,952,925 |
| 2025-03-28 | $22.27 | $22.51 | $21.36 | $21.81 | $21.81 | 4,326,338 |
| 2025-03-27 | $22.93 | $22.98 | $22.35 | $22.53 | $22.53 | 2,104,850 |
| 2025-03-26 | $23.55 | $23.66 | $22.66 | $23.03 | $23.03 | 2,072,249 |
| 2025-03-25 | $23.70 | $23.88 | $23.15 | $23.50 | $23.50 | 2,632,371 |
| 2025-03-24 | $23.24 | $23.78 | $23.12 | $23.49 | $23.49 | 3,055,269 |
| 2025-03-21 | $21.93 | $23.02 | $21.77 | $22.62 | $22.62 | 3,870,783 |
| 2025-03-20 | $22.33 | $22.96 | $22.21 | $22.38 | $22.38 | 2,476,896 |
| 2025-03-19 | $22.25 | $23.15 | $22.24 | $22.70 | $22.70 | 3,384,323 |
| 2025-03-18 | $21.76 | $22.25 | $21.23 | $22.13 | $22.13 | 3,729,088 |
| 2025-03-17 | $21.66 | $22.30 | $21.48 | $21.94 | $21.94 | 3,056,655 |
| 2025-03-14 | $21.33 | $21.78 | $21.20 | $21.61 | $21.61 | 4,113,769 |
| 2025-03-13 | $21.44 | $21.56 | $20.66 | $20.92 | $20.92 | 2,953,060 |
| 2025-03-12 | $21.70 | $21.92 | $20.95 | $21.62 | $21.62 | 2,977,052 |
| 2025-03-11 | $20.85 | $21.72 | $20.62 | $20.92 | $20.92 | 4,269,950 |
| 2025-03-10 | $21.62 | $22.11 | $20.51 | $20.96 | $20.96 | 6,359,325 |
| 2025-03-07 | $21.15 | $22.79 | $20.92 | $22.53 | $22.53 | 4,720,137 |
| 2025-03-06 | $22.12 | $22.54 | $21.26 | $21.50 | $21.50 | 4,626,314 |
| 2025-03-05 | $22.19 | $22.80 | $21.84 | $22.64 | $22.64 | 3,561,811 |
| 2025-03-04 | $21.40 | $22.96 | $20.97 | $22.10 | $22.10 | 6,732,000 |
| 2025-03-03 | $23.99 | $24.35 | $22.01 | $22.03 | $22.03 | 6,307,353 |
| 2025-02-28 | $23.21 | $24.15 | $22.82 | $23.45 | $23.45 | 7,522,179 |
| 2025-02-27 | $24.95 | $25.68 | $23.50 | $23.88 | $23.88 | 14,816,940 |
| 2025-02-26 | $26.66 | $27.51 | $26.30 | $26.44 | $26.44 | 8,067,861 |
| 2025-02-25 | $26.41 | $26.82 | $25.18 | $26.33 | $26.33 | 5,866,793 |
| 2025-02-24 | $28.11 | $28.25 | $26.34 | $26.88 | $26.88 | 5,716,452 |
| 2025-02-21 | $30.03 | $30.24 | $28.41 | $28.50 | $28.50 | 4,893,474 |
| 2025-02-20 | $30.35 | $30.45 | $28.41 | $29.90 | $29.90 | 7,576,912 |
| 2025-02-19 | $31.57 | $32.12 | $30.65 | $30.77 | $30.77 | 4,265,647 |
| 2025-02-18 | $31.58 | $32.18 | $31.36 | $31.78 | $31.78 | 4,200,211 |
| 2025-02-14 | $32.83 | $32.97 | $31.37 | $31.56 | $31.56 | 4,267,736 |
| 2025-02-13 | $32.80 | $33.10 | $32.31 | $32.91 | $32.91 | 3,480,036 |
| 2025-02-12 | $31.55 | $32.77 | $31.41 | $32.50 | $32.50 | 4,166,053 |
| 2025-02-11 | $34.89 | $34.90 | $31.93 | $31.98 | $31.98 | 6,954,615 |
| 2025-02-10 | $33.75 | $35.98 | $33.57 | $35.09 | $35.09 | 6,074,376 |
| 2025-02-07 | $33.62 | $34.75 | $33.15 | $33.48 | $33.48 | 4,286,357 |
| 2025-02-06 | $34.79 | $34.85 | $33.11 | $33.65 | $33.65 | 3,243,138 |
| 2025-02-05 | $33.79 | $34.21 | $33.47 | $34.19 | $34.19 | 3,560,809 |
| 2025-02-04 | $32.00 | $33.81 | $31.90 | $33.77 | $33.77 | 5,191,945 |
| 2025-02-03 | $29.50 | $31.48 | $29.40 | $31.21 | $31.21 | 3,877,496 |
| 2025-01-31 | $32.42 | $32.74 | $30.88 | $31.35 | $31.35 | 3,522,614 |
| 2025-01-30 | $31.99 | $32.29 | $31.29 | $32.05 | $32.05 | 3,262,221 |
| 2025-01-29 | $32.79 | $32.97 | $31.17 | $31.65 | $31.65 | 3,489,366 |
| 2025-01-28 | $31.30 | $33.24 | $30.65 | $33.00 | $33.00 | 4,463,833 |
| 2025-01-27 | $31.08 | $32.25 | $30.34 | $31.14 | $31.14 | 6,006,504 |
| 2025-01-24 | $34.41 | $34.80 | $32.65 | $32.81 | $32.81 | 5,533,383 |
| 2025-01-23 | $33.14 | $34.11 | $32.63 | $34.04 | $34.04 | 4,666,258 |
| 2025-01-22 | $35.28 | $35.65 | $33.41 | $33.63 | $33.63 | 9,551,139 |
| 2025-01-21 | $32.35 | $33.40 | $31.30 | $32.81 | $32.81 | 4,571,968 |
| 2025-01-17 | $32.92 | $33.00 | $31.78 | $32.01 | $32.01 | 3,852,269 |
| 2025-01-16 | $31.80 | $32.68 | $31.57 | $32.31 | $32.31 | 3,092,393 |
| 2025-01-15 | $32.29 | $33.00 | $31.53 | $31.73 | $31.73 | 5,005,520 |
| 2025-01-14 | $31.64 | $32.19 | $30.24 | $30.90 | $30.90 | 5,078,480 |
| 2025-01-13 | $31.20 | $31.48 | $30.38 | $30.96 | $30.96 | 4,635,580 |
| 2025-01-10 | $32.57 | $33.11 | $31.35 | $32.42 | $32.42 | 4,598,018 |
| 2025-01-08 | $34.71 | $35.15 | $33.01 | $33.30 | $33.30 | 5,203,928 |
| 2025-01-07 | $37.25 | $37.55 | $35.19 | $35.82 | $35.82 | 4,343,072 |
| 2025-01-06 | $37.98 | $38.58 | $36.85 | $36.93 | $36.93 | 5,043,626 |
| 2025-01-03 | $34.90 | $37.18 | $34.60 | $36.78 | $36.78 | 4,835,464 |
| 2025-01-02 | $35.00 | $35.43 | $34.06 | $34.67 | $34.67 | 3,618,531 |
| 2024-12-31 | $35.70 | $35.93 | $34.26 | $34.43 | $34.43 | 3,318,711 |
| 2024-12-30 | $35.18 | $35.68 | $33.91 | $35.29 | $35.29 | 4,301,127 |
| 2024-12-27 | $37.10 | $37.37 | $35.01 | $35.73 | $35.73 | 4,856,374 |
| 2024-12-26 | $35.71 | $37.85 | $35.50 | $37.32 | $37.32 | 5,831,559 |
| 2024-12-24 | $35.64 | $36.06 | $35.14 | $35.71 | $35.71 | 2,677,638 |
| 2024-12-23 | $36.48 | $36.90 | $35.12 | $35.46 | $35.46 | 4,202,046 |
| 2024-12-20 | $35.01 | $36.89 | $34.13 | $36.34 | $36.34 | 13,085,085 |
| 2024-12-19 | $38.86 | $39.64 | $33.60 | $35.45 | $35.45 | 16,033,950 |
| 2024-12-18 | $42.93 | $44.34 | $38.64 | $39.69 | $39.69 | 11,653,861 |
| 2024-12-17 | $42.35 | $43.75 | $41.86 | $42.86 | $42.86 | 9,278,719 |
| 2024-12-16 | $39.50 | $43.07 | $38.91 | $42.94 | $42.94 | 12,270,840 |
| 2024-12-13 | $38.00 | $40.20 | $37.11 | $39.46 | $39.46 | 12,272,862 |
| 2024-12-12 | $37.00 | $39.93 | $37.00 | $38.25 | $38.25 | 11,015,232 |
| 2024-12-11 | $39.01 | $39.95 | $36.71 | $38.18 | $38.18 | 20,197,109 |
| 2024-12-10 | $37.11 | $45.08 | $35.62 | $41.73 | $41.73 | 51,069,496 |
| 2024-12-09 | $41.90 | $42.94 | $40.09 | $41.68 | $41.68 | 27,865,325 |
| 2024-12-06 | $38.29 | $40.65 | $38.13 | $40.52 | $40.52 | 13,760,160 |
| 2024-12-05 | $37.88 | $39.64 | $37.45 | $37.49 | $37.49 | 7,538,405 |
| 2024-12-04 | $37.37 | $39.35 | $37.15 | $37.59 | $37.59 | 7,207,114 |
| 2024-12-03 | $35.56 | $37.28 | $35.39 | $36.75 | $36.75 | 4,157,963 |
| 2024-12-02 | $38.03 | $38.21 | $36.01 | $36.19 | $36.19 | 5,273,643 |
| 2024-11-29 | $37.78 | $39.33 | $37.03 | $37.18 | $37.18 | 5,545,150 |
| 2024-11-27 | $36.43 | $36.79 | $35.41 | $36.39 | $36.39 | 3,790,303 |
| 2024-11-26 | $36.74 | $38.27 | $35.78 | $36.36 | $36.36 | 5,955,448 |
| 2024-11-25 | $38.50 | $39.88 | $37.80 | $37.86 | $37.86 | 9,507,359 |
| 2024-11-22 | $34.50 | $37.46 | $33.80 | $37.42 | $37.42 | 10,053,291 |
| 2024-11-21 | $33.50 | $36.00 | $32.41 | $34.99 | $34.99 | 13,031,433 |
| 2024-11-20 | $32.82 | $33.10 | $30.94 | $32.36 | $32.36 | 9,005,034 |
| 2024-11-19 | $27.46 | $33.50 | $27.30 | $32.96 | $32.96 | 27,941,881 |
| 2024-11-18 | $26.20 | $26.73 | $25.80 | $26.54 | $26.54 | 2,675,457 |
| 2024-11-15 | $26.30 | $26.41 | $25.39 | $25.99 | $25.99 | 3,197,182 |
| 2024-11-14 | $27.51 | $27.72 | $26.24 | $26.38 | $26.38 | 2,724,426 |
| 2024-11-13 | $27.79 | $28.63 | $27.19 | $27.25 | $27.25 | 3,028,234 |
| 2024-11-12 | $27.73 | $28.03 | $27.08 | $27.79 | $27.79 | 2,847,346 |
| 2024-11-11 | $28.05 | $29.29 | $27.95 | $28.19 | $28.19 | 5,162,810 |
| 2024-11-08 | $27.38 | $27.72 | $26.69 | $27.56 | $27.56 | 2,762,089 |
| 2024-11-07 | $27.73 | $28.55 | $27.40 | $27.52 | $27.52 | 3,450,748 |
| 2024-11-06 | $27.49 | $28.53 | $27.35 | $27.70 | $27.70 | 5,510,923 |
| 2024-11-05 | $25.35 | $26.79 | $25.25 | $26.59 | $26.59 | 3,397,254 |
| 2024-11-04 | $24.82 | $25.03 | $24.20 | $24.84 | $24.84 | 2,390,604 |
| 2024-11-01 | $24.98 | $25.93 | $24.91 | $25.03 | $25.03 | 2,807,109 |
| 2024-10-31 | $25.75 | $26.09 | $24.45 | $24.63 | $24.63 | 3,153,344 |
| 2024-10-30 | $26.16 | $27.15 | $25.91 | $25.95 | $25.95 | 2,177,940 |
| 2024-10-29 | $26.35 | $26.57 | $25.90 | $26.35 | $26.35 | 1,813,495 |
| 2024-10-28 | $25.52 | $26.50 | $25.52 | $26.34 | $26.34 | 2,319,300 |
| 2024-10-25 | $25.25 | $26.05 | $25.24 | $25.28 | $25.28 | 2,222,572 |
| 2024-10-24 | $24.80 | $25.22 | $24.68 | $25.00 | $25.00 | 1,862,198 |
| 2024-10-23 | $25.24 | $25.37 | $24.25 | $24.42 | $24.42 | 2,491,961 |
| 2024-10-22 | $25.44 | $25.59 | $25.14 | $25.22 | $25.22 | 1,704,082 |
| 2024-10-21 | $25.71 | $26.17 | $25.21 | $25.55 | $25.55 | 1,853,609 |
| 2024-10-18 | $26.11 | $26.35 | $25.63 | $25.67 | $25.67 | 1,941,324 |
| 2024-10-17 | $26.11 | $26.52 | $25.60 | $25.93 | $25.93 | 2,507,162 |
| 2024-10-16 | $26.34 | $26.45 | $25.43 | $26.17 | $26.17 | 2,936,804 |
| 2024-10-15 | $27.57 | $27.94 | $26.15 | $26.19 | $26.19 | 4,039,802 |
| 2024-10-14 | $27.24 | $27.71 | $26.82 | $27.58 | $27.58 | 3,522,487 |
| 2024-10-11 | $26.09 | $27.48 | $26.09 | $27.24 | $27.24 | 5,986,279 |
| 2024-10-10 | $25.50 | $26.37 | $24.97 | $26.23 | $26.23 | 3,897,719 |
| 2024-10-09 | $24.58 | $26.27 | $24.49 | $26.10 | $26.10 | 5,377,279 |
| 2024-10-08 | $24.00 | $24.58 | $23.92 | $24.45 | $24.45 | 2,379,107 |
| 2024-10-07 | $24.05 | $24.30 | $23.78 | $24.10 | $24.10 | 2,248,251 |
| 2024-10-04 | $23.42 | $24.20 | $23.04 | $24.08 | $24.08 | 3,031,952 |
| 2024-10-03 | $22.62 | $23.20 | $22.62 | $23.03 | $23.03 | 1,790,289 |
| 2024-10-02 | $22.45 | $23.29 | $22.45 | $22.89 | $22.89 | 2,949,919 |
| 2024-10-01 | $24.20 | $24.30 | $22.42 | $22.60 | $22.60 | 3,672,813 |
| 2024-09-30 | $24.09 | $24.47 | $23.93 | $24.23 | $24.23 | 1,843,470 |
| 2024-09-27 | $24.60 | $24.72 | $24.03 | $24.22 | $24.22 | 2,192,475 |
| 2024-09-26 | $24.69 | $24.75 | $23.96 | $24.37 | $24.37 | 2,602,149 |
| 2024-09-25 | $23.15 | $24.38 | $23.13 | $24.16 | $24.16 | 4,946,655 |
| 2024-09-24 | $23.42 | $23.56 | $22.90 | $23.21 | $23.21 | 2,244,939 |
| 2024-09-23 | $23.23 | $23.44 | $22.95 | $23.30 | $23.30 | 2,110,751 |
| 2024-09-20 | $23.60 | $23.79 | $22.86 | $23.25 | $23.25 | 4,796,789 |
| 2024-09-19 | $24.05 | $24.15 | $23.49 | $23.72 | $23.72 | 3,073,166 |
| 2024-09-18 | $23.27 | $24.25 | $23.23 | $23.27 | $23.27 | 3,166,615 |
| 2024-09-17 | $23.41 | $23.90 | $23.07 | $23.33 | $23.33 | 2,671,246 |
| 2024-09-16 | $23.00 | $23.46 | $22.74 | $23.28 | $23.28 | 3,706,756 |
| 2024-09-13 | $23.10 | $23.61 | $22.69 | $23.00 | $23.00 | 4,337,404 |
| 2024-09-12 | $21.53 | $22.87 | $21.45 | $22.87 | $22.87 | 5,760,020 |
