AZEK Company Inc - Class A (AZEK) Exchange: NYSE
Data as of May 2, 2025
$49.98 ($0.21) 0.42%
AZEK Company Inc - Class A - Daily Information
Click for more stock information on AZEK Company Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.56 |
| Previous Close | $49.98 |
| High | $50.91 |
| Low | $49.78 |
| Adjusted Open | $50.56 |
| Previous Adjusted Close | $49.98 |
| Adjusted High | $50.91 |
| Adjusted Low | $49.78 |
About AZEK Company Inc - Class A (AZEK)
AZEK Company Inc (AZEK) is a leading manufacturer of trusted building products and solutions. Founded in 1989, the company has seen tremendous growth over the years. AZEK offers products to suit any construction needs and its on-time, accurate deliveries ensure that customers are able to streamline their projects efficiently. AZEKâs award-winning products are designed to not only increase customer satisfaction, but also promote sustainability and green building practices. AZEK works with customers to deliver unparalleled, personalized building solutions that they can depend on. Furthermore, the companyâs commitment to innovation in products and services has generated value for both customers and shareholders over the years. AZEK Company Inc continues to strengthen its leadership position in building products through ongoing investment in research and development and higher customer requirements awareness.
Invest in AZEK Company Inc - Class A (AZEK)
Historical Stock Data for AZEK Company Inc - Class A (AZEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $50.56 | $50.91 | $49.78 | $49.98 | $49.98 | 2,792,672 |
| 2025-05-01 | $49.81 | $49.92 | $49.30 | $49.77 | $49.77 | 1,474,109 |
| 2025-04-30 | $49.07 | $49.59 | $48.73 | $49.56 | $49.56 | 2,324,233 |
| 2025-04-29 | $49.11 | $49.59 | $48.87 | $49.46 | $49.46 | 1,923,020 |
| 2025-04-28 | $49.25 | $49.75 | $48.91 | $49.17 | $49.17 | 3,094,984 |
| 2025-04-25 | $49.58 | $49.58 | $48.97 | $49.36 | $49.36 | 967,206 |
| 2025-04-24 | $48.54 | $49.53 | $48.22 | $49.49 | $49.49 | 2,245,848 |
| 2025-04-23 | $48.61 | $48.87 | $48.12 | $48.40 | $48.40 | 3,144,910 |
| 2025-04-22 | $46.50 | $47.43 | $46.39 | $47.30 | $47.30 | 1,811,040 |
| 2025-04-21 | $46.43 | $46.78 | $45.83 | $45.98 | $45.98 | 3,255,920 |
| 2025-04-17 | $46.50 | $47.44 | $46.14 | $46.91 | $46.91 | 3,422,789 |
| 2025-04-16 | $46.42 | $46.80 | $45.76 | $46.40 | $46.40 | 3,420,529 |
| 2025-04-15 | $47.40 | $47.55 | $46.48 | $46.66 | $46.66 | 2,283,747 |
| 2025-04-14 | $47.89 | $47.89 | $46.86 | $47.25 | $47.25 | 2,788,758 |
| 2025-04-11 | $46.15 | $47.60 | $45.84 | $47.43 | $47.43 | 3,105,968 |
| 2025-04-10 | $46.50 | $47.06 | $45.00 | $46.26 | $46.26 | 5,988,474 |
| 2025-04-09 | $43.28 | $48.04 | $42.76 | $47.41 | $47.41 | 13,752,151 |
| 2025-04-08 | $45.40 | $45.64 | $43.00 | $43.39 | $43.39 | 9,087,481 |
| 2025-04-07 | $45.00 | $47.09 | $44.17 | $44.70 | $44.70 | 7,263,965 |
| 2025-04-04 | $46.47 | $46.91 | $44.46 | $46.24 | $46.24 | 5,512,872 |
| 2025-04-03 | $48.50 | $48.87 | $47.81 | $48.20 | $48.20 | 5,078,257 |
| 2025-04-02 | $48.10 | $49.39 | $48.01 | $49.13 | $49.13 | 6,924,841 |
| 2025-04-01 | $48.85 | $48.92 | $48.33 | $48.45 | $48.45 | 5,865,381 |
| 2025-03-31 | $49.25 | $49.29 | $48.71 | $48.89 | $48.89 | 8,216,758 |
| 2025-03-28 | $49.87 | $50.09 | $49.46 | $49.65 | $49.65 | 6,009,595 |
| 2025-03-27 | $49.16 | $50.00 | $49.10 | $49.79 | $49.79 | 12,403,741 |
| 2025-03-26 | $49.33 | $49.71 | $48.57 | $48.83 | $48.83 | 9,510,774 |
| 2025-03-25 | $48.25 | $49.15 | $48.25 | $49.02 | $49.02 | 8,796,524 |
| 2025-03-24 | $49.80 | $50.21 | $45.53 | $48.56 | $48.56 | 26,690,636 |
| 2025-03-21 | $41.07 | $41.67 | $40.67 | $41.39 | $41.39 | 1,688,861 |
| 2025-03-20 | $41.50 | $42.81 | $41.46 | $41.73 | $41.73 | 1,790,979 |
| 2025-03-19 | $40.75 | $42.08 | $40.70 | $41.91 | $41.91 | 1,492,047 |
| 2025-03-18 | $40.96 | $41.09 | $40.38 | $40.84 | $40.84 | 1,282,195 |
| 2025-03-17 | $40.82 | $41.67 | $40.65 | $41.47 | $41.47 | 1,741,415 |
| 2025-03-14 | $40.63 | $41.25 | $40.14 | $41.22 | $41.22 | 1,485,494 |
| 2025-03-13 | $40.51 | $41.03 | $39.29 | $39.61 | $39.61 | 1,565,205 |
| 2025-03-12 | $40.69 | $41.16 | $40.13 | $40.58 | $40.58 | 1,484,730 |
| 2025-03-11 | $40.32 | $40.71 | $39.21 | $40.08 | $40.08 | 2,308,720 |
| 2025-03-10 | $42.47 | $42.47 | $40.28 | $40.35 | $40.35 | 3,981,690 |
| 2025-03-07 | $44.56 | $45.34 | $42.99 | $43.25 | $43.25 | 2,532,024 |
| 2025-03-06 | $45.18 | $46.15 | $44.45 | $44.76 | $44.76 | 3,094,628 |
| 2025-03-05 | $44.75 | $46.15 | $44.51 | $45.74 | $45.74 | 1,521,198 |
| 2025-03-04 | $45.02 | $45.37 | $42.91 | $44.44 | $44.44 | 1,813,076 |
| 2025-03-03 | $47.16 | $47.78 | $45.56 | $45.87 | $45.87 | 1,346,475 |
| 2025-02-28 | $45.74 | $47.00 | $45.43 | $46.85 | $46.85 | 1,843,157 |
| 2025-02-27 | $46.40 | $46.86 | $45.79 | $45.82 | $45.82 | 839,746 |
| 2025-02-26 | $47.12 | $47.93 | $46.51 | $46.60 | $46.60 | 1,674,114 |
| 2025-02-25 | $46.52 | $47.64 | $46.22 | $46.78 | $46.78 | 1,921,093 |
| 2025-02-24 | $46.14 | $46.52 | $44.72 | $46.28 | $46.28 | 2,241,270 |
| 2025-02-21 | $48.58 | $48.82 | $45.76 | $46.27 | $46.27 | 2,402,948 |
| 2025-02-20 | $49.67 | $49.67 | $47.92 | $48.18 | $48.18 | 2,627,237 |
| 2025-02-19 | $51.03 | $51.08 | $49.59 | $49.90 | $49.90 | 1,428,852 |
| 2025-02-18 | $50.14 | $51.12 | $49.56 | $51.03 | $51.03 | 1,427,731 |
| 2025-02-14 | $50.18 | $50.62 | $49.91 | $50.13 | $50.13 | 1,198,081 |
| 2025-02-13 | $49.42 | $50.07 | $49.05 | $49.98 | $49.98 | 903,613 |
| 2025-02-12 | $48.88 | $49.30 | $48.53 | $49.06 | $49.06 | 1,260,226 |
| 2025-02-11 | $49.71 | $50.73 | $49.39 | $50.23 | $50.23 | 1,158,469 |
| 2025-02-10 | $50.61 | $50.66 | $49.69 | $49.97 | $49.97 | 1,281,790 |
| 2025-02-07 | $51.13 | $51.51 | $49.87 | $50.09 | $50.09 | 1,664,963 |
| 2025-02-06 | $51.13 | $52.24 | $51.02 | $51.04 | $51.04 | 2,126,344 |
| 2025-02-05 | $50.50 | $51.66 | $50.09 | $51.50 | $51.50 | 3,769,761 |
| 2025-02-04 | $50.25 | $51.16 | $49.89 | $50.23 | $50.23 | 2,194,239 |
| 2025-02-03 | $49.97 | $51.32 | $49.18 | $50.82 | $50.82 | 1,441,603 |
| 2025-01-31 | $52.01 | $52.54 | $51.15 | $51.23 | $51.23 | 1,392,115 |
| 2025-01-30 | $51.60 | $52.43 | $51.52 | $52.00 | $52.00 | 1,290,357 |
| 2025-01-29 | $51.45 | $52.25 | $51.16 | $51.51 | $51.51 | 1,354,040 |
| 2025-01-28 | $51.60 | $51.78 | $50.57 | $51.23 | $51.23 | 1,140,155 |
| 2025-01-27 | $50.64 | $51.85 | $49.83 | $51.77 | $51.77 | 1,579,435 |
| 2025-01-24 | $51.21 | $51.49 | $50.44 | $50.54 | $50.54 | 1,001,517 |
| 2025-01-23 | $50.69 | $51.61 | $50.48 | $51.09 | $51.09 | 1,223,411 |
| 2025-01-22 | $50.10 | $50.55 | $49.95 | $50.51 | $50.51 | 935,495 |
| 2025-01-21 | $50.35 | $50.76 | $49.99 | $50.22 | $50.22 | 984,817 |
| 2025-01-17 | $50.57 | $50.57 | $49.78 | $49.97 | $49.97 | 1,108,352 |
| 2025-01-16 | $49.52 | $49.97 | $48.95 | $49.90 | $49.90 | 876,850 |
| 2025-01-15 | $49.00 | $49.97 | $48.74 | $49.52 | $49.52 | 2,789,111 |
| 2025-01-14 | $46.32 | $47.48 | $46.01 | $47.13 | $47.13 | 2,064,464 |
| 2025-01-13 | $44.44 | $45.52 | $44.34 | $45.28 | $45.28 | 2,068,061 |
| 2025-01-10 | $45.34 | $45.63 | $44.63 | $44.79 | $44.79 | 2,417,832 |
| 2025-01-08 | $45.82 | $46.76 | $45.53 | $46.23 | $46.23 | 1,622,773 |
| 2025-01-07 | $48.19 | $48.42 | $46.32 | $46.54 | $46.54 | 2,924,100 |
| 2025-01-06 | $49.03 | $49.45 | $48.56 | $48.62 | $48.62 | 1,117,731 |
| 2025-01-03 | $47.36 | $47.88 | $46.84 | $47.83 | $47.83 | 863,134 |
| 2025-01-02 | $48.02 | $48.22 | $46.98 | $47.09 | $47.09 | 1,147,606 |
| 2024-12-31 | $48.24 | $48.40 | $47.26 | $47.47 | $47.47 | 904,767 |
| 2024-12-30 | $48.14 | $48.39 | $47.44 | $47.97 | $47.97 | 802,257 |
| 2024-12-27 | $48.89 | $49.37 | $48.27 | $48.52 | $48.52 | 552,616 |
| 2024-12-26 | $48.89 | $49.38 | $48.65 | $49.29 | $49.29 | 591,953 |
| 2024-12-24 | $49.18 | $49.28 | $48.79 | $49.26 | $49.26 | 277,926 |
| 2024-12-23 | $48.73 | $49.13 | $48.18 | $49.10 | $49.10 | 1,149,044 |
| 2024-12-20 | $48.04 | $49.44 | $48.04 | $48.99 | $48.99 | 2,126,784 |
| 2024-12-19 | $49.38 | $49.62 | $47.95 | $48.18 | $48.18 | 2,058,912 |
| 2024-12-18 | $52.92 | $53.16 | $48.91 | $48.97 | $48.97 | 1,494,379 |
| 2024-12-17 | $52.79 | $53.37 | $52.30 | $52.73 | $52.73 | 1,209,882 |
| 2024-12-16 | $53.40 | $54.08 | $52.67 | $53.16 | $53.16 | 900,777 |
| 2024-12-13 | $54.00 | $54.00 | $52.88 | $53.51 | $53.51 | 1,299,439 |
| 2024-12-12 | $54.56 | $54.91 | $53.81 | $53.96 | $53.96 | 1,146,971 |
| 2024-12-11 | $54.41 | $54.77 | $53.38 | $54.76 | $54.76 | 1,140,642 |
| 2024-12-10 | $53.87 | $54.21 | $52.13 | $53.51 | $53.51 | 1,478,716 |
| 2024-12-09 | $54.30 | $54.57 | $53.39 | $54.25 | $54.25 | 1,433,071 |
| 2024-12-06 | $54.15 | $54.69 | $53.58 | $54.21 | $54.21 | 1,437,343 |
| 2024-12-05 | $53.85 | $53.85 | $52.93 | $53.48 | $53.48 | 861,534 |
| 2024-12-04 | $53.40 | $53.89 | $53.15 | $53.68 | $53.68 | 1,263,321 |
| 2024-12-03 | $52.99 | $53.77 | $52.99 | $53.73 | $53.73 | 1,015,621 |
| 2024-12-02 | $52.94 | $53.49 | $52.62 | $52.99 | $52.99 | 1,140,571 |
| 2024-11-29 | $52.61 | $53.37 | $52.61 | $53.12 | $53.12 | 867,478 |
| 2024-11-27 | $52.81 | $53.13 | $51.75 | $52.26 | $52.26 | 1,588,816 |
| 2024-11-26 | $52.63 | $53.14 | $51.80 | $52.41 | $52.41 | 1,071,076 |
