Asana Inc - Class A (ASAN) Exchange: NYSE
Data as of Aug. 22, 2025
$14.90 ($-0.04) -0.27%
Asana Inc - Class A - Daily Information
Click for more stock information on Asana Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $14.92 |
| Previous Close | $14.90 |
| High | $15.07 |
| Low | $14.70 |
| Adjusted Open | $14.92 |
| Previous Adjusted Close | $14.90 |
| Adjusted High | $15.07 |
| Adjusted Low | $14.70 |
Invest in Asana Inc - Class A (ASAN)
Key People Asana Inc - Class A
| Employee | Position |
|---|---|
| Dustin Moskovitz | Chairman, President & Chief Executive Officer |
| Anne Raimondi | Chief Operating Officer & Head-Business |
| Tim M. Wan | Chief Financial Officer |
| Prashant Pandey | Head-Engineering |
| Alex Hood | Head-Product |
| Andrew Lindsay | Director |
| Justin Michael Rosenstein | Director |
| Oliver Jay | Head-Sales & Business Development |
| Dave King | Head-Marketing |
| Catherine Buan | Head-Investor Relations |
| Anna Binder | Head-People |
| Eleanor B. Lacey | Secretary & General Counsel |
| Lorrie M. Norrington | Lead Independent Director |
| Sydney L. Carey | Independent Director |
| Matthew R. Cohler | Independent Director |
| Adam D'Angelo | Independent Director |
Historical Stock Data for Asana Inc - Class A (ASAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $14.92 | $15.07 | $14.70 | $14.90 | $14.90 | 2,441,101 |
| 2025-07-24 | $15.10 | $15.31 | $14.77 | $14.94 | $14.94 | 3,082,232 |
| 2025-07-23 | $14.96 | $15.21 | $14.84 | $15.12 | $15.12 | 3,848,001 |
| 2025-07-22 | $14.96 | $15.14 | $14.77 | $15.03 | $15.03 | 4,489,480 |
| 2025-07-21 | $15.20 | $15.26 | $14.80 | $14.82 | $14.82 | 4,557,023 |
| 2025-07-18 | $14.59 | $15.02 | $14.46 | $15.01 | $15.01 | 4,366,318 |
| 2025-07-17 | $14.10 | $14.48 | $14.06 | $14.41 | $14.41 | 2,620,044 |
| 2025-07-16 | $14.00 | $14.14 | $13.70 | $14.09 | $14.09 | 2,805,988 |
| 2025-07-15 | $14.14 | $14.20 | $13.70 | $13.70 | $13.70 | 3,472,657 |
| 2025-07-14 | $13.85 | $14.38 | $13.76 | $14.14 | $14.14 | 2,902,566 |
| 2025-07-11 | $14.31 | $14.46 | $13.81 | $13.88 | $13.88 | 2,932,595 |
| 2025-07-10 | $14.95 | $14.95 | $14.27 | $14.42 | $14.42 | 3,175,634 |
| 2025-07-09 | $14.80 | $14.85 | $14.46 | $14.58 | $14.58 | 3,213,957 |
| 2025-07-08 | $14.51 | $14.81 | $14.31 | $14.77 | $14.77 | 4,063,252 |
| 2025-07-07 | $13.91 | $14.28 | $13.78 | $14.27 | $14.27 | 2,990,809 |
| 2025-07-03 | $13.65 | $14.13 | $13.62 | $13.97 | $13.97 | 2,421,440 |
| 2025-07-02 | $13.62 | $13.75 | $13.47 | $13.51 | $13.51 | 2,891,095 |
| 2025-07-01 | $13.39 | $13.79 | $13.18 | $13.67 | $13.67 | 2,990,038 |
| 2025-06-30 | $13.61 | $13.78 | $13.35 | $13.50 | $13.50 | 3,265,995 |
| 2025-06-27 | $13.31 | $13.49 | $13.14 | $13.28 | $13.28 | 4,853,817 |
| 2025-06-26 | $12.94 | $13.65 | $12.82 | $13.33 | $13.33 | 4,415,023 |
| 2025-06-25 | $13.26 | $13.49 | $12.93 | $12.93 | $12.93 | 3,243,687 |
| 2025-06-24 | $13.28 | $13.42 | $13.09 | $13.20 | $13.20 | 3,122,932 |
| 2025-06-23 | $13.05 | $13.15 | $12.69 | $13.09 | $13.09 | 6,181,579 |
| 2025-06-20 | $13.30 | $13.47 | $12.98 | $13.15 | $13.15 | 5,651,379 |
| 2025-06-18 | $13.29 | $13.45 | $13.20 | $13.29 | $13.29 | 2,938,205 |
| 2025-06-17 | $13.27 | $13.68 | $13.24 | $13.33 | $13.33 | 3,466,291 |
| 2025-06-16 | $13.24 | $13.55 | $13.18 | $13.37 | $13.37 | 3,187,048 |
| 2025-06-13 | $13.45 | $13.70 | $13.18 | $13.19 | $13.19 | 3,508,957 |
| 2025-06-12 | $14.00 | $14.16 | $13.79 | $13.83 | $13.83 | 5,545,775 |
| 2025-06-11 | $14.37 | $14.47 | $14.07 | $14.14 | $14.14 | 3,943,691 |
| 2025-06-10 | $14.60 | $14.73 | $14.28 | $14.35 | $14.35 | 4,439,108 |
| 2025-06-09 | $14.95 | $15.12 | $14.59 | $14.64 | $14.64 | 4,211,865 |
| 2025-06-06 | $14.89 | $15.03 | $14.69 | $14.88 | $14.88 | 6,001,707 |
| 2025-06-05 | $15.06 | $15.11 | $14.54 | $14.72 | $14.72 | 10,904,967 |
| 2025-06-04 | $16.70 | $16.99 | $15.10 | $15.11 | $15.11 | 21,812,172 |
| 2025-06-03 | $18.34 | $19.00 | $18.21 | $19.00 | $19.00 | 6,884,108 |
| 2025-06-02 | $17.93 | $18.41 | $17.52 | $18.38 | $18.38 | 2,682,183 |
| 2025-05-30 | $18.17 | $18.19 | $17.58 | $17.91 | $17.91 | 2,393,297 |
| 2025-05-29 | $18.67 | $18.72 | $18.05 | $18.19 | $18.19 | 2,198,455 |
| 2025-05-28 | $18.03 | $18.43 | $17.94 | $18.29 | $18.29 | 2,063,984 |
| 2025-05-27 | $17.89 | $18.04 | $17.40 | $17.89 | $17.89 | 2,008,689 |
| 2025-05-23 | $17.16 | $17.82 | $17.13 | $17.47 | $17.47 | 1,411,823 |
| 2025-05-22 | $17.16 | $17.84 | $16.99 | $17.70 | $17.70 | 2,633,461 |
| 2025-05-21 | $17.52 | $17.71 | $16.85 | $16.90 | $16.90 | 2,519,537 |
| 2025-05-20 | $17.21 | $18.07 | $17.03 | $17.82 | $17.82 | 3,862,402 |
| 2025-05-19 | $17.89 | $18.33 | $17.72 | $18.08 | $18.08 | 1,424,895 |
| 2025-05-16 | $18.13 | $18.40 | $17.92 | $18.22 | $18.22 | 3,048,142 |
| 2025-05-15 | $17.89 | $18.20 | $17.74 | $18.07 | $18.07 | 3,326,475 |
| 2025-05-14 | $18.30 | $18.61 | $18.02 | $18.10 | $18.10 | 2,390,160 |
| 2025-05-13 | $17.98 | $18.33 | $17.95 | $18.23 | $18.23 | 2,497,188 |
| 2025-05-12 | $18.03 | $18.30 | $17.63 | $17.95 | $17.95 | 2,840,998 |
| 2025-05-09 | $17.39 | $17.51 | $17.02 | $17.31 | $17.31 | 1,766,315 |
| 2025-05-08 | $17.07 | $17.54 | $16.95 | $17.25 | $17.25 | 1,310,763 |
| 2025-05-07 | $16.53 | $16.79 | $16.36 | $16.73 | $16.73 | 1,527,183 |
| 2025-05-06 | $15.57 | $16.44 | $15.53 | $16.41 | $16.41 | 1,754,942 |
| 2025-05-05 | $16.11 | $16.43 | $16.04 | $16.05 | $16.05 | 1,001,827 |
| 2025-05-02 | $16.16 | $16.54 | $16.10 | $16.27 | $16.27 | 1,511,527 |
| 2025-05-01 | $16.50 | $16.60 | $16.02 | $16.05 | $16.05 | 1,585,243 |
| 2025-04-30 | $15.59 | $16.16 | $15.43 | $16.14 | $16.14 | 2,078,686 |
| 2025-04-29 | $15.97 | $16.33 | $15.92 | $16.08 | $16.08 | 1,925,132 |
| 2025-04-28 | $16.06 | $16.14 | $15.69 | $15.97 | $15.97 | 1,595,497 |
| 2025-04-25 | $15.72 | $16.08 | $15.57 | $16.00 | $16.00 | 2,331,263 |
| 2025-04-24 | $15.32 | $16.09 | $15.14 | $15.98 | $15.98 | 1,726,375 |
| 2025-04-23 | $15.08 | $15.83 | $14.95 | $15.12 | $15.12 | 2,539,714 |
| 2025-04-22 | $14.56 | $14.86 | $14.29 | $14.48 | $14.48 | 1,544,909 |
| 2025-04-21 | $14.64 | $14.85 | $14.03 | $14.34 | $14.34 | 1,615,982 |
| 2025-04-17 | $15.08 | $15.34 | $14.75 | $14.84 | $14.84 | 1,687,008 |
| 2025-04-16 | $15.29 | $15.67 | $14.71 | $15.04 | $15.04 | 1,726,924 |
| 2025-04-15 | $15.65 | $16.15 | $15.58 | $15.69 | $15.69 | 2,135,992 |
| 2025-04-14 | $16.00 | $16.22 | $15.23 | $15.55 | $15.55 | 3,900,328 |
| 2025-04-11 | $15.61 | $15.87 | $15.04 | $15.55 | $15.55 | 2,541,126 |
| 2025-04-10 | $15.59 | $15.93 | $15.11 | $15.48 | $15.48 | 3,101,182 |
| 2025-04-09 | $13.81 | $16.42 | $13.69 | $16.26 | $16.26 | 5,240,328 |
| 2025-04-08 | $14.52 | $14.79 | $13.48 | $13.79 | $13.79 | 3,539,854 |
| 2025-04-07 | $13.11 | $15.14 | $13.00 | $13.78 | $13.78 | 5,113,329 |
| 2025-04-04 | $13.96 | $14.39 | $13.13 | $14.15 | $14.15 | 3,506,990 |
| 2025-04-03 | $15.02 | $15.16 | $14.41 | $14.53 | $14.53 | 3,233,762 |
| 2025-04-02 | $15.06 | $16.15 | $14.93 | $16.04 | $16.04 | 3,137,517 |
| 2025-04-01 | $14.69 | $15.32 | $14.44 | $15.31 | $15.31 | 2,387,943 |
| 2025-03-31 | $14.14 | $14.67 | $13.98 | $14.57 | $14.57 | 3,235,942 |
| 2025-03-28 | $14.73 | $15.07 | $14.52 | $14.88 | $14.88 | 2,993,935 |
| 2025-03-27 | $15.07 | $15.08 | $14.65 | $14.79 | $14.79 | 1,792,615 |
| 2025-03-26 | $15.41 | $15.48 | $14.93 | $15.18 | $15.18 | 2,608,735 |
| 2025-03-25 | $15.08 | $15.45 | $15.01 | $15.41 | $15.41 | 2,451,746 |
| 2025-03-24 | $14.81 | $15.11 | $14.60 | $15.08 | $15.08 | 2,626,764 |
| 2025-03-21 | $13.71 | $14.59 | $13.50 | $14.45 | $14.45 | 4,064,964 |
| 2025-03-20 | $13.75 | $14.26 | $13.58 | $14.00 | $14.00 | 3,533,638 |
| 2025-03-19 | $14.08 | $14.60 | $13.89 | $14.27 | $14.27 | 3,289,957 |
| 2025-03-18 | $14.13 | $14.32 | $13.76 | $14.01 | $14.01 | 3,761,220 |
| 2025-03-17 | $13.75 | $14.36 | $13.64 | $14.06 | $14.06 | 3,676,555 |
| 2025-03-14 | $13.08 | $13.99 | $13.01 | $13.88 | $13.88 | 4,732,406 |
| 2025-03-13 | $13.05 | $13.23 | $12.62 | $12.91 | $12.91 | 4,182,242 |
| 2025-03-12 | $12.89 | $13.46 | $12.75 | $13.41 | $13.41 | 5,499,205 |
| 2025-03-11 | $12.13 | $13.53 | $11.58 | $12.64 | $12.64 | 18,940,639 |
| 2025-03-10 | $17.48 | $17.62 | $16.44 | $16.68 | $16.68 | 6,501,731 |
| 2025-03-07 | $17.40 | $18.42 | $16.80 | $18.25 | $18.25 | 4,008,887 |
| 2025-03-06 | $18.22 | $18.85 | $17.48 | $17.78 | $17.78 | 2,640,438 |
| 2025-03-05 | $18.68 | $19.12 | $18.40 | $18.96 | $18.96 | 1,722,397 |
| 2025-03-04 | $18.00 | $19.18 | $17.61 | $18.68 | $18.68 | 3,150,521 |
| 2025-03-03 | $19.31 | $19.56 | $18.41 | $18.56 | $18.56 | 2,161,989 |
| 2025-02-28 | $19.09 | $19.37 | $18.70 | $19.25 | $19.25 | 2,001,379 |
| 2025-02-27 | $19.73 | $20.26 | $19.05 | $19.21 | $19.21 | 2,507,689 |
| 2025-02-26 | $19.33 | $19.67 | $19.22 | $19.48 | $19.48 | 1,357,322 |
| 2025-02-25 | $19.71 | $19.71 | $18.68 | $18.98 | $18.98 | 2,068,010 |
| 2025-02-24 | $20.67 | $20.74 | $19.04 | $19.82 | $19.82 | 3,120,314 |
| 2025-02-21 | $22.26 | $22.27 | $20.60 | $20.79 | $20.79 | 3,146,851 |
| 2025-02-20 | $22.35 | $22.41 | $21.22 | $21.94 | $21.94 | 3,422,099 |
| 2025-02-19 | $23.69 | $23.73 | $22.12 | $22.32 | $22.32 | 2,612,655 |
| 2025-02-18 | $23.39 | $23.80 | $23.06 | $23.80 | $23.80 | 1,508,409 |
| 2025-02-14 | $24.36 | $24.50 | $23.08 | $23.27 | $23.27 | 1,905,536 |
| 2025-02-13 | $22.95 | $24.35 | $22.34 | $24.28 | $24.28 | 3,580,508 |
| 2025-02-12 | $21.81 | $22.91 | $21.16 | $22.88 | $22.88 | 3,173,525 |
| 2025-02-11 | $22.88 | $23.44 | $22.02 | $22.36 | $22.36 | 2,451,039 |
| 2025-02-10 | $23.30 | $23.97 | $22.30 | $23.44 | $23.44 | 5,279,327 |
| 2025-02-07 | $22.19 | $22.48 | $21.07 | $21.82 | $21.82 | 2,741,442 |
| 2025-02-06 | $22.30 | $22.57 | $21.60 | $21.75 | $21.75 | 2,544,846 |
| 2025-02-05 | $21.94 | $22.38 | $21.74 | $22.15 | $22.15 | 2,142,818 |
| 2025-02-04 | $21.80 | $22.18 | $21.40 | $21.93 | $21.93 | 2,514,096 |
| 2025-02-03 | $20.37 | $21.33 | $20.11 | $21.17 | $21.17 | 2,491,222 |
| 2025-01-31 | $22.37 | $23.15 | $21.13 | $21.34 | $21.34 | 4,667,172 |
| 2025-01-30 | $21.70 | $22.74 | $21.10 | $21.35 | $21.35 | 4,491,080 |
| 2025-01-29 | $22.00 | $22.03 | $20.86 | $21.70 | $21.70 | 2,987,715 |
| 2025-01-28 | $20.05 | $22.08 | $19.31 | $21.98 | $21.98 | 5,233,503 |
| 2025-01-27 | $19.13 | $22.28 | $18.90 | $20.07 | $20.07 | 6,656,352 |
| 2025-01-24 | $20.59 | $20.99 | $19.60 | $19.65 | $19.65 | 2,528,695 |
| 2025-01-23 | $19.86 | $20.39 | $19.48 | $20.35 | $20.35 | 2,004,417 |
| 2025-01-22 | $20.62 | $20.68 | $19.82 | $20.21 | $20.21 | 2,386,530 |
| 2025-01-21 | $19.51 | $20.85 | $19.33 | $20.42 | $20.42 | 3,745,944 |
| 2025-01-17 | $20.17 | $20.20 | $19.28 | $19.34 | $19.34 | 3,062,585 |
| 2025-01-16 | $19.81 | $20.12 | $19.66 | $19.83 | $19.83 | 1,662,612 |
| 2025-01-15 | $20.08 | $20.50 | $19.65 | $19.67 | $19.67 | 3,283,439 |
| 2025-01-14 | $19.12 | $19.36 | $18.43 | $18.72 | $18.72 | 2,207,603 |
| 2025-01-13 | $18.79 | $19.12 | $18.56 | $18.83 | $18.83 | 2,339,394 |
| 2025-01-10 | $19.06 | $19.33 | $18.79 | $19.23 | $19.23 | 3,435,957 |
| 2025-01-08 | $20.02 | $20.20 | $19.29 | $19.65 | $19.65 | 2,949,027 |