| 2024-09-11 | $21.49 | $21.77 | $20.92 | $21.41 | $21.41 | 3,072,674 |
| 2024-09-10 | $21.45 | $21.61 | $20.98 | $21.50 | $21.50 | 3,294,031 |
| 2024-09-09 | $21.34 | $22.19 | $21.01 | $21.39 | $21.39 | 5,080,543 |
| 2024-09-06 | $21.23 | $22.22 | $20.53 | $21.30 | $21.30 | 8,753,513 |
| 2024-09-05 | $19.18 | $21.40 | $18.85 | $21.12 | $21.12 | 25,822,409 |
| 2024-09-04 | $23.28 | $23.93 | $22.92 | $23.01 | $23.01 | 10,007,836 |
| 2024-09-03 | $23.00 | $23.84 | $22.95 | $23.45 | $23.45 | 6,791,735 |
| 2024-08-30 | $23.39 | $23.50 | $22.87 | $23.34 | $23.34 | 4,583,844 |
| 2024-08-29 | $23.55 | $23.65 | $22.88 | $23.06 | $23.06 | 3,716,891 |
| 2024-08-28 | $23.32 | $23.56 | $22.39 | $23.00 | $23.00 | 3,946,877 |
| 2024-08-27 | $24.13 | $24.26 | $23.47 | $23.53 | $23.53 | 3,437,538 |
| 2024-08-26 | $24.60 | $24.79 | $24.31 | $24.35 | $24.35 | 2,068,366 |
| 2024-08-23 | $24.24 | $24.67 | $24.09 | $24.52 | $24.52 | 2,459,494 |
| 2024-08-22 | $24.85 | $24.87 | $24.03 | $24.10 | $24.10 | 2,417,868 |
| 2024-08-21 | $24.67 | $24.98 | $24.56 | $24.83 | $24.83 | 2,593,532 |
| 2024-08-20 | $25.51 | $25.64 | $24.21 | $24.59 | $24.59 | 3,569,832 |
| 2024-08-19 | $25.55 | $25.80 | $25.38 | $25.62 | $25.62 | 1,821,517 |
| 2024-08-16 | $25.58 | $26.10 | $25.44 | $25.49 | $25.49 | 1,708,056 |
| 2024-08-15 | $25.65 | $25.94 | $25.40 | $25.66 | $25.66 | 1,993,837 |
| 2024-08-14 | $25.33 | $25.45 | $24.78 | $25.11 | $25.11 | 1,395,532 |
| 2024-08-13 | $24.88 | $25.34 | $24.74 | $24.99 | $24.99 | 2,092,227 |
| 2024-08-12 | $25.00 | $25.00 | $24.38 | $24.60 | $24.60 | 1,671,874 |
| 2024-08-09 | $24.97 | $25.24 | $24.70 | $24.95 | $24.95 | 1,723,042 |
| 2024-08-08 | $23.89 | $24.96 | $23.53 | $24.85 | $24.85 | 2,573,808 |
| 2024-08-07 | $24.49 | $24.90 | $23.34 | $23.40 | $23.40 | 3,129,831 |
| 2024-08-06 | $24.19 | $24.30 | $23.61 | $23.90 | $23.90 | 2,286,572 |
| 2024-08-05 | $21.20 | $24.23 | $21.00 | $23.90 | $23.90 | 4,581,669 |
| 2024-08-02 | $24.51 | $25.05 | $24.02 | $24.43 | $24.43 | 4,232,517 |
| 2024-08-01 | $26.78 | $26.93 | $25.41 | $25.82 | $25.82 | 2,911,271 |
| 2024-07-31 | $27.18 | $27.59 | $26.68 | $26.75 | $26.75 | 3,173,716 |
| 2024-07-30 | $27.51 | $27.93 | $25.92 | $26.59 | $26.59 | 3,291,311 |
| 2024-07-29 | $27.93 | $28.05 | $27.12 | $27.40 | $27.40 | 1,902,277 |
| 2024-07-26 | $27.64 | $27.95 | $26.95 | $27.73 | $27.73 | 2,758,538 |
| 2024-07-25 | $26.22 | $27.63 | $25.80 | $26.84 | $26.84 | 3,693,401 |
| 2024-07-24 | $28.00 | $28.24 | $26.42 | $26.46 | $26.46 | 3,643,434 |
| 2024-07-23 | $27.86 | $28.86 | $27.62 | $28.38 | $28.38 | 2,091,542 |
| 2024-07-22 | $28.13 | $28.49 | $27.72 | $28.05 | $28.05 | 2,233,595 |
| 2024-07-19 | $28.32 | $28.51 | $27.76 | $27.83 | $27.83 | 2,778,092 |
| 2024-07-18 | $29.88 | $30.09 | $27.95 | $28.24 | $28.24 | 4,088,661 |
| 2024-07-17 | $29.75 | $30.38 | $29.16 | $29.85 | $29.85 | 2,956,819 |
| 2024-07-16 | $30.83 | $31.51 | $29.74 | $30.44 | $30.44 | 4,468,375 |
| 2024-07-15 | $30.12 | $30.80 | $29.72 | $30.58 | $30.58 | 4,372,978 |
| 2024-07-12 | $29.77 | $30.32 | $29.52 | $29.68 | $29.68 | 3,338,377 |
| 2024-07-11 | $30.22 | $31.12 | $29.57 | $29.80 | $29.80 | 4,232,271 |
| 2024-07-10 | $29.99 | $30.05 | $28.93 | $29.96 | $29.96 | 3,238,202 |
| 2024-07-09 | $29.92 | $30.26 | $28.23 | $29.44 | $29.44 | 4,565,934 |
| 2024-07-08 | $29.92 | $31.03 | $29.85 | $29.90 | $29.90 | 3,907,902 |
| 2024-07-05 | $28.43 | $30.19 | $28.28 | $29.94 | $29.94 | 4,645,605 |
| 2024-07-03 | $28.13 | $28.99 | $27.92 | $28.56 | $28.56 | 1,878,147 |
| 2024-07-02 | $28.65 | $29.37 | $28.05 | $28.09 | $28.09 | 2,368,768 |
| 2024-07-01 | $28.69 | $29.24 | $28.60 | $28.61 | $28.61 | 2,405,351 |
| 2024-06-28 | $28.70 | $29.33 | $28.59 | $28.96 | $28.96 | 4,866,415 |
| 2024-06-27 | $27.55 | $28.66 | $27.34 | $28.55 | $28.55 | 3,497,241 |
| 2024-06-26 | $27.25 | $28.16 | $27.14 | $27.64 | $27.64 | 2,832,383 |
| 2024-06-25 | $27.45 | $27.68 | $27.16 | $27.47 | $27.47 | 2,099,758 |
| 2024-06-24 | $27.00 | $28.12 | $26.98 | $27.78 | $27.78 | 3,672,453 |
| 2024-06-21 | $26.78 | $27.29 | $26.30 | $27.21 | $27.21 | 5,436,010 |
| 2024-06-20 | $28.50 | $28.71 | $27.17 | $27.45 | $27.45 | 4,572,433 |
| 2024-06-18 | $29.28 | $29.53 | $28.69 | $28.71 | $28.71 | 3,015,642 |
| 2024-06-17 | $28.68 | $29.37 | $28.24 | $29.21 | $29.21 | 3,881,437 |
| 2024-06-14 | $30.00 | $30.21 | $28.52 | $29.04 | $29.04 | 5,351,079 |
| 2024-06-13 | $31.79 | $32.10 | $30.49 | $30.49 | $30.49 | 4,384,762 |
| 2024-06-12 | $32.55 | $33.11 | $31.55 | $31.62 | $31.62 | 7,660,574 |
| 2024-06-11 | $31.25 | $31.81 | $30.58 | $31.31 | $31.31 | 5,264,087 |
| 2024-06-10 | $29.34 | $31.36 | $29.27 | $31.36 | $31.36 | 6,230,671 |
| 2024-06-07 | $29.37 | $31.12 | $29.22 | $30.00 | $30.00 | 7,843,339 |
| 2024-06-06 | $30.30 | $30.65 | $29.60 | $29.93 | $29.93 | 4,565,989 |
| 2024-06-05 | $29.67 | $30.56 | $29.56 | $30.56 | $30.56 | 6,960,509 |
| 2024-06-04 | $28.88 | $30.38 | $28.77 | $29.67 | $29.67 | 5,594,051 |
| 2024-06-03 | $30.00 | $30.84 | $28.76 | $29.46 | $29.46 | 9,710,510 |
| 2024-05-31 | $28.80 | $30.00 | $27.57 | $29.57 | $29.57 | 17,875,864 |
| 2024-05-30 | $26.46 | $29.19 | $25.15 | $28.57 | $28.57 | 41,472,494 |
| 2024-05-29 | $23.53 | $24.55 | $23.46 | $23.92 | $23.92 | 11,034,138 |
| 2024-05-28 | $24.28 | $24.33 | $23.57 | $24.10 | $24.10 | 4,636,735 |
| 2024-05-24 | $24.00 | $24.26 | $23.83 | $24.04 | $24.04 | 3,225,297 |
| 2024-05-23 | $25.28 | $25.50 | $23.85 | $23.94 | $23.94 | 5,783,663 |
| 2024-05-22 | $26.04 | $26.20 | $24.82 | $24.88 | $24.88 | 4,465,970 |
| 2024-05-21 | $26.24 | $26.36 | $25.78 | $26.15 | $26.15 | 3,576,863 |
| 2024-05-20 | $26.43 | $26.58 | $25.76 | $26.51 | $26.51 | 2,933,732 |
| 2024-05-17 | $26.15 | $26.66 | $26.01 | $26.39 | $26.39 | 4,038,695 |
| 2024-05-16 | $26.66 | $26.73 | $25.89 | $26.20 | $26.20 | 3,355,943 |
| 2024-05-15 | $26.80 | $26.84 | $25.41 | $26.59 | $26.59 | 5,457,294 |
| 2024-05-14 | $25.98 | $26.66 | $25.67 | $26.25 | $26.25 | 7,090,247 |
| 2024-05-13 | $24.36 | $25.69 | $24.19 | $24.95 | $24.95 | 5,190,453 |
| 2024-05-10 | $24.51 | $24.65 | $23.68 | $23.89 | $23.89 | 3,730,624 |
| 2024-05-09 | $24.43 | $24.70 | $24.08 | $24.31 | $24.31 | 2,112,965 |
| 2024-05-08 | $24.14 | $24.48 | $23.71 | $24.43 | $24.43 | 3,533,207 |
| 2024-05-07 | $24.60 | $24.94 | $24.29 | $24.76 | $24.76 | 3,609,405 |
| 2024-05-06 | $24.18 | $24.99 | $24.17 | $24.77 | $24.77 | 4,871,062 |
| 2024-05-03 | $24.02 | $24.53 | $23.42 | $24.04 | $24.04 | 5,462,090 |
| 2024-05-02 | $23.12 | $23.33 | $22.32 | $23.15 | $23.15 | 3,126,999 |
| 2024-05-01 | $22.45 | $23.58 | $22.28 | $22.69 | $22.69 | 3,364,134 |
| 2024-04-30 | $22.84 | $23.09 | $22.48 | $22.53 | $22.53 | 3,899,640 |
| 2024-04-29 | $23.13 | $23.53 | $22.73 | $23.10 | $23.10 | 3,511,882 |
| 2024-04-26 | $22.29 | $22.84 | $22.09 | $22.83 | $22.83 | 4,153,264 |
| 2024-04-25 | $21.50 | $22.19 | $21.33 | $22.16 | $22.16 | 3,291,782 |
| 2024-04-24 | $22.95 | $23.11 | $21.89 | $22.35 | $22.35 | 5,393,449 |
| 2024-04-23 | $21.62 | $22.63 | $21.62 | $22.33 | $22.33 | 5,100,882 |
| 2024-04-22 | $20.85 | $21.67 | $20.57 | $21.57 | $21.57 | 4,489,365 |
| 2024-04-19 | $20.58 | $21.35 | $20.54 | $20.72 | $20.72 | 4,428,365 |
| 2024-04-18 | $20.58 | $21.40 | $20.45 | $20.87 | $20.87 | 4,690,740 |
| 2024-04-17 | $20.54 | $21.11 | $20.34 | $20.60 | $20.60 | 5,053,262 |
| 2024-04-16 | $20.57 | $20.93 | $20.23 | $20.50 | $20.50 | 6,070,275 |
| 2024-04-15 | $22.30 | $22.43 | $20.81 | $20.84 | $20.84 | 7,112,267 |
| 2024-04-12 | $23.17 | $23.37 | $22.22 | $22.43 | $22.43 | 6,088,318 |
| 2024-04-11 | $23.68 | $23.85 | $23.10 | $23.67 | $23.67 | 4,994,039 |
| 2024-04-10 | $24.25 | $24.30 | $23.47 | $23.61 | $23.61 | 6,830,556 |
| 2024-04-09 | $25.00 | $25.17 | $24.51 | $24.93 | $24.93 | 3,446,509 |
| 2024-04-08 | $25.41 | $25.67 | $24.96 | $24.97 | $24.97 | 2,912,827 |
| 2024-04-05 | $24.71 | $25.29 | $24.59 | $25.16 | $25.16 | 4,091,224 |
| 2024-04-04 | $25.79 | $26.07 | $24.92 | $25.02 | $25.02 | 5,869,077 |
| 2024-04-03 | $25.58 | $25.71 | $25.22 | $25.33 | $25.33 | 3,759,436 |
| 2024-04-02 | $25.72 | $25.85 | $25.12 | $25.76 | $25.76 | 4,095,667 |
| 2024-04-01 | $27.00 | $27.10 | $26.08 | $26.40 | $26.40 | 4,091,321 |
| 2024-03-28 | $27.12 | $27.75 | $27.03 | $27.07 | $27.07 | 3,108,461 |
| 2024-03-27 | $27.27 | $27.55 | $26.77 | $27.26 | $27.26 | 3,539,510 |
| 2024-03-26 | $28.02 | $28.15 | $27.01 | $27.06 | $27.06 | 4,096,449 |
| 2024-03-25 | $27.86 | $28.33 | $26.90 | $27.63 | $27.63 | 5,221,075 |
| 2024-03-22 | $28.22 | $28.39 | $27.43 | $27.82 | $27.82 | 3,714,311 |
| 2024-03-21 | $29.22 | $29.46 | $28.34 | $28.38 | $28.38 | 4,394,916 |
| 2024-03-20 | $28.30 | $28.88 | $27.82 | $28.65 | $28.65 | 4,065,017 |
| 2024-03-19 | $28.25 | $28.80 | $27.76 | $28.29 | $28.29 | 3,955,208 |
| 2024-03-18 | $28.85 | $29.32 | $28.41 | $29.05 | $29.05 | 4,203,590 |
| 2024-03-15 | $28.56 | $29.37 | $28.21 | $28.92 | $28.92 | 5,230,778 |
| 2024-03-14 | $30.00 | $30.30 | $28.66 | $29.10 | $29.10 | 5,751,092 |
| 2024-03-13 | $30.40 | $30.93 | $30.14 | $30.37 | $30.37 | 3,936,768 |
| 2024-03-12 | $31.39 | $31.39 | $29.73 | $30.68 | $30.68 | 5,047,993 |
| 2024-03-11 | $31.50 | $32.19 | $30.81 | $30.87 | $30.87 | 4,722,761 |
| 2024-03-08 | $32.10 | $34.26 | $31.52 | $31.70 | $31.70 | 10,157,315 |
| 2024-03-07 | $32.64 | $33.00 | $31.75 | $31.77 | $31.77 | 6,714,809 |
| 2024-03-06 | $32.80 | $33.33 | $31.88 | $32.46 | $32.46 | 9,760,590 |
| 2024-03-05 | $33.00 | $33.53 | $30.89 | $31.26 | $31.26 | 11,402,452 |
| 2024-03-04 | $36.47 | $37.54 | $33.81 | $34.07 | $34.07 | 14,609,379 |
| 2024-03-01 | $35.66 | $35.90 | $33.71 | $35.87 | $35.87 | 21,607,547 |
| 2024-02-29 | $35.16 | $38.30 | $33.75 | $36.97 | $36.97 | 55,920,126 |
| 2024-02-28 | $29.56 | $30.26 | $29.01 | $29.69 | $29.69 | 15,944,825 |