| 2024-11-25 | $52.25 | $54.16 | $51.84 | $53.34 | $53.34 | 3,134,529 |
| 2024-11-22 | $50.23 | $51.03 | $49.66 | $50.98 | $50.98 | 2,789,001 |
| 2024-11-21 | $48.22 | $49.91 | $47.29 | $49.81 | $49.81 | 2,454,040 |
| 2024-11-20 | $50.11 | $50.11 | $47.29 | $48.22 | $48.22 | 3,325,485 |
| 2024-11-19 | $45.90 | $46.48 | $45.41 | $46.46 | $46.46 | 1,771,562 |
| 2024-11-18 | $45.74 | $46.83 | $45.50 | $46.30 | $46.30 | 1,531,347 |
| 2024-11-15 | $46.55 | $46.73 | $45.67 | $45.67 | $45.67 | 1,634,954 |
| 2024-11-14 | $47.37 | $47.97 | $46.68 | $46.76 | $46.76 | 931,078 |
| 2024-11-13 | $47.76 | $48.22 | $47.29 | $47.35 | $47.35 | 815,018 |
| 2024-11-12 | $47.55 | $47.97 | $46.95 | $47.22 | $47.22 | 875,054 |
| 2024-11-11 | $47.54 | $48.14 | $47.22 | $47.91 | $47.91 | 755,843 |
| 2024-11-08 | $46.43 | $47.08 | $46.38 | $47.04 | $47.04 | 772,241 |
| 2024-11-07 | $45.58 | $46.59 | $45.41 | $46.55 | $46.55 | 1,386,778 |
| 2024-11-06 | $46.72 | $46.72 | $44.01 | $45.45 | $45.45 | 1,657,744 |
| 2024-11-05 | $44.19 | $45.45 | $44.19 | $45.40 | $45.40 | 929,614 |
| 2024-11-04 | $44.13 | $45.44 | $44.13 | $44.44 | $44.44 | 1,396,060 |
| 2024-11-01 | $44.55 | $44.93 | $44.00 | $44.16 | $44.16 | 899,929 |
| 2024-10-31 | $44.51 | $44.59 | $44.00 | $44.00 | $44.00 | 847,574 |
| 2024-10-30 | $44.38 | $45.41 | $44.32 | $44.69 | $44.69 | 1,124,854 |
| 2024-10-29 | $44.58 | $45.13 | $43.06 | $44.40 | $44.40 | 2,038,063 |
| 2024-10-28 | $43.01 | $43.89 | $42.68 | $43.77 | $43.77 | 1,795,098 |
| 2024-10-25 | $42.80 | $43.56 | $42.41 | $42.55 | $42.55 | 1,470,614 |
| 2024-10-24 | $42.25 | $42.64 | $41.89 | $42.61 | $42.61 | 1,058,603 |
| 2024-10-23 | $42.33 | $42.74 | $41.92 | $42.23 | $42.23 | 1,283,150 |
| 2024-10-22 | $42.80 | $42.90 | $42.32 | $42.53 | $42.53 | 952,525 |
| 2024-10-21 | $44.35 | $44.35 | $43.13 | $43.20 | $43.20 | 1,185,189 |
| 2024-10-18 | $43.88 | $44.14 | $43.37 | $44.13 | $44.13 | 1,318,141 |
| 2024-10-17 | $44.35 | $44.35 | $43.32 | $43.45 | $43.45 | 1,264,013 |
| 2024-10-16 | $45.52 | $45.52 | $44.26 | $44.39 | $44.39 | 1,477,696 |
| 2024-10-15 | $45.35 | $45.61 | $44.81 | $45.05 | $45.05 | 1,902,117 |
| 2024-10-14 | $44.48 | $45.71 | $44.32 | $45.56 | $45.56 | 1,096,240 |
| 2024-10-11 | $43.61 | $44.61 | $43.29 | $44.51 | $44.51 | 1,145,110 |
| 2024-10-10 | $43.28 | $44.02 | $43.13 | $43.66 | $43.66 | 1,258,421 |
| 2024-10-09 | $44.31 | $44.31 | $43.40 | $43.83 | $43.83 | 1,451,882 |
| 2024-10-08 | $43.28 | $44.04 | $43.22 | $43.64 | $43.64 | 1,337,661 |
| 2024-10-07 | $43.81 | $43.88 | $43.23 | $43.53 | $43.53 | 1,480,209 |
| 2024-10-04 | $45.35 | $45.49 | $43.63 | $43.79 | $43.79 | 3,320,798 |
| 2024-10-03 | $46.17 | $46.42 | $45.66 | $46.10 | $46.10 | 1,102,032 |
| 2024-10-02 | $46.37 | $46.78 | $45.55 | $46.46 | $46.46 | 1,930,564 |
| 2024-10-01 | $46.87 | $47.14 | $46.14 | $46.70 | $46.70 | 1,470,761 |
| 2024-09-30 | $46.44 | $47.17 | $46.26 | $46.80 | $46.80 | 1,072,002 |
| 2024-09-27 | $46.80 | $47.34 | $46.53 | $46.77 | $46.77 | 1,313,215 |
| 2024-09-26 | $45.50 | $46.30 | $45.30 | $46.06 | $46.06 | 1,774,729 |
| 2024-09-25 | $46.73 | $46.73 | $45.62 | $45.66 | $45.66 | 1,212,326 |
| 2024-09-24 | $46.37 | $46.80 | $46.15 | $46.75 | $46.75 | 872,070 |
| 2024-09-23 | $46.86 | $47.26 | $46.04 | $46.35 | $46.35 | 1,328,467 |
| 2024-09-20 | $46.67 | $47.00 | $45.78 | $46.51 | $46.51 | 2,449,514 |
| 2024-09-19 | $46.45 | $46.91 | $45.66 | $46.90 | $46.90 | 1,871,839 |
| 2024-09-18 | $45.27 | $46.61 | $44.78 | $45.20 | $45.20 | 2,593,337 |
| 2024-09-17 | $44.48 | $45.03 | $44.26 | $45.00 | $45.00 | 1,613,702 |
| 2024-09-16 | $44.16 | $44.65 | $43.77 | $44.16 | $44.16 | 952,206 |
| 2024-09-13 | $43.08 | $44.05 | $42.94 | $43.98 | $43.98 | 1,698,298 |
| 2024-09-12 | $41.78 | $42.53 | $41.56 | $42.50 | $42.50 | 912,797 |
| 2024-09-11 | $41.63 | $42.10 | $40.40 | $41.82 | $41.82 | 1,446,130 |
| 2024-09-10 | $41.30 | $41.85 | $40.65 | $41.80 | $41.80 | 2,224,634 |
| 2024-09-09 | $41.22 | $41.68 | $40.83 | $41.00 | $41.00 | 1,945,205 |
| 2024-09-06 | $41.45 | $42.03 | $40.75 | $41.10 | $41.10 | 2,247,074 |
| 2024-09-05 | $41.46 | $42.10 | $41.03 | $41.27 | $41.27 | 1,244,309 |
| 2024-09-04 | $41.21 | $41.68 | $40.89 | $41.44 | $41.44 | 2,107,221 |
| 2024-09-03 | $42.08 | $42.73 | $41.34 | $41.34 | $41.34 | 2,017,668 |
| 2024-08-30 | $42.61 | $42.70 | $41.73 | $42.63 | $42.63 | 1,158,798 |
| 2024-08-29 | $42.31 | $42.58 | $41.63 | $42.11 | $42.11 | 1,218,992 |
| 2024-08-28 | $42.36 | $42.52 | $41.41 | $41.87 | $41.87 | 1,586,956 |
| 2024-08-27 | $43.03 | $43.24 | $42.38 | $42.51 | $42.51 | 1,265,713 |
| 2024-08-26 | $44.04 | $44.27 | $43.26 | $43.50 | $43.50 | 1,692,463 |
| 2024-08-23 | $42.56 | $44.02 | $42.39 | $43.81 | $43.81 | 1,664,085 |
| 2024-08-22 | $42.26 | $42.63 | $41.89 | $42.11 | $42.11 | 989,524 |
| 2024-08-21 | $40.96 | $42.31 | $40.82 | $42.22 | $42.22 | 2,149,525 |
| 2024-08-20 | $41.02 | $41.38 | $40.38 | $40.77 | $40.77 | 1,557,694 |
| 2024-08-19 | $41.33 | $41.73 | $40.55 | $40.80 | $40.80 | 1,754,617 |
| 2024-08-16 | $41.33 | $41.90 | $40.84 | $41.04 | $41.04 | 1,950,218 |
| 2024-08-15 | $41.03 | $41.99 | $40.79 | $41.68 | $41.68 | 2,612,342 |
| 2024-08-14 | $40.62 | $41.01 | $39.78 | $40.24 | $40.24 | 1,687,854 |
| 2024-08-13 | $38.48 | $40.13 | $38.48 | $40.00 | $40.00 | 2,519,439 |
| 2024-08-12 | $38.80 | $39.18 | $38.15 | $38.32 | $38.32 | 2,348,080 |
| 2024-08-09 | $38.82 | $39.72 | $38.41 | $39.06 | $39.06 | 3,072,745 |
| 2024-08-08 | $40.09 | $40.64 | $38.74 | $39.16 | $39.16 | 4,687,342 |
| 2024-08-07 | $37.10 | $37.35 | $35.48 | $36.81 | $36.81 | 7,628,236 |
| 2024-08-06 | $40.92 | $42.16 | $40.40 | $41.52 | $41.52 | 1,437,963 |
| 2024-08-05 | $39.71 | $41.46 | $39.42 | $41.02 | $41.02 | 2,135,981 |
| 2024-08-02 | $42.16 | $42.25 | $40.87 | $42.17 | $42.17 | 1,835,194 |
| 2024-08-01 | $45.25 | $45.56 | $43.02 | $43.46 | $43.46 | 1,578,447 |
| 2024-07-31 | $45.87 | $46.43 | $44.44 | $44.89 | $44.89 | 2,261,089 |
| 2024-07-30 | $45.72 | $46.16 | $44.77 | $45.31 | $45.31 | 1,147,605 |
| 2024-07-29 | $45.25 | $45.76 | $44.83 | $45.52 | $45.52 | 1,472,295 |
| 2024-07-26 | $44.16 | $46.04 | $44.11 | $45.25 | $45.25 | 1,532,401 |
| 2024-07-25 | $42.61 | $43.57 | $42.29 | $42.99 | $42.99 | 1,813,903 |
| 2024-07-24 | $43.72 | $44.05 | $42.14 | $42.21 | $42.21 | 1,776,493 |
| 2024-07-23 | $44.25 | $44.59 | $43.29 | $43.72 | $43.72 | 2,135,453 |
| 2024-07-22 | $44.71 | $45.69 | $43.87 | $45.65 | $45.65 | 1,566,989 |
| 2024-07-19 | $44.61 | $44.85 | $43.72 | $44.20 | $44.20 | 1,164,539 |
| 2024-07-18 | $44.31 | $46.02 | $43.69 | $44.50 | $44.50 | 2,641,238 |
| 2024-07-17 | $44.89 | $45.51 | $44.10 | $44.12 | $44.12 | 1,552,945 |
| 2024-07-16 | $44.21 | $45.60 | $43.98 | $45.55 | $45.55 | 1,359,017 |
| 2024-07-15 | $43.94 | $44.45 | $43.46 | $43.69 | $43.69 | 1,454,305 |
| 2024-07-12 | $43.30 | $44.15 | $43.19 | $43.66 | $43.66 | 1,847,605 |
| 2024-07-11 | $42.50 | $43.64 | $42.32 | $43.31 | $43.31 | 4,060,341 |
| 2024-07-10 | $41.65 | $42.12 | $41.14 | $41.99 | $41.99 | 1,634,850 |
| 2024-07-09 | $41.10 | $42.27 | $41.06 | $41.62 | $41.62 | 1,644,149 |
| 2024-07-08 | $41.24 | $41.57 | $40.75 | $41.01 | $41.01 | 1,671,559 |
| 2024-07-05 | $40.43 | $40.89 | $40.11 | $40.88 | $40.88 | 1,113,015 |
| 2024-07-03 | $40.11 | $40.87 | $39.35 | $40.66 | $40.66 | 2,236,774 |
| 2024-07-02 | $41.24 | $42.06 | $40.95 | $41.63 | $41.63 | 1,308,988 |
| 2024-07-01 | $42.30 | $42.63 | $40.91 | $41.30 | $41.30 | 1,833,194 |
| 2024-06-28 | $41.76 | $42.67 | $41.66 | $42.13 | $42.13 | 4,840,774 |
| 2024-06-27 | $41.72 | $42.15 | $41.50 | $41.63 | $41.63 | 1,645,077 |
| 2024-06-26 | $41.84 | $41.98 | $41.41 | $41.79 | $41.79 | 1,700,147 |
| 2024-06-25 | $44.02 | $44.02 | $41.15 | $41.55 | $41.55 | 4,837,737 |
| 2024-06-24 | $44.70 | $45.52 | $44.17 | $44.95 | $44.95 | 2,350,546 |
| 2024-06-21 | $46.00 | $46.07 | $41.95 | $44.50 | $44.50 | 5,977,988 |
| 2024-06-20 | $46.59 | $47.12 | $46.33 | $46.73 | $46.73 | 1,323,759 |
| 2024-06-18 | $46.67 | $47.00 | $46.14 | $46.79 | $46.79 | 1,402,438 |
| 2024-06-17 | $48.00 | $48.81 | $46.15 | $46.67 | $46.67 | 1,936,367 |
| 2024-06-14 | $46.88 | $47.24 | $46.26 | $47.06 | $47.06 | 1,133,026 |
| 2024-06-13 | $47.75 | $47.85 | $47.00 | $47.77 | $47.77 | 1,069,383 |
| 2024-06-12 | $46.66 | $48.57 | $46.36 | $47.79 | $47.79 | 1,678,644 |
| 2024-06-11 | $44.94 | $45.21 | $44.36 | $45.14 | $45.14 | 1,074,846 |
| 2024-06-10 | $44.13 | $45.16 | $44.13 | $45.03 | $45.03 | 888,015 |
| 2024-06-07 | $44.00 | $44.83 | $43.75 | $44.42 | $44.42 | 987,534 |
| 2024-06-06 | $45.07 | $45.23 | $44.28 | $44.58 | $44.58 | 1,754,630 |
| 2024-06-05 | $45.39 | $45.68 | $44.98 | $45.29 | $45.29 | 3,836,179 |
| 2024-06-04 | $46.00 | $46.23 | $45.00 | $45.17 | $45.17 | 1,812,523 |
| 2024-06-03 | $48.05 | $48.47 | $46.09 | $46.45 | $46.45 | 1,914,856 |
| 2024-05-31 | $47.50 | $48.17 | $46.74 | $47.96 | $47.96 | 2,067,812 |
| 2024-05-30 | $46.77 | $47.81 | $46.75 | $47.36 | $47.36 | 1,277,710 |
| 2024-05-29 | $46.21 | $47.18 | $45.40 | $46.71 | $46.71 | 1,872,613 |
| 2024-05-28 | $47.61 | $48.28 | $46.68 | $46.77 | $46.77 | 1,501,264 |