| 2025-01-07 | $21.99 | $22.07 | $20.20 | $20.35 | $20.35 | 3,170,483 |
| 2025-01-06 | $22.50 | $23.03 | $21.67 | $21.80 | $21.80 | 4,936,891 |
| 2025-01-03 | $19.88 | $20.74 | $19.85 | $20.61 | $20.61 | 2,066,902 |
| 2025-01-02 | $20.75 | $20.75 | $19.62 | $19.85 | $19.85 | 2,690,638 |
| 2024-12-31 | $20.66 | $20.87 | $20.18 | $20.27 | $20.27 | 2,901,288 |
| 2024-12-30 | $21.22 | $21.45 | $20.44 | $20.63 | $20.63 | 2,614,901 |
| 2024-12-27 | $22.65 | $22.80 | $21.34 | $21.59 | $21.59 | 3,048,979 |
| 2024-12-26 | $21.86 | $22.98 | $21.64 | $22.73 | $22.73 | 4,456,200 |
| 2024-12-24 | $21.63 | $22.22 | $21.55 | $21.98 | $21.98 | 2,446,942 |
| 2024-12-23 | $21.72 | $22.44 | $21.24 | $21.47 | $21.47 | 3,945,287 |
| 2024-12-20 | $21.58 | $22.14 | $21.35 | $21.68 | $21.68 | 9,290,220 |
| 2024-12-19 | $24.16 | $24.27 | $21.68 | $22.37 | $22.37 | 5,806,361 |
| 2024-12-18 | $26.51 | $26.60 | $23.33 | $23.65 | $23.65 | 7,055,464 |
| 2024-12-17 | $27.30 | $27.65 | $26.31 | $26.32 | $26.32 | 5,622,624 |
| 2024-12-16 | $24.13 | $27.77 | $24.02 | $27.52 | $27.52 | 8,831,077 |
| 2024-12-13 | $24.08 | $24.40 | $23.42 | $24.15 | $24.15 | 3,436,826 |
| 2024-12-12 | $24.10 | $24.96 | $23.83 | $23.83 | $23.83 | 4,422,214 |
| 2024-12-11 | $23.55 | $25.22 | $23.18 | $24.32 | $24.32 | 6,358,472 |
| 2024-12-10 | $24.49 | $26.10 | $23.02 | $23.42 | $23.42 | 8,416,285 |
| 2024-12-09 | $22.20 | $25.31 | $22.12 | $24.87 | $24.87 | 15,152,998 |
| 2024-12-06 | $20.00 | $22.54 | $19.01 | $22.19 | $22.19 | 23,918,113 |
| 2024-12-05 | $15.57 | $15.94 | $15.37 | $15.46 | $15.46 | 4,497,557 |
| 2024-12-04 | $15.65 | $15.90 | $15.41 | $15.83 | $15.83 | 3,014,671 |
| 2024-12-03 | $14.89 | $15.24 | $14.79 | $15.18 | $15.18 | 1,957,962 |
| 2024-12-02 | $15.23 | $15.28 | $14.92 | $15.12 | $15.12 | 2,167,014 |
| 2024-11-29 | $15.34 | $15.46 | $15.08 | $15.31 | $15.31 | 937,873 |
| 2024-11-27 | $15.40 | $15.40 | $14.85 | $15.15 | $15.15 | 1,243,107 |
| 2024-11-26 | $15.58 | $15.65 | $15.30 | $15.42 | $15.42 | 1,402,331 |
| 2024-11-25 | $16.11 | $16.32 | $15.71 | $15.71 | $15.71 | 2,824,758 |
| 2024-11-22 | $15.00 | $15.83 | $14.87 | $15.74 | $15.74 | 3,400,366 |
| 2024-11-21 | $14.08 | $14.88 | $14.00 | $14.72 | $14.72 | 1,599,671 |
| 2024-11-20 | $13.78 | $14.01 | $13.66 | $13.93 | $13.93 | 1,353,827 |
| 2024-11-19 | $13.55 | $13.92 | $13.53 | $13.78 | $13.78 | 1,061,890 |
| 2024-11-18 | $13.91 | $14.07 | $13.72 | $13.81 | $13.81 | 1,361,904 |
| 2024-11-15 | $14.25 | $14.29 | $13.57 | $13.90 | $13.90 | 1,913,038 |
| 2024-11-14 | $14.75 | $14.78 | $14.10 | $14.26 | $14.26 | 1,571,899 |
| 2024-11-13 | $14.42 | $15.24 | $14.37 | $14.72 | $14.72 | 2,681,145 |
| 2024-11-12 | $14.07 | $14.50 | $14.05 | $14.34 | $14.34 | 1,363,345 |
| 2024-11-11 | $14.10 | $14.38 | $14.03 | $14.28 | $14.28 | 1,384,506 |
| 2024-11-08 | $14.00 | $14.10 | $13.74 | $13.99 | $13.99 | 1,009,192 |
| 2024-11-07 | $13.91 | $14.14 | $13.86 | $14.05 | $14.05 | 1,722,423 |
| 2024-11-06 | $13.63 | $14.06 | $13.59 | $13.87 | $13.87 | 2,787,452 |
| 2024-11-05 | $12.55 | $13.08 | $12.51 | $13.00 | $13.00 | 1,976,035 |
| 2024-11-04 | $12.65 | $12.70 | $12.25 | $12.57 | $12.57 | 1,404,078 |
| 2024-11-01 | $12.07 | $12.96 | $11.97 | $12.78 | $12.78 | 2,061,861 |
| 2024-10-31 | $12.21 | $12.33 | $11.94 | $11.94 | $11.94 | 1,084,117 |
| 2024-10-30 | $12.08 | $12.48 | $12.08 | $12.23 | $12.23 | 1,201,201 |
| 2024-10-29 | $11.85 | $12.17 | $11.85 | $12.17 | $12.17 | 1,434,730 |
| 2024-10-28 | $12.00 | $12.23 | $11.91 | $12.00 | $12.00 | 1,186,078 |
| 2024-10-25 | $12.05 | $12.14 | $11.72 | $11.85 | $11.85 | 1,306,110 |
| 2024-10-24 | $11.94 | $12.10 | $11.81 | $11.95 | $11.95 | 1,043,015 |
| 2024-10-23 | $12.25 | $12.47 | $11.72 | $11.76 | $11.76 | 1,658,084 |
| 2024-10-22 | $12.09 | $12.25 | $11.98 | $12.23 | $12.23 | 1,710,433 |
| 2024-10-21 | $12.14 | $12.33 | $12.04 | $12.14 | $12.14 | 1,160,383 |
| 2024-10-18 | $12.30 | $12.58 | $12.23 | $12.24 | $12.24 | 918,355 |
| 2024-10-17 | $12.16 | $12.28 | $11.94 | $12.18 | $12.18 | 1,332,426 |
| 2024-10-16 | $12.29 | $12.29 | $12.03 | $12.13 | $12.13 | 1,037,840 |
| 2024-10-15 | $12.17 | $12.38 | $12.00 | $12.18 | $12.18 | 1,124,491 |
| 2024-10-14 | $12.00 | $12.30 | $11.74 | $12.20 | $12.20 | 1,195,571 |
| 2024-10-11 | $11.78 | $12.05 | $11.69 | $11.96 | $11.96 | 1,382,223 |
| 2024-10-10 | $11.46 | $11.89 | $11.37 | $11.83 | $11.83 | 1,378,284 |
| 2024-10-09 | $11.73 | $11.90 | $11.61 | $11.64 | $11.64 | 1,240,956 |
| 2024-10-08 | $11.36 | $11.79 | $11.29 | $11.69 | $11.69 | 1,926,526 |
| 2024-10-07 | $11.49 | $11.60 | $11.23 | $11.34 | $11.34 | 1,663,765 |
| 2024-10-04 | $11.43 | $11.53 | $11.18 | $11.53 | $11.53 | 1,380,878 |
| 2024-10-03 | $11.15 | $11.32 | $11.08 | $11.20 | $11.20 | 1,680,915 |
| 2024-10-02 | $11.18 | $11.53 | $11.13 | $11.34 | $11.34 | 1,956,772 |
| 2024-10-01 | $11.60 | $11.68 | $11.13 | $11.17 | $11.17 | 1,708,463 |
| 2024-09-30 | $11.66 | $11.79 | $11.46 | $11.59 | $11.59 | 2,141,221 |
| 2024-09-27 | $11.86 | $11.95 | $11.66 | $11.74 | $11.74 | 1,701,697 |
| 2024-09-26 | $11.90 | $11.96 | $11.56 | $11.72 | $11.72 | 1,502,500 |
| 2024-09-25 | $11.57 | $11.92 | $11.56 | $11.70 | $11.70 | 1,837,058 |
| 2024-09-24 | $12.02 | $12.18 | $11.82 | $11.89 | $11.89 | 2,253,942 |
| 2024-09-23 | $11.96 | $11.96 | $11.64 | $11.89 | $11.89 | 2,078,706 |
| 2024-09-20 | $12.45 | $12.45 | $11.75 | $11.92 | $11.92 | 3,969,181 |
| 2024-09-19 | $12.28 | $12.65 | $12.15 | $12.54 | $12.54 | 2,261,247 |
| 2024-09-18 | $12.03 | $12.25 | $11.82 | $11.92 | $11.92 | 2,239,528 |
| 2024-09-17 | $12.28 | $12.36 | $12.02 | $12.02 | $12.02 | 1,393,438 |
| 2024-09-16 | $12.06 | $12.26 | $11.92 | $12.14 | $12.14 | 1,420,787 |
| 2024-09-13 | $11.80 | $12.31 | $11.70 | $12.12 | $12.12 | 1,816,158 |
| 2024-09-12 | $11.69 | $11.84 | $11.32 | $11.71 | $11.71 | 1,924,426 |
| 2024-09-11 | $11.19 | $11.72 | $11.12 | $11.67 | $11.67 | 3,642,531 |
| 2024-09-10 | $11.54 | $11.58 | $11.05 | $11.25 | $11.25 | 2,790,451 |
| 2024-09-09 | $11.76 | $11.85 | $11.38 | $11.51 | $11.51 | 2,639,911 |
| 2024-09-06 | $12.54 | $12.72 | $11.77 | $11.78 | $11.78 | 3,729,816 |
| 2024-09-05 | $12.46 | $12.90 | $12.14 | $12.58 | $12.58 | 3,240,524 |
| 2024-09-04 | $11.55 | $12.61 | $11.31 | $12.61 | $12.61 | 5,541,897 |
| 2024-09-03 | $13.86 | $14.17 | $13.23 | $13.29 | $13.29 | 3,574,603 |
| 2024-08-30 | $14.18 | $14.24 | $13.87 | $14.06 | $14.06 | 1,495,867 |
| 2024-08-29 | $13.97 | $14.36 | $13.93 | $14.03 | $14.03 | 1,425,469 |
| 2024-08-28 | $14.17 | $14.27 | $13.47 | $13.75 | $13.75 | 1,267,372 |
| 2024-08-27 | $14.33 | $14.61 | $14.14 | $14.25 | $14.25 | 1,753,082 |
| 2024-08-26 | $14.05 | $14.59 | $13.98 | $14.52 | $14.52 | 1,553,836 |
| 2024-08-23 | $13.57 | $13.92 | $13.42 | $13.90 | $13.90 | 1,453,408 |
| 2024-08-22 | $13.87 | $13.94 | $13.33 | $13.34 | $13.34 | 1,035,915 |
| 2024-08-21 | $13.73 | $13.88 | $13.57 | $13.86 | $13.86 | 968,613 |
| 2024-08-20 | $13.10 | $13.71 | $13.00 | $13.58 | $13.58 | 1,415,214 |
| 2024-08-19 | $13.25 | $13.61 | $13.23 | $13.53 | $13.53 | 1,316,864 |
| 2024-08-16 | $13.12 | $13.34 | $13.06 | $13.25 | $13.25 | 1,578,927 |
| 2024-08-15 | $13.10 | $13.36 | $13.06 | $13.22 | $13.22 | 1,190,945 |
| 2024-08-14 | $13.00 | $13.16 | $12.68 | $12.72 | $12.72 | 1,310,651 |
| 2024-08-13 | $12.59 | $13.00 | $12.50 | $12.95 | $12.95 | 2,285,294 |
| 2024-08-12 | $12.55 | $12.79 | $12.31 | $12.54 | $12.54 | 2,597,581 |
| 2024-08-09 | $12.75 | $12.79 | $12.21 | $12.22 | $12.22 | 1,874,902 |
| 2024-08-08 | $12.57 | $12.82 | $12.38 | $12.79 | $12.79 | 1,741,143 |
| 2024-08-07 | $12.83 | $13.19 | $12.36 | $12.37 | $12.37 | 2,358,690 |
| 2024-08-06 | $12.78 | $12.85 | $12.47 | $12.55 | $12.55 | 2,089,937 |
| 2024-08-05 | $11.89 | $12.78 | $11.86 | $12.67 | $12.67 | 2,051,352 |
| 2024-08-02 | $13.42 | $13.52 | $12.61 | $12.95 | $12.95 | 2,868,657 |
| 2024-08-01 | $14.44 | $14.84 | $13.89 | $14.05 | $14.05 | 1,754,551 |
| 2024-07-31 | $15.16 | $15.19 | $14.51 | $14.55 | $14.55 | 2,002,118 |
| 2024-07-30 | $15.35 | $15.47 | $14.88 | $15.05 | $15.05 | 1,169,127 |
| 2024-07-29 | $15.40 | $15.50 | $15.13 | $15.28 | $15.28 | 1,370,097 |
| 2024-07-26 | $15.30 | $15.52 | $15.12 | $15.37 | $15.37 | 1,646,580 |
| 2024-07-25 | $14.15 | $15.40 | $14.12 | $15.08 | $15.08 | 2,953,490 |
| 2024-07-24 | $14.44 | $14.69 | $14.09 | $14.13 | $14.13 | 1,430,124 |
| 2024-07-23 | $14.32 | $14.65 | $14.20 | $14.42 | $14.42 | 2,545,399 |
| 2024-07-22 | $14.54 | $14.60 | $14.07 | $14.29 | $14.29 | 1,700,955 |
| 2024-07-19 | $14.36 | $14.51 | $14.21 | $14.41 | $14.41 | 1,206,593 |
| 2024-07-18 | $14.67 | $15.13 | $14.19 | $14.41 | $14.41 | 2,399,663 |
| 2024-07-17 | $14.26 | $15.10 | $14.25 | $14.78 | $14.78 | 2,601,516 |
| 2024-07-16 | $14.00 | $14.94 | $14.00 | $14.57 | $14.57 | 2,387,898 |
| 2024-07-15 | $13.58 | $13.97 | $13.56 | $13.91 | $13.91 | 1,540,152 |
| 2024-07-12 | $13.43 | $13.78 | $13.40 | $13.58 | $13.58 | 1,582,069 |
| 2024-07-11 | $13.67 | $13.97 | $13.43 | $13.52 | $13.52 | 2,082,200 |
| 2024-07-10 | $13.25 | $13.25 | $12.78 | $13.19 | $13.19 | 1,230,648 |
| 2024-07-09 | $13.44 | $13.47 | $12.88 | $13.07 | $13.07 | 1,857,411 |
| 2024-07-08 | $13.41 | $13.62 | $13.19 | $13.46 | $13.46 | 2,652,258 |
| 2024-07-05 | $13.36 | $13.45 | $13.06 | $13.33 | $13.33 | 1,740,646 |
| 2024-07-03 | $13.59 | $13.68 | $13.41 | $13.46 | $13.46 | 734,459 |
| 2024-07-02 | $14.02 | $14.10 | $13.36 | $13.52 | $13.52 | 1,685,096 |
| 2024-07-01 | $13.93 | $14.09 | $13.78 | $13.99 | $13.99 | 1,669,472 |
| 2024-06-28 | $13.70 | $14.04 | $13.53 | $13.99 | $13.99 | 2,363,766 |
| 2024-06-27 | $12.88 | $13.64 | $12.78 | $13.58 | $13.58 | 2,868,091 |
| 2024-06-26 | $12.57 | $13.04 | $12.53 | $12.99 | $12.99 | 2,018,548 |
| 2024-06-25 | $12.50 | $12.84 | $12.43 | $12.68 | $12.68 | 2,746,026 |
| 2024-06-24 | $12.87 | $13.21 | $12.48 | $12.52 | $12.52 | 4,317,142 |
| 2024-06-21 | $11.64 | $13.17 | $11.61 | $13.11 | $13.11 | 10,242,266 |
| 2024-06-20 | $11.75 | $11.83 | $11.29 | $11.37 | $11.37 | 4,668,507 |
| 2024-06-18 | $11.96 | $12.05 | $11.73 | $11.87 | $11.87 | 2,242,955 |
| 2024-06-17 | $12.23 | $12.31 | $11.87 | $12.00 | $12.00 | 2,501,898 |
| 2024-06-14 | $12.30 | $12.50 | $12.19 | $12.33 | $12.33 | 1,926,972 |
| 2024-06-13 | $13.33 | $13.37 | $12.36 | $12.37 | $12.37 | 2,420,117 |
| 2024-06-12 | $13.80 | $14.32 | $13.31 | $13.32 | $13.32 | 2,014,252 |
| 2024-06-11 | $13.30 | $13.44 | $13.19 | $13.30 | $13.30 | 1,103,175 |
| 2024-06-10 | $13.40 | $13.62 | $13.32 | $13.43 | $13.43 | 2,544,556 |
| 2024-06-07 | $13.63 | $13.69 | $13.34 | $13.50 | $13.50 | 1,330,721 |
| 2024-06-06 | $13.19 | $13.85 | $13.13 | $13.82 | $13.82 | 1,850,930 |
| 2024-06-05 | $13.82 | $13.82 | $13.07 | $13.24 | $13.24 | 2,204,704 |
| 2024-06-04 | $13.23 | $13.93 | $13.18 | $13.60 | $13.60 | 2,687,077 |
| 2024-06-03 | $13.49 | $13.69 | $13.10 | $13.41 | $13.41 | 2,985,070 |
| 2024-05-31 | $14.89 | $15.43 | $12.85 | $13.05 | $13.05 | 6,903,392 |
| 2024-05-30 | $13.63 | $13.71 | $12.89 | $13.13 | $13.13 | 5,459,518 |