| 2024-02-27 | $29.34 | $30.30 | $29.04 | $30.10 | $30.10 | 10,033,379 |
| 2024-02-26 | $26.00 | $29.08 | $25.88 | $28.90 | $28.90 | 11,843,289 |
| 2024-02-23 | $26.22 | $26.62 | $25.64 | $26.15 | $26.15 | 5,442,096 |
| 2024-02-22 | $27.10 | $27.15 | $26.39 | $26.63 | $26.63 | 6,195,030 |
| 2024-02-21 | $26.25 | $26.45 | $25.84 | $26.18 | $26.18 | 5,358,502 |
| 2024-02-20 | $28.57 | $28.69 | $26.32 | $27.05 | $27.05 | 6,254,431 |
| 2024-02-16 | $29.85 | $30.25 | $28.57 | $28.73 | $28.73 | 6,949,784 |
| 2024-02-15 | $29.92 | $30.34 | $28.96 | $30.04 | $30.04 | 8,825,785 |
| 2024-02-14 | $29.37 | $29.79 | $28.66 | $29.24 | $29.24 | 6,817,471 |
| 2024-02-13 | $29.05 | $30.23 | $28.29 | $28.74 | $28.74 | 10,756,761 |
| 2024-02-12 | $29.00 | $31.55 | $28.70 | $31.18 | $31.18 | 15,340,935 |
| 2024-02-09 | $27.90 | $29.63 | $27.35 | $28.47 | $28.47 | 14,791,671 |
| 2024-02-08 | $25.83 | $27.35 | $25.61 | $26.84 | $26.84 | 7,610,302 |
| 2024-02-07 | $25.73 | $26.31 | $25.16 | $25.83 | $25.83 | 5,973,681 |
| 2024-02-06 | $24.80 | $26.23 | $24.49 | $26.01 | $26.01 | 9,007,393 |
| 2024-02-05 | $24.72 | $24.81 | $23.76 | $24.12 | $24.12 | 4,549,639 |
| 2024-02-02 | $24.40 | $25.15 | $24.31 | $25.02 | $25.02 | 4,812,493 |
| 2024-02-01 | $24.91 | $25.07 | $23.89 | $24.95 | $24.95 | 4,529,583 |
| 2024-01-31 | $25.32 | $26.09 | $24.78 | $24.78 | $24.78 | 5,085,655 |
| 2024-01-30 | $25.81 | $26.00 | $25.32 | $25.53 | $25.53 | 3,483,116 |
| 2024-01-29 | $25.12 | $26.11 | $24.92 | $26.06 | $26.06 | 4,082,012 |
| 2024-01-26 | $25.41 | $25.80 | $25.01 | $25.12 | $25.12 | 3,563,698 |
| 2024-01-25 | $25.82 | $26.15 | $25.01 | $25.18 | $25.18 | 4,729,704 |
| 2024-01-24 | $27.01 | $27.29 | $25.37 | $25.44 | $25.44 | 7,110,503 |
| 2024-01-23 | $26.65 | $26.97 | $25.85 | $26.42 | $26.42 | 4,796,793 |
| 2024-01-22 | $25.41 | $27.02 | $25.18 | $26.44 | $26.44 | 9,233,900 |
| 2024-01-19 | $24.35 | $24.83 | $23.73 | $24.81 | $24.81 | 7,137,399 |
| 2024-01-18 | $25.09 | $25.15 | $23.58 | $24.06 | $24.06 | 7,359,690 |
| 2024-01-17 | $24.55 | $24.67 | $23.94 | $24.34 | $24.34 | 6,383,721 |
| 2024-01-16 | $25.65 | $25.84 | $24.85 | $25.06 | $25.06 | 6,490,732 |
| 2024-01-12 | $27.20 | $27.62 | $26.12 | $26.21 | $26.21 | 5,476,671 |
| 2024-01-11 | $28.10 | $28.29 | $26.19 | $27.36 | $27.36 | 10,312,775 |
| 2024-01-10 | $28.29 | $29.08 | $27.67 | $28.54 | $28.54 | 7,722,163 |
| 2024-01-09 | $28.27 | $28.54 | $27.70 | $28.30 | $28.30 | 4,781,784 |
| 2024-01-08 | $27.21 | $28.68 | $27.11 | $28.57 | $28.57 | 7,376,581 |
| 2024-01-05 | $27.51 | $28.06 | $27.20 | $27.26 | $27.26 | 6,044,838 |
| 2024-01-04 | $27.66 | $28.20 | $27.46 | $27.89 | $27.89 | 6,007,709 |
| 2024-01-03 | $27.80 | $28.30 | $27.46 | $27.61 | $27.61 | 6,665,553 |
| 2024-01-02 | $28.56 | $29.73 | $28.15 | $28.74 | $28.74 | 9,223,975 |
| 2023-12-29 | $30.18 | $30.20 | $28.56 | $28.71 | $28.71 | 10,678,891 |
| 2023-12-28 | $30.00 | $31.13 | $29.79 | $30.23 | $30.23 | 8,979,435 |
| 2023-12-27 | $29.71 | $30.46 | $29.40 | $30.05 | $30.05 | 9,256,150 |
| 2023-12-26 | $28.90 | $29.89 | $28.66 | $29.47 | $29.47 | 7,711,486 |
| 2023-12-22 | $29.70 | $29.95 | $28.42 | $28.74 | $28.74 | 9,799,507 |
| 2023-12-21 | $30.64 | $31.08 | $29.07 | $29.42 | $29.42 | 10,533,959 |
| 2023-12-20 | $32.00 | $32.66 | $29.69 | $29.73 | $29.73 | 12,236,068 |
| 2023-12-19 | $30.88 | $33.91 | $30.76 | $32.28 | $32.28 | 17,580,891 |
| 2023-12-18 | $30.63 | $31.56 | $30.16 | $30.60 | $30.60 | 8,284,758 |
| 2023-12-15 | $31.75 | $32.32 | $30.67 | $31.22 | $31.22 | 15,138,104 |
| 2023-12-14 | $29.00 | $31.70 | $29.00 | $31.42 | $31.42 | 18,492,425 |
| 2023-12-13 | $27.84 | $28.40 | $26.78 | $28.14 | $28.14 | 9,480,206 |
| 2023-12-12 | $27.95 | $28.12 | $27.31 | $27.73 | $27.73 | 7,805,519 |
| 2023-12-11 | $28.05 | $28.63 | $27.55 | $28.15 | $28.15 | 8,921,786 |
| 2023-12-08 | $26.12 | $28.62 | $25.91 | $28.27 | $28.27 | 16,088,380 |
| 2023-12-07 | $26.51 | $27.25 | $25.12 | $26.02 | $26.02 | 25,346,063 |
| 2023-12-06 | $30.59 | $30.84 | $29.15 | $29.16 | $29.16 | 13,432,428 |
| 2023-12-05 | $30.07 | $30.41 | $29.17 | $30.05 | $30.05 | 7,344,148 |
| 2023-12-04 | $30.69 | $31.35 | $29.97 | $30.31 | $30.31 | 9,696,800 |
| 2023-12-01 | $29.00 | $30.90 | $28.34 | $30.89 | $30.89 | 10,366,189 |
| 2023-11-30 | $30.72 | $30.90 | $28.76 | $29.12 | $29.12 | 7,884,211 |
| 2023-11-29 | $30.21 | $31.65 | $29.91 | $30.20 | $30.20 | 10,019,176 |
| 2023-11-28 | $29.18 | $29.79 | $28.46 | $29.67 | $29.67 | 7,663,599 |
| 2023-11-27 | $28.80 | $29.90 | $28.22 | $29.01 | $29.01 | 8,041,403 |
| 2023-11-24 | $29.07 | $29.15 | $28.01 | $28.89 | $28.89 | 5,339,415 |
| 2023-11-22 | $29.38 | $30.22 | $28.54 | $28.80 | $28.80 | 10,596,298 |
| 2023-11-21 | $28.89 | $30.23 | $28.11 | $28.51 | $28.51 | 15,546,927 |
| 2023-11-20 | $29.37 | $31.70 | $27.34 | $28.04 | $28.04 | 21,378,983 |
| 2023-11-17 | $29.25 | $29.80 | $28.77 | $29.31 | $29.31 | 5,581,644 |
| 2023-11-16 | $29.50 | $29.66 | $28.01 | $29.03 | $29.03 | 7,962,272 |
| 2023-11-15 | $29.67 | $31.83 | $29.32 | $29.99 | $29.99 | 11,177,936 |
| 2023-11-14 | $29.28 | $30.29 | $28.79 | $29.63 | $29.63 | 12,101,283 |
| 2023-11-13 | $26.43 | $27.61 | $26.04 | $27.60 | $27.60 | 5,096,476 |
| 2023-11-10 | $25.96 | $26.99 | $25.66 | $26.72 | $26.72 | 4,292,359 |
| 2023-11-09 | $27.23 | $27.67 | $26.06 | $26.06 | $26.06 | 4,397,600 |
| 2023-11-08 | $27.83 | $27.88 | $26.62 | $27.00 | $27.00 | 3,497,007 |
| 2023-11-07 | $27.25 | $28.38 | $26.81 | $27.65 | $27.65 | 5,754,443 |
| 2023-11-06 | $29.14 | $29.24 | $26.43 | $26.98 | $26.98 | 7,806,150 |
| 2023-11-03 | $27.31 | $29.37 | $27.22 | $28.59 | $28.59 | 11,153,421 |
| 2023-11-02 | $25.04 | $27.63 | $24.91 | $27.26 | $27.26 | 12,224,047 |
| 2023-11-01 | $24.75 | $24.79 | $23.27 | $23.97 | $23.97 | 5,566,051 |
| 2023-10-31 | $24.62 | $24.79 | $23.88 | $24.40 | $24.40 | 2,932,760 |
| 2023-10-30 | $25.61 | $25.76 | $23.66 | $24.37 | $24.37 | 4,835,596 |
| 2023-10-27 | $26.00 | $26.04 | $24.54 | $24.85 | $24.85 | 3,712,612 |
| 2023-10-26 | $24.43 | $25.90 | $24.43 | $25.31 | $25.31 | 6,013,953 |
| 2023-10-25 | $26.20 | $26.28 | $24.41 | $24.43 | $24.43 | 4,762,305 |
| 2023-10-24 | $25.00 | $26.47 | $24.95 | $26.46 | $26.46 | 5,994,795 |
| 2023-10-23 | $23.99 | $24.99 | $23.31 | $24.55 | $24.55 | 4,510,680 |
| 2023-10-20 | $25.10 | $25.16 | $23.95 | $24.31 | $24.31 | 6,501,351 |
| 2023-10-19 | $25.98 | $26.16 | $25.02 | $25.23 | $25.23 | 6,654,736 |
| 2023-10-18 | $26.00 | $26.38 | $25.59 | $25.73 | $25.73 | 5,209,175 |
| 2023-10-17 | $24.42 | $26.46 | $24.33 | $26.30 | $26.30 | 7,719,146 |
| 2023-10-16 | $24.68 | $25.15 | $24.35 | $24.78 | $24.78 | 4,479,759 |
| 2023-10-13 | $25.04 | $25.25 | $24.44 | $24.75 | $24.75 | 5,196,762 |
| 2023-10-12 | $27.00 | $27.06 | $24.94 | $25.28 | $25.28 | 7,856,503 |
| 2023-10-11 | $27.15 | $27.50 | $26.39 | $26.72 | $26.72 | 10,460,036 |
| 2023-10-10 | $24.82 | $27.00 | $24.66 | $26.72 | $26.72 | 11,077,029 |
| 2023-10-09 | $24.01 | $24.99 | $23.62 | $24.71 | $24.71 | 5,867,438 |
| 2023-10-06 | $23.80 | $24.98 | $23.56 | $24.75 | $24.75 | 4,911,857 |
| 2023-10-05 | $23.82 | $24.65 | $23.53 | $24.23 | $24.23 | 3,959,165 |
| 2023-10-04 | $24.10 | $24.35 | $23.37 | $24.11 | $24.11 | 4,534,767 |
| 2023-10-03 | $24.30 | $24.73 | $23.61 | $23.97 | $23.97 | 5,313,625 |
| 2023-10-02 | $25.72 | $25.86 | $24.44 | $24.70 | $24.70 | 4,860,942 |
| 2023-09-29 | $25.64 | $26.22 | $25.17 | $25.52 | $25.52 | 6,662,540 |
| 2023-09-28 | $24.18 | $25.47 | $23.90 | $25.16 | $25.16 | 6,096,784 |
| 2023-09-27 | $24.00 | $24.95 | $23.87 | $24.42 | $24.42 | 7,604,778 |
| 2023-09-26 | $23.95 | $24.47 | $23.45 | $23.63 | $23.63 | 5,707,699 |
| 2023-09-25 | $24.00 | $24.73 | $23.81 | $24.37 | $24.37 | 6,446,292 |
| 2023-09-22 | $25.89 | $26.28 | $24.45 | $24.51 | $24.51 | 7,584,719 |
| 2023-09-21 | $24.94 | $26.18 | $24.94 | $25.65 | $25.65 | 7,797,584 |
| 2023-09-20 | $27.42 | $28.09 | $26.37 | $26.40 | $26.40 | 6,966,796 |
| 2023-09-19 | $26.92 | $27.43 | $26.32 | $27.27 | $27.27 | 6,156,086 |
| 2023-09-18 | $27.02 | $27.35 | $26.42 | $27.13 | $27.13 | 6,722,838 |
| 2023-09-15 | $28.09 | $28.30 | $27.04 | $27.36 | $27.36 | 8,210,997 |
| 2023-09-14 | $28.11 | $28.65 | $27.53 | $28.22 | $28.22 | 7,811,432 |
| 2023-09-13 | $28.10 | $28.33 | $27.30 | $27.77 | $27.77 | 7,320,346 |
| 2023-09-12 | $27.66 | $30.08 | $27.54 | $28.10 | $28.10 | 11,535,590 |
| 2023-09-11 | $28.18 | $28.55 | $27.33 | $28.22 | $28.22 | 8,947,805 |
| 2023-09-08 | $27.52 | $28.67 | $27.44 | $28.04 | $28.04 | 11,636,774 |
| 2023-09-07 | $27.94 | $28.20 | $25.53 | $27.61 | $27.61 | 26,065,418 |
| 2023-09-06 | $32.05 | $32.65 | $30.90 | $31.46 | $31.46 | 19,546,892 |
| 2023-09-05 | $31.22 | $31.54 | $29.95 | $31.43 | $31.43 | 8,459,202 |
| 2023-09-01 | $31.59 | $31.78 | $30.66 | $31.22 | $31.22 | 6,770,962 |
| 2023-08-31 | $31.18 | $31.84 | $30.70 | $31.02 | $31.02 | 9,075,710 |
| 2023-08-30 | $30.73 | $31.99 | $30.10 | $31.43 | $31.43 | 10,623,266 |
| 2023-08-29 | $29.05 | $31.49 | $28.77 | $30.78 | $30.78 | 12,691,205 |
| 2023-08-28 | $29.25 | $29.75 | $28.97 | $29.22 | $29.22 | 7,028,565 |
| 2023-08-25 | $28.80 | $29.76 | $28.10 | $29.15 | $29.15 | 11,961,115 |
| 2023-08-24 | $33.51 | $33.67 | $28.00 | $28.83 | $28.83 | 22,970,446 |
| 2023-08-23 | $31.65 | $33.19 | $30.85 | $32.60 | $32.60 | 10,519,170 |
| 2023-08-22 | $32.29 | $32.79 | $30.78 | $31.32 | $31.32 | 8,001,057 |
| 2023-08-21 | $31.00 | $32.22 | $30.62 | $31.78 | $31.78 | 10,571,611 |
| 2023-08-18 | $28.64 | $30.97 | $28.48 | $30.55 | $30.55 | 9,412,984 |
| 2023-08-17 | $31.50 | $31.70 | $29.58 | $30.01 | $30.01 | 11,541,205 |
| 2023-08-16 | $31.68 | $32.55 | $31.33 | $31.69 | $31.69 | 7,673,797 |
| 2023-08-15 | $33.70 | $34.06 | $32.22 | $32.29 | $32.29 | 9,113,993 |
| 2023-08-14 | $32.29 | $33.91 | $32.05 | $33.90 | $33.90 | 8,163,852 |