| 2024-05-24 | $47.15 | $47.82 | $46.84 | $47.39 | $47.39 | 939,314 |
| 2024-05-23 | $47.54 | $47.59 | $46.46 | $46.73 | $46.73 | 1,083,504 |
| 2024-05-22 | $47.11 | $47.82 | $46.62 | $47.04 | $47.04 | 1,131,310 |
| 2024-05-21 | $46.04 | $47.27 | $45.86 | $47.25 | $47.25 | 1,226,447 |
| 2024-05-20 | $46.72 | $46.96 | $46.18 | $46.25 | $46.25 | 756,987 |
| 2024-05-17 | $46.91 | $47.24 | $46.29 | $46.63 | $46.63 | 830,793 |
| 2024-05-16 | $48.37 | $48.52 | $46.81 | $46.82 | $46.82 | 1,434,557 |
| 2024-05-15 | $46.64 | $48.46 | $46.41 | $48.29 | $48.29 | 2,154,685 |
| 2024-05-14 | $44.78 | $45.70 | $44.50 | $45.66 | $45.66 | 1,672,472 |
| 2024-05-13 | $46.42 | $46.49 | $44.52 | $44.65 | $44.65 | 2,812,647 |
| 2024-05-10 | $45.28 | $46.37 | $45.12 | $46.10 | $46.10 | 1,875,987 |
| 2024-05-09 | $42.50 | $45.63 | $42.50 | $45.34 | $45.34 | 3,577,780 |
| 2024-05-08 | $45.83 | $46.15 | $44.72 | $44.92 | $44.92 | 4,803,513 |
| 2024-05-07 | $46.81 | $47.09 | $46.04 | $46.18 | $46.18 | 2,880,925 |
| 2024-05-06 | $47.09 | $47.66 | $46.77 | $47.16 | $47.16 | 1,465,179 |
| 2024-05-03 | $46.68 | $47.74 | $46.23 | $46.52 | $46.52 | 2,216,158 |
| 2024-05-02 | $46.05 | $46.20 | $44.74 | $45.73 | $45.73 | 1,852,042 |
| 2024-05-01 | $45.40 | $47.14 | $45.02 | $45.70 | $45.70 | 1,605,818 |
| 2024-04-30 | $46.00 | $46.69 | $45.61 | $45.64 | $45.64 | 1,497,627 |
| 2024-04-29 | $46.22 | $46.62 | $45.96 | $46.42 | $46.42 | 731,858 |
| 2024-04-26 | $45.84 | $46.42 | $45.73 | $46.13 | $46.13 | 797,022 |
| 2024-04-25 | $44.50 | $45.59 | $43.98 | $45.56 | $45.56 | 884,984 |
| 2024-04-24 | $46.39 | $46.90 | $45.05 | $45.40 | $45.40 | 875,168 |
| 2024-04-23 | $45.22 | $46.43 | $44.96 | $46.36 | $46.36 | 1,188,723 |
| 2024-04-22 | $45.29 | $45.40 | $44.59 | $45.00 | $45.00 | 794,540 |
| 2024-04-19 | $45.47 | $45.62 | $44.21 | $44.72 | $44.72 | 1,524,065 |
| 2024-04-18 | $46.15 | $46.55 | $45.17 | $45.29 | $45.29 | 1,051,313 |
| 2024-04-17 | $46.84 | $46.84 | $45.14 | $45.64 | $45.64 | 783,467 |
| 2024-04-16 | $46.26 | $46.46 | $45.58 | $46.20 | $46.20 | 1,777,155 |
| 2024-04-15 | $47.83 | $47.90 | $46.16 | $46.26 | $46.26 | 1,038,565 |
| 2024-04-12 | $47.50 | $47.92 | $47.04 | $47.29 | $47.29 | 1,121,721 |
| 2024-04-11 | $48.21 | $48.55 | $47.91 | $47.93 | $47.93 | 936,045 |
| 2024-04-10 | $48.19 | $49.04 | $47.57 | $47.95 | $47.95 | 1,811,687 |
| 2024-04-09 | $50.28 | $50.38 | $48.92 | $49.83 | $49.83 | 1,093,361 |
| 2024-04-08 | $50.49 | $50.64 | $49.98 | $50.17 | $50.17 | 1,409,751 |
| 2024-04-05 | $49.37 | $50.21 | $49.04 | $49.76 | $49.76 | 1,324,367 |
| 2024-04-04 | $49.66 | $50.36 | $48.68 | $49.10 | $49.10 | 1,441,216 |
| 2024-04-03 | $48.36 | $49.45 | $48.20 | $49.10 | $49.10 | 1,182,464 |
| 2024-04-02 | $48.39 | $48.53 | $47.59 | $48.36 | $48.36 | 1,772,649 |
| 2024-04-01 | $50.35 | $50.35 | $48.85 | $49.15 | $49.15 | 1,646,590 |
| 2024-03-28 | $50.31 | $50.78 | $49.96 | $50.22 | $50.22 | 1,085,262 |
| 2024-03-27 | $49.84 | $50.11 | $49.46 | $49.83 | $49.83 | 958,508 |
| 2024-03-26 | $49.48 | $50.06 | $49.42 | $49.56 | $49.56 | 925,943 |
| 2024-03-25 | $49.52 | $50.05 | $49.46 | $49.55 | $49.55 | 604,207 |
| 2024-03-22 | $50.00 | $50.10 | $49.37 | $49.48 | $49.48 | 1,095,003 |
| 2024-03-21 | $50.00 | $50.55 | $49.72 | $50.10 | $50.10 | 1,609,209 |
| 2024-03-20 | $48.52 | $49.54 | $48.49 | $49.50 | $49.50 | 843,450 |
| 2024-03-19 | $47.55 | $48.47 | $47.49 | $48.43 | $48.43 | 932,370 |
| 2024-03-18 | $47.89 | $48.22 | $47.49 | $47.65 | $47.65 | 834,138 |
| 2024-03-15 | $47.58 | $48.19 | $47.28 | $47.53 | $47.53 | 2,044,523 |
| 2024-03-14 | $48.12 | $48.61 | $47.40 | $47.90 | $47.90 | 737,964 |
| 2024-03-13 | $48.16 | $48.86 | $48.02 | $48.29 | $48.29 | 1,191,264 |
| 2024-03-12 | $47.96 | $48.26 | $47.39 | $48.25 | $48.25 | 1,548,846 |
| 2024-03-11 | $48.40 | $48.40 | $47.49 | $47.75 | $47.75 | 1,773,168 |
| 2024-03-08 | $49.75 | $50.20 | $48.70 | $48.90 | $48.90 | 2,363,095 |
| 2024-03-07 | $49.69 | $50.23 | $49.33 | $49.35 | $49.35 | 2,021,081 |
| 2024-03-06 | $48.92 | $49.41 | $48.57 | $49.38 | $49.38 | 1,359,339 |
| 2024-03-05 | $48.68 | $49.19 | $47.97 | $48.16 | $48.16 | 1,040,745 |
| 2024-03-04 | $49.00 | $49.59 | $48.85 | $48.87 | $48.87 | 1,150,648 |
| 2024-03-01 | $48.29 | $49.24 | $47.78 | $48.95 | $48.95 | 2,352,951 |
| 2024-02-29 | $47.35 | $48.20 | $47.20 | $48.11 | $48.11 | 1,500,364 |
| 2024-02-28 | $47.82 | $48.12 | $47.23 | $47.35 | $47.35 | 913,134 |
| 2024-02-27 | $47.75 | $48.72 | $47.59 | $47.93 | $47.93 | 2,445,530 |
| 2024-02-26 | $46.87 | $47.72 | $46.79 | $47.39 | $47.39 | 1,814,571 |
| 2024-02-23 | $46.50 | $47.20 | $46.13 | $46.89 | $46.89 | 1,909,835 |
| 2024-02-22 | $45.85 | $46.49 | $45.59 | $46.49 | $46.49 | 2,173,922 |
| 2024-02-21 | $44.67 | $45.37 | $44.43 | $45.27 | $45.27 | 1,127,431 |
| 2024-02-20 | $44.40 | $44.85 | $43.91 | $44.58 | $44.58 | 1,833,001 |
| 2024-02-16 | $44.83 | $45.66 | $44.63 | $44.99 | $44.99 | 1,638,209 |
| 2024-02-15 | $45.38 | $45.50 | $44.57 | $45.10 | $45.10 | 1,687,910 |
| 2024-02-14 | $45.16 | $45.17 | $43.97 | $45.01 | $45.01 | 1,921,057 |
| 2024-02-13 | $43.90 | $44.94 | $42.59 | $44.49 | $44.49 | 1,954,209 |
| 2024-02-12 | $45.25 | $45.67 | $44.86 | $45.24 | $45.24 | 2,314,508 |
| 2024-02-09 | $46.00 | $46.00 | $45.20 | $45.25 | $45.25 | 1,749,441 |
| 2024-02-08 | $45.77 | $46.42 | $45.15 | $45.97 | $45.97 | 2,719,922 |
| 2024-02-07 | $43.00 | $45.83 | $42.16 | $45.35 | $45.35 | 5,778,166 |
| 2024-02-06 | $39.50 | $39.82 | $39.24 | $39.60 | $39.60 | 2,618,918 |
| 2024-02-05 | $39.99 | $40.18 | $38.87 | $39.55 | $39.55 | 1,678,790 |
| 2024-02-02 | $39.23 | $40.66 | $38.85 | $40.65 | $40.65 | 2,349,659 |
| 2024-02-01 | $39.10 | $40.14 | $38.57 | $39.99 | $39.99 | 1,665,685 |
| 2024-01-31 | $39.06 | $39.56 | $38.46 | $38.56 | $38.56 | 1,625,889 |
| 2024-01-30 | $39.00 | $39.49 | $38.83 | $39.25 | $39.25 | 1,652,817 |
| 2024-01-29 | $38.19 | $39.00 | $37.86 | $38.99 | $38.99 | 1,466,903 |
| 2024-01-26 | $37.92 | $38.35 | $37.62 | $37.74 | $37.74 | 1,035,036 |
| 2024-01-25 | $37.79 | $38.02 | $37.58 | $37.85 | $37.85 | 1,630,018 |
| 2024-01-24 | $38.25 | $38.25 | $37.06 | $37.24 | $37.24 | 1,271,305 |
| 2024-01-23 | $38.31 | $38.31 | $37.24 | $37.59 | $37.59 | 1,018,657 |
| 2024-01-22 | $37.94 | $38.46 | $37.94 | $38.33 | $38.33 | 752,486 |
| 2024-01-19 | $37.12 | $37.58 | $36.67 | $37.43 | $37.43 | 931,109 |
| 2024-01-18 | $37.20 | $37.37 | $36.40 | $37.13 | $37.13 | 731,781 |
| 2024-01-17 | $36.60 | $36.97 | $36.29 | $36.78 | $36.78 | 1,292,300 |
| 2024-01-16 | $36.85 | $37.23 | $36.60 | $37.23 | $37.23 | 924,960 |
| 2024-01-12 | $37.75 | $37.93 | $36.73 | $37.26 | $37.26 | 666,774 |
| 2024-01-11 | $37.15 | $37.55 | $36.78 | $37.49 | $37.49 | 1,168,651 |
| 2024-01-10 | $37.13 | $37.50 | $36.85 | $37.37 | $37.37 | 1,095,940 |
| 2024-01-09 | $36.75 | $37.06 | $36.45 | $37.01 | $37.01 | 634,727 |
| 2024-01-08 | $36.32 | $37.09 | $36.27 | $37.08 | $37.08 | 872,927 |
| 2024-01-05 | $35.42 | $36.28 | $35.42 | $36.12 | $36.12 | 1,250,089 |
| 2024-01-04 | $35.44 | $36.21 | $35.38 | $35.67 | $35.67 | 1,457,781 |
| 2024-01-03 | $36.46 | $36.46 | $35.63 | $35.84 | $35.84 | 2,388,635 |
| 2024-01-02 | $37.55 | $38.09 | $36.93 | $37.15 | $37.15 | 1,564,348 |
| 2023-12-29 | $38.49 | $38.80 | $38.25 | $38.25 | $38.25 | 752,009 |
| 2023-12-28 | $38.59 | $38.87 | $38.44 | $38.65 | $38.65 | 578,028 |
| 2023-12-27 | $38.73 | $38.98 | $38.56 | $38.65 | $38.65 | 840,442 |
| 2023-12-26 | $38.58 | $38.86 | $38.39 | $38.59 | $38.59 | 965,667 |
| 2023-12-22 | $38.49 | $38.66 | $38.20 | $38.38 | $38.38 | 857,586 |
| 2023-12-21 | $38.41 | $38.57 | $37.82 | $38.34 | $38.34 | 1,121,176 |
| 2023-12-20 | $38.37 | $39.04 | $37.83 | $37.86 | $37.86 | 1,405,042 |
| 2023-12-19 | $38.12 | $38.60 | $37.98 | $38.50 | $38.50 | 771,701 |
| 2023-12-18 | $38.33 | $38.41 | $37.26 | $37.69 | $37.69 | 1,498,324 |
| 2023-12-15 | $37.96 | $38.71 | $37.76 | $38.15 | $38.15 | 2,711,813 |
| 2023-12-14 | $37.00 | $37.97 | $36.94 | $37.86 | $37.86 | 2,709,444 |
| 2023-12-13 | $35.15 | $36.40 | $34.96 | $36.22 | $36.22 | 1,543,926 |
| 2023-12-12 | $34.86 | $35.47 | $34.64 | $35.30 | $35.30 | 1,551,597 |
| 2023-12-11 | $34.68 | $35.01 | $34.51 | $34.73 | $34.73 | 1,475,608 |
| 2023-12-08 | $34.21 | $35.24 | $34.02 | $34.69 | $34.69 | 1,627,992 |
| 2023-12-07 | $34.64 | $34.91 | $34.46 | $34.90 | $34.90 | 1,438,448 |
| 2023-12-06 | $34.88 | $35.29 | $34.63 | $34.67 | $34.67 | 1,720,567 |
| 2023-12-05 | $34.81 | $34.95 | $34.23 | $34.55 | $34.55 | 3,160,068 |
| 2023-12-04 | $34.89 | $35.29 | $34.70 | $34.91 | $34.91 | 1,920,606 |
| 2023-12-01 | $34.34 | $35.39 | $34.19 | $35.27 | $35.27 | 2,215,667 |
| 2023-11-30 | $33.43 | $34.55 | $33.14 | $34.49 | $34.49 | 2,773,677 |
| 2023-11-29 | $31.50 | $34.18 | $31.50 | $33.43 | $33.43 | 5,426,879 |
| 2023-11-28 | $31.58 | $31.67 | $31.18 | $31.54 | $31.54 | 2,235,659 |
| 2023-11-27 | $31.33 | $31.91 | $31.22 | $31.78 | $31.78 | 2,612,319 |
| 2023-11-24 | $31.24 | $31.61 | $31.16 | $31.46 | $31.46 | 532,009 |
| 2023-11-22 | $31.42 | $31.63 | $31.18 | $31.34 | $31.34 | 994,616 |
| 2023-11-21 | $30.88 | $31.50 | $30.76 | $31.14 | $31.14 | 1,171,657 |
| 2023-11-20 | $31.05 | $31.50 | $30.85 | $31.23 | $31.23 | 1,002,122 |