| 2024-05-29 | $13.72 | $13.91 | $13.64 | $13.81 | $13.81 | 1,686,919 |
| 2024-05-28 | $14.39 | $14.48 | $13.89 | $14.00 | $14.00 | 1,970,314 |
| 2024-05-24 | $14.75 | $14.85 | $14.44 | $14.45 | $14.45 | 1,383,041 |
| 2024-05-23 | $15.45 | $15.45 | $14.56 | $14.74 | $14.74 | 1,575,830 |
| 2024-05-22 | $15.13 | $15.53 | $15.11 | $15.28 | $15.28 | 1,046,959 |
| 2024-05-21 | $15.58 | $15.63 | $15.02 | $15.16 | $15.16 | 1,623,120 |
| 2024-05-20 | $15.80 | $15.80 | $15.53 | $15.76 | $15.76 | 833,769 |
| 2024-05-17 | $15.71 | $15.84 | $15.54 | $15.78 | $15.78 | 792,645 |
| 2024-05-16 | $15.68 | $15.75 | $15.52 | $15.70 | $15.70 | 1,016,091 |
| 2024-05-15 | $16.20 | $16.27 | $15.67 | $15.81 | $15.81 | 1,325,822 |
| 2024-05-14 | $15.82 | $16.32 | $15.63 | $15.64 | $15.64 | 1,804,929 |
| 2024-05-13 | $15.36 | $15.65 | $15.18 | $15.50 | $15.50 | 1,403,984 |
| 2024-05-10 | $14.90 | $15.19 | $14.70 | $15.16 | $15.16 | 1,328,495 |
| 2024-05-09 | $14.96 | $15.10 | $14.69 | $14.81 | $14.81 | 1,757,665 |
| 2024-05-08 | $15.30 | $15.32 | $14.68 | $14.94 | $14.94 | 2,247,945 |
| 2024-05-07 | $15.86 | $15.87 | $15.52 | $15.53 | $15.53 | 1,056,929 |
| 2024-05-06 | $15.90 | $16.02 | $15.73 | $15.92 | $15.92 | 1,281,045 |
| 2024-05-03 | $16.00 | $16.16 | $15.35 | $15.72 | $15.72 | 2,213,287 |
| 2024-05-02 | $15.51 | $15.65 | $14.87 | $15.63 | $15.63 | 2,215,749 |
| 2024-05-01 | $14.87 | $15.82 | $14.81 | $15.34 | $15.34 | 2,142,509 |
| 2024-04-30 | $15.11 | $15.18 | $14.79 | $14.87 | $14.87 | 1,732,326 |
| 2024-04-29 | $15.17 | $15.55 | $15.12 | $15.35 | $15.35 | 1,976,907 |
| 2024-04-26 | $14.69 | $15.26 | $14.47 | $15.08 | $15.08 | 1,919,759 |
| 2024-04-25 | $14.56 | $14.74 | $14.38 | $14.62 | $14.62 | 1,254,482 |
| 2024-04-24 | $14.80 | $15.06 | $14.63 | $14.98 | $14.98 | 1,950,344 |
| 2024-04-23 | $13.91 | $14.90 | $13.91 | $14.72 | $14.72 | 2,455,384 |
| 2024-04-22 | $13.72 | $13.96 | $13.34 | $13.90 | $13.90 | 1,677,752 |
| 2024-04-19 | $13.66 | $13.78 | $13.51 | $13.59 | $13.59 | 1,917,713 |
| 2024-04-18 | $13.73 | $14.06 | $13.56 | $13.73 | $13.73 | 1,596,598 |
| 2024-04-17 | $13.64 | $13.93 | $13.50 | $13.72 | $13.72 | 1,524,296 |
| 2024-04-16 | $13.73 | $13.77 | $13.43 | $13.55 | $13.55 | 2,306,741 |
| 2024-04-15 | $14.36 | $14.46 | $13.78 | $13.86 | $13.86 | 1,965,587 |
| 2024-04-12 | $14.77 | $14.79 | $14.28 | $14.45 | $14.45 | 1,464,310 |
| 2024-04-11 | $14.87 | $15.02 | $14.59 | $14.96 | $14.96 | 1,763,204 |
| 2024-04-10 | $14.68 | $14.76 | $14.37 | $14.69 | $14.69 | 1,712,885 |
| 2024-04-09 | $15.05 | $15.28 | $14.95 | $15.26 | $15.26 | 875,919 |
| 2024-04-08 | $14.89 | $15.05 | $14.72 | $14.91 | $14.91 | 945,160 |
| 2024-04-05 | $14.79 | $14.93 | $14.63 | $14.69 | $14.69 | 1,206,417 |
| 2024-04-04 | $15.12 | $15.23 | $14.73 | $14.86 | $14.86 | 1,710,688 |
| 2024-04-03 | $14.86 | $15.00 | $14.70 | $14.90 | $14.90 | 2,367,287 |
| 2024-04-02 | $15.00 | $15.03 | $14.71 | $15.01 | $15.01 | 1,488,689 |
| 2024-04-01 | $15.47 | $15.62 | $15.03 | $15.39 | $15.39 | 1,195,770 |
| 2024-03-28 | $15.38 | $15.81 | $15.34 | $15.49 | $15.49 | 1,402,024 |
| 2024-03-27 | $15.49 | $15.56 | $15.21 | $15.39 | $15.39 | 1,465,735 |
| 2024-03-26 | $15.64 | $15.77 | $15.26 | $15.28 | $15.28 | 1,458,672 |
| 2024-03-25 | $15.25 | $15.48 | $15.21 | $15.41 | $15.41 | 1,544,103 |
| 2024-03-22 | $15.55 | $15.61 | $15.24 | $15.47 | $15.47 | 1,514,053 |
| 2024-03-21 | $15.55 | $16.00 | $15.51 | $15.59 | $15.59 | 1,938,517 |
| 2024-03-20 | $15.75 | $15.80 | $15.17 | $15.77 | $15.77 | 3,578,443 |
| 2024-03-19 | $15.55 | $15.91 | $15.43 | $15.85 | $15.85 | 2,438,621 |
| 2024-03-18 | $16.07 | $16.16 | $15.60 | $15.82 | $15.82 | 2,219,263 |
| 2024-03-15 | $15.92 | $16.09 | $15.68 | $15.96 | $15.96 | 2,995,148 |
| 2024-03-14 | $16.16 | $16.56 | $15.92 | $16.22 | $16.22 | 2,615,840 |
| 2024-03-13 | $16.26 | $16.78 | $16.17 | $16.26 | $16.26 | 2,894,762 |
| 2024-03-12 | $18.44 | $18.65 | $16.23 | $16.40 | $16.40 | 8,825,336 |
| 2024-03-11 | $18.90 | $19.20 | $18.71 | $18.79 | $18.79 | 4,425,610 |
| 2024-03-08 | $19.01 | $19.77 | $18.92 | $18.97 | $18.97 | 2,367,787 |
| 2024-03-07 | $18.67 | $18.93 | $18.48 | $18.66 | $18.66 | 1,112,043 |
| 2024-03-06 | $18.65 | $18.96 | $18.35 | $18.45 | $18.45 | 1,831,133 |
| 2024-03-05 | $19.39 | $19.52 | $18.07 | $18.31 | $18.31 | 2,502,786 |
| 2024-03-04 | $20.12 | $20.14 | $19.51 | $19.95 | $19.95 | 1,191,773 |
| 2024-03-01 | $19.59 | $20.23 | $19.33 | $20.07 | $20.07 | 1,818,409 |
| 2024-02-29 | $19.28 | $19.80 | $19.12 | $19.70 | $19.70 | 2,552,843 |
| 2024-02-28 | $18.90 | $19.16 | $18.72 | $18.91 | $18.91 | 1,139,390 |
| 2024-02-27 | $19.13 | $19.39 | $19.01 | $19.14 | $19.14 | 1,319,323 |
| 2024-02-26 | $18.50 | $19.20 | $18.45 | $18.95 | $18.95 | 2,927,917 |
| 2024-02-23 | $17.97 | $18.18 | $17.79 | $17.94 | $17.94 | 1,408,620 |
| 2024-02-22 | $17.88 | $17.93 | $17.42 | $17.90 | $17.90 | 1,949,029 |
| 2024-02-21 | $18.02 | $18.28 | $17.39 | $17.40 | $17.40 | 2,728,464 |
| 2024-02-20 | $18.58 | $18.73 | $18.15 | $18.73 | $18.73 | 1,602,053 |
| 2024-02-16 | $19.05 | $19.25 | $18.60 | $18.93 | $18.93 | 1,607,017 |
| 2024-02-15 | $19.68 | $19.75 | $19.05 | $19.37 | $19.37 | 954,514 |
| 2024-02-14 | $18.85 | $19.45 | $18.54 | $19.41 | $19.41 | 2,308,831 |
| 2024-02-13 | $18.30 | $18.94 | $18.16 | $18.50 | $18.50 | 2,194,648 |
| 2024-02-12 | $19.60 | $20.09 | $19.43 | $19.61 | $19.61 | 1,836,696 |
| 2024-02-09 | $19.38 | $19.99 | $19.28 | $19.83 | $19.83 | 2,217,306 |
| 2024-02-08 | $18.09 | $18.98 | $18.01 | $18.96 | $18.96 | 1,817,278 |
| 2024-02-07 | $18.22 | $18.28 | $17.79 | $18.01 | $18.01 | 1,251,354 |
| 2024-02-06 | $17.34 | $18.00 | $17.26 | $18.00 | $18.00 | 1,463,500 |
| 2024-02-05 | $17.44 | $17.50 | $16.79 | $17.32 | $17.32 | 1,499,655 |
| 2024-02-02 | $17.13 | $17.71 | $16.84 | $17.61 | $17.61 | 1,753,063 |
| 2024-02-01 | $17.58 | $17.76 | $17.11 | $17.54 | $17.54 | 1,631,410 |
| 2024-01-31 | $18.17 | $18.30 | $17.38 | $17.42 | $17.42 | 1,829,866 |
| 2024-01-30 | $18.90 | $18.99 | $18.26 | $18.43 | $18.43 | 1,493,653 |
| 2024-01-29 | $18.44 | $19.27 | $18.38 | $19.15 | $19.15 | 1,406,194 |
| 2024-01-26 | $18.37 | $18.85 | $18.29 | $18.38 | $18.38 | 1,392,879 |
| 2024-01-25 | $18.79 | $18.81 | $18.18 | $18.39 | $18.39 | 1,380,912 |
| 2024-01-24 | $19.34 | $19.49 | $18.42 | $18.46 | $18.46 | 1,491,919 |
| 2024-01-23 | $19.20 | $19.35 | $18.78 | $19.09 | $19.09 | 1,150,407 |
| 2024-01-22 | $18.55 | $19.37 | $18.54 | $19.04 | $19.04 | 2,154,387 |
| 2024-01-19 | $17.95 | $18.19 | $17.60 | $18.15 | $18.15 | 1,339,076 |
| 2024-01-18 | $18.41 | $18.55 | $17.46 | $17.69 | $17.69 | 1,413,080 |
| 2024-01-17 | $18.09 | $18.21 | $17.52 | $18.04 | $18.04 | 1,606,543 |
| 2024-01-16 | $18.31 | $18.48 | $17.92 | $18.38 | $18.38 | 1,571,269 |
| 2024-01-12 | $18.63 | $19.04 | $18.47 | $18.58 | $18.58 | 1,398,401 |
| 2024-01-11 | $19.24 | $19.28 | $18.30 | $18.57 | $18.57 | 1,878,129 |
| 2024-01-10 | $18.42 | $19.33 | $17.97 | $19.23 | $19.23 | 3,752,907 |
| 2024-01-09 | $17.83 | $18.58 | $17.70 | $18.40 | $18.40 | 2,467,225 |
| 2024-01-08 | $17.00 | $18.06 | $17.00 | $18.02 | $18.02 | 2,725,491 |
| 2024-01-05 | $16.82 | $17.27 | $16.81 | $16.88 | $16.88 | 1,580,280 |
| 2024-01-04 | $17.00 | $17.26 | $16.81 | $16.98 | $16.98 | 1,768,725 |
| 2024-01-03 | $17.33 | $17.56 | $16.99 | $17.05 | $17.05 | 2,823,238 |
| 2024-01-02 | $18.64 | $18.67 | $17.67 | $17.75 | $17.75 | 2,803,559 |
| 2023-12-29 | $19.43 | $19.64 | $18.86 | $19.01 | $19.01 | 1,577,202 |
| 2023-12-28 | $19.31 | $19.52 | $19.23 | $19.47 | $19.47 | 1,252,427 |
| 2023-12-27 | $19.70 | $19.85 | $19.24 | $19.45 | $19.45 | 1,471,257 |
| 2023-12-26 | $19.60 | $19.95 | $19.42 | $19.67 | $19.67 | 1,473,998 |
| 2023-12-22 | $19.25 | $19.73 | $19.05 | $19.66 | $19.66 | 1,986,880 |
| 2023-12-21 | $18.99 | $19.34 | $18.92 | $19.27 | $19.27 | 2,198,161 |
| 2023-12-20 | $19.56 | $19.65 | $18.75 | $18.76 | $18.76 | 3,210,109 |
| 2023-12-19 | $20.03 | $20.74 | $19.84 | $19.97 | $19.97 | 2,289,887 |
| 2023-12-18 | $19.90 | $20.43 | $19.76 | $20.03 | $20.03 | 2,343,056 |
| 2023-12-15 | $20.56 | $20.61 | $19.75 | $20.18 | $20.18 | 3,429,509 |
| 2023-12-14 | $20.50 | $21.55 | $19.89 | $20.41 | $20.41 | 4,135,034 |
| 2023-12-13 | $18.82 | $19.94 | $18.32 | $19.92 | $19.92 | 3,214,197 |
| 2023-12-12 | $19.17 | $19.30 | $18.58 | $18.82 | $18.82 | 2,112,445 |
| 2023-12-11 | $19.25 | $19.82 | $19.05 | $19.41 | $19.41 | 2,584,499 |
| 2023-12-08 | $18.62 | $19.54 | $18.50 | $19.44 | $19.44 | 3,437,993 |
| 2023-12-07 | $19.41 | $19.41 | $18.50 | $18.72 | $18.72 | 4,940,831 |
| 2023-12-06 | $19.25 | $20.55 | $18.75 | $19.42 | $19.42 | 12,937,878 |
| 2023-12-05 | $22.42 | $23.44 | $22.31 | $23.31 | $23.31 | 6,236,058 |
| 2023-12-04 | $22.20 | $22.91 | $22.17 | $22.81 | $22.81 | 2,264,011 |
| 2023-12-01 | $21.20 | $22.58 | $20.99 | $22.46 | $22.46 | 2,343,425 |
| 2023-11-30 | $21.84 | $21.95 | $20.86 | $21.01 | $21.01 | 2,222,412 |
| 2023-11-29 | $21.40 | $22.15 | $21.40 | $21.56 | $21.56 | 1,863,380 |
| 2023-11-28 | $20.31 | $21.10 | $20.11 | $20.98 | $20.98 | 2,170,855 |
| 2023-11-27 | $20.59 | $21.07 | $20.44 | $20.51 | $20.51 | 1,422,438 |
| 2023-11-24 | $20.50 | $20.83 | $20.42 | $20.74 | $20.74 | 550,647 |
| 2023-11-22 | $21.09 | $21.18 | $20.63 | $20.68 | $20.68 | 1,324,871 |
| 2023-11-21 | $21.52 | $21.63 | $20.64 | $20.77 | $20.77 | 1,347,742 |
| 2023-11-20 | $21.37 | $22.13 | $21.30 | $21.84 | $21.84 | 1,540,484 |
| 2023-11-17 | $21.11 | $21.47 | $20.81 | $21.30 | $21.30 | 1,263,814 |
| 2023-11-16 | $21.03 | $21.12 | $20.31 | $20.99 | $20.99 | 1,440,389 |
| 2023-11-15 | $21.07 | $21.88 | $20.86 | $21.31 | $21.31 | 1,991,291 |
| 2023-11-14 | $20.00 | $21.23 | $20.00 | $20.97 | $20.97 | 2,745,956 |
| 2023-11-13 | $19.59 | $19.78 | $19.08 | $19.22 | $19.22 | 2,142,989 |
| 2023-11-10 | $18.88 | $19.74 | $18.73 | $19.67 | $19.67 | 1,430,034 |
| 2023-11-09 | $20.06 | $20.13 | $18.99 | $19.05 | $19.05 | 1,421,336 |
| 2023-11-08 | $20.19 | $20.36 | $19.74 | $19.91 | $19.91 | 1,286,848 |
| 2023-11-07 | $19.25 | $20.44 | $19.07 | $20.18 | $20.18 | 2,044,813 |
| 2023-11-06 | $20.41 | $20.49 | $18.90 | $18.93 | $18.93 | 2,563,994 |
| 2023-11-03 | $19.50 | $20.46 | $19.46 | $20.30 | $20.30 | 2,819,205 |
| 2023-11-02 | $18.64 | $19.41 | $18.55 | $19.33 | $19.33 | 2,971,171 |
| 2023-11-01 | $18.31 | $18.47 | $17.49 | $17.96 | $17.96 | 2,488,658 |
| 2023-10-31 | $18.17 | $18.58 | $17.92 | $18.47 | $18.47 | 2,081,377 |
| 2023-10-30 | $18.29 | $18.47 | $17.93 | $18.07 | $18.07 | 1,946,558 |
| 2023-10-27 | $18.53 | $18.86 | $17.89 | $18.07 | $18.07 | 1,494,391 |
| 2023-10-26 | $18.20 | $18.48 | $17.63 | $18.21 | $18.21 | 2,316,506 |
| 2023-10-25 | $19.26 | $19.28 | $17.84 | $18.09 | $18.09 | 3,208,819 |
| 2023-10-24 | $18.71 | $19.74 | $18.69 | $19.54 | $19.54 | 2,425,139 |
| 2023-10-23 | $17.49 | $18.71 | $17.48 | $18.45 | $18.45 | 2,873,969 |
| 2023-10-20 | $19.14 | $19.14 | $18.14 | $18.36 | $18.36 | 2,849,009 |
| 2023-10-19 | $19.20 | $19.74 | $18.73 | $19.25 | $19.25 | 3,035,074 |
| 2023-10-18 | $19.18 | $19.26 | $18.61 | $18.69 | $18.69 | 2,168,053 |