| 2023-08-11 | $32.54 | $33.67 | $31.65 | $32.94 | $32.94 | 10,118,983 |
| 2023-08-10 | $33.40 | $34.53 | $32.71 | $33.12 | $33.12 | 12,060,478 |
| 2023-08-09 | $35.71 | $35.78 | $32.43 | $32.87 | $32.87 | 16,831,465 |
| 2023-08-08 | $35.31 | $36.40 | $34.71 | $35.99 | $35.99 | 11,502,141 |
| 2023-08-07 | $38.00 | $38.08 | $34.44 | $36.65 | $36.65 | 18,882,248 |
| 2023-08-04 | $40.20 | $40.68 | $37.66 | $37.80 | $37.80 | 19,243,698 |
| 2023-08-03 | $39.55 | $40.46 | $38.71 | $39.28 | $39.28 | 13,688,050 |
| 2023-08-02 | $42.32 | $42.43 | $38.36 | $39.87 | $39.87 | 29,427,579 |
| 2023-08-01 | $41.28 | $44.90 | $40.18 | $44.37 | $44.37 | 27,925,901 |
| 2023-07-31 | $40.00 | $42.16 | $39.78 | $42.00 | $42.00 | 18,478,778 |
| 2023-07-28 | $39.01 | $39.99 | $38.30 | $39.76 | $39.76 | 15,823,637 |
| 2023-07-27 | $42.34 | $43.76 | $37.76 | $38.21 | $38.21 | 30,001,856 |
| 2023-07-26 | $40.00 | $41.85 | $39.20 | $41.22 | $41.22 | 19,255,293 |
| 2023-07-25 | $38.30 | $41.27 | $38.03 | $40.36 | $40.36 | 20,859,471 |
| 2023-07-24 | $38.50 | $39.18 | $37.23 | $38.17 | $38.17 | 11,140,404 |
| 2023-07-21 | $39.73 | $40.55 | $37.41 | $38.03 | $38.03 | 15,828,479 |
| 2023-07-20 | $39.80 | $41.06 | $38.59 | $38.97 | $38.97 | 15,659,896 |
| 2023-07-19 | $42.00 | $43.08 | $39.63 | $40.74 | $40.74 | 25,311,021 |
| 2023-07-18 | $38.73 | $42.05 | $38.44 | $40.61 | $40.61 | 25,147,109 |
| 2023-07-17 | $37.20 | $40.25 | $36.45 | $38.73 | $38.73 | 19,596,834 |
| 2023-07-14 | $39.61 | $40.29 | $37.13 | $37.23 | $37.23 | 20,546,501 |
| 2023-07-13 | $40.50 | $41.68 | $39.55 | $39.65 | $39.65 | 19,720,472 |
| 2023-07-12 | $42.50 | $42.52 | $39.38 | $40.22 | $40.22 | 23,173,768 |
| 2023-07-11 | $40.99 | $42.58 | $40.11 | $41.47 | $41.47 | 23,278,948 |
| 2023-07-10 | $40.00 | $41.25 | $37.62 | $40.80 | $40.80 | 22,534,524 |
| 2023-07-07 | $39.56 | $42.19 | $39.03 | $39.25 | $39.25 | 31,188,291 |
| 2023-07-06 | $39.00 | $40.38 | $36.18 | $39.08 | $39.08 | 29,324,380 |
| 2023-07-05 | $37.44 | $40.47 | $36.93 | $40.12 | $40.12 | 25,266,517 |
| 2023-07-03 | $36.94 | $37.58 | $35.57 | $37.48 | $37.48 | 12,739,705 |
| 2023-06-30 | $36.61 | $38.32 | $36.14 | $36.43 | $36.43 | 24,005,980 |
| 2023-06-29 | $36.17 | $37.11 | $35.03 | $35.90 | $35.90 | 23,019,611 |
| 2023-06-28 | $32.80 | $36.18 | $32.56 | $35.46 | $35.46 | 26,407,823 |
| 2023-06-27 | $32.60 | $33.84 | $31.57 | $33.37 | $33.37 | 24,558,865 |
| 2023-06-26 | $33.81 | $35.48 | $31.69 | $31.96 | $31.96 | 25,571,010 |
| 2023-06-23 | $36.08 | $36.39 | $32.63 | $33.39 | $33.39 | 32,096,916 |
| 2023-06-22 | $37.77 | $39.40 | $36.79 | $37.44 | $37.44 | 26,869,471 |
| 2023-06-21 | $43.76 | $44.16 | $37.50 | $39.04 | $39.04 | 34,634,633 |
| 2023-06-20 | $46.19 | $46.88 | $42.08 | $43.19 | $43.19 | 29,571,732 |
| 2023-06-16 | $48.41 | $48.87 | $43.43 | $44.49 | $44.49 | 41,084,223 |
| 2023-06-15 | $41.82 | $48.50 | $41.35 | $46.37 | $46.37 | 60,058,407 |
| 2023-06-14 | $42.36 | $43.90 | $40.64 | $42.84 | $42.84 | 39,559,146 |
| 2023-06-13 | $38.40 | $45.22 | $37.15 | $43.11 | $43.11 | 74,591,443 |
| 2023-06-12 | $37.66 | $38.33 | $36.01 | $37.60 | $37.60 | 22,817,679 |
| 2023-06-09 | $37.33 | $39.38 | $35.81 | $36.99 | $36.99 | 28,428,495 |
| 2023-06-08 | $36.20 | $37.60 | $35.63 | $36.22 | $36.22 | 20,886,451 |
| 2023-06-07 | $39.26 | $39.33 | $35.30 | $36.42 | $36.42 | 38,175,951 |
| 2023-06-06 | $35.10 | $38.85 | $34.65 | $38.19 | $38.19 | 50,646,970 |
| 2023-06-05 | $31.21 | $35.93 | $30.90 | $35.32 | $35.32 | 35,706,171 |
| 2023-06-02 | $33.60 | $34.57 | $30.60 | $32.26 | $32.26 | 45,419,615 |
| 2023-06-01 | $32.76 | $37.25 | $30.26 | $34.72 | $34.72 | 83,477,536 |
| 2023-05-31 | $41.10 | $42.14 | $38.01 | $40.01 | $40.01 | 72,011,772 |
| 2023-05-30 | $37.61 | $44.02 | $35.20 | $43.95 | $43.95 | 107,615,264 |
| 2023-05-26 | $28.75 | $33.50 | $28.65 | $32.94 | $32.94 | 54,765,399 |
| 2023-05-25 | $30.50 | $30.70 | $27.01 | $28.41 | $28.41 | 36,753,772 |
| 2023-05-24 | $27.16 | $28.43 | $26.27 | $27.85 | $27.85 | 19,822,430 |
| 2023-05-23 | $28.82 | $29.23 | $26.64 | $27.16 | $27.16 | 27,567,929 |
| 2023-05-22 | $25.46 | $28.26 | $25.22 | $27.87 | $27.87 | 28,741,855 |
| 2023-05-19 | $26.81 | $27.75 | $25.06 | $25.28 | $25.28 | 19,629,516 |
| 2023-05-18 | $27.40 | $28.15 | $25.87 | $26.82 | $26.82 | 31,462,002 |
| 2023-05-17 | $23.99 | $27.13 | $23.57 | $26.95 | $26.95 | 37,992,793 |
| 2023-05-16 | $23.50 | $24.86 | $22.75 | $23.56 | $23.56 | 36,097,855 |
| 2023-05-15 | $20.68 | $24.31 | $20.20 | $23.97 | $23.97 | 51,408,736 |
| 2023-05-12 | $20.00 | $20.02 | $19.06 | $19.42 | $19.42 | 4,059,104 |
| 2023-05-11 | $20.35 | $20.39 | $19.16 | $19.84 | $19.84 | 5,578,728 |
| 2023-05-10 | $20.25 | $20.63 | $19.60 | $20.18 | $20.18 | 7,946,151 |
| 2023-05-09 | $19.17 | $20.11 | $19.03 | $19.88 | $19.88 | 7,193,706 |
| 2023-05-08 | $18.86 | $19.34 | $18.22 | $19.23 | $19.23 | 6,023,640 |
| 2023-05-05 | $18.18 | $18.99 | $17.78 | $18.70 | $18.70 | 7,635,188 |
| 2023-05-04 | $17.48 | $18.04 | $17.15 | $17.92 | $17.92 | 5,602,925 |
| 2023-05-03 | $17.20 | $17.96 | $16.79 | $17.40 | $17.40 | 6,685,190 |
| 2023-05-02 | $18.31 | $18.52 | $17.07 | $17.24 | $17.24 | 8,559,890 |
| 2023-05-01 | $17.74 | $18.79 | $17.71 | $18.63 | $18.63 | 9,151,504 |
| 2023-04-28 | $17.45 | $18.07 | $16.91 | $17.82 | $17.82 | 6,557,304 |
| 2023-04-27 | $17.70 | $17.97 | $17.27 | $17.59 | $17.59 | 6,501,182 |
| 2023-04-26 | $18.03 | $18.25 | $17.31 | $17.69 | $17.69 | 8,666,281 |
| 2023-04-25 | $18.42 | $18.45 | $17.50 | $17.69 | $17.69 | 11,403,599 |
| 2023-04-24 | $18.43 | $19.16 | $17.46 | $17.85 | $17.85 | 22,332,927 |
| 2023-04-21 | $20.80 | $21.05 | $19.55 | $20.06 | $20.06 | 15,307,310 |
| 2023-04-20 | $22.30 | $23.82 | $20.66 | $20.71 | $20.71 | 21,444,199 |
| 2023-04-19 | $22.35 | $22.93 | $21.86 | $22.71 | $22.71 | 8,800,298 |
| 2023-04-18 | $23.22 | $23.28 | $22.26 | $22.76 | $22.76 | 11,983,229 |
| 2023-04-17 | $21.73 | $23.10 | $21.55 | $22.78 | $22.78 | 11,815,352 |
| 2023-04-14 | $22.55 | $22.95 | $21.47 | $21.89 | $21.89 | 13,032,401 |
| 2023-04-13 | $22.10 | $23.14 | $21.72 | $22.29 | $22.29 | 15,605,352 |
| 2023-04-12 | $23.47 | $23.47 | $21.42 | $22.04 | $22.04 | 20,198,667 |
| 2023-04-11 | $23.69 | $25.15 | $22.53 | $22.75 | $22.75 | 31,658,004 |
| 2023-04-10 | $22.65 | $23.10 | $21.53 | $23.07 | $23.07 | 21,396,033 |
| 2023-04-06 | $21.16 | $23.86 | $20.40 | $22.84 | $22.84 | 60,417,009 |
| 2023-04-05 | $24.03 | $24.89 | $20.50 | $21.09 | $21.09 | 57,114,843 |
| 2023-04-04 | $31.91 | $32.00 | $24.15 | $24.95 | $24.95 | 100,866,345 |
| 2023-04-03 | $33.82 | $34.68 | $32.23 | $33.87 | $33.87 | 49,977,758 |
| 2023-03-31 | $27.74 | $33.57 | $27.21 | $33.57 | $33.57 | 62,877,734 |
| 2023-03-30 | $26.33 | $27.69 | $26.26 | $27.63 | $27.63 | 16,688,681 |
| 2023-03-29 | $24.70 | $26.01 | $24.35 | $25.98 | $25.98 | 10,345,771 |
| 2023-03-28 | $25.57 | $25.83 | $24.12 | $24.39 | $24.39 | 7,827,713 |
| 2023-03-27 | $25.53 | $26.04 | $24.43 | $25.44 | $25.44 | 13,105,779 |
| 2023-03-24 | $25.55 | $26.77 | $24.67 | $25.27 | $25.27 | 21,799,817 |
| 2023-03-23 | $23.00 | $25.95 | $23.00 | $24.89 | $24.89 | 20,248,301 |
| 2023-03-22 | $23.40 | $24.21 | $22.46 | $22.75 | $22.75 | 13,825,628 |
| 2023-03-21 | $21.67 | $23.55 | $21.55 | $23.29 | $23.29 | 11,732,489 |
| 2023-03-20 | $21.40 | $22.20 | $21.02 | $21.58 | $21.58 | 6,896,398 |
| 2023-03-17 | $22.26 | $22.32 | $21.02 | $21.62 | $21.62 | 8,177,693 |
| 2023-03-16 | $21.18 | $22.24 | $20.54 | $22.07 | $22.07 | 10,066,331 |
| 2023-03-15 | $20.60 | $21.16 | $20.16 | $20.85 | $20.85 | 9,062,024 |
| 2023-03-14 | $22.35 | $22.75 | $20.74 | $21.10 | $21.10 | 12,555,159 |
| 2023-03-13 | $21.00 | $22.56 | $20.28 | $21.76 | $21.76 | 15,398,463 |
| 2023-03-10 | $22.59 | $22.87 | $20.76 | $21.27 | $21.27 | 15,945,611 |
| 2023-03-09 | $25.00 | $25.37 | $22.62 | $22.70 | $22.70 | 17,554,764 |
| 2023-03-08 | $26.13 | $26.61 | $24.60 | $24.82 | $24.82 | 16,689,836 |
| 2023-03-07 | $27.17 | $28.37 | $25.77 | $26.14 | $26.14 | 26,616,100 |
| 2023-03-06 | $28.45 | $29.98 | $26.71 | $27.36 | $27.36 | 50,682,896 |
| 2023-03-03 | $25.29 | $28.94 | $24.03 | $28.48 | $28.48 | 75,575,204 |
| 2023-03-02 | $20.52 | $21.83 | $20.33 | $21.31 | $21.31 | 20,072,158 |
| 2023-03-01 | $22.79 | $22.90 | $20.31 | $20.73 | $20.73 | 14,634,434 |
| 2023-02-28 | $22.31 | $23.56 | $22.06 | $22.58 | $22.58 | 14,568,474 |
| 2023-02-27 | $22.52 | $22.83 | $21.65 | $22.19 | $22.19 | 11,541,674 |
| 2023-02-24 | $22.23 | $22.65 | $21.68 | $22.41 | $22.41 | 9,800,903 |
| 2023-02-23 | $23.67 | $23.76 | $21.77 | $22.87 | $22.87 | 18,690,301 |
| 2023-02-22 | $21.61 | $22.86 | $21.30 | $22.36 | $22.36 | 14,144,760 |
| 2023-02-21 | $24.04 | $25.36 | $21.42 | $21.63 | $21.63 | 22,200,662 |
| 2023-02-17 | $23.57 | $24.37 | $22.65 | $23.84 | $23.84 | 16,132,166 |
| 2023-02-16 | $25.04 | $26.77 | $24.05 | $24.23 | $24.23 | 22,602,999 |
| 2023-02-15 | $23.00 | $25.70 | $22.84 | $25.50 | $25.50 | 26,375,891 |
| 2023-02-14 | $20.66 | $23.56 | $20.41 | $23.31 | $23.31 | 28,135,423 |
| 2023-02-13 | $22.93 | $22.98 | $20.72 | $21.14 | $21.14 | 22,434,819 |
| 2023-02-10 | $22.31 | $23.59 | $21.56 | $22.99 | $22.99 | 24,349,786 |
| 2023-02-09 | $27.46 | $27.50 | $22.34 | $22.49 | $22.49 | 37,021,151 |
| 2023-02-08 | $24.68 | $28.40 | $24.50 | $26.19 | $26.19 | 50,828,884 |
| 2023-02-07 | $26.55 | $27.27 | $23.09 | $24.53 | $24.53 | 59,207,845 |
| 2023-02-06 | $27.46 | $30.92 | $25.88 | $27.55 | $27.55 | 104,104,109 |
| 2023-02-03 | $21.34 | $28.48 | $21.12 | $25.88 | $25.88 | 71,831,493 |
| 2023-02-02 | $22.58 | $23.47 | $21.28 | $21.92 | $21.92 | 29,316,690 |
| 2023-02-01 | $19.98 | $22.17 | $19.20 | $21.68 | $21.68 | 37,053,125 |
| 2023-01-31 | $17.71 | $21.34 | $17.47 | $19.85 | $19.85 | 63,076,279 |