| 2023-11-17 | $30.84 | $31.25 | $30.67 | $31.12 | $31.12 | 1,115,901 |
| 2023-11-16 | $30.84 | $31.07 | $30.36 | $30.54 | $30.54 | 1,277,228 |
| 2023-11-15 | $31.00 | $32.06 | $30.85 | $30.87 | $30.87 | 1,806,465 |
| 2023-11-14 | $29.76 | $31.12 | $29.76 | $30.94 | $30.94 | 1,914,337 |
| 2023-11-13 | $28.30 | $28.65 | $28.21 | $28.61 | $28.61 | 817,327 |
| 2023-11-10 | $28.25 | $28.63 | $27.97 | $28.63 | $28.63 | 681,322 |
| 2023-11-09 | $28.57 | $28.59 | $27.81 | $27.96 | $27.96 | 1,108,049 |
| 2023-11-08 | $28.25 | $28.70 | $28.17 | $28.45 | $28.45 | 730,276 |
| 2023-11-07 | $27.82 | $28.53 | $27.75 | $28.29 | $28.29 | 792,772 |
| 2023-11-06 | $28.35 | $28.48 | $27.60 | $27.85 | $27.85 | 1,303,920 |
| 2023-11-03 | $28.11 | $28.92 | $28.11 | $28.49 | $28.49 | 1,742,979 |
| 2023-11-02 | $27.23 | $27.61 | $27.12 | $27.55 | $27.55 | 1,702,181 |
| 2023-11-01 | $26.14 | $26.70 | $25.73 | $26.70 | $26.70 | 1,498,091 |
| 2023-10-31 | $26.27 | $26.58 | $25.95 | $26.20 | $26.20 | 2,483,207 |
| 2023-10-30 | $25.42 | $25.86 | $25.16 | $25.70 | $25.70 | 1,178,465 |
| 2023-10-27 | $25.57 | $25.76 | $25.03 | $25.21 | $25.21 | 964,691 |
| 2023-10-26 | $25.41 | $25.83 | $25.13 | $25.42 | $25.42 | 1,502,549 |
| 2023-10-25 | $25.65 | $25.66 | $25.04 | $25.18 | $25.18 | 1,505,193 |
| 2023-10-24 | $26.47 | $26.62 | $25.81 | $26.00 | $26.00 | 949,678 |
| 2023-10-23 | $25.62 | $26.62 | $25.56 | $26.17 | $26.17 | 1,288,295 |
| 2023-10-20 | $25.99 | $26.12 | $25.37 | $25.71 | $25.71 | 1,788,316 |
| 2023-10-19 | $26.50 | $26.71 | $25.82 | $25.97 | $25.97 | 1,459,060 |
| 2023-10-18 | $26.99 | $27.17 | $26.32 | $26.60 | $26.60 | 1,889,840 |
| 2023-10-17 | $27.65 | $28.22 | $27.38 | $27.55 | $27.55 | 1,495,032 |
| 2023-10-16 | $27.53 | $28.14 | $27.11 | $28.07 | $28.07 | 1,088,836 |
| 2023-10-13 | $27.32 | $27.73 | $26.76 | $27.13 | $27.13 | 1,214,222 |
| 2023-10-12 | $28.58 | $28.87 | $26.81 | $27.23 | $27.23 | 1,534,807 |
| 2023-10-11 | $28.28 | $28.91 | $28.28 | $28.75 | $28.75 | 1,374,009 |
| 2023-10-10 | $27.97 | $28.80 | $27.92 | $28.30 | $28.30 | 1,620,344 |
| 2023-10-09 | $27.72 | $27.88 | $26.89 | $27.80 | $27.80 | 2,534,173 |
| 2023-10-06 | $27.71 | $28.49 | $27.45 | $28.18 | $28.18 | 2,657,682 |
| 2023-10-05 | $28.59 | $28.77 | $28.09 | $28.12 | $28.12 | 1,654,717 |
| 2023-10-04 | $28.33 | $28.93 | $28.20 | $28.67 | $28.67 | 1,550,756 |
| 2023-10-03 | $29.09 | $29.20 | $27.91 | $28.21 | $28.21 | 2,406,272 |
| 2023-10-02 | $29.49 | $29.87 | $29.15 | $29.39 | $29.39 | 1,911,983 |
| 2023-09-29 | $30.18 | $30.36 | $29.54 | $29.74 | $29.74 | 1,439,770 |
| 2023-09-28 | $29.20 | $30.12 | $28.82 | $29.88 | $29.88 | 1,741,935 |
| 2023-09-27 | $30.06 | $30.19 | $29.09 | $29.20 | $29.20 | 2,158,587 |
| 2023-09-26 | $30.03 | $30.28 | $29.55 | $29.60 | $29.60 | 1,416,916 |
| 2023-09-25 | $30.09 | $30.62 | $29.92 | $30.40 | $30.40 | 2,006,003 |
| 2023-09-22 | $30.32 | $30.46 | $29.99 | $30.26 | $30.26 | 982,393 |
| 2023-09-21 | $30.23 | $30.45 | $29.87 | $30.11 | $30.11 | 1,169,830 |
| 2023-09-20 | $30.97 | $31.46 | $30.60 | $30.63 | $30.63 | 1,117,599 |
| 2023-09-19 | $30.76 | $31.06 | $30.43 | $30.89 | $30.89 | 1,320,003 |
| 2023-09-18 | $30.82 | $31.41 | $30.82 | $30.91 | $30.91 | 1,120,420 |
| 2023-09-15 | $31.31 | $31.33 | $30.25 | $30.77 | $30.77 | 4,893,686 |
| 2023-09-14 | $31.88 | $31.97 | $31.57 | $31.69 | $31.69 | 2,555,171 |
| 2023-09-13 | $32.32 | $32.52 | $31.44 | $31.59 | $31.59 | 1,430,767 |
| 2023-09-12 | $32.32 | $33.15 | $32.16 | $32.50 | $32.50 | 1,224,240 |
| 2023-09-11 | $32.87 | $33.09 | $32.20 | $32.62 | $32.62 | 1,042,626 |
| 2023-09-08 | $33.02 | $33.32 | $32.58 | $32.59 | $32.59 | 956,922 |
| 2023-09-07 | $33.06 | $33.17 | $32.46 | $33.17 | $33.17 | 1,174,682 |
| 2023-09-06 | $33.44 | $33.99 | $32.97 | $33.20 | $33.20 | 1,147,222 |
| 2023-09-05 | $34.50 | $34.73 | $33.18 | $33.40 | $33.40 | 1,282,492 |
| 2023-09-01 | $34.45 | $34.96 | $34.32 | $34.75 | $34.75 | 1,411,971 |
| 2023-08-31 | $33.18 | $34.08 | $33.18 | $34.01 | $34.01 | 1,221,111 |
| 2023-08-30 | $33.57 | $33.84 | $33.25 | $33.31 | $33.31 | 875,341 |
| 2023-08-29 | $31.97 | $33.35 | $31.81 | $33.34 | $33.34 | 1,012,077 |
| 2023-08-28 | $32.04 | $32.34 | $31.94 | $32.09 | $32.09 | 1,101,732 |
| 2023-08-25 | $32.15 | $32.30 | $31.32 | $32.03 | $32.03 | 1,039,027 |
| 2023-08-24 | $32.33 | $32.68 | $31.96 | $32.02 | $32.02 | 1,049,696 |
| 2023-08-23 | $31.94 | $32.71 | $31.84 | $32.45 | $32.45 | 1,394,008 |
| 2023-08-22 | $31.70 | $32.10 | $31.51 | $31.79 | $31.79 | 1,439,681 |
| 2023-08-21 | $31.38 | $31.72 | $31.12 | $31.57 | $31.57 | 1,611,763 |
| 2023-08-18 | $30.84 | $31.50 | $30.69 | $31.33 | $31.33 | 3,229,983 |
| 2023-08-17 | $33.22 | $33.47 | $30.96 | $31.15 | $31.15 | 2,705,389 |
| 2023-08-16 | $34.07 | $34.17 | $32.88 | $33.15 | $33.15 | 2,340,364 |
| 2023-08-15 | $34.24 | $34.87 | $34.03 | $34.06 | $34.06 | 1,821,896 |
| 2023-08-14 | $33.54 | $34.75 | $33.54 | $34.62 | $34.62 | 2,051,173 |
| 2023-08-11 | $33.41 | $34.05 | $33.17 | $33.52 | $33.52 | 1,780,364 |
| 2023-08-10 | $33.65 | $34.56 | $32.85 | $33.46 | $33.46 | 2,111,112 |
| 2023-08-09 | $33.13 | $34.23 | $32.06 | $33.24 | $33.24 | 4,005,005 |
| 2023-08-08 | $31.10 | $31.38 | $30.46 | $31.26 | $31.26 | 2,894,695 |
| 2023-08-07 | $31.12 | $31.61 | $31.03 | $31.52 | $31.52 | 1,137,447 |
| 2023-08-04 | $31.10 | $31.53 | $30.45 | $31.20 | $31.20 | 1,598,098 |
| 2023-08-03 | $31.70 | $31.79 | $30.76 | $30.77 | $30.77 | 1,819,418 |
| 2023-08-02 | $31.87 | $32.24 | $31.62 | $31.98 | $31.98 | 2,018,757 |
| 2023-08-01 | $31.55 | $32.38 | $31.35 | $32.22 | $32.22 | 1,971,831 |
| 2023-07-31 | $30.98 | $31.26 | $30.60 | $31.20 | $31.20 | 1,478,871 |
| 2023-07-28 | $31.11 | $31.35 | $30.78 | $30.95 | $30.95 | 1,069,179 |
| 2023-07-27 | $31.81 | $31.89 | $30.44 | $30.59 | $30.59 | 891,408 |
| 2023-07-26 | $30.39 | $31.50 | $30.31 | $31.39 | $31.39 | 1,128,255 |
| 2023-07-25 | $29.83 | $30.74 | $29.73 | $30.56 | $30.56 | 1,332,503 |
| 2023-07-24 | $29.90 | $30.15 | $29.67 | $29.97 | $29.97 | 477,045 |
| 2023-07-21 | $29.95 | $30.15 | $29.71 | $29.90 | $29.90 | 955,929 |
| 2023-07-20 | $30.73 | $30.81 | $29.82 | $29.86 | $29.86 | 1,383,388 |
| 2023-07-19 | $30.98 | $31.23 | $30.58 | $30.78 | $30.78 | 1,351,065 |
| 2023-07-18 | $31.66 | $31.83 | $30.51 | $30.84 | $30.84 | 1,428,424 |
| 2023-07-17 | $30.87 | $31.40 | $30.62 | $31.34 | $31.34 | 692,250 |
| 2023-07-14 | $31.27 | $31.27 | $30.45 | $30.76 | $30.76 | 870,540 |
| 2023-07-13 | $31.13 | $31.57 | $30.72 | $31.25 | $31.25 | 1,826,834 |
| 2023-07-12 | $30.80 | $31.25 | $30.57 | $30.70 | $30.70 | 2,669,581 |
| 2023-07-11 | $29.58 | $29.96 | $29.26 | $29.91 | $29.91 | 1,276,195 |
| 2023-07-10 | $28.48 | $29.46 | $28.38 | $29.26 | $29.26 | 2,160,430 |
| 2023-07-07 | $28.80 | $29.16 | $28.51 | $28.59 | $28.59 | 880,925 |
| 2023-07-06 | $29.32 | $29.47 | $28.53 | $28.72 | $28.72 | 1,316,506 |
| 2023-07-05 | $29.62 | $29.95 | $29.29 | $29.68 | $29.68 | 1,111,092 |
| 2023-07-03 | $30.28 | $30.31 | $29.53 | $29.66 | $29.66 | 609,500 |
| 2023-06-30 | $29.88 | $30.53 | $29.84 | $30.29 | $30.29 | 1,350,786 |
| 2023-06-29 | $29.85 | $30.19 | $29.64 | $29.85 | $29.85 | 1,621,578 |
| 2023-06-28 | $29.17 | $29.85 | $29.02 | $29.74 | $29.74 | 1,692,416 |
| 2023-06-27 | $28.33 | $29.26 | $28.33 | $29.08 | $29.08 | 1,221,788 |
| 2023-06-26 | $27.63 | $28.61 | $27.59 | $28.25 | $28.25 | 1,601,985 |
| 2023-06-23 | $27.02 | $27.80 | $26.88 | $27.67 | $27.67 | 1,836,631 |
| 2023-06-22 | $27.49 | $27.61 | $27.03 | $27.32 | $27.32 | 804,510 |
| 2023-06-21 | $27.25 | $27.75 | $27.08 | $27.61 | $27.61 | 1,783,085 |
| 2023-06-20 | $25.96 | $27.33 | $25.92 | $27.24 | $27.24 | 1,793,559 |
| 2023-06-16 | $26.48 | $26.48 | $26.01 | $26.28 | $26.28 | 1,554,134 |
| 2023-06-15 | $25.91 | $26.51 | $25.80 | $26.48 | $26.48 | 1,192,689 |
| 2023-06-14 | $26.83 | $26.90 | $25.74 | $25.97 | $25.97 | 1,490,289 |
| 2023-06-13 | $26.32 | $27.01 | $26.23 | $26.74 | $26.74 | 1,518,348 |
| 2023-06-12 | $26.26 | $26.57 | $25.89 | $26.25 | $26.25 | 1,817,273 |
| 2023-06-09 | $26.00 | $26.35 | $25.89 | $26.12 | $26.12 | 2,581,464 |
| 2023-06-08 | $26.72 | $26.97 | $26.50 | $26.71 | $26.71 | 1,181,123 |
| 2023-06-07 | $26.95 | $27.58 | $26.76 | $26.94 | $26.94 | 2,117,527 |
| 2023-06-06 | $25.66 | $27.09 | $25.61 | $26.83 | $26.83 | 2,130,544 |
| 2023-06-05 | $25.59 | $25.98 | $25.20 | $25.69 | $25.69 | 1,379,793 |
| 2023-06-02 | $24.83 | $26.01 | $24.72 | $25.72 | $25.72 | 1,961,492 |
| 2023-06-01 | $23.26 | $24.13 | $23.08 | $24.11 | $24.11 | 2,634,752 |
| 2023-05-31 | $23.64 | $23.90 | $23.22 | $23.25 | $23.25 | 2,093,299 |
| 2023-05-30 | $24.11 | $24.28 | $23.41 | $23.74 | $23.74 | 1,227,097 |
| 2023-05-26 | $23.64 | $24.03 | $23.46 | $23.91 | $23.91 | 958,392 |
| 2023-05-25 | $23.65 | $23.81 | $23.27 | $23.71 | $23.71 | 2,070,388 |
| 2023-05-24 | $23.50 | $23.67 | $23.19 | $23.58 | $23.58 | 1,986,269 |
| 2023-05-23 | $24.20 | $24.41 | $23.52 | $23.64 | $23.64 | 1,967,685 |
| 2023-05-22 | $24.48 | $24.86 | $24.33 | $24.44 | $24.44 | 2,381,921 |
| 2023-05-19 | $25.06 | $25.17 | $24.27 | $24.45 | $24.45 | 2,198,746 |