| 2023-10-17 | $18.46 | $19.90 | $18.46 | $19.31 | $19.31 | 3,007,006 |
| 2023-10-16 | $17.61 | $18.56 | $17.54 | $18.55 | $18.55 | 2,579,560 |
| 2023-10-13 | $18.45 | $18.57 | $17.50 | $17.58 | $17.58 | 3,287,401 |
| 2023-10-12 | $18.20 | $18.40 | $17.69 | $17.98 | $17.98 | 2,830,270 |
| 2023-10-11 | $18.14 | $18.50 | $17.94 | $18.28 | $18.28 | 2,210,635 |
| 2023-10-10 | $17.51 | $18.23 | $17.50 | $17.92 | $17.92 | 2,887,319 |
| 2023-10-09 | $16.58 | $17.29 | $16.57 | $17.22 | $17.22 | 2,109,653 |
| 2023-10-06 | $16.07 | $17.21 | $15.71 | $17.07 | $17.07 | 3,540,855 |
| 2023-10-05 | $16.81 | $16.87 | $15.68 | $15.92 | $15.92 | 3,135,347 |
| 2023-10-04 | $17.47 | $17.70 | $16.97 | $17.04 | $17.04 | 2,698,417 |
| 2023-10-03 | $18.18 | $18.42 | $17.06 | $17.22 | $17.22 | 4,051,084 |
| 2023-10-02 | $18.29 | $18.54 | $18.13 | $18.34 | $18.34 | 2,278,185 |
| 2023-09-29 | $18.66 | $19.14 | $18.23 | $18.31 | $18.31 | 2,479,516 |
| 2023-09-28 | $17.50 | $18.77 | $17.40 | $18.44 | $18.44 | 4,302,145 |
| 2023-09-27 | $17.27 | $17.68 | $16.92 | $17.24 | $17.24 | 3,358,140 |
| 2023-09-26 | $16.95 | $17.52 | $16.95 | $17.04 | $17.04 | 3,062,917 |
| 2023-09-25 | $16.84 | $17.39 | $16.84 | $17.09 | $17.09 | 2,632,538 |
| 2023-09-22 | $17.36 | $17.37 | $17.03 | $17.13 | $17.13 | 1,873,099 |
| 2023-09-21 | $17.04 | $17.43 | $16.85 | $17.09 | $17.09 | 2,781,895 |
| 2023-09-20 | $17.82 | $17.96 | $17.26 | $17.27 | $17.27 | 3,860,342 |
| 2023-09-19 | $18.00 | $18.25 | $17.37 | $17.74 | $17.74 | 5,261,048 |
| 2023-09-18 | $18.00 | $18.59 | $17.81 | $18.20 | $18.20 | 2,256,681 |
| 2023-09-15 | $18.54 | $18.60 | $17.92 | $18.25 | $18.25 | 2,343,820 |
| 2023-09-14 | $18.82 | $18.85 | $18.38 | $18.68 | $18.68 | 2,098,987 |
| 2023-09-13 | $19.41 | $19.65 | $18.66 | $18.85 | $18.85 | 3,822,358 |
| 2023-09-12 | $19.77 | $19.80 | $19.13 | $19.29 | $19.29 | 2,320,981 |
| 2023-09-11 | $20.26 | $20.78 | $20.08 | $20.19 | $20.19 | 2,542,736 |
| 2023-09-08 | $20.00 | $20.50 | $19.91 | $20.10 | $20.10 | 3,669,923 |
| 2023-09-07 | $18.31 | $20.00 | $18.21 | $19.93 | $19.93 | 4,397,616 |
| 2023-09-06 | $19.67 | $20.25 | $18.40 | $18.79 | $18.79 | 9,297,145 |
| 2023-09-05 | $21.70 | $21.79 | $21.08 | $21.64 | $21.64 | 4,111,600 |
| 2023-09-01 | $21.77 | $22.04 | $21.57 | $21.63 | $21.63 | 1,666,173 |
| 2023-08-31 | $21.51 | $21.98 | $21.22 | $21.49 | $21.49 | 2,603,066 |
| 2023-08-30 | $21.30 | $21.79 | $21.15 | $21.45 | $21.45 | 1,564,879 |
| 2023-08-29 | $21.11 | $21.85 | $20.81 | $21.29 | $21.29 | 1,788,491 |
| 2023-08-28 | $21.78 | $22.24 | $21.14 | $21.19 | $21.19 | 1,463,874 |
| 2023-08-25 | $21.13 | $21.66 | $20.86 | $21.60 | $21.60 | 1,782,851 |
| 2023-08-24 | $22.47 | $22.60 | $20.85 | $20.92 | $20.92 | 1,721,690 |
| 2023-08-23 | $21.53 | $22.61 | $21.53 | $22.17 | $22.17 | 2,054,043 |
| 2023-08-22 | $21.00 | $22.31 | $20.99 | $21.68 | $21.68 | 3,434,358 |
| 2023-08-21 | $20.41 | $20.73 | $20.14 | $20.35 | $20.35 | 1,323,376 |
| 2023-08-18 | $19.50 | $20.53 | $19.29 | $20.26 | $20.26 | 2,113,977 |
| 2023-08-17 | $20.08 | $20.37 | $19.70 | $19.83 | $19.83 | 2,426,722 |
| 2023-08-16 | $20.46 | $20.79 | $20.12 | $20.14 | $20.14 | 1,561,598 |
| 2023-08-15 | $21.53 | $21.64 | $20.63 | $20.64 | $20.64 | 1,919,162 |
| 2023-08-14 | $20.80 | $21.88 | $20.74 | $21.85 | $21.85 | 1,373,372 |
| 2023-08-11 | $20.91 | $21.48 | $20.76 | $21.00 | $21.00 | 1,793,799 |
| 2023-08-10 | $22.07 | $22.35 | $20.75 | $21.19 | $21.19 | 2,364,564 |
| 2023-08-09 | $21.59 | $21.92 | $20.74 | $21.23 | $21.23 | 1,934,486 |
| 2023-08-08 | $21.47 | $21.60 | $21.05 | $21.55 | $21.55 | 2,121,031 |
| 2023-08-07 | $21.95 | $22.10 | $21.38 | $22.07 | $22.07 | 1,636,843 |
| 2023-08-04 | $22.53 | $22.67 | $21.70 | $22.02 | $22.02 | 1,622,391 |
| 2023-08-03 | $22.46 | $22.69 | $22.05 | $22.06 | $22.06 | 1,566,661 |
| 2023-08-02 | $23.69 | $23.75 | $22.31 | $22.59 | $22.59 | 1,896,441 |
| 2023-08-01 | $23.93 | $24.57 | $23.32 | $24.41 | $24.41 | 2,107,354 |
| 2023-07-31 | $23.70 | $24.81 | $23.69 | $24.28 | $24.28 | 2,123,799 |
| 2023-07-28 | $22.69 | $23.35 | $22.45 | $23.35 | $23.35 | 1,806,069 |
| 2023-07-27 | $23.24 | $23.59 | $22.08 | $22.22 | $22.22 | 2,143,308 |
| 2023-07-26 | $21.56 | $22.58 | $21.51 | $22.36 | $22.36 | 1,650,673 |
| 2023-07-25 | $22.21 | $22.65 | $21.64 | $21.70 | $21.70 | 1,874,810 |
| 2023-07-24 | $21.93 | $22.21 | $21.49 | $22.12 | $22.12 | 2,023,468 |
| 2023-07-21 | $22.52 | $22.64 | $21.37 | $21.60 | $21.60 | 2,179,562 |
| 2023-07-20 | $23.28 | $23.51 | $22.21 | $22.24 | $22.24 | 2,173,048 |
| 2023-07-19 | $24.06 | $24.40 | $23.30 | $23.76 | $23.76 | 1,908,566 |
| 2023-07-18 | $23.92 | $24.32 | $23.56 | $23.68 | $23.68 | 1,765,815 |
| 2023-07-17 | $23.05 | $24.08 | $22.76 | $23.68 | $23.68 | 1,773,358 |
| 2023-07-14 | $23.80 | $24.61 | $22.94 | $23.02 | $23.02 | 2,471,679 |
| 2023-07-13 | $23.18 | $24.09 | $23.18 | $23.77 | $23.77 | 2,274,635 |
| 2023-07-12 | $23.82 | $23.88 | $22.51 | $22.74 | $22.74 | 3,308,429 |
| 2023-07-11 | $22.20 | $23.33 | $22.15 | $23.25 | $23.25 | 2,708,267 |
| 2023-07-10 | $20.70 | $21.76 | $20.45 | $21.71 | $21.71 | 1,984,409 |
| 2023-07-07 | $21.39 | $21.87 | $20.83 | $20.89 | $20.89 | 2,581,993 |
| 2023-07-06 | $21.11 | $21.39 | $20.71 | $21.00 | $21.00 | 2,857,225 |
| 2023-07-05 | $21.76 | $21.89 | $21.46 | $21.70 | $21.70 | 1,691,060 |
| 2023-07-03 | $22.25 | $22.63 | $21.77 | $22.01 | $22.01 | 1,059,206 |
| 2023-06-30 | $22.23 | $22.43 | $21.82 | $22.04 | $22.04 | 2,290,525 |
| 2023-06-29 | $22.52 | $22.90 | $21.76 | $22.04 | $22.04 | 1,731,381 |
| 2023-06-28 | $22.25 | $23.11 | $22.22 | $22.58 | $22.58 | 2,010,651 |
| 2023-06-27 | $21.97 | $22.41 | $21.47 | $22.29 | $22.29 | 2,585,421 |
| 2023-06-26 | $22.06 | $22.73 | $21.38 | $21.40 | $21.40 | 2,178,800 |
| 2023-06-23 | $22.50 | $22.90 | $22.21 | $22.53 | $22.53 | 3,380,161 |
| 2023-06-22 | $22.50 | $23.29 | $22.36 | $22.74 | $22.74 | 3,511,973 |
| 2023-06-21 | $24.13 | $24.40 | $22.04 | $22.81 | $22.81 | 5,156,487 |
| 2023-06-20 | $24.83 | $25.33 | $24.01 | $24.20 | $24.20 | 2,655,640 |
| 2023-06-16 | $25.50 | $26.27 | $24.71 | $25.01 | $25.01 | 4,916,418 |
| 2023-06-15 | $24.26 | $25.06 | $24.12 | $25.03 | $25.03 | 2,542,144 |
| 2023-06-14 | $24.80 | $25.33 | $23.97 | $24.67 | $24.67 | 2,757,228 |
| 2023-06-13 | $24.10 | $25.16 | $23.73 | $24.91 | $24.91 | 5,137,138 |
| 2023-06-12 | $22.50 | $23.01 | $22.23 | $22.57 | $22.57 | 2,052,991 |
| 2023-06-09 | $23.00 | $23.62 | $21.99 | $22.24 | $22.24 | 2,000,431 |
| 2023-06-08 | $22.35 | $22.90 | $21.88 | $22.53 | $22.53 | 2,663,792 |
| 2023-06-07 | $23.20 | $24.24 | $22.65 | $22.71 | $22.71 | 3,306,191 |
| 2023-06-06 | $21.86 | $23.36 | $21.74 | $23.08 | $23.08 | 3,466,333 |
| 2023-06-05 | $22.00 | $22.56 | $21.15 | $22.10 | $22.10 | 3,016,742 |
| 2023-06-02 | $24.50 | $25.53 | $21.56 | $22.20 | $22.20 | 7,097,629 |
| 2023-06-01 | $23.62 | $23.94 | $22.76 | $22.85 | $22.85 | 5,262,761 |
| 2023-05-31 | $21.99 | $23.99 | $21.91 | $23.88 | $23.88 | 4,837,594 |
| 2023-05-30 | $21.86 | $22.39 | $21.29 | $22.13 | $22.13 | 2,532,524 |
| 2023-05-26 | $20.75 | $21.76 | $20.75 | $21.25 | $21.25 | 1,988,727 |
| 2023-05-25 | $21.34 | $21.45 | $20.53 | $20.53 | $20.53 | 1,744,076 |
| 2023-05-24 | $20.50 | $21.10 | $20.44 | $20.93 | $20.93 | 1,902,837 |
| 2023-05-23 | $20.40 | $21.87 | $20.35 | $20.88 | $20.88 | 2,671,411 |
| 2023-05-22 | $19.83 | $20.97 | $19.65 | $20.54 | $20.54 | 1,932,442 |
| 2023-05-19 | $19.85 | $20.41 | $19.79 | $19.94 | $19.94 | 2,212,233 |
| 2023-05-18 | $19.30 | $20.01 | $19.11 | $19.97 | $19.97 | 2,145,474 |
| 2023-05-17 | $18.37 | $19.31 | $18.36 | $19.23 | $19.23 | 2,031,445 |
| 2023-05-16 | $18.36 | $18.74 | $18.02 | $18.25 | $18.25 | 1,733,227 |
| 2023-05-15 | $17.90 | $18.65 | $17.45 | $18.63 | $18.63 | 2,379,590 |
| 2023-05-12 | $17.45 | $17.48 | $16.68 | $17.22 | $17.22 | 1,963,037 |
| 2023-05-11 | $17.49 | $17.58 | $17.07 | $17.53 | $17.53 | 1,659,013 |
| 2023-05-10 | $17.30 | $17.70 | $17.17 | $17.39 | $17.39 | 1,633,621 |
| 2023-05-09 | $16.47 | $16.95 | $16.45 | $16.83 | $16.83 | 900,585 |
| 2023-05-08 | $16.29 | $16.73 | $16.10 | $16.64 | $16.64 | 1,359,494 |
| 2023-05-05 | $16.14 | $16.59 | $16.00 | $16.25 | $16.25 | 1,439,596 |
| 2023-05-04 | $15.76 | $16.18 | $15.70 | $15.88 | $15.88 | 1,398,741 |
| 2023-05-03 | $15.57 | $16.18 | $15.41 | $15.62 | $15.62 | 2,006,048 |
| 2023-05-02 | $16.01 | $16.11 | $15.41 | $15.64 | $15.64 | 1,746,046 |
| 2023-05-01 | $16.08 | $16.38 | $15.87 | $16.15 | $16.15 | 1,745,981 |
| 2023-04-28 | $16.32 | $16.49 | $15.80 | $16.18 | $16.18 | 1,694,274 |
| 2023-04-27 | $16.39 | $16.79 | $16.12 | $16.56 | $16.56 | 1,589,901 |
| 2023-04-26 | $16.62 | $16.75 | $16.08 | $16.16 | $16.16 | 1,493,616 |
| 2023-04-25 | $17.02 | $17.14 | $16.19 | $16.23 | $16.23 | 1,672,654 |
| 2023-04-24 | $17.95 | $17.99 | $16.87 | $17.27 | $17.27 | 1,889,190 |
| 2023-04-21 | $18.03 | $18.24 | $17.56 | $18.21 | $18.21 | 1,478,070 |
| 2023-04-20 | $18.10 | $18.43 | $17.89 | $17.92 | $17.92 | 1,467,634 |
| 2023-04-19 | $18.42 | $18.75 | $18.10 | $18.54 | $18.54 | 1,039,352 |
| 2023-04-18 | $19.20 | $19.34 | $18.66 | $18.72 | $18.72 | 1,162,453 |
| 2023-04-17 | $18.38 | $18.90 | $18.19 | $18.88 | $18.88 | 1,106,425 |
| 2023-04-14 | $18.52 | $18.84 | $17.93 | $18.32 | $18.32 | 1,523,349 |
| 2023-04-13 | $18.80 | $19.29 | $18.72 | $18.77 | $18.77 | 1,344,051 |
| 2023-04-12 | $19.79 | $20.11 | $18.57 | $18.58 | $18.58 | 2,115,860 |
| 2023-04-11 | $19.22 | $19.50 | $18.70 | $19.17 | $19.17 | 1,742,970 |
| 2023-04-10 | $19.00 | $19.41 | $18.79 | $19.32 | $19.32 | 1,684,199 |
| 2023-04-06 | $19.38 | $19.89 | $18.93 | $19.42 | $19.42 | 1,395,075 |
| 2023-04-05 | $20.10 | $20.16 | $18.61 | $19.54 | $19.54 | 2,802,832 |
| 2023-04-04 | $21.00 | $21.03 | $20.18 | $20.43 | $20.43 | 1,149,581 |
| 2023-04-03 | $20.90 | $21.30 | $20.23 | $20.70 | $20.70 | 1,350,915 |
| 2023-03-31 | $20.17 | $21.79 | $19.87 | $21.13 | $21.13 | 2,804,696 |
| 2023-03-30 | $20.36 | $20.53 | $19.92 | $20.05 | $20.05 | 1,498,063 |
| 2023-03-29 | $19.79 | $20.33 | $19.58 | $20.02 | $20.02 | 1,536,941 |
| 2023-03-28 | $19.98 | $20.07 | $19.44 | $19.45 | $19.45 | 1,554,243 |
| 2023-03-27 | $20.42 | $20.48 | $19.70 | $20.04 | $20.04 | 1,641,706 |
| 2023-03-24 | $20.74 | $21.05 | $20.01 | $20.42 | $20.42 | 1,800,267 |
| 2023-03-23 | $20.76 | $21.74 | $20.41 | $20.79 | $20.79 | 1,912,379 |
| 2023-03-22 | $21.44 | $21.69 | $20.35 | $20.39 | $20.39 | 2,579,611 |
| 2023-03-21 | $21.57 | $21.84 | $20.91 | $21.54 | $21.54 | 3,066,432 |
| 2023-03-20 | $21.75 | $21.85 | $20.97 | $21.72 | $21.72 | 2,114,438 |
| 2023-03-17 | $22.08 | $22.26 | $21.11 | $21.76 | $21.76 | 3,706,488 |
| 2023-03-16 | $21.90 | $22.56 | $21.50 | $22.24 | $22.24 | 3,142,414 |
| 2023-03-15 | $20.60 | $22.08 | $20.60 | $21.97 | $21.97 | 4,013,615 |
| 2023-03-14 | $21.13 | $21.83 | $20.45 | $20.84 | $20.84 | 5,190,802 |
| 2023-03-13 | $19.19 | $21.26 | $18.55 | $20.72 | $20.72 | 5,696,200 |
| 2023-03-10 | $21.07 | $21.07 | $18.49 | $19.15 | $19.15 | 8,898,801 |
| 2023-03-09 | $20.10 | $22.96 | $20.09 | $21.17 | $21.17 | 27,380,920 |