| 2023-01-30 | $17.70 | $18.11 | $16.21 | $16.30 | $16.30 | 11,661,327 |
| 2023-01-27 | $15.22 | $18.18 | $15.09 | $17.77 | $17.77 | 23,663,251 |
| 2023-01-26 | $14.99 | $15.35 | $14.33 | $15.08 | $15.08 | 3,050,121 |
| 2023-01-25 | $14.10 | $14.65 | $13.71 | $14.65 | $14.65 | 1,981,094 |
| 2023-01-24 | $14.37 | $15.42 | $14.19 | $14.52 | $14.52 | 2,504,405 |
| 2023-01-23 | $13.69 | $14.55 | $13.45 | $14.54 | $14.54 | 3,462,615 |
| 2023-01-20 | $13.29 | $13.77 | $13.17 | $13.54 | $13.54 | 2,324,575 |
| 2023-01-19 | $13.02 | $13.25 | $12.64 | $13.10 | $13.10 | 2,357,474 |
| 2023-01-18 | $13.57 | $14.17 | $13.17 | $13.18 | $13.18 | 2,707,761 |
| 2023-01-17 | $12.75 | $13.44 | $12.43 | $13.33 | $13.33 | 3,040,976 |
| 2023-01-13 | $11.82 | $12.65 | $11.73 | $12.65 | $12.65 | 2,040,849 |
| 2023-01-12 | $12.00 | $12.07 | $11.64 | $12.05 | $12.05 | 2,278,597 |
| 2023-01-11 | $11.53 | $12.00 | $11.49 | $11.90 | $11.90 | 2,418,166 |
| 2023-01-10 | $11.25 | $11.49 | $11.08 | $11.38 | $11.38 | 1,600,024 |
| 2023-01-09 | $11.18 | $11.68 | $11.12 | $11.23 | $11.23 | 2,104,650 |
| 2023-01-06 | $10.85 | $11.00 | $10.48 | $10.95 | $10.95 | 1,194,643 |
| 2023-01-05 | $11.18 | $11.18 | $10.80 | $10.81 | $10.81 | 1,270,839 |
| 2023-01-04 | $11.36 | $11.42 | $11.07 | $11.34 | $11.34 | 1,356,273 |
| 2023-01-03 | $11.43 | $11.54 | $10.81 | $11.07 | $11.07 | 1,497,538 |
| 2022-12-30 | $10.64 | $11.23 | $10.64 | $11.19 | $11.19 | 1,657,769 |
| 2022-12-29 | $10.28 | $11.03 | $10.20 | $10.90 | $10.90 | 2,348,799 |
| 2022-12-28 | $10.37 | $10.48 | $10.16 | $10.26 | $10.26 | 1,684,519 |
| 2022-12-27 | $10.71 | $10.74 | $10.33 | $10.40 | $10.40 | 2,116,523 |
| 2022-12-23 | $10.94 | $10.95 | $10.60 | $10.90 | $10.90 | 1,596,683 |
| 2022-12-22 | $11.60 | $11.60 | $10.65 | $11.04 | $11.04 | 2,867,875 |
| 2022-12-21 | $12.00 | $12.05 | $11.70 | $11.79 | $11.79 | 2,181,420 |
| 2022-12-20 | $11.94 | $12.04 | $11.67 | $11.90 | $11.90 | 1,964,899 |
| 2022-12-19 | $12.59 | $12.76 | $12.00 | $12.14 | $12.14 | 1,594,446 |
| 2022-12-16 | $12.31 | $12.67 | $12.16 | $12.62 | $12.62 | 3,095,192 |
| 2022-12-15 | $12.69 | $12.93 | $12.37 | $12.43 | $12.43 | 1,702,760 |
| 2022-12-14 | $13.16 | $13.36 | $12.80 | $13.04 | $13.04 | 1,883,697 |
| 2022-12-13 | $14.07 | $14.11 | $12.87 | $13.21 | $13.21 | 2,631,043 |
| 2022-12-12 | $12.23 | $13.56 | $12.20 | $13.20 | $13.20 | 3,473,773 |
| 2022-12-09 | $12.73 | $13.23 | $12.18 | $12.20 | $12.20 | 2,113,142 |
| 2022-12-08 | $12.01 | $13.51 | $11.50 | $12.90 | $12.90 | 5,987,223 |
| 2022-12-07 | $11.94 | $12.52 | $11.70 | $11.98 | $11.98 | 4,786,016 |
| 2022-12-06 | $12.52 | $12.59 | $11.88 | $11.99 | $11.99 | 1,338,689 |
| 2022-12-05 | $13.21 | $13.27 | $12.32 | $12.56 | $12.56 | 1,224,185 |
| 2022-12-02 | $12.91 | $13.40 | $12.73 | $13.32 | $13.32 | 983,422 |
| 2022-12-01 | $12.93 | $13.35 | $12.81 | $13.26 | $13.26 | 1,483,496 |
| 2022-11-30 | $12.26 | $13.01 | $12.14 | $13.01 | $13.01 | 956,236 |
| 2022-11-29 | $12.45 | $12.60 | $12.19 | $12.25 | $12.25 | 776,426 |
| 2022-11-28 | $12.46 | $12.68 | $12.27 | $12.38 | $12.38 | 683,669 |
| 2022-11-25 | $12.57 | $12.71 | $12.42 | $12.61 | $12.61 | 341,813 |
| 2022-11-23 | $12.40 | $12.74 | $12.15 | $12.69 | $12.69 | 876,326 |
| 2022-11-22 | $12.16 | $12.41 | $11.85 | $12.34 | $12.34 | 1,162,034 |
| 2022-11-21 | $12.56 | $12.62 | $12.05 | $12.26 | $12.26 | 1,553,129 |
| 2022-11-18 | $13.71 | $13.74 | $12.72 | $12.77 | $12.77 | 1,235,312 |
| 2022-11-17 | $13.20 | $13.46 | $12.90 | $13.36 | $13.36 | 1,046,364 |
| 2022-11-16 | $14.17 | $14.17 | $13.27 | $13.55 | $13.55 | 1,445,130 |
| 2022-11-15 | $14.50 | $14.79 | $14.22 | $14.29 | $14.29 | 1,392,186 |
| 2022-11-14 | $14.74 | $14.91 | $13.92 | $13.97 | $13.97 | 1,353,340 |
| 2022-11-11 | $13.62 | $14.97 | $13.54 | $14.96 | $14.96 | 2,109,591 |
| 2022-11-10 | $12.65 | $13.83 | $12.59 | $13.65 | $13.65 | 2,176,399 |
| 2022-11-09 | $12.37 | $12.37 | $11.71 | $11.92 | $11.92 | 1,414,255 |
| 2022-11-08 | $12.50 | $13.07 | $12.26 | $12.64 | $12.64 | 1,302,328 |
| 2022-11-07 | $12.15 | $12.44 | $11.78 | $12.43 | $12.43 | 1,024,837 |
| 2022-11-04 | $12.37 | $12.50 | $11.71 | $12.09 | $12.09 | 1,312,574 |
| 2022-11-03 | $12.17 | $12.63 | $12.11 | $12.24 | $12.24 | 1,090,232 |
| 2022-11-02 | $12.90 | $12.98 | $12.25 | $12.30 | $12.30 | 1,293,307 |
| 2022-11-01 | $13.41 | $13.60 | $12.90 | $12.92 | $12.92 | 968,933 |
| 2022-10-31 | $13.02 | $13.27 | $12.85 | $13.11 | $13.11 | 984,968 |
| 2022-10-28 | $12.78 | $13.15 | $12.55 | $13.14 | $13.14 | 1,037,070 |
| 2022-10-27 | $12.99 | $13.28 | $12.78 | $12.84 | $12.84 | 1,059,548 |
| 2022-10-26 | $12.66 | $13.57 | $12.47 | $12.86 | $12.86 | 2,011,989 |
| 2022-10-25 | $12.48 | $12.87 | $12.38 | $12.76 | $12.76 | 1,920,127 |
| 2022-10-24 | $12.55 | $12.55 | $12.15 | $12.32 | $12.32 | 1,186,420 |
| 2022-10-21 | $12.35 | $12.68 | $12.11 | $12.56 | $12.56 | 990,578 |
| 2022-10-20 | $12.13 | $12.91 | $12.06 | $12.46 | $12.46 | 1,142,192 |
| 2022-10-19 | $12.33 | $12.61 | $12.10 | $12.20 | $12.20 | 1,076,782 |
| 2022-10-18 | $12.79 | $13.02 | $12.41 | $12.54 | $12.54 | 1,334,059 |
| 2022-10-17 | $12.02 | $12.53 | $12.02 | $12.30 | $12.30 | 1,224,993 |
| 2022-10-14 | $12.45 | $12.64 | $11.69 | $11.71 | $11.71 | 1,181,899 |
| 2022-10-13 | $11.54 | $12.37 | $11.29 | $12.17 | $12.17 | 1,788,533 |
| 2022-10-12 | $12.08 | $12.21 | $11.65 | $11.93 | $11.93 | 1,090,578 |
| 2022-10-11 | $12.18 | $12.32 | $11.81 | $12.00 | $12.00 | 2,049,478 |
| 2022-10-10 | $12.55 | $12.57 | $12.09 | $12.19 | $12.19 | 1,419,597 |
| 2022-10-07 | $12.97 | $12.97 | $12.35 | $12.54 | $12.54 | 1,261,796 |
| 2022-10-06 | $13.48 | $13.84 | $13.17 | $13.34 | $13.34 | 776,384 |
| 2022-10-05 | $13.24 | $13.59 | $12.93 | $13.49 | $13.49 | 1,017,309 |
| 2022-10-04 | $13.23 | $13.67 | $13.12 | $13.60 | $13.60 | 1,845,750 |
| 2022-10-03 | $12.60 | $12.90 | $12.35 | $12.87 | $12.87 | 1,407,559 |
| 2022-09-30 | $12.29 | $12.89 | $12.22 | $12.50 | $12.50 | 1,355,634 |
| 2022-09-29 | $12.77 | $12.80 | $12.14 | $12.34 | $12.34 | 2,090,767 |
| 2022-09-28 | $12.94 | $13.13 | $12.80 | $12.96 | $12.96 | 2,609,790 |
| 2022-09-27 | $13.05 | $13.34 | $12.74 | $12.93 | $12.93 | 1,586,647 |
| 2022-09-26 | $13.08 | $13.80 | $12.76 | $12.77 | $12.77 | 1,559,589 |
| 2022-09-23 | $13.00 | $13.21 | $12.81 | $13.15 | $13.15 | 1,605,073 |
| 2022-09-22 | $13.33 | $13.58 | $13.05 | $13.14 | $13.14 | 1,523,438 |
| 2022-09-21 | $13.55 | $13.93 | $13.26 | $13.35 | $13.35 | 1,832,805 |
| 2022-09-20 | $13.81 | $13.97 | $13.41 | $13.44 | $13.44 | 2,547,102 |
| 2022-09-19 | $14.00 | $14.14 | $13.70 | $14.03 | $14.03 | 1,877,770 |
| 2022-09-16 | $14.42 | $14.57 | $14.01 | $14.03 | $14.03 | 3,224,971 |
| 2022-09-15 | $14.78 | $15.18 | $14.72 | $14.78 | $14.78 | 1,858,533 |
| 2022-09-14 | $14.75 | $14.98 | $14.22 | $14.95 | $14.95 | 1,810,144 |
| 2022-09-13 | $14.54 | $15.11 | $14.51 | $14.71 | $14.71 | 2,116,996 |
| 2022-09-12 | $15.13 | $15.51 | $15.13 | $15.41 | $15.41 | 1,711,190 |
| 2022-09-09 | $14.89 | $15.30 | $14.86 | $15.02 | $15.02 | 2,125,777 |
| 2022-09-08 | $14.41 | $14.70 | $14.17 | $14.58 | $14.58 | 2,292,564 |
| 2022-09-07 | $14.28 | $14.82 | $14.04 | $14.67 | $14.67 | 2,541,393 |
| 2022-09-06 | $14.43 | $14.60 | $14.03 | $14.29 | $14.29 | 3,163,255 |
| 2022-09-02 | $14.42 | $15.11 | $14.25 | $14.51 | $14.51 | 4,532,350 |
| 2022-09-01 | $15.35 | $15.86 | $14.04 | $14.52 | $14.52 | 12,508,676 |
| 2022-08-31 | $18.57 | $18.88 | $17.86 | $18.00 | $18.00 | 3,719,664 |
| 2022-08-30 | $18.94 | $19.04 | $18.26 | $18.41 | $18.41 | 1,372,162 |
| 2022-08-29 | $18.34 | $19.15 | $18.31 | $18.54 | $18.54 | 1,198,562 |
| 2022-08-26 | $19.90 | $19.93 | $18.65 | $18.82 | $18.82 | 1,548,694 |
| 2022-08-25 | $20.00 | $20.42 | $19.82 | $19.89 | $19.89 | 1,375,683 |
| 2022-08-24 | $19.33 | $20.34 | $19.33 | $19.66 | $19.66 | 1,032,220 |
| 2022-08-23 | $19.16 | $20.08 | $19.09 | $19.25 | $19.25 | 1,204,760 |
| 2022-08-22 | $19.50 | $19.50 | $18.73 | $19.11 | $19.11 | 1,469,210 |
| 2022-08-19 | $21.22 | $21.22 | $19.64 | $19.80 | $19.80 | 2,595,506 |
| 2022-08-18 | $21.90 | $21.90 | $21.35 | $21.73 | $21.73 | 1,199,700 |
| 2022-08-17 | $21.81 | $22.22 | $21.30 | $21.92 | $21.92 | 1,453,614 |
| 2022-08-16 | $22.24 | $22.58 | $21.63 | $22.41 | $22.41 | 1,444,491 |
| 2022-08-15 | $22.44 | $23.04 | $22.15 | $22.33 | $22.33 | 1,467,223 |
| 2022-08-12 | $22.51 | $22.98 | $22.08 | $22.81 | $22.81 | 1,421,956 |
| 2022-08-11 | $23.22 | $23.58 | $22.12 | $22.33 | $22.33 | 1,501,004 |
| 2022-08-10 | $22.48 | $22.74 | $21.97 | $22.67 | $22.67 | 1,636,112 |
| 2022-08-09 | $21.69 | $21.98 | $21.03 | $21.35 | $21.35 | 1,403,033 |
| 2022-08-08 | $21.38 | $22.74 | $21.38 | $22.17 | $22.17 | 1,824,719 |
| 2022-08-05 | $20.32 | $21.68 | $19.88 | $21.34 | $21.34 | 1,619,580 |
| 2022-08-04 | $20.63 | $20.99 | $20.33 | $20.86 | $20.86 | 1,270,215 |
| 2022-08-03 | $19.87 | $20.86 | $19.76 | $20.66 | $20.66 | 1,415,328 |
| 2022-08-02 | $18.41 | $19.71 | $18.35 | $19.47 | $19.47 | 1,449,206 |
| 2022-08-01 | $18.25 | $18.91 | $17.85 | $18.71 | $18.71 | 1,047,503 |
| 2022-07-29 | $18.56 | $18.88 | $18.13 | $18.41 | $18.41 | 1,133,349 |
| 2022-07-28 | $18.20 | $18.70 | $17.70 | $18.54 | $18.54 | 1,173,131 |
| 2022-07-27 | $17.92 | $18.43 | $17.56 | $18.31 | $18.31 | 1,327,612 |
| 2022-07-26 | $18.22 | $18.22 | $17.42 | $17.48 | $17.48 | 1,491,455 |
| 2022-07-25 | $18.36 | $18.52 | $17.85 | $18.50 | $18.50 | 1,558,650 |
| 2022-07-22 | $21.40 | $21.40 | $18.38 | $18.50 | $18.50 | 3,673,352 |
| 2022-07-21 | $20.44 | $21.47 | $20.19 | $21.46 | $21.46 | 2,298,593 |
| 2022-07-20 | $19.83 | $20.89 | $19.57 | $20.65 | $20.65 | 2,847,622 |
| 2022-07-19 | $19.53 | $19.91 | $19.26 | $19.63 | $19.63 | 1,139,168 |
| 2022-07-18 | $19.99 | $20.49 | $19.18 | $19.32 | $19.32 | 1,282,922 |
| 2022-07-15 | $18.99 | $19.26 | $18.32 | $19.12 | $19.12 | 1,327,860 |