| 2023-05-18 | $24.86 | $25.06 | $24.48 | $25.00 | $25.00 | 1,879,725 |
| 2023-05-17 | $24.24 | $25.15 | $24.21 | $24.78 | $24.78 | 7,120,774 |
| 2023-05-16 | $25.08 | $25.14 | $24.44 | $24.72 | $24.72 | 1,203,119 |
| 2023-05-15 | $25.01 | $25.60 | $24.83 | $25.38 | $25.38 | 1,026,005 |
| 2023-05-12 | $25.40 | $25.55 | $24.68 | $24.88 | $24.88 | 1,320,143 |
| 2023-05-11 | $25.35 | $25.40 | $24.49 | $25.36 | $25.36 | 1,996,826 |
| 2023-05-10 | $25.81 | $25.93 | $25.19 | $25.39 | $25.39 | 1,234,645 |
| 2023-05-09 | $26.00 | $26.28 | $25.24 | $25.46 | $25.46 | 2,326,083 |
| 2023-05-08 | $26.43 | $26.74 | $25.83 | $25.98 | $25.98 | 1,480,558 |
| 2023-05-05 | $26.00 | $26.25 | $24.80 | $26.23 | $26.23 | 3,466,390 |
| 2023-05-04 | $27.09 | $27.33 | $26.15 | $26.32 | $26.32 | 2,428,062 |
| 2023-05-03 | $27.04 | $27.82 | $27.02 | $27.15 | $27.15 | 1,173,154 |
| 2023-05-02 | $27.24 | $27.25 | $26.46 | $26.96 | $26.96 | 1,159,239 |
| 2023-05-01 | $27.00 | $27.47 | $26.94 | $27.38 | $27.38 | 1,198,346 |
| 2023-04-28 | $26.46 | $27.32 | $26.39 | $27.14 | $27.14 | 1,220,615 |
| 2023-04-27 | $26.03 | $26.56 | $25.70 | $26.44 | $26.44 | 883,200 |
| 2023-04-26 | $26.37 | $26.65 | $25.45 | $25.59 | $25.59 | 1,046,171 |
| 2023-04-25 | $27.24 | $27.50 | $26.27 | $26.31 | $26.31 | 1,056,682 |
| 2023-04-24 | $27.33 | $27.48 | $26.65 | $27.35 | $27.35 | 1,913,968 |
| 2023-04-21 | $26.19 | $26.75 | $26.08 | $26.70 | $26.70 | 1,592,543 |
| 2023-04-20 | $26.10 | $27.11 | $26.10 | $26.22 | $26.22 | 1,307,004 |
| 2023-04-19 | $26.49 | $26.69 | $25.98 | $26.35 | $26.35 | 2,758,759 |
| 2023-04-18 | $25.45 | $25.97 | $25.30 | $25.91 | $25.91 | 1,079,671 |
| 2023-04-17 | $25.09 | $25.31 | $24.92 | $25.26 | $25.26 | 594,590 |
| 2023-04-14 | $25.35 | $25.66 | $24.97 | $25.29 | $25.29 | 798,570 |
| 2023-04-13 | $25.47 | $25.68 | $25.11 | $25.33 | $25.33 | 988,761 |
| 2023-04-12 | $25.23 | $25.77 | $25.22 | $25.42 | $25.42 | 2,050,900 |
| 2023-04-11 | $24.14 | $24.97 | $24.12 | $24.80 | $24.80 | 1,172,116 |
| 2023-04-10 | $23.12 | $24.10 | $23.05 | $23.91 | $23.91 | 1,574,136 |
| 2023-04-06 | $22.69 | $23.21 | $22.20 | $23.15 | $23.15 | 1,258,229 |
| 2023-04-05 | $23.10 | $23.41 | $22.48 | $22.71 | $22.71 | 2,034,032 |
| 2023-04-04 | $23.92 | $23.92 | $22.75 | $23.02 | $23.02 | 1,202,985 |
| 2023-04-03 | $23.47 | $23.92 | $23.35 | $23.91 | $23.91 | 1,420,628 |
| 2023-03-31 | $22.46 | $23.83 | $22.44 | $23.54 | $23.54 | 2,003,451 |
| 2023-03-30 | $22.71 | $22.89 | $22.20 | $22.27 | $22.27 | 827,035 |
| 2023-03-29 | $22.40 | $22.46 | $21.97 | $22.43 | $22.43 | 1,054,066 |
| 2023-03-28 | $22.00 | $22.19 | $21.82 | $22.05 | $22.05 | 802,876 |
| 2023-03-27 | $22.02 | $22.30 | $21.85 | $22.07 | $22.07 | 1,181,043 |
| 2023-03-24 | $21.63 | $21.83 | $21.34 | $21.80 | $21.80 | 1,130,138 |
| 2023-03-23 | $22.43 | $22.92 | $21.74 | $21.92 | $21.92 | 689,419 |
| 2023-03-22 | $22.77 | $23.07 | $22.24 | $22.25 | $22.25 | 1,187,551 |
| 2023-03-21 | $22.31 | $23.04 | $22.31 | $22.92 | $22.92 | 1,839,695 |
| 2023-03-20 | $21.72 | $22.07 | $21.62 | $21.97 | $21.97 | 1,333,620 |
| 2023-03-17 | $21.99 | $21.99 | $21.34 | $21.64 | $21.64 | 1,530,935 |
| 2023-03-16 | $21.79 | $22.39 | $21.58 | $22.15 | $22.15 | 1,357,466 |
| 2023-03-15 | $22.23 | $22.44 | $21.66 | $21.96 | $21.96 | 1,222,966 |
| 2023-03-14 | $23.01 | $23.10 | $22.41 | $22.67 | $22.67 | 1,156,639 |
| 2023-03-13 | $21.78 | $22.63 | $21.57 | $22.37 | $22.37 | 1,693,625 |
| 2023-03-10 | $23.09 | $23.12 | $21.95 | $22.35 | $22.35 | 1,550,046 |
| 2023-03-09 | $23.75 | $24.06 | $23.06 | $23.06 | $23.06 | 1,066,996 |
| 2023-03-08 | $23.73 | $23.92 | $23.49 | $23.78 | $23.78 | 814,964 |
| 2023-03-07 | $23.89 | $24.10 | $23.58 | $23.70 | $23.70 | 1,333,636 |
| 2023-03-06 | $24.39 | $24.52 | $23.70 | $23.85 | $23.85 | 1,487,304 |
| 2023-03-03 | $24.21 | $24.60 | $24.01 | $24.41 | $24.41 | 1,536,615 |
| 2023-03-02 | $23.50 | $24.05 | $23.20 | $23.97 | $23.97 | 1,245,857 |
| 2023-03-01 | $24.10 | $24.20 | $23.70 | $23.74 | $23.74 | 1,507,212 |
| 2023-02-28 | $24.28 | $24.66 | $24.00 | $24.09 | $24.09 | 2,070,204 |
| 2023-02-27 | $24.15 | $24.48 | $24.01 | $24.17 | $24.17 | 1,105,795 |
| 2023-02-24 | $23.61 | $23.93 | $23.29 | $23.90 | $23.90 | 1,351,658 |
| 2023-02-23 | $24.11 | $24.23 | $23.69 | $24.16 | $24.16 | 1,651,561 |
| 2023-02-22 | $23.74 | $24.15 | $23.59 | $24.01 | $24.01 | 2,722,346 |
| 2023-02-21 | $24.29 | $24.35 | $23.34 | $23.61 | $23.61 | 3,919,206 |
| 2023-02-17 | $26.04 | $26.06 | $24.66 | $24.80 | $24.80 | 4,347,304 |
| 2023-02-16 | $25.94 | $26.59 | $25.80 | $26.30 | $26.30 | 5,247,852 |
| 2023-02-15 | $26.89 | $27.16 | $26.56 | $26.93 | $26.93 | 831,186 |
| 2023-02-14 | $26.77 | $27.20 | $26.63 | $27.05 | $27.05 | 1,216,592 |
| 2023-02-13 | $26.56 | $27.06 | $26.31 | $26.90 | $26.90 | 1,392,380 |
| 2023-02-10 | $27.03 | $27.28 | $26.39 | $26.55 | $26.55 | 1,909,492 |
| 2023-02-09 | $29.28 | $30.26 | $26.57 | $27.06 | $27.06 | 7,287,806 |
| 2023-02-08 | $25.83 | $26.14 | $25.59 | $25.88 | $25.88 | 2,180,753 |
| 2023-02-07 | $25.55 | $26.06 | $25.21 | $26.04 | $26.04 | 1,626,598 |
| 2023-02-06 | $25.30 | $25.82 | $24.82 | $25.77 | $25.77 | 2,207,824 |
| 2023-02-03 | $25.13 | $26.41 | $25.06 | $25.59 | $25.59 | 1,675,895 |
| 2023-02-02 | $25.36 | $26.68 | $25.20 | $26.11 | $26.11 | 3,572,052 |
| 2023-02-01 | $24.13 | $25.24 | $23.76 | $25.00 | $25.00 | 1,838,587 |
| 2023-01-31 | $23.49 | $24.21 | $23.27 | $24.13 | $24.13 | 1,305,588 |
| 2023-01-30 | $23.34 | $23.76 | $23.20 | $23.28 | $23.28 | 2,008,120 |
| 2023-01-27 | $23.10 | $24.37 | $23.08 | $23.95 | $23.95 | 1,179,322 |
| 2023-01-26 | $23.86 | $23.99 | $22.79 | $23.17 | $23.17 | 1,962,770 |
| 2023-01-25 | $23.43 | $23.97 | $23.37 | $23.60 | $23.60 | 1,147,842 |
| 2023-01-24 | $23.96 | $24.43 | $23.85 | $24.04 | $24.04 | 1,013,850 |
| 2023-01-23 | $23.52 | $24.18 | $23.25 | $24.15 | $24.15 | 1,380,317 |
| 2023-01-20 | $22.85 | $23.51 | $22.59 | $23.50 | $23.50 | 1,091,844 |
| 2023-01-19 | $22.79 | $23.05 | $22.58 | $22.66 | $22.66 | 1,511,270 |
| 2023-01-18 | $23.10 | $23.47 | $22.96 | $23.09 | $23.09 | 1,386,761 |
| 2023-01-17 | $22.44 | $23.20 | $22.28 | $22.77 | $22.77 | 1,876,510 |
| 2023-01-13 | $22.57 | $22.89 | $22.46 | $22.65 | $22.65 | 2,331,073 |
| 2023-01-12 | $23.90 | $23.90 | $22.71 | $22.86 | $22.86 | 3,947,860 |
| 2023-01-11 | $23.06 | $23.49 | $22.82 | $23.48 | $23.48 | 1,963,763 |
| 2023-01-10 | $22.28 | $23.00 | $22.19 | $22.98 | $22.98 | 1,455,957 |
| 2023-01-09 | $22.52 | $22.83 | $22.27 | $22.71 | $22.71 | 1,328,255 |
| 2023-01-06 | $22.07 | $22.45 | $21.46 | $22.17 | $22.17 | 1,862,626 |
| 2023-01-05 | $21.48 | $21.87 | $21.28 | $21.77 | $21.77 | 3,232,932 |
| 2023-01-04 | $21.62 | $22.50 | $21.38 | $22.48 | $22.48 | 2,393,493 |
| 2023-01-03 | $20.92 | $21.36 | $20.74 | $21.07 | $21.07 | 1,408,193 |
| 2022-12-30 | $20.42 | $20.63 | $20.08 | $20.32 | $20.32 | 1,253,460 |
| 2022-12-29 | $20.09 | $20.87 | $19.87 | $20.87 | $20.87 | 1,336,451 |
| 2022-12-28 | $20.67 | $20.92 | $19.74 | $19.86 | $19.86 | 1,427,463 |
| 2022-12-27 | $20.55 | $20.76 | $20.32 | $20.69 | $20.69 | 895,500 |
| 2022-12-23 | $20.44 | $20.72 | $20.24 | $20.69 | $20.69 | 1,145,365 |
| 2022-12-22 | $20.67 | $20.87 | $19.97 | $20.43 | $20.43 | 2,172,566 |
| 2022-12-21 | $20.94 | $21.31 | $20.87 | $21.09 | $21.09 | 1,387,375 |
| 2022-12-20 | $20.54 | $21.26 | $20.54 | $20.71 | $20.71 | 1,930,110 |
| 2022-12-19 | $21.52 | $21.76 | $20.79 | $20.81 | $20.81 | 2,658,703 |
| 2022-12-16 | $21.00 | $21.77 | $21.00 | $21.65 | $21.65 | 3,345,690 |
| 2022-12-15 | $20.91 | $21.48 | $20.91 | $21.24 | $21.24 | 2,610,045 |
| 2022-12-14 | $21.34 | $21.74 | $21.21 | $21.47 | $21.47 | 2,945,434 |
| 2022-12-13 | $21.69 | $21.92 | $20.56 | $21.01 | $21.01 | 2,366,918 |
| 2022-12-12 | $19.45 | $20.32 | $19.45 | $20.18 | $20.18 | 1,837,350 |
| 2022-12-09 | $19.19 | $20.04 | $19.19 | $19.58 | $19.58 | 1,931,402 |
| 2022-12-08 | $19.01 | $19.53 | $18.82 | $19.36 | $19.36 | 1,713,798 |
| 2022-12-07 | $19.07 | $19.44 | $18.73 | $19.04 | $19.04 | 1,938,799 |
| 2022-12-06 | $20.28 | $20.46 | $19.08 | $19.14 | $19.14 | 2,249,096 |
| 2022-12-05 | $19.88 | $20.39 | $19.79 | $20.27 | $20.27 | 1,985,003 |
| 2022-12-02 | $19.69 | $20.23 | $19.18 | $20.15 | $20.15 | 1,710,175 |
| 2022-12-01 | $19.43 | $20.32 | $19.43 | $20.21 | $20.21 | 2,299,892 |
| 2022-11-30 | $17.87 | $19.37 | $17.59 | $19.34 | $19.34 | 4,492,419 |
| 2022-11-29 | $16.76 | $18.47 | $16.76 | $17.75 | $17.75 | 5,358,905 |
| 2022-11-28 | $18.14 | $18.44 | $17.27 | $17.41 | $17.41 | 4,031,512 |
| 2022-11-25 | $18.72 | $18.81 | $18.54 | $18.57 | $18.57 | 344,296 |
| 2022-11-23 | $18.48 | $18.82 | $18.28 | $18.76 | $18.76 | 663,028 |
| 2022-11-22 | $18.80 | $18.80 | $18.19 | $18.58 | $18.58 | 1,596,495 |
| 2022-11-21 | $18.62 | $18.89 | $18.36 | $18.64 | $18.64 | 1,038,030 |
| 2022-11-18 | $19.46 | $19.47 | $18.65 | $18.86 | $18.86 | 1,772,202 |
| 2022-11-17 | $18.75 | $19.01 | $18.44 | $18.93 | $18.93 | 1,504,749 |
| 2022-11-16 | $19.71 | $19.89 | $19.03 | $19.46 | $19.46 | 1,527,079 |
| 2022-11-15 | $19.75 | $20.01 | $19.30 | $19.88 | $19.88 | 1,463,446 |
| 2022-11-14 | $19.37 | $19.53 | $18.91 | $19.00 | $19.00 | 1,854,412 |