| 2023-03-08 | $17.48 | $18.18 | $17.28 | $17.80 | $17.80 | 9,347,915 |
| 2023-03-07 | $17.18 | $18.11 | $17.13 | $17.48 | $17.48 | 4,784,029 |
| 2023-03-06 | $16.76 | $17.69 | $16.63 | $17.22 | $17.22 | 4,745,320 |
| 2023-03-03 | $16.13 | $16.97 | $15.78 | $16.64 | $16.64 | 4,505,694 |
| 2023-03-02 | $14.52 | $15.36 | $14.32 | $15.32 | $15.32 | 2,339,168 |
| 2023-03-01 | $14.85 | $15.06 | $14.52 | $14.71 | $14.71 | 1,894,685 |
| 2023-02-28 | $14.61 | $15.08 | $14.54 | $14.79 | $14.79 | 2,000,440 |
| 2023-02-27 | $14.79 | $14.90 | $14.51 | $14.75 | $14.75 | 2,119,287 |
| 2023-02-24 | $14.76 | $14.86 | $14.40 | $14.64 | $14.64 | 1,998,290 |
| 2023-02-23 | $15.31 | $15.38 | $14.59 | $15.24 | $15.24 | 1,816,987 |
| 2023-02-22 | $14.81 | $15.22 | $14.69 | $15.16 | $15.16 | 2,399,342 |
| 2023-02-21 | $15.03 | $15.28 | $14.45 | $14.71 | $14.71 | 2,356,708 |
| 2023-02-17 | $15.74 | $15.74 | $14.99 | $15.61 | $15.61 | 3,117,898 |
| 2023-02-16 | $16.32 | $16.68 | $15.85 | $15.89 | $15.89 | 2,873,844 |
| 2023-02-15 | $15.87 | $17.14 | $15.55 | $16.93 | $16.93 | 3,487,984 |
| 2023-02-14 | $14.48 | $15.76 | $14.30 | $15.76 | $15.76 | 3,317,356 |
| 2023-02-13 | $15.01 | $15.55 | $14.61 | $14.75 | $14.75 | 4,321,341 |
| 2023-02-10 | $15.25 | $15.35 | $14.37 | $14.48 | $14.48 | 4,179,936 |
| 2023-02-09 | $16.63 | $17.07 | $15.59 | $15.61 | $15.61 | 3,071,828 |
| 2023-02-08 | $16.53 | $17.09 | $16.32 | $16.32 | $16.32 | 2,352,453 |
| 2023-02-07 | $16.08 | $16.55 | $15.37 | $16.40 | $16.40 | 2,675,149 |
| 2023-02-06 | $16.27 | $16.74 | $15.94 | $16.04 | $16.04 | 3,009,599 |
| 2023-02-03 | $16.60 | $17.77 | $16.09 | $16.67 | $16.67 | 3,593,701 |
| 2023-02-02 | $17.40 | $18.67 | $17.28 | $17.95 | $17.95 | 5,720,421 |
| 2023-02-01 | $15.55 | $16.69 | $15.12 | $16.62 | $16.62 | 3,137,720 |
| 2023-01-31 | $15.18 | $15.84 | $15.14 | $15.50 | $15.50 | 2,262,291 |
| 2023-01-30 | $15.14 | $15.43 | $14.47 | $15.03 | $15.03 | 3,308,270 |
| 2023-01-27 | $14.38 | $15.64 | $14.36 | $15.54 | $15.54 | 3,648,795 |
| 2023-01-26 | $14.71 | $14.97 | $14.07 | $14.55 | $14.55 | 2,166,010 |
| 2023-01-25 | $13.40 | $14.52 | $12.98 | $14.22 | $14.22 | 3,806,134 |
| 2023-01-24 | $14.40 | $14.71 | $13.85 | $13.96 | $13.96 | 2,594,621 |
| 2023-01-23 | $13.73 | $14.42 | $13.46 | $14.42 | $14.42 | 2,587,792 |
| 2023-01-20 | $13.20 | $13.74 | $13.00 | $13.59 | $13.59 | 2,943,896 |
| 2023-01-19 | $13.70 | $13.87 | $12.88 | $13.10 | $13.10 | 3,087,517 |
| 2023-01-18 | $14.73 | $15.06 | $13.99 | $14.05 | $14.05 | 3,185,952 |
| 2023-01-17 | $14.17 | $14.56 | $13.24 | $14.37 | $14.37 | 3,474,472 |
| 2023-01-13 | $13.73 | $14.47 | $13.63 | $14.33 | $14.33 | 2,793,652 |
| 2023-01-12 | $13.88 | $14.09 | $13.07 | $14.04 | $14.04 | 3,231,121 |
| 2023-01-11 | $13.20 | $13.73 | $12.81 | $13.71 | $13.71 | 2,588,400 |
| 2023-01-10 | $12.04 | $13.07 | $11.86 | $13.05 | $13.05 | 3,736,154 |
| 2023-01-09 | $12.00 | $12.94 | $11.94 | $12.25 | $12.25 | 5,301,072 |
| 2023-01-06 | $12.26 | $12.28 | $11.32 | $11.78 | $11.78 | 4,316,017 |
| 2023-01-05 | $13.30 | $13.38 | $11.90 | $12.13 | $12.13 | 4,902,122 |
| 2023-01-04 | $13.54 | $13.80 | $13.12 | $13.53 | $13.53 | 2,371,355 |
| 2023-01-03 | $14.17 | $14.40 | $12.98 | $13.25 | $13.25 | 2,917,004 |
| 2022-12-30 | $13.30 | $13.89 | $13.24 | $13.77 | $13.77 | 2,331,530 |
| 2022-12-29 | $12.83 | $13.82 | $12.55 | $13.74 | $13.74 | 2,671,450 |
| 2022-12-28 | $12.45 | $12.77 | $12.31 | $12.60 | $12.60 | 2,481,813 |
| 2022-12-27 | $12.89 | $12.97 | $12.29 | $12.49 | $12.49 | 2,149,605 |
| 2022-12-23 | $12.92 | $13.21 | $12.58 | $13.17 | $13.17 | 2,368,042 |
| 2022-12-22 | $13.18 | $13.20 | $12.59 | $13.05 | $13.05 | 2,808,104 |
| 2022-12-21 | $13.70 | $13.95 | $13.20 | $13.35 | $13.35 | 2,801,836 |
| 2022-12-20 | $13.77 | $14.27 | $13.64 | $13.71 | $13.71 | 2,981,838 |
| 2022-12-19 | $13.90 | $14.06 | $13.48 | $14.00 | $14.00 | 3,391,334 |
| 2022-12-16 | $14.27 | $14.50 | $13.73 | $14.00 | $14.00 | 3,830,890 |
| 2022-12-15 | $14.97 | $15.26 | $14.32 | $14.43 | $14.43 | 2,704,329 |
| 2022-12-14 | $15.59 | $15.88 | $14.80 | $15.48 | $15.48 | 4,086,992 |
| 2022-12-13 | $16.28 | $16.68 | $14.72 | $15.50 | $15.50 | 5,689,762 |
| 2022-12-12 | $14.62 | $15.37 | $14.47 | $15.36 | $15.36 | 3,623,999 |
| 2022-12-09 | $14.24 | $14.77 | $14.09 | $14.46 | $14.46 | 3,649,176 |
| 2022-12-08 | $13.52 | $14.44 | $13.12 | $14.24 | $14.24 | 3,848,296 |
| 2022-12-07 | $13.44 | $13.80 | $13.26 | $13.42 | $13.42 | 5,490,649 |
| 2022-12-06 | $14.31 | $14.39 | $13.14 | $13.51 | $13.51 | 6,429,641 |
| 2022-12-05 | $15.94 | $16.25 | $14.19 | $14.40 | $14.40 | 8,184,178 |
| 2022-12-02 | $15.80 | $16.40 | $15.20 | $16.19 | $16.19 | 12,786,244 |
| 2022-12-01 | $18.10 | $18.42 | $17.35 | $18.08 | $18.08 | 8,415,934 |
| 2022-11-30 | $17.19 | $18.25 | $16.57 | $18.16 | $18.16 | 4,814,153 |
| 2022-11-29 | $18.04 | $18.10 | $16.92 | $17.21 | $17.21 | 3,117,992 |
| 2022-11-28 | $18.04 | $18.90 | $17.77 | $17.82 | $17.82 | 2,312,284 |
| 2022-11-25 | $18.63 | $18.66 | $17.92 | $18.46 | $18.46 | 1,607,220 |
| 2022-11-23 | $17.88 | $18.97 | $17.20 | $18.84 | $18.84 | 3,612,364 |
| 2022-11-22 | $17.31 | $17.57 | $16.82 | $17.55 | $17.55 | 2,330,234 |
| 2022-11-21 | $17.52 | $17.52 | $16.73 | $17.41 | $17.41 | 3,384,804 |
| 2022-11-18 | $19.81 | $19.87 | $17.84 | $17.87 | $17.87 | 3,406,453 |
| 2022-11-17 | $19.97 | $20.32 | $18.96 | $19.04 | $19.04 | 3,454,101 |
| 2022-11-16 | $21.59 | $21.64 | $20.34 | $20.86 | $20.86 | 2,760,496 |
| 2022-11-15 | $22.94 | $23.58 | $21.90 | $22.03 | $22.03 | 3,927,906 |
| 2022-11-14 | $22.15 | $22.95 | $21.06 | $21.63 | $21.63 | 4,645,168 |
| 2022-11-11 | $18.79 | $21.96 | $18.78 | $21.70 | $21.70 | 4,845,608 |
| 2022-11-10 | $17.61 | $18.81 | $17.60 | $18.78 | $18.78 | 4,538,978 |
| 2022-11-09 | $16.76 | $16.98 | $15.67 | $16.03 | $16.03 | 3,410,723 |
| 2022-11-08 | $16.87 | $17.86 | $16.06 | $17.26 | $17.26 | 2,586,663 |
| 2022-11-07 | $17.43 | $17.57 | $16.45 | $16.87 | $16.87 | 3,456,990 |
| 2022-11-04 | $18.66 | $18.85 | $16.58 | $17.21 | $17.21 | 3,680,215 |
| 2022-11-03 | $18.39 | $19.25 | $17.62 | $18.02 | $18.02 | 2,380,669 |
| 2022-11-02 | $20.29 | $20.55 | $18.47 | $18.52 | $18.52 | 3,328,057 |
| 2022-11-01 | $21.62 | $22.05 | $20.14 | $20.42 | $20.42 | 2,019,239 |
| 2022-10-31 | $20.15 | $20.84 | $19.77 | $20.60 | $20.60 | 1,751,984 |
| 2022-10-28 | $20.45 | $20.93 | $19.60 | $20.50 | $20.50 | 1,808,016 |
| 2022-10-27 | $21.30 | $22.00 | $20.42 | $20.50 | $20.50 | 1,811,694 |
| 2022-10-26 | $21.00 | $22.80 | $20.71 | $21.02 | $21.02 | 2,714,230 |
| 2022-10-25 | $19.99 | $21.87 | $19.99 | $21.86 | $21.86 | 3,023,934 |
| 2022-10-24 | $19.35 | $19.70 | $18.30 | $19.66 | $19.66 | 1,913,014 |
| 2022-10-21 | $18.58 | $19.47 | $17.99 | $19.40 | $19.40 | 2,178,211 |
| 2022-10-20 | $18.60 | $19.74 | $18.44 | $18.87 | $18.87 | 2,622,316 |
| 2022-10-19 | $20.08 | $20.25 | $18.45 | $18.75 | $18.75 | 4,161,456 |
| 2022-10-18 | $21.20 | $21.74 | $20.22 | $20.58 | $20.58 | 3,467,222 |
| 2022-10-17 | $20.24 | $21.00 | $20.14 | $20.30 | $20.30 | 3,250,814 |
| 2022-10-14 | $21.52 | $21.86 | $19.19 | $19.22 | $19.22 | 3,127,353 |
| 2022-10-13 | $19.50 | $21.22 | $18.27 | $21.00 | $21.00 | 6,120,665 |
| 2022-10-12 | $21.95 | $21.95 | $20.49 | $21.02 | $21.02 | 3,863,655 |
| 2022-10-11 | $21.88 | $22.43 | $20.81 | $21.75 | $21.75 | 3,829,290 |
| 2022-10-10 | $24.02 | $24.47 | $21.60 | $22.18 | $22.18 | 3,757,616 |
| 2022-10-07 | $25.40 | $25.60 | $23.55 | $24.02 | $24.02 | 3,540,720 |
| 2022-10-06 | $25.90 | $27.14 | $25.62 | $26.02 | $26.02 | 2,703,075 |
| 2022-10-05 | $24.52 | $26.24 | $24.30 | $25.89 | $25.89 | 3,298,048 |
| 2022-10-04 | $24.82 | $25.48 | $24.37 | $25.28 | $25.28 | 4,411,452 |
| 2022-10-03 | $22.00 | $24.19 | $21.67 | $23.84 | $23.84 | 4,177,742 |
| 2022-09-30 | $21.86 | $24.27 | $21.85 | $22.23 | $22.23 | 4,437,430 |
| 2022-09-29 | $22.45 | $22.84 | $21.72 | $22.24 | $22.24 | 3,102,712 |
| 2022-09-28 | $21.54 | $23.33 | $21.10 | $23.00 | $23.00 | 4,001,181 |
| 2022-09-27 | $21.01 | $22.47 | $20.94 | $21.47 | $21.47 | 5,080,818 |
| 2022-09-26 | $20.45 | $21.50 | $19.96 | $20.45 | $20.45 | 4,220,316 |
| 2022-09-23 | $21.33 | $21.84 | $20.39 | $20.66 | $20.66 | 3,541,124 |
| 2022-09-22 | $22.91 | $23.60 | $21.69 | $21.93 | $21.93 | 3,874,640 |
| 2022-09-21 | $23.87 | $24.86 | $22.84 | $23.09 | $23.09 | 5,555,757 |
| 2022-09-20 | $25.16 | $26.25 | $23.80 | $23.84 | $23.84 | 6,000,379 |
| 2022-09-19 | $23.86 | $25.38 | $23.70 | $25.36 | $25.36 | 3,992,014 |
| 2022-09-16 | $24.81 | $24.84 | $23.51 | $24.03 | $24.03 | 6,645,855 |
| 2022-09-15 | $24.80 | $26.41 | $24.50 | $25.56 | $25.56 | 5,442,158 |
| 2022-09-14 | $25.25 | $25.25 | $23.87 | $25.18 | $25.18 | 5,055,912 |
| 2022-09-13 | $26.00 | $27.00 | $25.01 | $25.42 | $25.42 | 8,344,542 |
| 2022-09-12 | $25.29 | $28.92 | $25.21 | $28.71 | $28.71 | 9,906,659 |
| 2022-09-09 | $24.32 | $25.66 | $23.05 | $24.66 | $24.66 | 9,725,729 |
| 2022-09-08 | $22.55 | $24.80 | $21.42 | $23.76 | $23.76 | 27,790,190 |
| 2022-09-07 | $18.72 | $19.16 | $18.12 | $19.04 | $19.04 | 5,919,831 |
| 2022-09-06 | $18.21 | $19.19 | $18.18 | $18.89 | $18.89 | 4,454,378 |
| 2022-09-02 | $18.21 | $19.28 | $17.86 | $18.16 | $18.16 | 3,200,151 |
| 2022-09-01 | $18.57 | $18.58 | $17.04 | $17.82 | $17.82 | 3,342,315 |
| 2022-08-31 | $19.36 | $19.67 | $18.57 | $19.15 | $19.15 | 2,257,564 |
| 2022-08-30 | $19.08 | $19.44 | $18.52 | $18.97 | $18.97 | 2,456,565 |
| 2022-08-29 | $19.16 | $19.63 | $18.35 | $18.70 | $18.70 | 3,042,293 |
| 2022-08-26 | $19.87 | $20.17 | $18.53 | $19.76 | $19.76 | 3,649,265 |
| 2022-08-25 | $20.04 | $20.40 | $19.43 | $19.93 | $19.93 | 2,532,658 |
| 2022-08-24 | $19.73 | $20.31 | $19.58 | $19.65 | $19.65 | 2,046,906 |
| 2022-08-23 | $20.22 | $21.25 | $19.63 | $19.67 | $19.67 | 2,269,561 |
| 2022-08-22 | $21.45 | $21.45 | $19.59 | $20.06 | $20.06 | 4,694,637 |
| 2022-08-19 | $24.22 | $24.33 | $21.70 | $21.97 | $21.97 | 4,123,327 |
| 2022-08-18 | $25.38 | $25.42 | $24.64 | $25.06 | $25.06 | 1,554,713 |
| 2022-08-17 | $25.87 | $26.25 | $24.81 | $25.25 | $25.25 | 2,178,655 |
| 2022-08-16 | $27.33 | $27.33 | $25.52 | $26.72 | $26.72 | 1,927,808 |
| 2022-08-15 | $27.99 | $29.18 | $27.44 | $27.67 | $27.67 | 2,051,497 |
| 2022-08-12 | $27.71 | $28.62 | $27.21 | $28.46 | $28.46 | 1,817,346 |
| 2022-08-11 | $27.95 | $29.51 | $26.97 | $27.29 | $27.29 | 4,070,273 |
| 2022-08-10 | $26.35 | $28.00 | $26.15 | $27.32 | $27.32 | 2,783,134 |
| 2022-08-09 | $25.90 | $26.05 | $23.91 | $24.67 | $24.67 | 2,263,861 |
| 2022-08-08 | $27.57 | $27.96 | $26.34 | $26.58 | $26.58 | 4,717,456 |
| 2022-08-05 | $22.95 | $24.93 | $22.13 | $24.62 | $24.62 | 3,763,334 |
| 2022-08-04 | $23.03 | $23.60 | $22.56 | $23.35 | $23.35 | 1,695,463 |
| 2022-08-03 | $21.05 | $23.23 | $21.02 | $23.14 | $23.14 | 3,043,760 |
| 2022-08-02 | $19.06 | $20.75 | $19.02 | $20.63 | $20.63 | 2,109,186 |
| 2022-08-01 | $19.02 | $20.42 | $18.73 | $19.51 | $19.51 | 1,786,847 |
| 2022-07-29 | $18.90 | $19.34 | $18.30 | $19.32 | $19.32 | 2,523,747 |
| 2022-07-28 | $17.81 | $19.08 | $17.46 | $19.05 | $19.05 | 2,568,490 |