| 2022-07-14 | $18.92 | $19.12 | $18.28 | $18.69 | $18.69 | 1,252,658 |
| 2022-07-13 | $18.62 | $19.59 | $18.26 | $19.29 | $19.29 | 1,450,022 |
| 2022-07-12 | $18.44 | $19.35 | $18.01 | $19.30 | $19.30 | 2,364,333 |
| 2022-07-11 | $19.79 | $19.99 | $18.30 | $18.42 | $18.42 | 2,609,628 |
| 2022-07-08 | $19.00 | $19.99 | $18.83 | $19.94 | $19.94 | 2,517,592 |
| 2022-07-07 | $19.93 | $20.76 | $19.45 | $19.57 | $19.57 | 4,340,889 |
| 2022-07-06 | $20.28 | $20.60 | $19.66 | $19.81 | $19.81 | 3,587,264 |
| 2022-07-05 | $18.93 | $20.08 | $18.53 | $20.06 | $20.06 | 1,937,485 |
| 2022-07-01 | $18.52 | $19.25 | $18.15 | $19.15 | $19.15 | 1,659,206 |
| 2022-06-30 | $17.55 | $18.42 | $17.26 | $18.26 | $18.26 | 2,539,160 |
| 2022-06-29 | $18.34 | $18.34 | $17.33 | $17.80 | $17.80 | 1,466,363 |
| 2022-06-28 | $19.16 | $19.37 | $18.07 | $18.31 | $18.31 | 1,475,046 |
| 2022-06-27 | $19.01 | $19.41 | $18.45 | $19.23 | $19.23 | 1,901,558 |
| 2022-06-24 | $19.07 | $19.74 | $18.64 | $19.07 | $19.07 | 9,650,098 |
| 2022-06-23 | $17.97 | $19.00 | $17.94 | $18.90 | $18.90 | 1,796,629 |
| 2022-06-22 | $16.98 | $18.47 | $16.87 | $17.75 | $17.75 | 2,204,963 |
| 2022-06-21 | $17.25 | $18.19 | $17.11 | $17.35 | $17.35 | 1,971,601 |
| 2022-06-17 | $16.24 | $17.14 | $16.19 | $16.86 | $16.86 | 2,583,090 |
| 2022-06-16 | $16.61 | $16.95 | $15.71 | $16.03 | $16.03 | 2,556,449 |
| 2022-06-15 | $16.81 | $17.60 | $16.60 | $17.20 | $17.20 | 4,088,998 |
| 2022-06-14 | $16.16 | $16.70 | $15.62 | $16.45 | $16.45 | 2,207,952 |
| 2022-06-13 | $17.00 | $17.49 | $15.80 | $15.89 | $15.89 | 3,081,295 |
| 2022-06-10 | $18.89 | $19.32 | $17.47 | $17.89 | $17.89 | 4,001,805 |
| 2022-06-09 | $20.45 | $20.67 | $19.41 | $19.44 | $19.44 | 2,829,724 |
| 2022-06-08 | $19.74 | $21.58 | $19.74 | $20.74 | $20.74 | 3,614,862 |
| 2022-06-07 | $18.96 | $19.74 | $18.51 | $19.74 | $19.74 | 2,669,316 |
| 2022-06-06 | $19.66 | $19.94 | $18.55 | $19.19 | $19.19 | 6,811,942 |
| 2022-06-03 | $17.57 | $19.96 | $17.12 | $19.84 | $19.84 | 12,701,126 |
| 2022-06-02 | $15.20 | $17.84 | $15.07 | $17.62 | $17.62 | 24,495,168 |
| 2022-06-01 | $19.04 | $19.80 | $18.53 | $18.55 | $18.55 | 4,814,713 |
| 2022-05-31 | $19.64 | $20.03 | $18.50 | $18.92 | $18.92 | 2,594,941 |
| 2022-05-27 | $18.65 | $20.10 | $18.56 | $19.73 | $19.73 | 2,647,490 |
| 2022-05-26 | $17.82 | $18.75 | $17.61 | $18.39 | $18.39 | 1,704,447 |
| 2022-05-25 | $16.99 | $18.25 | $16.97 | $18.02 | $18.02 | 1,991,143 |
| 2022-05-24 | $17.27 | $17.36 | $16.10 | $16.94 | $16.94 | 2,168,348 |
| 2022-05-23 | $18.13 | $18.35 | $17.10 | $17.78 | $17.78 | 1,752,190 |
| 2022-05-20 | $18.37 | $18.80 | $17.32 | $18.22 | $18.22 | 4,256,447 |
| 2022-05-19 | $16.90 | $18.55 | $16.73 | $18.04 | $18.04 | 2,540,755 |
| 2022-05-18 | $17.15 | $18.09 | $16.84 | $17.15 | $17.15 | 1,546,887 |
| 2022-05-17 | $17.31 | $18.00 | $16.82 | $17.49 | $17.49 | 2,176,312 |
| 2022-05-16 | $17.40 | $18.23 | $16.70 | $16.74 | $16.74 | 2,836,082 |
| 2022-05-13 | $15.26 | $17.82 | $15.25 | $17.78 | $17.78 | 6,043,932 |
| 2022-05-12 | $13.48 | $15.17 | $13.37 | $14.56 | $14.56 | 3,606,371 |
| 2022-05-11 | $14.76 | $15.34 | $13.65 | $13.85 | $13.85 | 3,418,585 |
| 2022-05-10 | $15.14 | $15.58 | $13.85 | $14.93 | $14.93 | 4,457,133 |
| 2022-05-09 | $15.50 | $15.90 | $14.68 | $14.70 | $14.70 | 3,173,918 |
| 2022-05-06 | $17.02 | $17.10 | $15.33 | $16.19 | $16.19 | 2,619,876 |
| 2022-05-05 | $18.19 | $18.20 | $16.71 | $17.08 | $17.08 | 2,365,868 |
| 2022-05-04 | $17.20 | $18.59 | $16.50 | $18.45 | $18.45 | 2,597,479 |
| 2022-05-03 | $17.16 | $17.97 | $16.98 | $17.23 | $17.23 | 2,904,021 |
| 2022-05-02 | $16.99 | $18.31 | $16.56 | $18.12 | $18.12 | 2,504,914 |
| 2022-04-29 | $17.72 | $18.59 | $16.94 | $16.99 | $16.99 | 1,422,543 |
| 2022-04-28 | $17.39 | $17.96 | $16.55 | $17.83 | $17.83 | 2,224,307 |
| 2022-04-27 | $17.54 | $18.09 | $17.04 | $17.05 | $17.05 | 2,015,103 |
| 2022-04-26 | $18.42 | $18.59 | $17.35 | $17.63 | $17.63 | 2,086,719 |
| 2022-04-25 | $17.77 | $18.90 | $17.62 | $18.69 | $18.69 | 2,313,469 |
| 2022-04-22 | $18.11 | $18.60 | $17.59 | $17.85 | $17.85 | 1,661,605 |
| 2022-04-21 | $19.32 | $19.80 | $18.11 | $18.24 | $18.24 | 1,853,621 |
| 2022-04-20 | $19.79 | $19.82 | $18.81 | $18.97 | $18.97 | 1,587,631 |
| 2022-04-19 | $18.94 | $20.16 | $18.65 | $19.81 | $19.81 | 1,546,485 |
| 2022-04-18 | $19.54 | $19.58 | $18.52 | $18.90 | $18.90 | 2,189,599 |
| 2022-04-14 | $20.74 | $20.74 | $19.57 | $19.69 | $19.69 | 2,029,054 |
| 2022-04-13 | $20.29 | $21.04 | $20.01 | $20.74 | $20.74 | 1,634,355 |
| 2022-04-12 | $21.00 | $21.71 | $20.12 | $20.37 | $20.37 | 1,148,486 |
| 2022-04-11 | $20.37 | $21.08 | $19.80 | $20.68 | $20.68 | 1,576,334 |
| 2022-04-08 | $20.99 | $21.34 | $20.48 | $20.79 | $20.79 | 1,589,170 |
| 2022-04-07 | $21.55 | $22.14 | $20.55 | $21.29 | $21.29 | 1,867,574 |
| 2022-04-06 | $22.28 | $22.31 | $20.96 | $21.63 | $21.63 | 1,913,495 |
| 2022-04-05 | $24.19 | $24.24 | $22.55 | $22.76 | $22.76 | 1,813,591 |
| 2022-04-04 | $23.28 | $24.62 | $23.25 | $24.24 | $24.24 | 2,003,991 |
| 2022-04-01 | $22.86 | $23.34 | $22.41 | $23.02 | $23.02 | 1,377,000 |
| 2022-03-31 | $23.01 | $23.35 | $22.42 | $22.70 | $22.70 | 1,700,295 |
| 2022-03-30 | $23.93 | $24.22 | $22.90 | $23.08 | $23.08 | 1,554,713 |
| 2022-03-29 | $22.90 | $24.39 | $22.83 | $24.22 | $24.22 | 2,489,321 |
| 2022-03-28 | $22.25 | $22.98 | $21.51 | $22.53 | $22.53 | 1,552,082 |
| 2022-03-25 | $23.29 | $23.42 | $21.77 | $22.08 | $22.08 | 4,374,470 |
| 2022-03-24 | $23.27 | $23.70 | $22.67 | $23.48 | $23.48 | 1,793,638 |
| 2022-03-23 | $22.66 | $23.90 | $22.39 | $23.15 | $23.15 | 1,810,439 |
| 2022-03-22 | $21.68 | $23.34 | $21.53 | $23.21 | $23.21 | 3,019,452 |
| 2022-03-21 | $21.59 | $22.38 | $21.21 | $21.81 | $21.81 | 2,414,399 |
| 2022-03-18 | $20.41 | $21.96 | $20.11 | $21.96 | $21.96 | 4,695,298 |
| 2022-03-17 | $19.00 | $20.77 | $18.70 | $20.75 | $20.75 | 3,547,190 |
| 2022-03-16 | $17.89 | $19.30 | $17.81 | $19.30 | $19.30 | 4,216,192 |
| 2022-03-15 | $16.69 | $17.49 | $16.59 | $17.47 | $17.47 | 3,060,389 |
| 2022-03-14 | $17.79 | $18.34 | $16.71 | $16.91 | $16.91 | 4,591,549 |
| 2022-03-11 | $20.12 | $20.29 | $18.00 | $18.00 | $18.00 | 5,226,671 |
| 2022-03-10 | $20.80 | $20.95 | $19.71 | $19.96 | $19.96 | 3,538,442 |
| 2022-03-09 | $20.48 | $22.02 | $20.48 | $21.40 | $21.40 | 3,755,183 |
| 2022-03-08 | $20.12 | $20.98 | $19.33 | $19.98 | $19.98 | 5,155,002 |
| 2022-03-07 | $20.24 | $21.57 | $19.66 | $20.38 | $20.38 | 5,159,985 |
| 2022-03-04 | $22.09 | $22.47 | $19.83 | $20.05 | $20.05 | 8,865,031 |
| 2022-03-03 | $25.34 | $26.47 | $22.60 | $23.44 | $23.44 | 12,725,592 |
| 2022-03-02 | $22.80 | $23.04 | $21.51 | $22.66 | $22.66 | 5,448,562 |
| 2022-03-01 | $22.46 | $22.74 | $21.68 | $22.06 | $22.06 | 1,780,772 |
| 2022-02-28 | $21.77 | $22.60 | $21.44 | $22.42 | $22.42 | 2,575,862 |
| 2022-02-25 | $20.97 | $21.62 | $20.40 | $21.61 | $21.61 | 3,594,376 |
| 2022-02-24 | $18.95 | $21.91 | $18.66 | $21.61 | $21.61 | 3,528,385 |
| 2022-02-23 | $20.58 | $21.15 | $19.86 | $20.02 | $20.02 | 2,824,694 |
| 2022-02-22 | $20.75 | $21.69 | $20.12 | $20.49 | $20.49 | 3,461,310 |
| 2022-02-18 | $22.36 | $22.60 | $20.73 | $21.19 | $21.19 | 4,375,860 |
| 2022-02-17 | $24.39 | $24.59 | $22.27 | $22.34 | $22.34 | 4,010,310 |
| 2022-02-16 | $24.27 | $25.62 | $23.90 | $24.70 | $24.70 | 4,742,505 |
| 2022-02-15 | $25.09 | $25.76 | $24.91 | $25.71 | $25.71 | 3,231,594 |
| 2022-02-14 | $25.05 | $25.83 | $24.46 | $24.60 | $24.60 | 1,902,977 |
| 2022-02-11 | $25.84 | $26.57 | $24.56 | $25.00 | $25.00 | 2,947,746 |
| 2022-02-10 | $26.08 | $27.62 | $25.79 | $25.79 | $25.79 | 3,707,096 |
| 2022-02-09 | $25.77 | $26.87 | $25.24 | $26.74 | $26.74 | 2,397,625 |
| 2022-02-08 | $24.62 | $25.55 | $24.60 | $25.39 | $25.39 | 1,887,363 |
| 2022-02-07 | $25.09 | $26.25 | $24.83 | $25.18 | $25.18 | 1,334,991 |
| 2022-02-04 | $24.15 | $25.44 | $23.76 | $25.18 | $25.18 | 1,921,684 |
| 2022-02-03 | $24.05 | $24.97 | $23.57 | $23.87 | $23.87 | 2,820,066 |
| 2022-02-02 | $26.94 | $26.94 | $24.54 | $24.88 | $24.88 | 2,590,494 |
| 2022-02-01 | $26.72 | $26.89 | $25.43 | $26.62 | $26.62 | 2,695,464 |
| 2022-01-31 | $23.79 | $26.36 | $23.77 | $26.34 | $26.34 | 3,028,611 |
| 2022-01-28 | $22.37 | $23.37 | $21.67 | $23.33 | $23.33 | 2,936,081 |
| 2022-01-27 | $23.92 | $24.25 | $22.41 | $22.54 | $22.54 | 4,493,591 |
| 2022-01-26 | $24.62 | $25.60 | $23.20 | $23.46 | $23.46 | 4,151,768 |
| 2022-01-25 | $24.81 | $25.57 | $23.83 | $23.97 | $23.97 | 3,180,249 |
| 2022-01-24 | $24.50 | $25.59 | $22.56 | $25.51 | $25.51 | 5,953,165 |
| 2022-01-21 | $26.00 | $26.78 | $25.26 | $25.45 | $25.45 | 3,818,113 |
| 2022-01-20 | $27.19 | $27.93 | $26.20 | $26.28 | $26.28 | 2,801,706 |
| 2022-01-19 | $26.98 | $27.66 | $26.48 | $26.80 | $26.80 | 2,456,559 |
| 2022-01-18 | $27.41 | $28.03 | $26.88 | $26.97 | $26.97 | 2,706,067 |
| 2022-01-14 | $28.00 | $28.65 | $27.33 | $27.98 | $27.98 | 2,813,617 |
| 2022-01-13 | $30.24 | $30.30 | $28.20 | $28.24 | $28.24 | 2,705,671 |
| 2022-01-12 | $30.80 | $31.48 | $29.55 | $30.24 | $30.24 | 2,497,755 |
| 2022-01-11 | $29.12 | $30.96 | $28.69 | $30.45 | $30.45 | 2,736,243 |
| 2022-01-10 | $29.34 | $29.61 | $27.78 | $29.54 | $29.54 | 3,324,392 |
| 2022-01-07 | $29.71 | $30.97 | $29.65 | $29.94 | $29.94 | 2,300,199 |
| 2022-01-06 | $29.00 | $30.37 | $28.35 | $29.61 | $29.61 | 2,421,241 |
| 2022-01-05 | $30.28 | $31.47 | $29.12 | $29.33 | $29.33 | 3,635,542 |
| 2022-01-04 | $32.35 | $32.35 | $29.40 | $30.82 | $30.82 | 5,147,573 |
| 2022-01-03 | $31.49 | $32.36 | $30.43 | $32.30 | $32.30 | 2,773,932 |
| 2021-12-31 | $32.32 | $33.40 | $31.19 | $31.25 | $31.25 | 3,061,763 |
| 2021-12-30 | $31.29 | $33.21 | $31.15 | $32.58 | $32.58 | 2,787,246 |
| 2021-12-29 | $32.36 | $32.89 | $31.28 | $31.46 | $31.46 | 2,479,713 |