| 2022-11-11 | $18.75 | $19.86 | $18.69 | $19.62 | $19.62 | 1,546,035 |
| 2022-11-10 | $17.21 | $19.05 | $17.21 | $18.73 | $18.73 | 2,326,905 |
| 2022-11-09 | $16.42 | $16.52 | $16.12 | $16.15 | $16.15 | 1,238,196 |
| 2022-11-08 | $16.80 | $17.06 | $16.36 | $16.64 | $16.64 | 1,117,937 |
| 2022-11-07 | $16.49 | $16.68 | $16.02 | $16.61 | $16.61 | 1,125,515 |
| 2022-11-04 | $16.18 | $16.40 | $15.84 | $16.31 | $16.31 | 1,499,394 |
| 2022-11-03 | $15.83 | $16.17 | $15.12 | $15.86 | $15.86 | 1,461,603 |
| 2022-11-02 | $17.25 | $17.36 | $16.22 | $16.25 | $16.25 | 2,479,082 |
| 2022-11-01 | $17.87 | $17.94 | $17.04 | $17.27 | $17.27 | 2,687,660 |
| 2022-10-31 | $17.90 | $17.91 | $17.36 | $17.51 | $17.51 | 1,070,474 |
| 2022-10-28 | $17.38 | $18.21 | $17.29 | $18.06 | $18.06 | 2,065,583 |
| 2022-10-27 | $17.25 | $18.14 | $16.99 | $17.52 | $17.52 | 2,549,551 |
| 2022-10-26 | $16.75 | $17.57 | $16.61 | $17.09 | $17.09 | 1,668,800 |
| 2022-10-25 | $16.00 | $17.01 | $15.86 | $16.92 | $16.92 | 1,191,844 |
| 2022-10-24 | $16.01 | $16.23 | $15.74 | $15.86 | $15.86 | 1,322,485 |
| 2022-10-21 | $15.27 | $16.07 | $15.23 | $15.88 | $15.88 | 1,730,454 |
| 2022-10-20 | $15.60 | $16.07 | $15.22 | $15.22 | $15.22 | 2,452,730 |
| 2022-10-19 | $16.41 | $16.44 | $15.19 | $15.56 | $15.56 | 3,285,295 |
| 2022-10-18 | $16.73 | $17.27 | $16.30 | $16.69 | $16.69 | 2,681,933 |
| 2022-10-17 | $16.79 | $17.04 | $15.84 | $16.08 | $16.08 | 1,673,388 |
| 2022-10-14 | $16.95 | $17.00 | $16.19 | $16.24 | $16.24 | 2,721,151 |
| 2022-10-13 | $16.37 | $17.44 | $15.39 | $17.17 | $17.17 | 2,129,186 |
| 2022-10-12 | $17.19 | $17.38 | $16.83 | $17.16 | $17.16 | 1,235,916 |
| 2022-10-11 | $17.22 | $17.40 | $16.52 | $17.24 | $17.24 | 1,747,010 |
| 2022-10-10 | $17.85 | $17.94 | $17.40 | $17.45 | $17.45 | 1,189,891 |
| 2022-10-07 | $18.29 | $18.29 | $17.50 | $17.75 | $17.75 | 1,951,044 |
| 2022-10-06 | $18.17 | $19.22 | $18.17 | $18.77 | $18.77 | 3,068,071 |
| 2022-10-05 | $18.18 | $18.49 | $17.83 | $18.29 | $18.29 | 1,143,502 |
| 2022-10-04 | $18.02 | $18.73 | $17.99 | $18.61 | $18.61 | 3,291,388 |
| 2022-10-03 | $16.95 | $17.66 | $16.68 | $17.43 | $17.43 | 1,877,212 |
| 2022-09-30 | $16.56 | $17.14 | $16.47 | $16.62 | $16.62 | 1,636,882 |
| 2022-09-29 | $16.37 | $16.67 | $16.14 | $16.65 | $16.65 | 1,636,328 |
| 2022-09-28 | $15.96 | $16.88 | $15.96 | $16.78 | $16.78 | 1,580,759 |
| 2022-09-27 | $16.24 | $16.32 | $15.70 | $15.89 | $15.89 | 1,068,857 |
| 2022-09-26 | $16.29 | $16.77 | $15.82 | $15.90 | $15.90 | 1,449,239 |
| 2022-09-23 | $16.65 | $16.79 | $16.08 | $16.35 | $16.35 | 2,171,806 |
| 2022-09-22 | $17.29 | $17.48 | $16.83 | $16.96 | $16.96 | 1,306,527 |
| 2022-09-21 | $17.80 | $18.22 | $17.44 | $17.45 | $17.45 | 1,199,229 |
| 2022-09-20 | $17.79 | $17.81 | $17.28 | $17.55 | $17.55 | 1,212,920 |
| 2022-09-19 | $17.74 | $18.39 | $17.74 | $18.15 | $18.15 | 939,963 |
| 2022-09-16 | $17.73 | $18.16 | $17.46 | $17.96 | $17.96 | 2,182,246 |
| 2022-09-15 | $17.88 | $18.70 | $17.88 | $18.12 | $18.12 | 1,117,283 |
| 2022-09-14 | $18.31 | $18.41 | $17.59 | $17.91 | $17.91 | 1,695,857 |
| 2022-09-13 | $18.82 | $19.02 | $18.44 | $18.47 | $18.47 | 1,703,698 |
| 2022-09-12 | $19.93 | $20.45 | $19.78 | $20.01 | $20.01 | 1,040,297 |
| 2022-09-09 | $19.29 | $19.83 | $19.08 | $19.74 | $19.74 | 2,868,782 |
| 2022-09-08 | $18.46 | $19.01 | $18.28 | $18.98 | $18.98 | 3,010,723 |
| 2022-09-07 | $18.14 | $18.89 | $18.06 | $18.74 | $18.74 | 2,384,822 |
| 2022-09-06 | $18.34 | $18.47 | $17.80 | $18.07 | $18.07 | 1,808,423 |
| 2022-09-02 | $18.70 | $18.70 | $17.94 | $18.06 | $18.06 | 1,336,193 |
| 2022-09-01 | $18.00 | $18.37 | $17.48 | $18.28 | $18.28 | 2,186,933 |
| 2022-08-31 | $18.73 | $18.73 | $18.13 | $18.25 | $18.25 | 1,438,460 |
| 2022-08-30 | $18.78 | $18.87 | $18.22 | $18.63 | $18.63 | 1,648,491 |
| 2022-08-29 | $18.69 | $19.06 | $18.39 | $18.40 | $18.40 | 1,126,198 |
| 2022-08-26 | $20.29 | $20.49 | $18.81 | $18.97 | $18.97 | 1,758,057 |
| 2022-08-25 | $19.91 | $20.46 | $19.50 | $20.27 | $20.27 | 1,790,974 |
| 2022-08-24 | $19.47 | $20.05 | $19.29 | $19.71 | $19.71 | 1,577,480 |
| 2022-08-23 | $19.74 | $20.04 | $19.39 | $19.57 | $19.57 | 1,512,592 |
| 2022-08-22 | $19.86 | $20.19 | $19.50 | $19.64 | $19.64 | 1,705,107 |
| 2022-08-19 | $21.10 | $21.14 | $20.29 | $20.45 | $20.45 | 2,073,832 |
| 2022-08-18 | $21.39 | $21.52 | $21.06 | $21.33 | $21.33 | 1,264,787 |
| 2022-08-17 | $22.00 | $22.17 | $21.22 | $21.34 | $21.34 | 2,703,351 |
| 2022-08-16 | $21.78 | $22.61 | $21.67 | $22.54 | $22.54 | 2,407,283 |
| 2022-08-15 | $21.62 | $21.97 | $21.41 | $21.93 | $21.93 | 1,444,059 |
| 2022-08-12 | $21.35 | $21.79 | $21.17 | $21.76 | $21.76 | 1,661,861 |
| 2022-08-11 | $21.06 | $21.87 | $20.84 | $21.17 | $21.17 | 1,601,975 |
| 2022-08-10 | $20.25 | $21.14 | $20.19 | $20.87 | $20.87 | 2,104,015 |
| 2022-08-09 | $20.24 | $20.36 | $19.25 | $19.57 | $19.57 | 3,110,871 |
| 2022-08-08 | $21.20 | $21.99 | $20.78 | $20.79 | $20.79 | 1,590,842 |
| 2022-08-05 | $19.87 | $21.47 | $19.87 | $21.45 | $21.45 | 1,970,386 |
| 2022-08-04 | $19.00 | $20.86 | $18.80 | $20.41 | $20.41 | 3,514,385 |
| 2022-08-03 | $20.63 | $20.89 | $19.93 | $20.35 | $20.35 | 2,778,534 |
| 2022-08-02 | $20.65 | $20.98 | $20.32 | $20.32 | $20.32 | 1,464,035 |
| 2022-08-01 | $20.42 | $21.05 | $19.93 | $20.86 | $20.86 | 1,541,401 |
| 2022-07-29 | $20.25 | $21.02 | $20.20 | $20.68 | $20.68 | 1,660,138 |
| 2022-07-28 | $19.69 | $20.17 | $19.09 | $20.06 | $20.06 | 2,531,780 |
| 2022-07-27 | $19.35 | $19.70 | $19.02 | $19.56 | $19.56 | 2,940,330 |
| 2022-07-26 | $19.59 | $19.60 | $18.74 | $19.06 | $19.06 | 1,858,460 |
| 2022-07-25 | $20.61 | $20.61 | $19.33 | $19.58 | $19.58 | 2,252,891 |
| 2022-07-22 | $20.67 | $21.19 | $20.08 | $20.48 | $20.48 | 1,849,694 |
| 2022-07-21 | $19.94 | $20.62 | $19.94 | $20.58 | $20.58 | 1,216,500 |
| 2022-07-20 | $19.84 | $20.33 | $19.72 | $20.26 | $20.26 | 1,167,621 |
| 2022-07-19 | $19.17 | $20.06 | $19.07 | $19.95 | $19.95 | 1,252,986 |
| 2022-07-18 | $18.73 | $19.71 | $18.60 | $18.70 | $18.70 | 1,958,837 |
| 2022-07-15 | $18.00 | $18.33 | $17.51 | $18.27 | $18.27 | 2,110,653 |
| 2022-07-14 | $17.38 | $17.73 | $17.09 | $17.68 | $17.68 | 949,910 |
| 2022-07-13 | $17.23 | $18.15 | $17.09 | $17.83 | $17.83 | 1,193,676 |
| 2022-07-12 | $17.44 | $18.21 | $17.44 | $17.86 | $17.86 | 889,856 |
| 2022-07-11 | $17.71 | $17.90 | $17.38 | $17.52 | $17.52 | 757,704 |
| 2022-07-08 | $17.82 | $18.16 | $17.51 | $18.00 | $18.00 | 1,150,186 |
| 2022-07-07 | $17.47 | $18.00 | $17.43 | $17.92 | $17.92 | 777,899 |
| 2022-07-06 | $17.48 | $17.90 | $16.87 | $17.25 | $17.25 | 1,712,180 |
| 2022-07-05 | $17.00 | $17.63 | $16.75 | $17.58 | $17.58 | 1,253,191 |
| 2022-07-01 | $16.81 | $17.48 | $16.74 | $17.39 | $17.39 | 1,424,588 |
| 2022-06-30 | $16.68 | $17.18 | $16.30 | $16.74 | $16.74 | 1,987,644 |
| 2022-06-29 | $17.45 | $17.47 | $16.70 | $17.05 | $17.05 | 1,811,009 |
| 2022-06-28 | $17.98 | $18.17 | $17.36 | $17.37 | $17.37 | 1,293,788 |
| 2022-06-27 | $18.20 | $18.33 | $17.67 | $17.91 | $17.91 | 1,503,345 |
| 2022-06-24 | $17.83 | $18.76 | $17.69 | $18.24 | $18.24 | 3,315,547 |
| 2022-06-23 | $16.31 | $17.65 | $16.27 | $17.61 | $17.61 | 2,433,799 |
| 2022-06-22 | $16.00 | $16.69 | $16.00 | $16.46 | $16.46 | 1,787,840 |
| 2022-06-21 | $17.07 | $17.24 | $16.42 | $16.46 | $16.46 | 1,711,098 |
| 2022-06-17 | $16.36 | $16.96 | $16.24 | $16.77 | $16.77 | 4,384,748 |
| 2022-06-16 | $17.50 | $17.85 | $15.52 | $15.79 | $15.79 | 6,234,065 |
| 2022-06-15 | $18.92 | $19.52 | $17.24 | $18.34 | $18.34 | 5,350,934 |
| 2022-06-14 | $18.73 | $19.35 | $18.37 | $18.63 | $18.63 | 1,692,430 |
| 2022-06-13 | $19.17 | $19.60 | $18.49 | $18.61 | $18.61 | 2,867,173 |
| 2022-06-10 | $21.45 | $21.45 | $20.08 | $20.14 | $20.14 | 2,251,987 |
| 2022-06-09 | $22.20 | $22.64 | $21.96 | $21.99 | $21.99 | 2,219,295 |
| 2022-06-08 | $22.89 | $23.00 | $22.23 | $22.52 | $22.52 | 1,517,253 |
| 2022-06-07 | $22.14 | $23.06 | $21.87 | $22.87 | $22.87 | 1,681,820 |
| 2022-06-06 | $22.16 | $22.85 | $21.72 | $22.66 | $22.66 | 2,194,174 |
| 2022-06-03 | $21.29 | $21.93 | $21.10 | $21.83 | $21.83 | 1,556,035 |
| 2022-06-02 | $21.38 | $21.86 | $21.10 | $21.82 | $21.82 | 1,626,063 |
| 2022-06-01 | $21.19 | $21.70 | $20.45 | $20.67 | $20.67 | 1,348,278 |
| 2022-05-31 | $21.14 | $21.69 | $20.43 | $21.07 | $21.07 | 3,006,004 |
| 2022-05-27 | $21.58 | $22.23 | $21.46 | $21.66 | $21.66 | 2,165,067 |
| 2022-05-26 | $20.07 | $21.60 | $19.88 | $21.37 | $21.37 | 2,543,977 |
| 2022-05-25 | $19.29 | $20.26 | $19.18 | $19.82 | $19.82 | 2,452,692 |
| 2022-05-24 | $19.31 | $19.32 | $18.58 | $19.24 | $19.24 | 2,112,577 |
| 2022-05-23 | $19.50 | $19.92 | $19.00 | $19.46 | $19.46 | 2,030,695 |
| 2022-05-20 | $19.55 | $19.67 | $18.72 | $19.32 | $19.32 | 2,188,318 |
| 2022-05-19 | $18.65 | $19.87 | $18.62 | $19.08 | $19.08 | 1,626,393 |
| 2022-05-18 | $18.80 | $19.63 | $18.64 | $18.78 | $18.78 | 2,100,124 |
| 2022-05-17 | $19.17 | $19.97 | $18.37 | $19.17 | $19.17 | 1,812,104 |
| 2022-05-16 | $19.45 | $19.45 | $18.26 | $18.38 | $18.38 | 1,926,172 |
| 2022-05-13 | $19.07 | $20.25 | $19.07 | $19.83 | $19.83 | 2,739,774 |
| 2022-05-12 | $16.34 | $18.75 | $16.34 | $18.69 | $18.69 | 3,869,274 |