| 2022-07-27 | $17.63 | $18.23 | $17.33 | $18.04 | $18.04 | 2,286,380 |
| 2022-07-26 | $17.46 | $17.46 | $17.03 | $17.06 | $17.06 | 3,341,283 |
| 2022-07-25 | $17.69 | $17.80 | $17.13 | $17.56 | $17.56 | 2,214,847 |
| 2022-07-22 | $19.51 | $20.02 | $17.51 | $17.66 | $17.66 | 2,404,862 |
| 2022-07-21 | $19.25 | $20.02 | $18.91 | $19.59 | $19.59 | 2,720,317 |
| 2022-07-20 | $17.46 | $20.01 | $17.41 | $19.49 | $19.49 | 4,597,211 |
| 2022-07-19 | $16.85 | $17.36 | $16.19 | $17.27 | $17.27 | 4,826,924 |
| 2022-07-18 | $17.39 | $18.61 | $17.35 | $17.57 | $17.57 | 3,001,613 |
| 2022-07-15 | $17.07 | $17.31 | $16.23 | $17.14 | $17.14 | 2,765,519 |
| 2022-07-14 | $17.79 | $17.80 | $16.46 | $16.80 | $16.80 | 3,372,661 |
| 2022-07-13 | $17.59 | $18.38 | $16.55 | $17.80 | $17.80 | 3,319,050 |
| 2022-07-12 | $19.19 | $19.73 | $17.85 | $18.21 | $18.21 | 3,166,891 |
| 2022-07-11 | $20.06 | $20.21 | $18.38 | $18.99 | $18.99 | 2,261,542 |
| 2022-07-08 | $19.76 | $20.82 | $19.21 | $20.27 | $20.27 | 2,491,278 |
| 2022-07-07 | $19.28 | $20.57 | $19.18 | $20.38 | $20.38 | 1,980,984 |
| 2022-07-06 | $20.05 | $20.94 | $19.12 | $19.21 | $19.21 | 2,083,177 |
| 2022-07-05 | $17.76 | $20.42 | $17.38 | $20.15 | $20.15 | 4,295,040 |
| 2022-07-01 | $17.62 | $18.58 | $17.26 | $17.88 | $17.88 | 2,194,741 |
| 2022-06-30 | $18.45 | $18.63 | $17.09 | $17.58 | $17.58 | 3,041,714 |
| 2022-06-29 | $18.83 | $19.05 | $18.13 | $18.81 | $18.81 | 1,830,100 |
| 2022-06-28 | $20.05 | $20.70 | $18.45 | $18.97 | $18.97 | 2,635,934 |
| 2022-06-27 | $21.69 | $22.08 | $19.67 | $20.39 | $20.39 | 2,936,150 |
| 2022-06-24 | $20.69 | $21.99 | $20.31 | $21.76 | $21.76 | 4,305,105 |
| 2022-06-23 | $18.40 | $20.48 | $18.40 | $20.34 | $20.34 | 2,782,318 |
| 2022-06-22 | $17.64 | $18.53 | $17.39 | $18.21 | $18.21 | 2,968,906 |
| 2022-06-21 | $17.81 | $19.56 | $17.67 | $18.09 | $18.09 | 3,190,049 |
| 2022-06-17 | $16.69 | $17.67 | $16.67 | $17.45 | $17.45 | 4,955,915 |
| 2022-06-16 | $17.86 | $18.13 | $16.20 | $16.66 | $16.66 | 3,580,552 |
| 2022-06-15 | $18.18 | $19.45 | $18.00 | $18.76 | $18.76 | 3,791,766 |
| 2022-06-14 | $18.11 | $18.50 | $17.34 | $17.76 | $17.76 | 3,017,294 |
| 2022-06-13 | $18.57 | $18.99 | $17.63 | $18.07 | $18.07 | 3,728,779 |
| 2022-06-10 | $21.24 | $21.35 | $19.54 | $20.02 | $20.02 | 3,737,427 |
| 2022-06-09 | $22.99 | $22.99 | $21.51 | $21.54 | $21.54 | 3,253,671 |
| 2022-06-08 | $22.50 | $23.79 | $22.50 | $23.17 | $23.17 | 3,249,636 |
| 2022-06-07 | $22.04 | $22.86 | $21.61 | $22.68 | $22.68 | 3,729,287 |
| 2022-06-06 | $23.35 | $24.17 | $21.52 | $22.00 | $22.00 | 4,488,846 |
| 2022-06-03 | $21.33 | $22.94 | $20.64 | $22.51 | $22.51 | 11,488,746 |
| 2022-06-02 | $21.18 | $24.99 | $21.04 | $24.11 | $24.11 | 8,099,808 |
| 2022-06-01 | $21.82 | $22.75 | $20.86 | $21.20 | $21.20 | 3,512,268 |
| 2022-05-31 | $22.89 | $23.10 | $20.82 | $21.74 | $21.74 | 7,607,011 |
| 2022-05-27 | $20.96 | $23.00 | $20.72 | $22.80 | $22.80 | 3,530,768 |
| 2022-05-26 | $19.68 | $21.43 | $19.41 | $20.67 | $20.67 | 3,644,089 |
| 2022-05-25 | $18.24 | $20.38 | $18.23 | $20.20 | $20.20 | 3,732,972 |
| 2022-05-24 | $20.44 | $20.44 | $17.91 | $18.53 | $18.53 | 4,690,287 |
| 2022-05-23 | $21.31 | $21.53 | $19.95 | $21.07 | $21.07 | 2,998,466 |
| 2022-05-20 | $23.12 | $23.12 | $20.07 | $21.43 | $21.43 | 4,240,629 |
| 2022-05-19 | $21.34 | $23.58 | $20.55 | $22.66 | $22.66 | 3,953,072 |
| 2022-05-18 | $21.55 | $22.45 | $20.38 | $20.82 | $20.82 | 4,334,719 |
| 2022-05-17 | $22.52 | $23.53 | $20.18 | $21.84 | $21.84 | 5,335,952 |
| 2022-05-16 | $23.72 | $25.07 | $21.74 | $21.80 | $21.80 | 3,865,491 |
| 2022-05-13 | $20.92 | $25.02 | $20.73 | $24.37 | $24.37 | 7,386,763 |
| 2022-05-12 | $18.41 | $21.88 | $17.87 | $19.87 | $19.87 | 8,581,538 |
| 2022-05-11 | $20.94 | $22.38 | $18.47 | $18.74 | $18.74 | 7,985,426 |
| 2022-05-10 | $23.01 | $23.78 | $20.06 | $21.62 | $21.62 | 8,114,864 |
| 2022-05-09 | $24.42 | $24.78 | $21.48 | $22.44 | $22.44 | 7,272,747 |
| 2022-05-06 | $26.22 | $26.54 | $23.54 | $25.00 | $25.00 | 6,863,974 |
| 2022-05-05 | $29.63 | $29.63 | $25.81 | $26.77 | $26.77 | 5,979,749 |
| 2022-05-04 | $27.24 | $30.48 | $25.93 | $30.18 | $30.18 | 5,968,252 |
| 2022-05-03 | $27.44 | $29.10 | $26.97 | $27.04 | $27.04 | 2,484,183 |
| 2022-05-02 | $26.50 | $28.64 | $25.88 | $28.15 | $28.15 | 3,094,405 |
| 2022-04-29 | $28.22 | $30.41 | $26.71 | $26.80 | $26.80 | 2,839,894 |
| 2022-04-28 | $27.98 | $29.09 | $26.43 | $28.77 | $28.77 | 3,158,640 |
| 2022-04-27 | $28.84 | $29.70 | $27.05 | $27.53 | $27.53 | 3,812,069 |
| 2022-04-26 | $30.19 | $30.49 | $27.96 | $28.69 | $28.69 | 3,509,792 |
| 2022-04-25 | $29.00 | $30.80 | $28.83 | $30.54 | $30.54 | 3,610,095 |
| 2022-04-22 | $29.55 | $30.56 | $28.32 | $29.09 | $29.09 | 4,003,464 |
| 2022-04-21 | $31.20 | $32.25 | $29.02 | $29.48 | $29.48 | 4,782,349 |
| 2022-04-20 | $33.08 | $33.90 | $30.51 | $30.54 | $30.54 | 3,848,567 |
| 2022-04-19 | $32.00 | $33.87 | $31.18 | $32.86 | $32.86 | 3,424,277 |
| 2022-04-18 | $33.01 | $33.40 | $31.01 | $31.95 | $31.95 | 2,814,158 |
| 2022-04-14 | $35.77 | $35.85 | $33.41 | $33.60 | $33.60 | 3,079,781 |
| 2022-04-13 | $34.40 | $36.58 | $33.60 | $35.69 | $35.69 | 2,654,001 |
| 2022-04-12 | $35.57 | $37.97 | $33.95 | $34.35 | $34.35 | 3,672,648 |
| 2022-04-11 | $33.75 | $35.53 | $32.82 | $35.00 | $35.00 | 3,341,050 |
| 2022-04-08 | $36.17 | $36.38 | $34.29 | $34.43 | $34.43 | 3,864,719 |
| 2022-04-07 | $36.30 | $37.68 | $34.49 | $36.41 | $36.41 | 3,943,145 |
| 2022-04-06 | $37.98 | $38.07 | $35.00 | $36.40 | $36.40 | 4,132,173 |
| 2022-04-05 | $41.79 | $41.86 | $37.70 | $38.36 | $38.36 | 3,982,062 |
| 2022-04-04 | $40.51 | $42.59 | $40.18 | $41.80 | $41.80 | 3,603,405 |
| 2022-04-01 | $40.03 | $41.49 | $38.94 | $40.00 | $40.00 | 3,262,608 |
| 2022-03-31 | $41.49 | $42.29 | $39.93 | $39.97 | $39.97 | 3,252,065 |
| 2022-03-30 | $43.06 | $45.49 | $41.60 | $41.69 | $41.69 | 4,092,496 |
| 2022-03-29 | $39.78 | $44.29 | $39.56 | $43.99 | $43.99 | 7,553,326 |
| 2022-03-28 | $38.11 | $39.49 | $37.04 | $39.10 | $39.10 | 4,313,662 |
| 2022-03-25 | $43.02 | $43.18 | $36.48 | $37.90 | $37.90 | 7,531,632 |
| 2022-03-24 | $43.90 | $44.67 | $41.14 | $42.70 | $42.70 | 5,704,981 |
| 2022-03-23 | $42.26 | $47.28 | $40.70 | $44.18 | $44.18 | 6,749,580 |
| 2022-03-22 | $42.37 | $45.85 | $40.78 | $42.82 | $42.82 | 6,354,534 |
| 2022-03-21 | $42.60 | $44.70 | $40.44 | $43.16 | $43.16 | 4,142,301 |
| 2022-03-18 | $39.70 | $46.13 | $39.17 | $43.92 | $43.92 | 8,905,304 |
| 2022-03-17 | $37.18 | $40.31 | $35.61 | $39.02 | $39.02 | 6,252,232 |
| 2022-03-16 | $34.64 | $37.86 | $33.60 | $37.17 | $37.17 | 8,646,858 |
| 2022-03-15 | $33.31 | $34.65 | $31.50 | $34.01 | $34.01 | 5,457,607 |
| 2022-03-14 | $33.76 | $35.50 | $31.36 | $32.95 | $32.95 | 5,489,052 |
| 2022-03-11 | $38.50 | $38.50 | $34.04 | $34.56 | $34.56 | 7,021,815 |
| 2022-03-10 | $37.35 | $39.23 | $35.31 | $38.01 | $38.01 | 19,712,574 |
| 2022-03-09 | $45.65 | $49.73 | $44.50 | $48.81 | $48.81 | 7,939,345 |
| 2022-03-08 | $42.00 | $46.85 | $40.63 | $44.49 | $44.49 | 4,612,902 |
| 2022-03-07 | $46.00 | $47.39 | $42.11 | $42.32 | $42.32 | 4,284,128 |
| 2022-03-04 | $49.87 | $51.70 | $44.78 | $45.44 | $45.44 | 4,087,738 |
| 2022-03-03 | $52.34 | $53.46 | $47.50 | $48.67 | $48.67 | 3,937,131 |
| 2022-03-02 | $54.26 | $55.10 | $49.28 | $53.08 | $53.08 | 3,623,742 |
| 2022-03-01 | $55.59 | $57.47 | $54.46 | $54.96 | $54.96 | 3,787,873 |
| 2022-02-28 | $54.64 | $56.97 | $53.08 | $54.79 | $54.79 | 3,886,545 |
| 2022-02-25 | $54.71 | $55.87 | $50.93 | $54.10 | $54.10 | 4,468,054 |
| 2022-02-24 | $42.86 | $55.15 | $42.75 | $54.35 | $54.35 | 7,454,923 |
| 2022-02-23 | $57.00 | $57.01 | $46.56 | $46.80 | $46.80 | 13,475,465 |
| 2022-02-22 | $62.47 | $64.88 | $58.85 | $60.78 | $60.78 | 3,828,227 |
| 2022-02-18 | $67.58 | $69.75 | $61.15 | $63.14 | $63.14 | 4,042,050 |
| 2022-02-17 | $73.21 | $74.89 | $65.82 | $67.18 | $67.18 | 3,635,526 |
| 2022-02-16 | $71.68 | $74.59 | $69.51 | $74.13 | $74.13 | 3,485,091 |
| 2022-02-15 | $71.49 | $73.54 | $70.05 | $73.20 | $73.20 | 5,225,966 |
| 2022-02-14 | $62.93 | $69.84 | $61.60 | $68.66 | $68.66 | 5,670,417 |
| 2022-02-11 | $63.89 | $67.72 | $60.48 | $61.56 | $61.56 | 4,836,687 |
| 2022-02-10 | $59.16 | $69.76 | $58.96 | $64.62 | $64.62 | 8,365,064 |
| 2022-02-09 | $56.00 | $61.24 | $55.64 | $61.03 | $61.03 | 5,423,789 |
| 2022-02-08 | $48.00 | $55.76 | $48.00 | $54.96 | $54.96 | 4,890,662 |
| 2022-02-07 | $49.02 | $52.51 | $48.65 | $48.90 | $48.90 | 2,744,311 |
| 2022-02-04 | $46.74 | $48.84 | $45.31 | $48.11 | $48.11 | 3,914,138 |
| 2022-02-03 | $47.70 | $48.89 | $45.23 | $46.06 | $46.06 | 5,473,594 |
| 2022-02-02 | $53.45 | $54.33 | $48.81 | $50.05 | $50.05 | 4,398,355 |
| 2022-02-01 | $53.23 | $54.07 | $50.26 | $53.41 | $53.41 | 4,059,416 |
| 2022-01-31 | $48.55 | $53.05 | $48.46 | $52.48 | $52.48 | 3,838,009 |
| 2022-01-28 | $46.42 | $48.85 | $43.77 | $48.00 | $48.00 | 5,294,877 |
| 2022-01-27 | $49.10 | $50.60 | $45.01 | $45.46 | $45.46 | 5,252,829 |
| 2022-01-26 | $54.00 | $55.17 | $47.50 | $48.14 | $48.14 | 4,594,665 |
| 2022-01-25 | $52.69 | $54.00 | $49.26 | $50.57 | $50.57 | 2,972,333 |
| 2022-01-24 | $47.84 | $55.21 | $45.78 | $54.69 | $54.69 | 5,874,470 |
| 2022-01-21 | $52.23 | $54.22 | $48.72 | $50.43 | $50.43 | 6,261,039 |
| 2022-01-20 | $53.87 | $57.67 | $53.10 | $53.42 | $53.42 | 5,302,312 |
| 2022-01-19 | $54.05 | $56.90 | $52.10 | $53.08 | $53.08 | 4,743,257 |
| 2022-01-18 | $59.15 | $59.36 | $52.87 | $53.21 | $53.21 | 5,096,406 |
| 2022-01-14 | $61.50 | $64.15 | $59.30 | $60.18 | $60.18 | 3,005,297 |
| 2022-01-13 | $65.44 | $67.36 | $61.09 | $61.60 | $61.60 | 3,778,937 |
| 2022-01-12 | $67.90 | $70.59 | $64.46 | $65.37 | $65.37 | 3,604,136 |
| 2022-01-11 | $61.47 | $67.20 | $60.09 | $65.87 | $65.87 | 2,959,823 |
| 2022-01-10 | $58.99 | $61.74 | $56.55 | $61.57 | $61.57 | 4,274,032 |
| 2022-01-07 | $61.75 | $64.68 | $59.88 | $61.22 | $61.22 | 3,017,577 |
| 2022-01-06 | $59.17 | $63.72 | $57.20 | $61.64 | $61.64 | 4,275,720 |
| 2022-01-05 | $65.52 | $67.74 | $60.18 | $60.48 | $60.48 | 4,050,467 |
| 2022-01-04 | $72.22 | $74.25 | $65.55 | $68.85 | $68.85 | 3,830,312 |
| 2022-01-03 | $74.66 | $76.93 | $68.75 | $71.66 | $71.66 | 2,757,213 |
| 2021-12-31 | $76.00 | $77.68 | $74.40 | $74.55 | $74.55 | 1,707,679 |
| 2021-12-30 | $72.45 | $78.10 | $70.92 | $76.57 | $76.57 | 2,560,056 |
| 2021-12-29 | $74.30 | $74.40 | $69.42 | $72.11 | $72.11 | 2,022,154 |
| 2021-12-28 | $76.06 | $76.39 | $73.15 | $74.68 | $74.68 | 2,237,337 |
| 2021-12-27 | $78.36 | $79.79 | $75.05 | $76.41 | $76.41 | 2,482,680 |
| 2021-12-23 | $80.02 | $81.00 | $75.28 | $77.90 | $77.90 | 3,206,653 |
| 2021-12-22 | $79.57 | $82.50 | $77.05 | $79.33 | $79.33 | 3,000,657 |
| 2021-12-21 | $77.05 | $80.89 | $72.60 | $79.94 | $79.94 | 5,092,424 |
| 2021-12-20 | $71.85 | $81.18 | $71.50 | $76.47 | $76.47 | 6,173,732 |
| 2021-12-17 | $66.03 | $74.86 | $64.07 | $74.75 | $74.75 | 6,363,667 |
| 2021-12-16 | $71.38 | $71.76 | $65.01 | $67.24 | $67.24 | 4,082,348 |