| 2021-12-28 | $33.13 | $33.84 | $32.14 | $32.39 | $32.39 | 2,183,333 |
| 2021-12-27 | $33.93 | $34.49 | $32.96 | $33.20 | $33.20 | 2,670,804 |
| 2021-12-23 | $33.30 | $34.55 | $33.06 | $34.25 | $34.25 | 2,713,695 |
| 2021-12-22 | $33.19 | $34.47 | $32.95 | $33.44 | $33.44 | 2,275,285 |
| 2021-12-21 | $32.38 | $33.70 | $32.34 | $33.64 | $33.64 | 2,789,864 |
| 2021-12-20 | $31.02 | $32.29 | $30.70 | $31.82 | $31.82 | 2,603,470 |
| 2021-12-17 | $31.40 | $32.98 | $30.38 | $31.81 | $31.81 | 6,653,626 |
| 2021-12-16 | $35.03 | $35.14 | $31.32 | $31.54 | $31.54 | 7,096,784 |
| 2021-12-15 | $31.90 | $35.25 | $31.81 | $35.01 | $35.01 | 9,608,116 |
| 2021-12-14 | $31.85 | $32.92 | $30.57 | $31.18 | $31.18 | 4,836,026 |
| 2021-12-13 | $32.88 | $34.15 | $31.47 | $32.35 | $32.35 | 4,383,596 |
| 2021-12-10 | $36.15 | $36.33 | $32.74 | $33.64 | $33.64 | 17,724,985 |
| 2021-12-09 | $33.40 | $33.99 | $31.72 | $32.09 | $32.09 | 4,746,329 |
| 2021-12-08 | $32.20 | $34.81 | $31.80 | $33.99 | $33.99 | 4,977,493 |
| 2021-12-07 | $31.42 | $32.77 | $31.42 | $32.03 | $32.03 | 5,358,849 |
| 2021-12-06 | $29.03 | $31.07 | $27.64 | $30.25 | $30.25 | 4,570,831 |
| 2021-12-03 | $29.58 | $29.94 | $27.80 | $29.75 | $29.75 | 7,616,489 |
| 2021-12-02 | $31.51 | $32.00 | $27.52 | $30.04 | $30.04 | 19,251,615 |
| 2021-12-01 | $37.40 | $38.15 | $33.73 | $33.83 | $33.83 | 4,711,054 |
| 2021-11-30 | $37.29 | $38.77 | $35.80 | $36.96 | $36.96 | 2,852,264 |
| 2021-11-29 | $39.30 | $39.36 | $36.52 | $37.85 | $37.85 | 2,276,596 |
| 2021-11-26 | $37.02 | $39.18 | $37.00 | $38.38 | $38.38 | 1,605,033 |
| 2021-11-24 | $36.97 | $38.30 | $36.21 | $38.03 | $38.03 | 2,480,017 |
| 2021-11-23 | $37.00 | $38.45 | $36.33 | $37.28 | $37.28 | 3,263,252 |
| 2021-11-22 | $39.71 | $39.95 | $36.65 | $37.58 | $37.58 | 4,476,590 |
| 2021-11-19 | $40.90 | $41.06 | $39.33 | $39.91 | $39.91 | 4,670,147 |
| 2021-11-18 | $46.00 | $46.04 | $40.22 | $40.94 | $40.94 | 7,329,054 |
| 2021-11-17 | $48.21 | $48.32 | $45.88 | $46.18 | $46.18 | 2,241,242 |
| 2021-11-16 | $48.00 | $48.60 | $46.40 | $48.47 | $48.47 | 3,132,297 |
| 2021-11-15 | $50.25 | $51.65 | $47.78 | $48.28 | $48.28 | 4,927,860 |
| 2021-11-12 | $46.10 | $47.40 | $45.76 | $47.27 | $47.27 | 2,138,584 |
| 2021-11-11 | $47.55 | $47.68 | $45.75 | $45.82 | $45.82 | 2,422,824 |
| 2021-11-10 | $49.90 | $51.67 | $45.51 | $46.06 | $46.06 | 4,870,454 |
| 2021-11-09 | $50.09 | $53.82 | $48.91 | $50.84 | $50.84 | 5,685,577 |
| 2021-11-08 | $48.25 | $49.94 | $48.19 | $49.29 | $49.29 | 1,345,597 |
| 2021-11-05 | $49.17 | $51.32 | $47.75 | $48.31 | $48.31 | 2,129,231 |
| 2021-11-04 | $49.61 | $50.01 | $48.50 | $48.83 | $48.83 | 2,284,030 |
| 2021-11-03 | $45.48 | $49.85 | $45.18 | $49.50 | $49.50 | 4,034,804 |
| 2021-11-02 | $45.00 | $45.77 | $44.44 | $45.76 | $45.76 | 2,149,890 |
| 2021-11-01 | $45.36 | $45.51 | $43.78 | $44.66 | $44.66 | 2,196,554 |
| 2021-10-29 | $44.50 | $45.70 | $44.19 | $45.12 | $45.12 | 1,462,767 |
| 2021-10-28 | $44.00 | $45.00 | $43.72 | $44.63 | $44.63 | 1,140,227 |
| 2021-10-27 | $45.82 | $46.42 | $43.63 | $43.91 | $43.91 | 1,912,615 |
| 2021-10-26 | $46.25 | $48.33 | $45.53 | $45.56 | $45.56 | 2,330,789 |
| 2021-10-25 | $46.06 | $46.35 | $45.57 | $45.96 | $45.96 | 1,145,202 |
| 2021-10-22 | $47.20 | $47.20 | $45.58 | $45.61 | $45.61 | 1,003,654 |
| 2021-10-21 | $47.02 | $48.29 | $46.90 | $47.48 | $47.48 | 1,090,981 |
| 2021-10-20 | $47.71 | $48.05 | $46.80 | $47.43 | $47.43 | 1,465,823 |
| 2021-10-19 | $46.22 | $47.94 | $45.96 | $47.75 | $47.75 | 1,756,164 |
| 2021-10-18 | $45.29 | $46.62 | $45.04 | $45.90 | $45.90 | 1,501,063 |
| 2021-10-15 | $46.70 | $47.08 | $45.14 | $45.30 | $45.30 | 1,738,179 |
| 2021-10-14 | $47.00 | $47.33 | $46.24 | $46.63 | $46.63 | 1,409,846 |
| 2021-10-13 | $45.43 | $46.89 | $45.00 | $46.76 | $46.76 | 1,956,904 |
| 2021-10-12 | $44.43 | $45.44 | $44.32 | $45.04 | $45.04 | 1,461,416 |
| 2021-10-11 | $43.90 | $45.23 | $43.65 | $44.29 | $44.29 | 1,010,794 |
| 2021-10-08 | $45.38 | $45.98 | $44.22 | $44.24 | $44.24 | 1,450,129 |
| 2021-10-07 | $44.26 | $45.70 | $44.17 | $44.99 | $44.99 | 1,205,652 |
| 2021-10-06 | $43.00 | $44.50 | $42.81 | $44.44 | $44.44 | 1,201,611 |
| 2021-10-05 | $43.20 | $44.60 | $42.70 | $43.85 | $43.85 | 2,231,417 |
| 2021-10-04 | $45.29 | $45.44 | $43.04 | $43.14 | $43.14 | 2,739,852 |
| 2021-10-01 | $46.54 | $46.81 | $44.60 | $45.89 | $45.89 | 2,115,875 |
| 2021-09-30 | $45.47 | $46.59 | $45.11 | $46.34 | $46.34 | 1,975,393 |
| 2021-09-29 | $47.01 | $47.49 | $45.35 | $45.39 | $45.39 | 2,564,407 |
| 2021-09-28 | $49.00 | $49.04 | $46.31 | $46.31 | $46.31 | 3,191,657 |
| 2021-09-27 | $49.53 | $50.59 | $49.35 | $49.44 | $49.44 | 2,102,440 |
| 2021-09-24 | $49.49 | $49.99 | $48.76 | $49.48 | $49.48 | 1,582,066 |
| 2021-09-23 | $48.55 | $50.28 | $48.15 | $49.66 | $49.66 | 2,834,137 |
| 2021-09-22 | $47.43 | $47.99 | $47.12 | $47.76 | $47.76 | 1,712,897 |
| 2021-09-21 | $47.50 | $48.20 | $46.78 | $46.78 | $46.78 | 2,892,732 |
| 2021-09-20 | $49.85 | $50.00 | $46.56 | $47.06 | $47.06 | 3,943,924 |
| 2021-09-17 | $49.73 | $51.32 | $49.62 | $50.12 | $50.12 | 6,862,677 |
| 2021-09-16 | $49.76 | $51.15 | $49.73 | $49.84 | $49.84 | 3,197,890 |
| 2021-09-15 | $48.47 | $51.15 | $47.84 | $49.68 | $49.68 | 4,504,534 |
| 2021-09-14 | $48.81 | $49.87 | $48.14 | $48.50 | $48.50 | 2,393,845 |
| 2021-09-13 | $50.29 | $50.64 | $48.04 | $49.05 | $49.05 | 3,491,869 |
| 2021-09-10 | $51.01 | $51.98 | $50.01 | $50.02 | $50.02 | 2,236,578 |
| 2021-09-09 | $50.35 | $52.01 | $50.06 | $50.64 | $50.64 | 2,807,841 |
| 2021-09-08 | $51.10 | $51.75 | $49.29 | $50.60 | $50.60 | 2,235,247 |
| 2021-09-07 | $50.50 | $52.29 | $50.30 | $51.47 | $51.47 | 4,045,035 |
| 2021-09-03 | $47.81 | $51.94 | $47.80 | $50.61 | $50.61 | 7,058,611 |
| 2021-09-02 | $48.40 | $49.50 | $47.02 | $47.67 | $47.67 | 11,586,577 |
| 2021-09-01 | $53.11 | $55.58 | $52.37 | $53.11 | $53.11 | 8,992,958 |
| 2021-08-31 | $51.95 | $51.98 | $50.24 | $51.54 | $51.54 | 2,578,243 |
| 2021-08-30 | $50.93 | $52.67 | $50.50 | $51.25 | $51.25 | 2,472,468 |
| 2021-08-27 | $49.60 | $51.36 | $49.37 | $50.58 | $50.58 | 1,898,850 |
| 2021-08-26 | $49.69 | $51.38 | $49.32 | $49.41 | $49.41 | 1,651,210 |
| 2021-08-25 | $49.91 | $50.44 | $48.90 | $49.70 | $49.70 | 1,733,741 |
| 2021-08-24 | $47.50 | $50.25 | $47.36 | $49.72 | $49.72 | 2,410,470 |
| 2021-08-23 | $46.10 | $46.94 | $45.08 | $46.64 | $46.64 | 2,499,094 |
| 2021-08-20 | $44.75 | $46.14 | $44.70 | $45.51 | $45.51 | 2,498,189 |
| 2021-08-19 | $45.28 | $45.80 | $44.35 | $44.79 | $44.79 | 2,122,906 |
| 2021-08-18 | $46.20 | $46.90 | $44.73 | $46.08 | $46.08 | 2,304,432 |
| 2021-08-17 | $45.99 | $46.04 | $44.78 | $45.94 | $45.94 | 2,824,538 |
| 2021-08-16 | $49.00 | $49.18 | $45.90 | $46.62 | $46.62 | 3,163,576 |
| 2021-08-13 | $51.06 | $51.18 | $49.18 | $49.38 | $49.38 | 2,228,111 |
| 2021-08-12 | $50.72 | $51.75 | $50.37 | $51.44 | $51.44 | 982,641 |
| 2021-08-11 | $51.59 | $51.63 | $49.81 | $51.00 | $51.00 | 1,201,964 |
| 2021-08-10 | $51.04 | $52.20 | $50.51 | $50.80 | $50.80 | 1,297,129 |
| 2021-08-09 | $48.75 | $51.37 | $48.70 | $50.70 | $50.70 | 2,003,927 |
| 2021-08-06 | $49.39 | $49.88 | $48.15 | $48.83 | $48.83 | 2,032,143 |
| 2021-08-05 | $49.00 | $50.13 | $48.27 | $49.41 | $49.41 | 1,988,924 |
| 2021-08-04 | $49.41 | $51.09 | $48.90 | $49.14 | $49.14 | 1,914,186 |
| 2021-08-03 | $50.10 | $50.10 | $48.40 | $49.80 | $49.80 | 2,979,146 |
| 2021-08-02 | $50.45 | $51.37 | $49.86 | $50.06 | $50.06 | 1,985,848 |
| 2021-07-30 | $51.32 | $51.85 | $50.10 | $50.35 | $50.35 | 1,332,137 |
| 2021-07-29 | $52.98 | $53.37 | $51.64 | $51.67 | $51.67 | 1,158,858 |
| 2021-07-28 | $51.33 | $53.30 | $51.17 | $52.79 | $52.79 | 1,714,558 |
| 2021-07-27 | $51.10 | $51.63 | $49.21 | $50.91 | $50.91 | 1,810,706 |
| 2021-07-26 | $51.46 | $52.82 | $50.41 | $51.50 | $51.50 | 1,623,937 |
| 2021-07-23 | $53.14 | $53.29 | $51.11 | $51.36 | $51.36 | 1,500,771 |
| 2021-07-22 | $54.23 | $54.50 | $52.57 | $53.08 | $53.08 | 1,211,839 |
| 2021-07-21 | $53.60 | $54.64 | $53.20 | $54.03 | $54.03 | 1,653,403 |
| 2021-07-20 | $51.85 | $53.46 | $50.96 | $53.15 | $53.15 | 1,952,376 |
| 2021-07-19 | $50.00 | $51.53 | $48.95 | $51.21 | $51.21 | 2,603,623 |
| 2021-07-16 | $52.37 | $52.77 | $50.10 | $50.64 | $50.64 | 4,020,693 |
| 2021-07-15 | $51.99 | $53.44 | $50.17 | $52.24 | $52.24 | 3,245,663 |
| 2021-07-14 | $55.60 | $55.70 | $51.23 | $51.44 | $51.44 | 5,225,169 |
| 2021-07-13 | $57.00 | $57.33 | $54.95 | $55.12 | $55.12 | 2,532,583 |
| 2021-07-12 | $59.01 | $59.18 | $56.34 | $57.51 | $57.51 | 2,813,441 |
| 2021-07-09 | $58.61 | $59.28 | $57.36 | $59.19 | $59.19 | 1,728,187 |
| 2021-07-08 | $57.10 | $58.50 | $55.60 | $58.50 | $58.50 | 1,931,412 |
| 2021-07-07 | $60.00 | $60.23 | $57.25 | $58.41 | $58.41 | 2,566,863 |
| 2021-07-06 | $60.84 | $61.80 | $59.20 | $59.99 | $59.99 | 2,169,041 |
| 2021-07-02 | $63.71 | $64.50 | $60.51 | $60.53 | $60.53 | 2,498,975 |
| 2021-07-01 | $62.59 | $64.44 | $61.70 | $63.80 | $63.80 | 2,977,982 |
| 2021-06-30 | $64.03 | $65.98 | $62.21 | $62.53 | $62.53 | 5,190,149 |
| 2021-06-29 | $66.55 | $67.37 | $63.83 | $64.42 | $64.42 | 3,442,216 |
| 2021-06-28 | $64.50 | $67.38 | $64.48 | $66.41 | $66.41 | 5,028,654 |
| 2021-06-25 | $62.50 | $64.95 | $62.39 | $64.15 | $64.15 | 6,705,803 |
| 2021-06-24 | $62.17 | $63.14 | $61.55 | $61.88 | $61.88 | 3,630,520 |
| 2021-06-23 | $60.29 | $61.83 | $59.80 | $61.65 | $61.65 | 2,494,957 |
| 2021-06-22 | $57.83 | $60.74 | $57.61 | $60.49 | $60.49 | 2,928,447 |
| 2021-06-21 | $59.01 | $59.57 | $57.25 | $57.89 | $57.89 | 3,090,686 |
| 2021-06-18 | $59.49 | $60.50 | $58.32 | $59.18 | $59.18 | 2,593,100 |
| 2021-06-17 | $57.57 | $60.22 | $57.20 | $59.90 | $59.90 | 2,840,870 |
| 2021-06-16 | $57.09 | $58.75 | $56.03 | $57.90 | $57.90 | 3,417,208 |