| 2022-05-11 | $17.34 | $18.21 | $16.49 | $16.51 | $16.51 | 4,392,360 |
| 2022-05-10 | $20.71 | $21.15 | $17.00 | $17.33 | $17.33 | 8,199,407 |
| 2022-05-09 | $20.31 | $20.85 | $19.77 | $19.86 | $19.86 | 2,659,530 |
| 2022-05-06 | $21.66 | $21.78 | $20.02 | $20.69 | $20.69 | 2,131,978 |
| 2022-05-05 | $23.29 | $23.40 | $21.28 | $21.78 | $21.78 | 1,679,712 |
| 2022-05-04 | $22.44 | $24.05 | $22.20 | $23.95 | $23.95 | 1,476,347 |
| 2022-05-03 | $22.17 | $22.55 | $21.77 | $22.39 | $22.39 | 1,025,623 |
| 2022-05-02 | $21.35 | $22.15 | $20.94 | $22.14 | $22.14 | 1,194,989 |
| 2022-04-29 | $21.84 | $22.59 | $21.15 | $21.24 | $21.24 | 1,577,463 |
| 2022-04-28 | $21.19 | $22.17 | $20.55 | $22.08 | $22.08 | 1,229,551 |
| 2022-04-27 | $21.29 | $21.86 | $20.61 | $20.91 | $20.91 | 2,614,871 |
| 2022-04-26 | $22.56 | $22.90 | $21.34 | $21.39 | $21.39 | 1,468,787 |
| 2022-04-25 | $22.10 | $23.00 | $21.58 | $22.86 | $22.86 | 2,079,716 |
| 2022-04-22 | $23.02 | $23.18 | $22.36 | $22.84 | $22.84 | 2,449,330 |
| 2022-04-21 | $23.57 | $23.97 | $22.09 | $22.49 | $22.49 | 2,301,737 |
| 2022-04-20 | $22.93 | $23.39 | $22.70 | $23.08 | $23.08 | 2,481,610 |
| 2022-04-19 | $21.61 | $22.91 | $21.61 | $22.75 | $22.75 | 2,698,153 |
| 2022-04-18 | $21.56 | $21.80 | $21.04 | $21.54 | $21.54 | 1,945,640 |
| 2022-04-14 | $22.90 | $23.33 | $21.61 | $21.65 | $21.65 | 1,605,382 |
| 2022-04-13 | $22.14 | $23.38 | $21.98 | $23.11 | $23.11 | 2,976,486 |
| 2022-04-12 | $22.96 | $23.35 | $21.94 | $22.07 | $22.07 | 1,824,052 |
| 2022-04-11 | $21.67 | $22.91 | $21.67 | $22.48 | $22.48 | 1,636,893 |
| 2022-04-08 | $22.21 | $22.80 | $21.41 | $22.01 | $22.01 | 2,099,915 |
| 2022-04-07 | $22.87 | $23.14 | $21.98 | $22.28 | $22.28 | 3,505,477 |
| 2022-04-06 | $23.39 | $23.39 | $22.49 | $22.96 | $22.96 | 3,179,839 |
| 2022-04-05 | $25.84 | $25.84 | $23.88 | $23.98 | $23.98 | 1,811,231 |
| 2022-04-04 | $24.86 | $25.97 | $24.76 | $25.76 | $25.76 | 1,376,400 |
| 2022-04-01 | $25.15 | $25.37 | $24.52 | $24.84 | $24.84 | 1,437,439 |
| 2022-03-31 | $26.30 | $26.61 | $24.81 | $24.84 | $24.84 | 2,430,812 |
| 2022-03-30 | $26.96 | $27.05 | $25.90 | $26.25 | $26.25 | 2,332,346 |
| 2022-03-29 | $26.31 | $27.89 | $26.03 | $27.39 | $27.39 | 3,061,915 |
| 2022-03-28 | $25.14 | $25.77 | $24.35 | $25.58 | $25.58 | 2,239,226 |
| 2022-03-25 | $25.98 | $26.11 | $24.44 | $25.04 | $25.04 | 2,345,929 |
| 2022-03-24 | $26.65 | $26.68 | $25.49 | $25.79 | $25.79 | 1,698,386 |
| 2022-03-23 | $27.18 | $27.29 | $25.94 | $26.45 | $26.45 | 1,962,533 |
| 2022-03-22 | $27.51 | $28.08 | $27.24 | $27.52 | $27.52 | 1,350,874 |
| 2022-03-21 | $28.43 | $28.64 | $27.03 | $27.42 | $27.42 | 1,309,890 |
| 2022-03-18 | $27.67 | $28.95 | $27.62 | $28.88 | $28.88 | 1,566,497 |
| 2022-03-17 | $26.69 | $28.03 | $26.49 | $27.97 | $27.97 | 1,895,792 |
| 2022-03-16 | $25.92 | $27.46 | $25.89 | $27.17 | $27.17 | 2,616,646 |
| 2022-03-15 | $24.50 | $25.59 | $24.27 | $25.42 | $25.42 | 1,935,417 |
| 2022-03-14 | $24.62 | $24.90 | $23.48 | $24.38 | $24.38 | 2,458,570 |
| 2022-03-11 | $25.87 | $25.87 | $24.38 | $24.50 | $24.50 | 1,319,008 |
| 2022-03-10 | $25.65 | $26.05 | $25.30 | $25.44 | $25.44 | 1,444,818 |
| 2022-03-09 | $25.30 | $26.66 | $25.30 | $26.36 | $26.36 | 2,150,595 |
| 2022-03-08 | $24.50 | $25.37 | $23.64 | $24.52 | $24.52 | 2,395,911 |
| 2022-03-07 | $27.13 | $27.13 | $24.13 | $24.26 | $24.26 | 2,760,624 |
| 2022-03-04 | $27.11 | $27.25 | $26.14 | $26.77 | $26.77 | 2,419,086 |
| 2022-03-03 | $29.09 | $29.13 | $27.17 | $27.40 | $27.40 | 1,473,102 |
| 2022-03-02 | $28.22 | $29.02 | $27.92 | $28.75 | $28.75 | 1,249,038 |
| 2022-03-01 | $29.19 | $29.45 | $27.80 | $28.05 | $28.05 | 1,891,915 |
| 2022-02-28 | $29.27 | $29.93 | $28.86 | $29.49 | $29.49 | 1,555,078 |
| 2022-02-25 | $28.10 | $30.03 | $27.85 | $29.88 | $29.88 | 2,561,503 |
| 2022-02-24 | $25.70 | $28.24 | $25.27 | $28.20 | $28.20 | 2,515,799 |
| 2022-02-23 | $28.01 | $28.30 | $26.73 | $26.79 | $26.79 | 1,952,999 |
| 2022-02-22 | $28.23 | $28.61 | $26.78 | $27.64 | $27.64 | 3,030,037 |
| 2022-02-18 | $29.19 | $29.70 | $28.31 | $28.61 | $28.61 | 1,733,332 |
| 2022-02-17 | $30.12 | $30.44 | $28.97 | $29.02 | $29.02 | 1,530,238 |
| 2022-02-16 | $30.50 | $30.90 | $29.75 | $30.55 | $30.55 | 1,588,811 |
| 2022-02-15 | $29.96 | $31.02 | $29.95 | $30.75 | $30.75 | 2,756,527 |
| 2022-02-14 | $29.90 | $30.64 | $29.46 | $29.50 | $29.50 | 1,901,507 |
| 2022-02-11 | $31.60 | $31.76 | $29.54 | $29.80 | $29.80 | 2,185,384 |
| 2022-02-10 | $32.64 | $33.58 | $30.95 | $31.23 | $31.23 | 1,813,385 |
| 2022-02-09 | $32.30 | $33.46 | $32.30 | $33.39 | $33.39 | 2,843,265 |
| 2022-02-08 | $29.54 | $31.44 | $29.51 | $31.23 | $31.23 | 2,621,083 |
| 2022-02-07 | $30.80 | $30.92 | $29.71 | $29.81 | $29.81 | 1,858,115 |
| 2022-02-04 | $32.03 | $32.17 | $29.66 | $30.78 | $30.78 | 2,708,801 |
| 2022-02-03 | $33.08 | $34.12 | $31.68 | $32.00 | $32.00 | 3,332,013 |
| 2022-02-02 | $34.67 | $35.05 | $33.45 | $34.68 | $34.68 | 2,598,517 |
| 2022-02-01 | $34.15 | $34.61 | $32.51 | $34.48 | $34.48 | 2,429,562 |
| 2022-01-31 | $31.81 | $33.03 | $31.80 | $33.03 | $33.03 | 4,781,571 |
| 2022-01-28 | $29.85 | $31.20 | $28.90 | $31.19 | $31.19 | 2,213,269 |
| 2022-01-27 | $32.21 | $32.46 | $29.58 | $29.78 | $29.78 | 2,626,481 |
| 2022-01-26 | $34.24 | $34.72 | $31.52 | $31.73 | $31.73 | 2,180,002 |
| 2022-01-25 | $34.52 | $34.52 | $32.76 | $33.37 | $33.37 | 2,187,157 |
| 2022-01-24 | $33.37 | $35.16 | $32.44 | $35.06 | $35.06 | 2,929,505 |
| 2022-01-21 | $34.71 | $35.51 | $34.00 | $34.26 | $34.26 | 1,271,494 |
| 2022-01-20 | $37.05 | $37.25 | $34.84 | $34.96 | $34.96 | 1,732,767 |
| 2022-01-19 | $37.59 | $37.92 | $36.30 | $36.30 | $36.30 | 1,530,488 |
| 2022-01-18 | $39.74 | $39.78 | $36.99 | $37.15 | $37.15 | 2,052,983 |
| 2022-01-14 | $41.98 | $42.62 | $40.46 | $40.57 | $40.57 | 1,913,712 |
| 2022-01-13 | $42.55 | $44.31 | $42.45 | $42.56 | $42.56 | 1,885,637 |
| 2022-01-12 | $42.81 | $43.09 | $41.99 | $42.51 | $42.51 | 1,318,126 |
| 2022-01-11 | $41.19 | $42.36 | $40.68 | $42.26 | $42.26 | 1,239,122 |
| 2022-01-10 | $41.19 | $41.41 | $39.38 | $41.36 | $41.36 | 1,712,251 |
| 2022-01-07 | $43.74 | $44.21 | $41.64 | $41.65 | $41.65 | 1,345,535 |
| 2022-01-06 | $43.03 | $43.98 | $43.01 | $43.68 | $43.68 | 1,442,372 |
| 2022-01-05 | $45.77 | $46.00 | $43.38 | $43.47 | $43.47 | 1,499,329 |
| 2022-01-04 | $45.69 | $46.56 | $45.38 | $45.85 | $45.85 | 1,113,288 |
| 2022-01-03 | $46.49 | $46.56 | $45.14 | $45.60 | $45.60 | 798,492 |
| 2021-12-31 | $45.51 | $46.49 | $45.21 | $46.24 | $46.24 | 720,429 |
| 2021-12-30 | $45.54 | $46.19 | $45.37 | $45.44 | $45.44 | 603,947 |
| 2021-12-29 | $45.99 | $45.99 | $45.31 | $45.57 | $45.57 | 587,793 |
| 2021-12-28 | $45.03 | $45.84 | $45.01 | $45.72 | $45.72 | 512,121 |
| 2021-12-27 | $44.89 | $45.53 | $44.44 | $45.40 | $45.40 | 786,476 |
| 2021-12-23 | $44.10 | $44.69 | $43.95 | $44.58 | $44.58 | 598,407 |
| 2021-12-22 | $42.95 | $43.97 | $42.70 | $43.97 | $43.97 | 707,203 |
| 2021-12-21 | $42.30 | $42.99 | $42.09 | $42.99 | $42.99 | 779,636 |
| 2021-12-20 | $42.18 | $42.48 | $41.35 | $41.94 | $41.94 | 1,022,808 |
| 2021-12-17 | $42.84 | $43.34 | $42.30 | $42.85 | $42.85 | 1,522,629 |
| 2021-12-16 | $43.35 | $44.10 | $42.47 | $43.15 | $43.15 | 1,390,276 |
| 2021-12-15 | $42.84 | $43.41 | $42.12 | $43.31 | $43.31 | 2,438,236 |
| 2021-12-14 | $41.58 | $42.92 | $41.37 | $42.08 | $42.08 | 1,642,458 |
| 2021-12-13 | $42.04 | $42.71 | $41.85 | $41.87 | $41.87 | 1,062,548 |
| 2021-12-10 | $41.75 | $42.90 | $41.58 | $42.38 | $42.38 | 1,072,095 |
| 2021-12-09 | $42.36 | $42.83 | $41.34 | $41.56 | $41.56 | 1,044,464 |
| 2021-12-08 | $40.84 | $42.58 | $40.39 | $42.26 | $42.26 | 1,454,585 |
| 2021-12-07 | $40.44 | $41.61 | $40.30 | $40.75 | $40.75 | 1,380,756 |
| 2021-12-06 | $38.95 | $39.93 | $38.71 | $39.62 | $39.62 | 992,170 |
| 2021-12-03 | $39.95 | $40.05 | $38.79 | $39.09 | $39.09 | 929,954 |
| 2021-12-02 | $38.58 | $39.95 | $38.14 | $39.68 | $39.68 | 1,470,390 |
| 2021-12-01 | $39.68 | $40.46 | $38.59 | $38.60 | $38.60 | 1,025,516 |
| 2021-11-30 | $40.22 | $40.38 | $38.53 | $39.22 | $39.22 | 1,686,750 |
| 2021-11-29 | $40.73 | $40.98 | $40.25 | $40.35 | $40.35 | 1,009,157 |
| 2021-11-26 | $40.16 | $40.85 | $39.91 | $40.59 | $40.59 | 523,431 |
| 2021-11-24 | $41.26 | $41.67 | $40.64 | $41.29 | $41.29 | 807,974 |
| 2021-11-23 | $41.26 | $41.80 | $40.80 | $41.59 | $41.59 | 2,186,695 |
| 2021-11-22 | $41.00 | $41.94 | $40.80 | $41.35 | $41.35 | 1,692,983 |
| 2021-11-19 | $41.00 | $41.85 | $40.87 | $41.21 | $41.21 | 1,357,200 |
| 2021-11-18 | $44.65 | $44.78 | $41.05 | $41.35 | $41.35 | 2,131,310 |
| 2021-11-17 | $42.93 | $43.27 | $42.28 | $42.86 | $42.86 | 1,963,789 |
| 2021-11-16 | $41.57 | $43.01 | $41.57 | $42.85 | $42.85 | 2,027,394 |
| 2021-11-15 | $42.12 | $42.17 | $41.48 | $41.83 | $41.83 | 720,805 |
| 2021-11-12 | $41.46 | $42.40 | $41.06 | $42.12 | $42.12 | 1,006,338 |
| 2021-11-11 | $40.88 | $41.53 | $40.78 | $41.15 | $41.15 | 771,295 |
| 2021-11-10 | $40.85 | $41.84 | $40.60 | $40.87 | $40.87 | 1,386,985 |
| 2021-11-09 | $39.80 | $41.78 | $39.57 | $41.54 | $41.54 | 2,976,531 |