| 2021-12-15 | $64.54 | $71.00 | $63.91 | $69.65 | $69.65 | 3,933,929 |
| 2021-12-14 | $61.91 | $66.44 | $61.48 | $64.92 | $64.92 | 4,379,439 |
| 2021-12-13 | $67.51 | $68.29 | $63.42 | $64.20 | $64.20 | 4,810,210 |
| 2021-12-10 | $74.66 | $77.25 | $65.88 | $67.91 | $67.91 | 5,063,573 |
| 2021-12-09 | $80.78 | $83.25 | $72.27 | $73.80 | $73.80 | 4,477,277 |
| 2021-12-08 | $73.71 | $81.40 | $71.67 | $80.01 | $80.01 | 4,355,820 |
| 2021-12-07 | $69.98 | $76.26 | $69.66 | $74.31 | $74.31 | 4,509,553 |
| 2021-12-06 | $66.51 | $67.86 | $61.76 | $65.86 | $65.86 | 6,079,985 |
| 2021-12-03 | $70.71 | $72.49 | $63.85 | $66.98 | $66.98 | 13,910,326 |
| 2021-12-02 | $89.58 | $95.25 | $88.83 | $91.00 | $91.00 | 5,127,328 |
| 2021-12-01 | $104.04 | $105.98 | $89.37 | $89.96 | $89.96 | 5,683,910 |
| 2021-11-30 | $108.91 | $113.40 | $100.27 | $103.95 | $103.95 | 6,936,944 |
| 2021-11-29 | $109.99 | $111.20 | $105.24 | $108.91 | $108.91 | 3,050,333 |
| 2021-11-26 | $103.80 | $109.11 | $103.00 | $106.02 | $106.02 | 2,026,823 |
| 2021-11-24 | $100.00 | $107.72 | $99.83 | $106.80 | $106.80 | 3,355,148 |
| 2021-11-23 | $103.00 | $110.19 | $97.53 | $101.42 | $101.42 | 5,744,474 |
| 2021-11-22 | $134.33 | $134.93 | $105.94 | $106.09 | $106.09 | 7,316,102 |
| 2021-11-19 | $138.35 | $142.80 | $136.05 | $137.19 | $137.19 | 1,930,738 |
| 2021-11-18 | $134.35 | $139.22 | $132.11 | $136.98 | $136.98 | 1,675,814 |
| 2021-11-17 | $136.97 | $140.38 | $128.33 | $131.60 | $131.60 | 2,614,679 |
| 2021-11-16 | $134.00 | $135.89 | $131.50 | $135.29 | $135.29 | 1,760,624 |
| 2021-11-15 | $141.50 | $145.79 | $135.05 | $136.40 | $136.40 | 2,312,098 |
| 2021-11-12 | $133.43 | $141.94 | $133.43 | $141.66 | $141.66 | 2,340,782 |
| 2021-11-11 | $134.64 | $135.69 | $130.43 | $132.45 | $132.45 | 1,199,758 |
| 2021-11-10 | $134.49 | $139.31 | $127.78 | $129.67 | $129.67 | 2,813,401 |
| 2021-11-09 | $138.72 | $143.62 | $132.28 | $142.68 | $142.68 | 3,011,218 |
| 2021-11-08 | $128.27 | $137.45 | $127.20 | $135.44 | $135.44 | 2,384,646 |
| 2021-11-05 | $131.47 | $134.00 | $124.13 | $128.07 | $128.07 | 2,102,576 |
| 2021-11-04 | $126.72 | $135.24 | $126.01 | $131.67 | $131.67 | 1,834,733 |
| 2021-11-03 | $128.98 | $133.93 | $127.69 | $132.44 | $132.44 | 2,257,673 |
| 2021-11-02 | $134.61 | $135.75 | $127.56 | $128.19 | $128.19 | 1,798,048 |
| 2021-11-01 | $137.99 | $138.40 | $133.28 | $135.28 | $135.28 | 1,489,152 |
| 2021-10-29 | $130.28 | $136.28 | $130.24 | $135.80 | $135.80 | 1,608,091 |
| 2021-10-28 | $125.85 | $133.30 | $124.71 | $131.83 | $131.83 | 1,592,767 |
| 2021-10-27 | $125.90 | $132.30 | $124.36 | $124.90 | $124.90 | 1,960,762 |
| 2021-10-26 | $139.00 | $139.00 | $121.45 | $125.62 | $125.62 | 3,867,377 |
| 2021-10-25 | $135.09 | $139.98 | $134.49 | $136.23 | $136.23 | 1,996,640 |
| 2021-10-22 | $136.00 | $136.00 | $128.29 | $134.07 | $134.07 | 3,424,097 |
| 2021-10-21 | $130.50 | $139.00 | $130.36 | $136.02 | $136.02 | 4,136,346 |
| 2021-10-20 | $129.00 | $130.35 | $124.30 | $129.78 | $129.78 | 3,007,168 |
| 2021-10-19 | $118.26 | $131.50 | $117.73 | $127.65 | $127.65 | 5,378,009 |
| 2021-10-18 | $116.19 | $119.21 | $115.63 | $117.90 | $117.90 | 1,549,963 |
| 2021-10-15 | $118.05 | $118.89 | $113.09 | $116.10 | $116.10 | 2,472,339 |
| 2021-10-14 | $116.27 | $120.66 | $115.31 | $116.24 | $116.24 | 2,378,127 |
| 2021-10-13 | $111.43 | $115.70 | $111.30 | $114.83 | $114.83 | 2,805,498 |
| 2021-10-12 | $106.11 | $112.90 | $106.00 | $110.15 | $110.15 | 3,468,368 |
| 2021-10-11 | $103.79 | $108.17 | $102.25 | $105.90 | $105.90 | 1,194,774 |
| 2021-10-08 | $111.56 | $111.75 | $104.31 | $105.45 | $105.45 | 1,783,745 |
| 2021-10-07 | $109.98 | $111.88 | $108.17 | $108.87 | $108.87 | 2,450,649 |
| 2021-10-06 | $102.52 | $110.30 | $101.13 | $108.19 | $108.19 | 3,563,607 |
| 2021-10-05 | $100.34 | $104.31 | $100.00 | $103.16 | $103.16 | 1,474,946 |
| 2021-10-04 | $100.81 | $103.67 | $98.51 | $99.85 | $99.85 | 2,314,461 |
| 2021-10-01 | $104.13 | $104.30 | $98.06 | $101.87 | $101.87 | 2,667,777 |
| 2021-09-30 | $103.66 | $106.00 | $101.59 | $103.84 | $103.84 | 2,349,618 |
| 2021-09-29 | $106.32 | $108.80 | $103.20 | $103.23 | $103.23 | 3,302,768 |
| 2021-09-28 | $110.15 | $111.10 | $101.09 | $102.25 | $102.25 | 5,822,483 |
| 2021-09-27 | $118.00 | $118.65 | $113.75 | $113.99 | $113.99 | 2,790,264 |
| 2021-09-24 | $123.15 | $124.21 | $118.20 | $120.02 | $120.02 | 2,440,472 |
| 2021-09-23 | $121.90 | $124.85 | $118.18 | $124.48 | $124.48 | 2,949,791 |
| 2021-09-22 | $112.68 | $120.54 | $112.50 | $119.49 | $119.49 | 2,528,123 |
| 2021-09-21 | $120.92 | $122.08 | $111.33 | $113.78 | $113.78 | 4,745,609 |
| 2021-09-20 | $115.59 | $119.00 | $113.00 | $118.90 | $118.90 | 4,544,623 |
| 2021-09-17 | $118.99 | $121.38 | $115.12 | $118.26 | $118.26 | 7,971,594 |
| 2021-09-16 | $109.00 | $119.99 | $108.95 | $117.86 | $117.86 | 7,953,980 |
| 2021-09-15 | $107.00 | $109.55 | $103.71 | $109.32 | $109.32 | 3,484,777 |
| 2021-09-14 | $102.48 | $106.50 | $101.86 | $106.50 | $106.50 | 2,445,902 |
| 2021-09-13 | $100.96 | $107.10 | $99.98 | $101.45 | $101.45 | 4,000,276 |
| 2021-09-10 | $98.00 | $102.70 | $97.60 | $97.61 | $97.61 | 2,776,057 |
| 2021-09-09 | $92.17 | $98.29 | $92.11 | $97.36 | $97.36 | 2,265,319 |
| 2021-09-08 | $93.67 | $95.35 | $91.03 | $92.09 | $92.09 | 1,799,250 |
| 2021-09-07 | $94.09 | $97.23 | $91.59 | $94.53 | $94.53 | 2,827,811 |
| 2021-09-03 | $88.44 | $94.81 | $88.40 | $93.85 | $93.85 | 4,674,290 |
| 2021-09-02 | $87.89 | $90.34 | $78.31 | $89.16 | $89.16 | 7,751,028 |
| 2021-09-01 | $75.83 | $79.19 | $74.18 | $77.28 | $77.28 | 2,130,760 |
| 2021-08-31 | $77.40 | $77.50 | $74.89 | $75.55 | $75.55 | 1,666,231 |
| 2021-08-30 | $79.00 | $79.00 | $76.03 | $77.87 | $77.87 | 1,266,975 |
| 2021-08-27 | $76.19 | $78.79 | $75.37 | $77.39 | $77.39 | 1,234,466 |
| 2021-08-26 | $76.59 | $77.50 | $73.38 | $74.83 | $74.83 | 888,405 |
| 2021-08-25 | $75.07 | $76.98 | $73.57 | $76.63 | $76.63 | 1,050,603 |
| 2021-08-24 | $78.37 | $80.28 | $75.17 | $75.90 | $75.90 | 1,564,577 |
| 2021-08-23 | $74.95 | $78.53 | $73.44 | $77.18 | $77.18 | 1,007,633 |
| 2021-08-20 | $75.05 | $76.19 | $72.83 | $74.40 | $74.40 | 1,716,201 |
| 2021-08-19 | $75.94 | $77.42 | $74.57 | $74.98 | $74.98 | 1,160,466 |
| 2021-08-18 | $76.31 | $79.90 | $76.00 | $77.90 | $77.90 | 1,306,799 |
| 2021-08-17 | $73.27 | $77.00 | $72.22 | $76.17 | $76.17 | 1,163,208 |
| 2021-08-16 | $76.35 | $76.69 | $71.70 | $74.56 | $74.56 | 1,116,172 |
| 2021-08-13 | $78.15 | $78.18 | $75.33 | $76.43 | $76.43 | 1,319,385 |
| 2021-08-12 | $73.95 | $80.74 | $73.21 | $78.80 | $78.80 | 2,135,324 |
| 2021-08-11 | $73.64 | $75.01 | $72.28 | $74.47 | $74.47 | 753,879 |
| 2021-08-10 | $75.00 | $75.94 | $71.52 | $72.36 | $72.36 | 1,002,061 |
| 2021-08-09 | $75.70 | $76.59 | $74.01 | $74.66 | $74.66 | 1,040,214 |
| 2021-08-06 | $77.42 | $78.14 | $73.58 | $75.70 | $75.70 | 1,231,100 |
| 2021-08-05 | $73.02 | $78.98 | $72.63 | $78.10 | $78.10 | 1,466,452 |
| 2021-08-04 | $72.00 | $73.70 | $71.71 | $72.90 | $72.90 | 841,576 |
| 2021-08-03 | $71.10 | $73.87 | $70.74 | $72.33 | $72.33 | 751,278 |
| 2021-08-02 | $71.06 | $72.59 | $68.18 | $71.31 | $71.31 | 938,149 |
| 2021-07-30 | $70.62 | $71.95 | $69.20 | $71.06 | $71.06 | 814,810 |
| 2021-07-29 | $70.30 | $72.40 | $69.81 | $71.28 | $71.28 | 845,667 |
| 2021-07-28 | $67.05 | $70.90 | $67.05 | $70.10 | $70.10 | 1,213,021 |
| 2021-07-27 | $74.55 | $74.81 | $63.01 | $66.00 | $66.00 | 4,067,904 |
| 2021-07-26 | $72.33 | $76.10 | $71.37 | $74.15 | $74.15 | 1,493,759 |
| 2021-07-23 | $72.91 | $73.65 | $70.79 | $72.32 | $72.32 | 1,559,512 |
| 2021-07-22 | $70.97 | $74.49 | $70.46 | $73.64 | $73.64 | 2,847,026 |
| 2021-07-21 | $69.11 | $70.20 | $66.15 | $69.69 | $69.69 | 1,555,646 |
| 2021-07-20 | $67.01 | $68.96 | $65.43 | $68.30 | $68.30 | 1,097,768 |
| 2021-07-19 | $62.79 | $67.15 | $61.97 | $67.02 | $67.02 | 1,551,886 |
| 2021-07-16 | $67.18 | $67.48 | $63.90 | $64.98 | $64.98 | 1,359,417 |
| 2021-07-15 | $67.48 | $68.93 | $65.30 | $66.52 | $66.52 | 1,161,866 |
| 2021-07-14 | $68.94 | $70.11 | $67.07 | $67.11 | $67.11 | 1,474,053 |
| 2021-07-13 | $67.19 | $69.63 | $66.53 | $68.78 | $68.78 | 1,455,579 |
| 2021-07-12 | $68.99 | $69.19 | $63.32 | $66.94 | $66.94 | 2,161,584 |
| 2021-07-09 | $67.41 | $68.57 | $66.27 | $68.11 | $68.11 | 1,152,544 |
| 2021-07-08 | $65.00 | $67.59 | $63.85 | $66.39 | $66.39 | 1,682,151 |
| 2021-07-07 | $69.01 | $69.48 | $65.31 | $66.88 | $66.88 | 2,006,997 |
| 2021-07-06 | $67.56 | $71.00 | $67.40 | $68.51 | $68.51 | 3,209,924 |
| 2021-07-02 | $62.50 | $67.41 | $62.12 | $67.16 | $67.16 | 3,076,630 |
| 2021-07-01 | $63.18 | $64.19 | $60.63 | $61.33 | $61.33 | 1,935,142 |
| 2021-06-30 | $63.60 | $64.31 | $62.03 | $62.03 | $62.03 | 2,198,512 |
| 2021-06-29 | $63.15 | $64.93 | $62.46 | $63.68 | $63.68 | 2,792,765 |
| 2021-06-28 | $63.00 | $64.26 | $60.43 | $61.42 | $61.42 | 2,338,497 |
| 2021-06-25 | $61.84 | $63.83 | $61.31 | $62.73 | $62.73 | 12,109,484 |
| 2021-06-24 | $58.90 | $61.72 | $58.66 | $59.75 | $59.75 | 2,655,552 |
| 2021-06-23 | $55.58 | $60.95 | $55.58 | $58.61 | $58.61 | 3,410,856 |
| 2021-06-22 | $55.60 | $58.36 | $54.69 | $56.01 | $56.01 | 5,453,897 |
| 2021-06-21 | $57.70 | $61.32 | $57.25 | $59.57 | $59.57 | 6,055,857 |
| 2021-06-18 | $54.78 | $57.86 | $54.22 | $57.80 | $57.80 | 6,760,313 |
| 2021-06-17 | $49.46 | $54.83 | $49.00 | $53.62 | $53.62 | 4,266,045 |
| 2021-06-16 | $47.34 | $50.70 | $47.00 | $49.51 | $49.51 | 4,080,698 |
| 2021-06-15 | $46.00 | $47.47 | $45.34 | $46.82 | $46.82 | 1,827,502 |
| 2021-06-14 | $47.07 | $48.45 | $46.09 | $46.27 | $46.27 | 2,419,745 |
| 2021-06-11 | $45.50 | $46.57 | $44.55 | $46.47 | $46.47 | 2,445,624 |
| 2021-06-10 | $42.43 | $46.21 | $42.24 | $45.94 | $45.94 | 5,481,131 |
| 2021-06-09 | $40.40 | $41.56 | $39.81 | $41.15 | $41.15 | 3,158,000 |
| 2021-06-08 | $38.06 | $40.07 | $37.72 | $39.72 | $39.72 | 3,261,660 |
| 2021-06-07 | $37.42 | $41.07 | $37.00 | $38.59 | $38.59 | 4,388,477 |
| 2021-06-04 | $40.32 | $41.37 | $38.01 | $39.19 | $39.19 | 4,943,751 |
| 2021-06-03 | $36.07 | $36.88 | $35.26 | $36.79 | $36.79 | 1,380,024 |
| 2021-06-02 | $37.09 | $37.54 | $36.50 | $36.86 | $36.86 | 798,389 |
| 2021-06-01 | $36.75 | $37.12 | $35.35 | $37.00 | $37.00 | 639,640 |
| 2021-05-28 | $37.00 | $37.70 | $36.08 | $36.78 | $36.78 | 674,861 |
| 2021-05-27 | $35.80 | $36.95 | $34.50 | $36.84 | $36.84 | 2,029,400 |
| 2021-05-26 | $35.70 | $36.85 | $35.70 | $36.10 | $36.10 | 679,256 |
| 2021-05-25 | $35.85 | $36.36 | $35.11 | $35.86 | $35.86 | 822,883 |
| 2021-05-24 | $34.27 | $35.99 | $34.00 | $35.63 | $35.63 | 898,256 |
| 2021-05-21 | $34.36 | $35.59 | $33.25 | $34.63 | $34.63 | 2,163,719 |
| 2021-05-20 | $32.12 | $33.57 | $31.92 | $33.05 | $33.05 | 1,013,577 |
| 2021-05-19 | $29.97 | $32.26 | $29.89 | $32.15 | $32.15 | 1,325,736 |
| 2021-05-18 | $31.00 | $31.95 | $30.37 | $31.28 | $31.28 | 760,926 |
| 2021-05-17 | $29.13 | $30.51 | $28.58 | $30.46 | $30.46 | 1,019,492 |
| 2021-05-14 | $28.35 | $29.59 | $28.00 | $29.41 | $29.41 | 1,207,415 |
| 2021-05-13 | $28.60 | $29.59 | $27.46 | $28.15 | $28.15 | 1,091,912 |