| 2021-06-15 | $59.76 | $60.37 | $56.90 | $57.25 | $57.25 | 3,961,631 |
| 2021-06-14 | $61.40 | $62.55 | $59.47 | $60.00 | $60.00 | 3,910,639 |
| 2021-06-11 | $58.30 | $60.63 | $58.20 | $60.55 | $60.55 | 3,067,088 |
| 2021-06-10 | $62.67 | $62.67 | $57.80 | $58.08 | $58.08 | 8,241,387 |
| 2021-06-09 | $64.51 | $66.73 | $62.03 | $62.10 | $62.10 | 4,415,261 |
| 2021-06-08 | $61.14 | $65.50 | $60.51 | $63.29 | $63.29 | 8,504,930 |
| 2021-06-07 | $62.56 | $62.80 | $58.78 | $60.91 | $60.91 | 12,238,345 |
| 2021-06-04 | $67.31 | $67.98 | $64.33 | $64.43 | $64.43 | 3,889,637 |
| 2021-06-03 | $68.00 | $70.30 | $64.55 | $68.26 | $68.26 | 6,582,325 |
| 2021-06-02 | $70.20 | $76.85 | $69.30 | $76.15 | $76.15 | 9,468,719 |
| 2021-06-01 | $62.50 | $73.15 | $62.50 | $71.76 | $71.76 | 7,995,459 |
| 2021-05-28 | $63.40 | $65.20 | $61.59 | $61.71 | $61.71 | 1,539,810 |
| 2021-05-27 | $61.08 | $63.88 | $58.96 | $63.20 | $63.20 | 2,247,231 |
| 2021-05-26 | $58.30 | $61.49 | $58.10 | $61.43 | $61.43 | 1,304,139 |
| 2021-05-25 | $60.82 | $60.95 | $57.25 | $57.88 | $57.88 | 1,514,714 |
| 2021-05-24 | $61.74 | $62.09 | $58.68 | $59.59 | $59.59 | 1,429,003 |
| 2021-05-21 | $58.95 | $62.16 | $57.75 | $61.18 | $61.18 | 2,462,500 |
| 2021-05-20 | $58.90 | $59.69 | $57.10 | $57.90 | $57.90 | 1,398,444 |
| 2021-05-19 | $54.93 | $58.20 | $54.12 | $56.92 | $56.92 | 1,616,178 |
| 2021-05-18 | $54.11 | $59.00 | $53.68 | $57.44 | $57.44 | 2,972,446 |
| 2021-05-17 | $51.94 | $53.69 | $51.26 | $53.25 | $53.25 | 1,297,583 |
| 2021-05-14 | $50.05 | $52.42 | $48.55 | $51.94 | $51.94 | 1,795,257 |
| 2021-05-13 | $52.03 | $53.49 | $47.22 | $48.89 | $48.89 | 2,941,607 |
| 2021-05-12 | $53.26 | $54.58 | $51.10 | $51.59 | $51.59 | 1,745,162 |
| 2021-05-11 | $50.00 | $54.93 | $50.00 | $54.75 | $54.75 | 2,735,140 |
| 2021-05-10 | $56.50 | $56.50 | $53.21 | $53.65 | $53.65 | 2,434,295 |
| 2021-05-07 | $57.70 | $60.65 | $56.01 | $56.35 | $56.35 | 2,570,894 |
| 2021-05-06 | $58.10 | $58.88 | $55.11 | $56.34 | $56.34 | 2,729,672 |
| 2021-05-05 | $60.00 | $60.25 | $57.90 | $58.74 | $58.74 | 1,751,667 |
| 2021-05-04 | $60.50 | $60.70 | $57.58 | $59.25 | $59.25 | 4,276,701 |
| 2021-05-03 | $66.34 | $66.35 | $60.80 | $61.59 | $61.59 | 3,487,543 |
| 2021-04-30 | $64.26 | $68.36 | $64.20 | $66.26 | $66.26 | 1,685,828 |
| 2021-04-29 | $72.32 | $72.53 | $65.80 | $66.70 | $66.70 | 3,501,283 |
| 2021-04-28 | $70.55 | $73.20 | $69.55 | $71.84 | $71.84 | 1,830,452 |
| 2021-04-27 | $73.38 | $73.47 | $70.33 | $70.91 | $70.91 | 2,410,028 |
| 2021-04-26 | $70.05 | $72.75 | $68.05 | $72.49 | $72.49 | 3,064,820 |
| 2021-04-23 | $67.30 | $70.65 | $67.25 | $69.33 | $69.33 | 2,953,264 |
| 2021-04-22 | $66.35 | $70.33 | $64.80 | $67.16 | $67.16 | 4,347,384 |
| 2021-04-21 | $60.20 | $66.57 | $59.32 | $66.51 | $66.51 | 2,802,875 |
| 2021-04-20 | $62.11 | $63.79 | $59.40 | $60.86 | $60.86 | 2,683,066 |
| 2021-04-19 | $66.35 | $68.75 | $61.15 | $62.10 | $62.10 | 4,496,651 |
| 2021-04-16 | $65.84 | $67.16 | $63.21 | $66.79 | $66.79 | 3,002,109 |
| 2021-04-15 | $70.10 | $71.92 | $65.11 | $66.50 | $66.50 | 6,228,011 |
| 2021-04-14 | $64.95 | $73.70 | $64.75 | $68.46 | $68.46 | 11,734,302 |
| 2021-04-13 | $59.97 | $63.38 | $59.31 | $63.01 | $63.01 | 3,306,552 |
| 2021-04-12 | $60.87 | $61.74 | $58.80 | $59.89 | $59.89 | 3,125,452 |
| 2021-04-09 | $62.07 | $62.30 | $60.06 | $61.03 | $61.03 | 4,351,080 |
| 2021-04-08 | $63.80 | $65.35 | $62.15 | $63.35 | $63.35 | 3,586,694 |
| 2021-04-07 | $68.19 | $68.46 | $62.70 | $63.20 | $63.20 | 4,999,213 |
| 2021-04-06 | $67.50 | $69.77 | $66.80 | $68.79 | $68.79 | 1,654,685 |
| 2021-04-05 | $71.00 | $71.70 | $67.51 | $68.41 | $68.41 | 2,535,571 |
| 2021-04-01 | $69.25 | $71.16 | $67.40 | $68.90 | $68.90 | 3,566,776 |
| 2021-03-31 | $65.33 | $68.90 | $65.00 | $65.91 | $65.91 | 3,636,630 |
| 2021-03-30 | $61.63 | $63.59 | $59.75 | $63.09 | $63.09 | 2,691,833 |
| 2021-03-29 | $64.69 | $65.34 | $61.67 | $62.01 | $62.01 | 2,633,463 |
| 2021-03-26 | $67.36 | $67.99 | $61.09 | $64.70 | $64.70 | 3,228,568 |
| 2021-03-25 | $62.00 | $69.63 | $61.51 | $66.89 | $66.89 | 5,336,194 |
| 2021-03-24 | $70.79 | $71.01 | $64.50 | $64.52 | $64.52 | 6,053,813 |
| 2021-03-23 | $75.00 | $75.49 | $70.12 | $70.51 | $70.51 | 4,878,935 |
| 2021-03-22 | $75.15 | $77.87 | $73.03 | $75.06 | $75.06 | 5,220,138 |
| 2021-03-19 | $75.50 | $76.09 | $72.30 | $74.52 | $74.52 | 5,721,856 |
| 2021-03-18 | $79.00 | $80.96 | $75.25 | $75.81 | $75.81 | 4,931,349 |
| 2021-03-17 | $80.10 | $83.49 | $79.21 | $80.56 | $80.56 | 4,708,060 |
| 2021-03-16 | $87.00 | $88.42 | $82.15 | $83.00 | $83.00 | 3,713,651 |
| 2021-03-15 | $91.75 | $91.75 | $85.80 | $86.77 | $86.77 | 5,358,303 |
| 2021-03-12 | $85.48 | $90.91 | $82.93 | $90.00 | $90.00 | 5,840,268 |
| 2021-03-11 | $86.67 | $88.40 | $85.50 | $86.47 | $86.47 | 4,508,431 |
| 2021-03-10 | $89.00 | $89.82 | $82.85 | $84.56 | $84.56 | 4,668,786 |
| 2021-03-09 | $85.00 | $88.58 | $83.00 | $84.91 | $84.91 | 9,344,671 |
| 2021-03-08 | $88.01 | $93.00 | $82.85 | $83.61 | $83.61 | 9,279,374 |
| 2021-03-05 | $89.44 | $98.10 | $77.00 | $95.15 | $95.15 | 7,156,218 |
| 2021-03-04 | $92.00 | $95.56 | $83.04 | $88.51 | $88.51 | 5,947,432 |
| 2021-03-03 | $99.41 | $101.46 | $91.11 | $93.32 | $93.32 | 5,514,012 |
| 2021-03-02 | $106.90 | $109.54 | $97.50 | $98.50 | $98.50 | 12,374,678 |
| 2021-03-01 | $116.19 | $121.88 | $115.00 | $121.05 | $121.05 | 3,528,776 |
| 2021-02-26 | $116.10 | $117.94 | $109.50 | $112.46 | $112.46 | 2,483,285 |
| 2021-02-25 | $123.96 | $127.31 | $112.73 | $114.31 | $114.31 | 3,907,649 |
| 2021-02-24 | $122.01 | $125.32 | $118.34 | $122.53 | $122.53 | 2,179,804 |
| 2021-02-23 | $121.25 | $123.00 | $110.19 | $121.12 | $121.12 | 3,834,552 |
| 2021-02-22 | $132.99 | $134.00 | $125.73 | $126.22 | $126.22 | 2,230,694 |
| 2021-02-19 | $134.77 | $138.79 | $133.16 | $134.54 | $134.54 | 1,863,708 |
| 2021-02-18 | $136.70 | $137.39 | $131.00 | $133.56 | $133.56 | 3,081,705 |
| 2021-02-17 | $146.01 | $147.00 | $136.70 | $140.06 | $140.06 | 3,045,874 |
| 2021-02-16 | $155.40 | $157.50 | $145.45 | $147.17 | $147.17 | 3,084,368 |
| 2021-02-12 | $158.86 | $160.88 | $152.03 | $153.73 | $153.73 | 1,620,235 |
| 2021-02-11 | $162.86 | $167.79 | $154.60 | $156.56 | $156.56 | 1,548,478 |
| 2021-02-10 | $170.20 | $176.94 | $156.32 | $161.45 | $161.45 | 3,078,968 |
| 2021-02-09 | $151.99 | $172.99 | $151.99 | $168.92 | $168.92 | 4,488,991 |
| 2021-02-08 | $150.00 | $151.90 | $145.80 | $150.80 | $150.80 | 2,018,280 |
| 2021-02-05 | $155.07 | $155.90 | $144.41 | $146.60 | $146.60 | 2,403,567 |
| 2021-02-04 | $147.50 | $158.27 | $147.50 | $154.37 | $154.37 | 3,292,554 |
| 2021-02-03 | $149.93 | $149.99 | $143.63 | $147.05 | $147.05 | 1,975,275 |
| 2021-02-02 | $149.00 | $155.30 | $145.62 | $146.88 | $146.88 | 3,914,617 |
| 2021-02-01 | $140.69 | $142.30 | $133.58 | $137.75 | $137.75 | 1,530,802 |
| 2021-01-29 | $146.00 | $147.64 | $136.71 | $139.60 | $139.60 | 1,714,925 |
| 2021-01-28 | $149.91 | $154.03 | $139.49 | $148.00 | $148.00 | 2,169,943 |
| 2021-01-27 | $139.08 | $160.43 | $134.03 | $149.09 | $149.09 | 4,602,322 |
| 2021-01-26 | $144.61 | $148.39 | $138.11 | $141.43 | $141.43 | 2,955,894 |
| 2021-01-25 | $127.60 | $151.00 | $127.36 | $147.83 | $147.83 | 7,569,169 |
| 2021-01-22 | $127.00 | $127.99 | $122.82 | $126.57 | $126.57 | 3,622,035 |
| 2021-01-21 | $133.50 | $134.45 | $128.15 | $130.01 | $130.01 | 1,624,000 |
| 2021-01-20 | $129.12 | $131.85 | $123.48 | $131.38 | $131.38 | 2,655,059 |
| 2021-01-19 | $136.00 | $137.79 | $126.40 | $126.83 | $126.83 | 2,620,104 |
| 2021-01-15 | $142.00 | $142.49 | $132.60 | $134.15 | $134.15 | 1,547,613 |
| 2021-01-14 | $145.82 | $151.84 | $137.20 | $138.50 | $138.50 | 3,634,516 |
| 2021-01-13 | $134.00 | $145.00 | $134.00 | $143.14 | $143.14 | 3,192,417 |
| 2021-01-12 | $138.30 | $138.44 | $127.54 | $133.98 | $133.98 | 3,096,951 |
| 2021-01-11 | $136.00 | $142.26 | $133.01 | $135.62 | $135.62 | 2,522,363 |
| 2021-01-08 | $135.92 | $147.50 | $135.60 | $143.63 | $143.63 | 6,311,199 |
| 2021-01-07 | $117.98 | $137.00 | $115.90 | $133.58 | $133.58 | 6,855,606 |
| 2021-01-06 | $119.04 | $119.20 | $112.05 | $113.40 | $113.40 | 5,773,657 |
| 2021-01-05 | $119.50 | $128.13 | $117.50 | $122.17 | $122.17 | 3,777,179 |
| 2021-01-04 | $131.14 | $131.21 | $119.06 | $120.01 | $120.01 | 5,138,645 |
| 2020-12-31 | $144.10 | $144.10 | $136.51 | $138.75 | $138.75 | 2,319,781 |
| 2020-12-30 | $141.65 | $151.50 | $141.00 | $146.84 | $146.84 | 5,013,807 |
| 2020-12-29 | $146.31 | $146.39 | $135.00 | $139.78 | $139.78 | 5,199,779 |
| 2020-12-28 | $168.68 | $168.80 | $143.13 | $145.88 | $145.88 | 6,113,005 |
| 2020-12-24 | $168.00 | $172.50 | $156.87 | $161.00 | $161.00 | 4,381,663 |
| 2020-12-23 | $166.90 | $183.90 | $151.58 | $161.06 | $161.06 | 10,874,503 |
| 2020-12-22 | $170.53 | $179.00 | $163.30 | $177.47 | $177.47 | 8,309,626 |
| 2020-12-21 | $142.01 | $168.77 | $141.00 | $160.89 | $160.89 | 11,590,622 |
| 2020-12-18 | $116.67 | $145.00 | $115.09 | $137.59 | $137.59 | 8,506,516 |
| 2020-12-17 | $118.44 | $121.00 | $115.45 | $117.24 | $117.24 | 3,422,627 |
| 2020-12-16 | $105.00 | $116.71 | $104.00 | $113.69 | $113.69 | 5,406,197 |
| 2020-12-15 | $104.57 | $109.89 | $98.10 | $102.00 | $102.00 | 5,724,126 |
| 2020-12-14 | $122.16 | $123.83 | $100.66 | $102.36 | $102.36 | 8,214,031 |
| 2020-12-11 | $123.82 | $133.00 | $116.00 | $119.58 | $119.58 | 11,776,522 |
| 2020-12-10 | $99.48 | $131.75 | $96.00 | $130.00 | $130.00 | 22,865,686 |
| 2020-12-09 | $100.00 | $115.00 | $90.03 | $92.49 | $92.49 | 24,805,639 |
C3.ai Inc - Class A (AI) News Headlines
.jpg)
.jpg)
.jpg)
Recent C3.ai Inc - Class A (AI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to C3.ai Inc - Class A (AI) 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 |