| 2021-05-12 | $28.61 | $29.43 | $27.86 | $28.50 | $28.50 | 1,185,122 |
| 2021-05-11 | $27.20 | $29.64 | $26.00 | $29.30 | $29.30 | 1,739,183 |
| 2021-05-10 | $28.55 | $29.31 | $27.20 | $28.58 | $28.58 | 1,164,490 |
| 2021-05-07 | $29.00 | $30.26 | $28.73 | $28.79 | $28.79 | 680,425 |
| 2021-05-06 | $29.67 | $29.88 | $27.39 | $28.51 | $28.51 | 1,729,959 |
| 2021-05-05 | $30.96 | $31.35 | $29.94 | $30.24 | $30.24 | 420,414 |
| 2021-05-04 | $31.20 | $31.37 | $29.91 | $30.76 | $30.76 | 657,394 |
| 2021-05-03 | $33.32 | $33.47 | $31.40 | $31.72 | $31.72 | 548,198 |
| 2021-04-30 | $32.44 | $33.73 | $32.44 | $33.32 | $33.32 | 588,857 |
| 2021-04-29 | $34.01 | $34.09 | $32.19 | $33.44 | $33.44 | 512,842 |
| 2021-04-28 | $33.62 | $34.13 | $33.36 | $33.73 | $33.73 | 421,332 |
| 2021-04-27 | $33.99 | $34.40 | $33.61 | $33.97 | $33.97 | 430,728 |
| 2021-04-26 | $33.18 | $34.30 | $32.84 | $34.17 | $34.17 | 758,189 |
| 2021-04-23 | $32.33 | $33.68 | $32.28 | $33.21 | $33.21 | 805,798 |
| 2021-04-22 | $32.26 | $33.30 | $31.92 | $32.13 | $32.13 | 617,321 |
| 2021-04-21 | $31.00 | $32.44 | $30.89 | $31.82 | $31.82 | 511,193 |
| 2021-04-20 | $31.56 | $31.90 | $30.32 | $31.27 | $31.27 | 699,613 |
| 2021-04-19 | $33.07 | $33.64 | $31.32 | $31.66 | $31.66 | 693,475 |
| 2021-04-16 | $33.71 | $34.00 | $32.76 | $33.54 | $33.54 | 1,684,102 |
| 2021-04-15 | $33.97 | $34.35 | $33.41 | $33.86 | $33.86 | 719,717 |
| 2021-04-14 | $34.43 | $35.06 | $32.86 | $33.42 | $33.42 | 540,372 |
| 2021-04-13 | $34.41 | $35.05 | $34.10 | $34.51 | $34.51 | 877,617 |
| 2021-04-12 | $33.60 | $33.99 | $32.41 | $33.83 | $33.83 | 572,867 |
| 2021-04-09 | $33.35 | $34.07 | $32.90 | $33.90 | $33.90 | 606,362 |
| 2021-04-08 | $33.48 | $33.73 | $32.47 | $33.30 | $33.30 | 1,000,658 |
| 2021-04-07 | $33.65 | $33.98 | $32.51 | $33.08 | $33.08 | 1,046,406 |
| 2021-04-06 | $32.00 | $33.66 | $31.68 | $33.46 | $33.46 | 958,430 |
| 2021-04-05 | $31.13 | $32.19 | $30.25 | $32.13 | $32.13 | 1,026,103 |
| 2021-04-01 | $29.50 | $30.86 | $29.34 | $30.81 | $30.81 | 1,190,557 |
| 2021-03-31 | $27.46 | $28.87 | $27.26 | $28.58 | $28.58 | 1,302,838 |
| 2021-03-30 | $25.85 | $27.31 | $25.41 | $27.28 | $27.28 | 1,611,178 |
| 2021-03-29 | $27.54 | $27.54 | $26.06 | $26.16 | $26.16 | 1,326,501 |
| 2021-03-26 | $27.64 | $28.10 | $25.80 | $27.39 | $27.39 | 1,593,400 |
| 2021-03-25 | $27.38 | $27.91 | $26.36 | $27.66 | $27.66 | 1,869,695 |
| 2021-03-24 | $29.31 | $29.45 | $27.75 | $28.13 | $28.13 | 1,484,035 |
| 2021-03-23 | $30.04 | $30.28 | $29.10 | $29.44 | $29.44 | 1,685,335 |
| 2021-03-22 | $29.63 | $30.74 | $29.63 | $29.95 | $29.95 | 1,758,213 |
| 2021-03-19 | $30.03 | $30.38 | $28.66 | $29.50 | $29.50 | 5,044,214 |
| 2021-03-18 | $32.17 | $32.99 | $30.20 | $30.32 | $30.32 | 2,109,433 |
| 2021-03-17 | $33.00 | $33.85 | $31.45 | $33.03 | $33.03 | 2,315,911 |
| 2021-03-16 | $32.75 | $33.59 | $32.49 | $33.34 | $33.34 | 1,512,408 |
| 2021-03-15 | $32.00 | $33.49 | $31.89 | $32.70 | $32.70 | 2,236,736 |
| 2021-03-12 | $32.69 | $32.88 | $31.40 | $32.17 | $32.17 | 1,913,791 |
| 2021-03-11 | $35.83 | $36.19 | $33.05 | $33.94 | $33.94 | 2,369,607 |
| 2021-03-10 | $33.25 | $34.35 | $31.91 | $31.92 | $31.92 | 1,579,603 |
| 2021-03-09 | $30.64 | $33.30 | $30.64 | $32.83 | $32.83 | 1,386,869 |
| 2021-03-08 | $30.17 | $32.30 | $28.95 | $29.67 | $29.67 | 1,687,828 |
| 2021-03-05 | $31.41 | $31.41 | $26.72 | $30.71 | $30.71 | 2,688,557 |
| 2021-03-04 | $31.72 | $32.96 | $29.29 | $30.56 | $30.56 | 1,755,132 |
| 2021-03-03 | $35.29 | $35.29 | $32.09 | $32.29 | $32.29 | 1,225,817 |
| 2021-03-02 | $37.22 | $37.61 | $34.78 | $35.13 | $35.13 | 898,861 |
| 2021-03-01 | $35.57 | $37.06 | $35.39 | $36.97 | $36.97 | 746,762 |
| 2021-02-26 | $34.50 | $35.08 | $33.45 | $34.63 | $34.63 | 1,110,081 |
| 2021-02-25 | $35.53 | $36.25 | $34.67 | $35.03 | $35.03 | 898,476 |
| 2021-02-24 | $37.01 | $37.20 | $34.86 | $36.05 | $36.05 | 768,560 |
| 2021-02-23 | $35.90 | $36.86 | $33.06 | $36.54 | $36.54 | 1,590,778 |
| 2021-02-22 | $40.55 | $40.98 | $38.31 | $38.52 | $38.52 | 823,783 |
| 2021-02-19 | $40.75 | $43.72 | $40.75 | $41.42 | $41.42 | 2,580,191 |
| 2021-02-18 | $38.80 | $40.78 | $37.90 | $40.48 | $40.48 | 863,964 |
| 2021-02-17 | $41.20 | $41.27 | $38.90 | $40.20 | $40.20 | 864,770 |
| 2021-02-16 | $42.50 | $43.64 | $40.55 | $40.98 | $40.98 | 2,233,267 |
| 2021-02-12 | $40.20 | $42.13 | $39.25 | $41.49 | $41.49 | 1,507,312 |
| 2021-02-11 | $39.73 | $40.18 | $38.51 | $38.75 | $38.75 | 457,476 |
| 2021-02-10 | $39.09 | $40.08 | $38.11 | $39.73 | $39.73 | 790,372 |
| 2021-02-09 | $41.00 | $41.34 | $38.70 | $38.87 | $38.87 | 737,981 |
| 2021-02-08 | $39.50 | $40.20 | $39.16 | $40.00 | $40.00 | 883,431 |
| 2021-02-05 | $39.00 | $39.55 | $38.29 | $39.08 | $39.08 | 534,202 |
| 2021-02-04 | $38.30 | $38.87 | $37.60 | $38.64 | $38.64 | 974,364 |
| 2021-02-03 | $37.50 | $38.34 | $37.01 | $38.13 | $38.13 | 705,854 |
| 2021-02-02 | $36.21 | $37.08 | $35.87 | $36.70 | $36.70 | 714,668 |
| 2021-02-01 | $35.61 | $36.81 | $34.76 | $35.46 | $35.46 | 1,071,305 |
| 2021-01-29 | $34.86 | $36.26 | $34.29 | $35.37 | $35.37 | 726,495 |
| 2021-01-28 | $35.46 | $36.20 | $33.53 | $35.32 | $35.32 | 968,463 |
| 2021-01-27 | $38.00 | $38.00 | $34.85 | $35.00 | $35.00 | 2,082,005 |
| 2021-01-26 | $38.72 | $39.40 | $38.09 | $38.31 | $38.31 | 992,929 |
| 2021-01-25 | $39.00 | $39.21 | $37.35 | $38.35 | $38.35 | 1,768,839 |
| 2021-01-22 | $39.31 | $40.01 | $38.85 | $38.97 | $38.97 | 1,597,828 |
| 2021-01-21 | $39.88 | $40.12 | $39.28 | $39.68 | $39.68 | 986,013 |
| 2021-01-20 | $39.73 | $40.08 | $38.90 | $39.57 | $39.57 | 1,617,171 |
| 2021-01-19 | $39.75 | $40.11 | $38.90 | $39.70 | $39.70 | 1,971,561 |
| 2021-01-15 | $37.08 | $39.70 | $37.08 | $38.63 | $38.63 | 2,027,682 |
| 2021-01-14 | $37.05 | $38.16 | $36.41 | $37.14 | $37.14 | 2,265,440 |
| 2021-01-13 | $35.00 | $38.76 | $34.98 | $36.48 | $36.48 | 3,978,825 |
| 2021-01-12 | $32.95 | $35.07 | $32.37 | $34.98 | $34.98 | 3,166,921 |
| 2021-01-11 | $31.00 | $32.80 | $30.86 | $32.08 | $32.08 | 1,734,509 |
| 2021-01-08 | $29.36 | $31.61 | $29.25 | $31.58 | $31.58 | 1,845,629 |
| 2021-01-07 | $28.11 | $29.71 | $28.05 | $28.90 | $28.90 | 1,206,050 |
| 2021-01-06 | $28.25 | $28.25 | $27.27 | $28.03 | $28.03 | 2,046,093 |
| 2021-01-05 | $28.71 | $29.66 | $28.02 | $28.55 | $28.55 | 1,868,067 |
| 2021-01-04 | $30.00 | $30.23 | $28.20 | $29.00 | $29.00 | 1,429,440 |
| 2020-12-31 | $28.96 | $30.00 | $28.58 | $29.55 | $29.55 | 819,838 |
| 2020-12-30 | $28.91 | $29.28 | $28.45 | $29.12 | $29.12 | 1,024,714 |
| 2020-12-29 | $28.93 | $29.00 | $28.01 | $28.62 | $28.62 | 1,437,745 |
| 2020-12-28 | $30.12 | $30.36 | $28.60 | $28.81 | $28.81 | 1,248,757 |
| 2020-12-24 | $30.00 | $30.38 | $29.88 | $30.05 | $30.05 | 540,454 |
| 2020-12-23 | $30.50 | $30.73 | $29.76 | $30.01 | $30.01 | 1,102,689 |
| 2020-12-22 | $31.28 | $31.38 | $29.90 | $30.36 | $30.36 | 1,664,352 |
| 2020-12-21 | $30.00 | $31.37 | $29.94 | $31.12 | $31.12 | 1,414,602 |
| 2020-12-18 | $30.73 | $31.00 | $29.94 | $30.34 | $30.34 | 2,428,824 |
| 2020-12-17 | $28.94 | $30.77 | $28.94 | $30.27 | $30.27 | 2,503,901 |
| 2020-12-16 | $28.78 | $29.22 | $28.03 | $29.12 | $29.12 | 1,489,047 |
| 2020-12-15 | $28.00 | $28.88 | $27.65 | $28.67 | $28.67 | 1,295,602 |
| 2020-12-14 | $28.75 | $28.85 | $27.40 | $28.10 | $28.10 | 1,827,402 |
| 2020-12-11 | $28.00 | $28.78 | $27.32 | $28.40 | $28.40 | 3,588,579 |
| 2020-12-10 | $31.45 | $32.51 | $28.95 | $29.10 | $29.10 | 9,500,910 |
| 2020-12-09 | $29.20 | $30.15 | $27.20 | $28.34 | $28.34 | 4,092,907 |
| 2020-12-08 | $29.70 | $29.95 | $27.72 | $29.02 | $29.02 | 3,501,316 |
| 2020-12-07 | $28.13 | $30.27 | $28.13 | $29.70 | $29.70 | 5,866,412 |
| 2020-12-04 | $27.35 | $27.95 | $26.35 | $26.50 | $26.50 | 1,784,373 |
| 2020-12-03 | $26.71 | $28.58 | $26.65 | $27.17 | $27.17 | 2,191,271 |
| 2020-12-02 | $27.95 | $27.96 | $25.79 | $26.71 | $26.71 | 1,703,123 |
| 2020-12-01 | $28.00 | $28.09 | $26.52 | $27.12 | $27.12 | 1,781,272 |
| 2020-11-30 | $27.93 | $29.00 | $26.81 | $27.95 | $27.95 | 2,573,745 |
| 2020-11-27 | $27.00 | $28.20 | $25.58 | $27.88 | $27.88 | 3,577,473 |
| 2020-11-25 | $23.16 | $25.85 | $22.80 | $25.82 | $25.82 | 3,842,237 |
| 2020-11-24 | $22.02 | $23.40 | $21.46 | $22.88 | $22.88 | 1,498,386 |
| 2020-11-23 | $22.30 | $22.40 | $21.50 | $22.02 | $22.02 | 1,082,628 |
| 2020-11-20 | $21.94 | $22.34 | $21.88 | $22.14 | $22.14 | 1,915,505 |
| 2020-11-19 | $22.59 | $22.99 | $21.56 | $22.00 | $22.00 | 1,141,798 |
| 2020-11-18 | $23.51 | $23.70 | $22.61 | $22.72 | $22.72 | 478,780 |
| 2020-11-17 | $23.08 | $23.60 | $22.53 | $23.35 | $23.35 | 2,226,968 |
| 2020-11-16 | $22.56 | $23.63 | $22.43 | $22.86 | $22.86 | 582,427 |
| 2020-11-13 | $21.31 | $22.44 | $21.31 | $22.40 | $22.40 | 491,503 |
| 2020-11-12 | $21.68 | $21.86 | $20.57 | $21.31 | $21.31 | 1,212,741 |
| 2020-11-11 | $21.56 | $22.10 | $21.50 | $21.55 | $21.55 | 665,165 |
| 2020-11-10 | $22.85 | $23.04 | $21.26 | $21.37 | $21.37 | 1,388,531 |
| 2020-11-09 | $23.46 | $24.17 | $22.84 | $22.95 | $22.95 | 782,988 |
| 2020-11-06 | $22.94 | $24.55 | $22.52 | $23.39 | $23.39 | 1,194,610 |
| 2020-11-05 | $22.16 | $23.50 | $22.16 | $22.97 | $22.97 | 988,293 |
| 2020-11-04 | $22.47 | $22.75 | $21.41 | $22.16 | $22.16 | 1,165,529 |
| 2020-11-03 | $21.90 | $22.69 | $21.74 | $22.20 | $22.20 | 904,710 |
| 2020-11-02 | $21.95 | $22.34 | $21.50 | $21.95 | $21.95 | 581,704 |
| 2020-10-30 | $22.93 | $23.03 | $21.40 | $22.11 | $22.11 | 981,191 |
| 2020-10-29 | $23.60 | $23.89 | $22.86 | $23.18 | $23.18 | 846,284 |
| 2020-10-28 | $23.40 | $23.72 | $22.86 | $23.48 | $23.48 | 823,468 |
| 2020-10-27 | $24.01 | $24.20 | $23.48 | $23.51 | $23.51 | 670,058 |
| 2020-10-26 | $23.51 | $24.54 | $23.50 | $23.63 | $23.63 | 1,092,720 |
| 2020-10-23 | $24.32 | $24.32 | $22.95 | $23.51 | $23.51 | 931,131 |
| 2020-10-22 | $24.03 | $24.23 | $23.75 | $24.00 | $24.00 | 1,058,231 |
| 2020-10-21 | $24.25 | $24.68 | $23.88 | $24.19 | $24.19 | 1,048,001 |
| 2020-10-20 | $24.04 | $24.36 | $23.80 | $24.10 | $24.10 | 896,451 |
| 2020-10-19 | $24.25 | $24.30 | $23.65 | $23.90 | $23.90 | 949,882 |
| 2020-10-16 | $23.88 | $24.50 | $23.41 | $23.98 | $23.98 | 999,764 |
| 2020-10-15 | $22.90 | $24.10 | $22.90 | $23.97 | $23.97 | 1,114,819 |
| 2020-10-14 | $24.05 | $24.08 | $22.93 | $23.35 | $23.35 | 3,380,000 |
| 2020-10-13 | $24.52 | $25.03 | $24.30 | $24.38 | $24.38 | 1,199,746 |
| 2020-10-12 | $25.71 | $25.89 | $24.38 | $24.88 | $24.88 | 3,141,987 |
| 2020-10-09 | $26.03 | $26.49 | $25.54 | $25.70 | $25.70 | 1,473,373 |
| 2020-10-08 | $26.25 | $27.16 | $26.06 | $26.53 | $26.53 | 2,303,937 |
| 2020-10-07 | $25.75 | $26.57 | $25.01 | $26.48 | $26.48 | 3,760,851 |
| 2020-10-06 | $25.11 | $26.69 | $24.70 | $26.00 | $26.00 | 6,900,800 |
| 2020-10-05 | $25.72 | $25.84 | $25.00 | $25.19 | $25.19 | 2,150,405 |
| 2020-10-02 | $24.94 | $26.00 | $24.94 | $25.91 | $25.91 | 3,490,833 |
| 2020-10-01 | $27.26 | $27.44 | $25.80 | $26.13 | $26.13 | 12,996,085 |
| 2020-09-30 | $27.00 | $29.96 | $26.75 | $28.80 | $28.80 | 40,825,908 |