| 2021-11-08 | $39.25 | $39.50 | $38.37 | $39.14 | $39.14 | 815,460 |
| 2021-11-05 | $38.73 | $39.42 | $38.62 | $39.04 | $39.04 | 1,291,927 |
| 2021-11-04 | $36.60 | $38.50 | $36.59 | $38.44 | $38.44 | 1,270,857 |
| 2021-11-03 | $36.54 | $37.01 | $36.47 | $36.62 | $36.62 | 725,905 |
| 2021-11-02 | $37.39 | $37.39 | $36.47 | $36.54 | $36.54 | 776,416 |
| 2021-11-01 | $36.85 | $37.50 | $36.69 | $37.34 | $37.34 | 1,202,754 |
| 2021-10-29 | $36.27 | $37.48 | $36.26 | $36.69 | $36.69 | 1,886,004 |
| 2021-10-28 | $36.17 | $36.50 | $36.02 | $36.22 | $36.22 | 953,301 |
| 2021-10-27 | $36.80 | $37.28 | $35.97 | $36.01 | $36.01 | 1,743,926 |
| 2021-10-26 | $37.37 | $37.43 | $36.61 | $36.75 | $36.75 | 677,274 |
| 2021-10-25 | $36.85 | $37.70 | $36.51 | $37.36 | $37.36 | 712,608 |
| 2021-10-22 | $36.49 | $37.12 | $36.36 | $36.84 | $36.84 | 1,025,348 |
| 2021-10-21 | $36.45 | $36.76 | $36.26 | $36.51 | $36.51 | 1,097,236 |
| 2021-10-20 | $35.91 | $36.91 | $35.91 | $36.37 | $36.37 | 641,541 |
| 2021-10-19 | $36.32 | $36.73 | $35.77 | $35.99 | $35.99 | 595,981 |
| 2021-10-18 | $35.44 | $36.19 | $35.22 | $36.03 | $36.03 | 788,628 |
| 2021-10-15 | $35.55 | $35.97 | $35.07 | $35.76 | $35.76 | 951,942 |
| 2021-10-14 | $34.48 | $35.68 | $34.45 | $35.32 | $35.32 | 1,066,421 |
| 2021-10-13 | $34.00 | $34.40 | $33.68 | $34.13 | $34.13 | 1,509,233 |
| 2021-10-12 | $36.49 | $36.61 | $33.69 | $33.96 | $33.96 | 2,666,893 |
| 2021-10-11 | $37.22 | $37.50 | $36.55 | $36.57 | $36.57 | 517,029 |
| 2021-10-08 | $37.71 | $37.94 | $37.40 | $37.43 | $37.43 | 572,946 |
| 2021-10-07 | $37.61 | $37.98 | $37.33 | $37.55 | $37.55 | 956,184 |
| 2021-10-06 | $35.83 | $37.52 | $35.83 | $37.22 | $37.22 | 1,287,296 |
| 2021-10-05 | $35.78 | $36.07 | $35.48 | $36.02 | $36.02 | 1,018,533 |
| 2021-10-04 | $36.19 | $36.27 | $35.30 | $35.66 | $35.66 | 790,783 |
| 2021-10-01 | $36.65 | $36.86 | $35.80 | $36.34 | $36.34 | 1,141,255 |
| 2021-09-30 | $37.02 | $37.31 | $36.49 | $36.53 | $36.53 | 922,158 |
| 2021-09-29 | $36.71 | $37.03 | $36.50 | $36.86 | $36.86 | 1,045,612 |
| 2021-09-28 | $37.72 | $37.78 | $36.43 | $36.44 | $36.44 | 888,351 |
| 2021-09-27 | $37.85 | $38.19 | $37.66 | $38.01 | $38.01 | 675,331 |
| 2021-09-24 | $38.50 | $38.77 | $37.94 | $37.97 | $37.97 | 610,646 |
| 2021-09-23 | $39.61 | $39.79 | $38.71 | $38.77 | $38.77 | 706,063 |
| 2021-09-22 | $38.75 | $39.61 | $38.70 | $39.34 | $39.34 | 1,043,170 |
| 2021-09-21 | $39.55 | $39.64 | $38.14 | $38.65 | $38.65 | 921,940 |
| 2021-09-20 | $37.71 | $39.37 | $37.13 | $39.23 | $39.23 | 1,657,020 |
| 2021-09-17 | $38.30 | $38.69 | $38.09 | $38.60 | $38.60 | 4,358,196 |
| 2021-09-16 | $38.00 | $38.41 | $37.62 | $38.07 | $38.07 | 760,992 |
| 2021-09-15 | $37.84 | $38.05 | $37.49 | $37.90 | $37.90 | 1,105,703 |
| 2021-09-14 | $38.90 | $38.97 | $37.50 | $38.01 | $38.01 | 1,190,985 |
| 2021-09-13 | $40.00 | $40.19 | $38.84 | $38.97 | $38.97 | 799,784 |
| 2021-09-10 | $40.38 | $40.75 | $39.71 | $39.80 | $39.80 | 693,476 |
| 2021-09-09 | $40.36 | $40.72 | $40.07 | $40.38 | $40.38 | 736,324 |
| 2021-09-08 | $40.37 | $40.46 | $39.67 | $40.26 | $40.26 | 986,555 |
| 2021-09-07 | $41.96 | $42.15 | $40.42 | $40.48 | $40.48 | 1,175,575 |
| 2021-09-03 | $43.05 | $43.07 | $42.13 | $42.25 | $42.25 | 612,672 |
| 2021-09-02 | $43.39 | $43.39 | $42.86 | $43.21 | $43.21 | 728,754 |
| 2021-09-01 | $42.71 | $43.16 | $42.19 | $43.06 | $43.06 | 1,095,503 |
| 2021-08-31 | $42.81 | $42.99 | $41.80 | $42.49 | $42.49 | 1,226,701 |
| 2021-08-30 | $42.72 | $43.00 | $42.44 | $42.84 | $42.84 | 1,035,189 |
| 2021-08-27 | $42.11 | $42.82 | $42.10 | $42.65 | $42.65 | 1,262,530 |
| 2021-08-26 | $42.25 | $42.57 | $41.94 | $42.24 | $42.24 | 809,620 |
| 2021-08-25 | $42.43 | $42.45 | $41.81 | $42.10 | $42.10 | 625,062 |
| 2021-08-24 | $42.08 | $42.32 | $41.70 | $42.28 | $42.28 | 742,899 |
| 2021-08-23 | $42.52 | $42.79 | $41.75 | $41.83 | $41.83 | 1,208,669 |
| 2021-08-20 | $41.04 | $42.19 | $41.02 | $42.15 | $42.15 | 923,603 |
| 2021-08-19 | $40.85 | $41.67 | $40.45 | $41.08 | $41.08 | 969,401 |
| 2021-08-18 | $40.86 | $41.66 | $40.71 | $41.14 | $41.14 | 1,272,806 |
| 2021-08-17 | $40.89 | $40.89 | $40.13 | $40.62 | $40.62 | 943,853 |
| 2021-08-16 | $40.86 | $41.27 | $40.49 | $41.09 | $41.09 | 1,060,197 |
| 2021-08-13 | $40.87 | $41.56 | $40.11 | $41.16 | $41.16 | 1,324,792 |
| 2021-08-12 | $40.80 | $41.76 | $40.00 | $40.75 | $40.75 | 3,678,095 |
| 2021-08-11 | $37.61 | $37.67 | $36.84 | $37.50 | $37.50 | 1,480,812 |
| 2021-08-10 | $37.25 | $37.88 | $36.97 | $37.41 | $37.41 | 795,529 |
| 2021-08-09 | $37.81 | $37.96 | $37.19 | $37.23 | $37.23 | 1,019,458 |
| 2021-08-06 | $36.94 | $37.77 | $36.78 | $37.69 | $37.69 | 949,529 |
| 2021-08-05 | $36.50 | $36.91 | $36.34 | $36.74 | $36.74 | 712,073 |
| 2021-08-04 | $36.37 | $36.80 | $36.09 | $36.37 | $36.37 | 2,421,209 |
| 2021-08-03 | $36.37 | $36.67 | $35.64 | $36.53 | $36.53 | 1,249,418 |
| 2021-08-02 | $36.50 | $37.53 | $36.36 | $36.81 | $36.81 | 1,197,670 |
| 2021-07-30 | $36.30 | $37.04 | $36.19 | $36.37 | $36.37 | 663,867 |
| 2021-07-29 | $36.68 | $36.98 | $36.40 | $36.54 | $36.54 | 404,401 |
| 2021-07-28 | $35.89 | $36.78 | $35.81 | $36.41 | $36.41 | 1,109,319 |
| 2021-07-27 | $37.04 | $37.05 | $35.74 | $35.92 | $35.92 | 766,193 |
| 2021-07-26 | $37.19 | $37.39 | $36.78 | $37.16 | $37.16 | 1,030,931 |
| 2021-07-23 | $36.77 | $37.50 | $36.44 | $37.30 | $37.30 | 871,130 |
| 2021-07-22 | $37.18 | $37.27 | $36.29 | $36.38 | $36.38 | 820,156 |
| 2021-07-21 | $36.29 | $37.40 | $36.18 | $37.24 | $37.24 | 1,581,900 |
| 2021-07-20 | $35.36 | $36.37 | $34.87 | $36.13 | $36.13 | 1,519,503 |
| 2021-07-19 | $35.08 | $35.68 | $34.68 | $35.21 | $35.21 | 1,341,379 |
| 2021-07-16 | $36.06 | $36.43 | $35.65 | $35.82 | $35.82 | 1,275,129 |
| 2021-07-15 | $36.27 | $36.84 | $35.65 | $36.08 | $36.08 | 1,119,289 |
| 2021-07-14 | $38.00 | $38.25 | $36.43 | $36.46 | $36.46 | 1,210,078 |
| 2021-07-13 | $38.37 | $38.47 | $37.61 | $37.95 | $37.95 | 1,085,221 |
| 2021-07-12 | $38.98 | $39.05 | $38.14 | $38.66 | $38.66 | 809,407 |
| 2021-07-09 | $38.61 | $39.18 | $38.51 | $39.08 | $39.08 | 941,324 |
| 2021-07-08 | $39.02 | $39.22 | $38.01 | $38.35 | $38.35 | 1,857,234 |
| 2021-07-07 | $39.75 | $40.22 | $38.85 | $39.72 | $39.72 | 1,696,863 |
| 2021-07-06 | $40.95 | $40.98 | $39.41 | $39.69 | $39.69 | 1,585,926 |
| 2021-07-02 | $41.61 | $41.61 | $40.63 | $41.10 | $41.10 | 1,065,610 |
| 2021-07-01 | $42.55 | $42.62 | $41.16 | $41.44 | $41.44 | 1,407,868 |
| 2021-06-30 | $42.08 | $42.52 | $41.72 | $42.46 | $42.46 | 910,303 |
| 2021-06-29 | $42.12 | $42.53 | $41.97 | $42.25 | $42.25 | 448,956 |
| 2021-06-28 | $42.03 | $42.42 | $41.67 | $42.12 | $42.12 | 450,798 |
| 2021-06-25 | $42.12 | $42.38 | $41.68 | $41.97 | $41.97 | 1,965,798 |
| 2021-06-24 | $41.59 | $42.21 | $41.19 | $41.91 | $41.91 | 605,476 |
| 2021-06-23 | $42.13 | $42.53 | $41.26 | $41.32 | $41.32 | 876,991 |
| 2021-06-22 | $41.00 | $42.02 | $40.51 | $41.90 | $41.90 | 987,622 |
| 2021-06-21 | $40.04 | $41.05 | $39.86 | $40.84 | $40.84 | 1,456,203 |
| 2021-06-18 | $39.57 | $40.19 | $39.14 | $40.03 | $40.03 | 2,125,973 |
| 2021-06-17 | $40.15 | $40.59 | $39.01 | $39.58 | $39.58 | 1,505,373 |
| 2021-06-16 | $41.10 | $41.35 | $40.02 | $40.33 | $40.33 | 1,755,320 |
| 2021-06-15 | $41.77 | $41.95 | $41.00 | $41.30 | $41.30 | 1,336,525 |
| 2021-06-14 | $42.10 | $42.10 | $41.36 | $41.88 | $41.88 | 723,141 |
| 2021-06-11 | $41.68 | $42.12 | $41.53 | $41.90 | $41.90 | 1,188,609 |
| 2021-06-10 | $41.58 | $42.07 | $41.19 | $41.78 | $41.78 | 1,541,713 |
| 2021-06-09 | $42.22 | $42.47 | $41.39 | $41.60 | $41.60 | 1,097,850 |
| 2021-06-08 | $42.11 | $42.48 | $41.67 | $42.24 | $42.24 | 1,181,265 |
| 2021-06-07 | $42.23 | $42.51 | $41.44 | $41.76 | $41.76 | 971,499 |
| 2021-06-04 | $41.84 | $42.81 | $41.84 | $42.40 | $42.40 | 948,767 |
| 2021-06-03 | $41.50 | $42.18 | $40.80 | $41.83 | $41.83 | 1,334,704 |
| 2021-06-02 | $42.32 | $42.64 | $41.54 | $41.62 | $41.62 | 2,195,186 |
| 2021-06-01 | $43.90 | $43.90 | $42.34 | $42.46 | $42.46 | 2,532,931 |
| 2021-05-28 | $43.63 | $44.23 | $43.31 | $43.53 | $43.53 | 3,211,306 |
| 2021-05-27 | $44.93 | $45.00 | $42.75 | $43.31 | $43.31 | 7,154,474 |
| 2021-05-26 | $42.80 | $44.63 | $42.22 | $44.38 | $44.38 | 1,460,289 |
| 2021-05-25 | $42.01 | $43.49 | $41.85 | $42.76 | $42.76 | 1,861,678 |
| 2021-05-24 | $43.62 | $43.79 | $42.92 | $43.05 | $43.05 | 450,884 |
| 2021-05-21 | $44.19 | $44.29 | $43.15 | $43.50 | $43.50 | 448,023 |
| 2021-05-20 | $44.17 | $44.32 | $43.31 | $43.71 | $43.71 | 694,908 |
| 2021-05-19 | $43.00 | $44.23 | $42.42 | $43.83 | $43.83 | 621,639 |
| 2021-05-18 | $43.20 | $44.40 | $42.96 | $43.52 | $43.52 | 732,645 |
| 2021-05-17 | $43.97 | $44.11 | $42.91 | $43.31 | $43.31 | 785,932 |
| 2021-05-14 | $44.60 | $44.94 | $43.63 | $44.47 | $44.47 | 958,581 |
| 2021-05-13 | $44.70 | $46.20 | $41.80 | $44.01 | $44.01 | 2,633,751 |
| 2021-05-12 | $47.33 | $47.69 | $44.25 | $44.40 | $44.40 | 1,110,642 |
| 2021-05-11 | $48.12 | $48.12 | $46.51 | $47.75 | $47.75 | 961,408 |
| 2021-05-10 | $50.00 | $50.65 | $49.15 | $49.27 | $49.27 | 925,433 |
| 2021-05-07 | $49.01 | $51.32 | $48.97 | $50.24 | $50.24 | 720,664 |
| 2021-05-06 | $50.43 | $50.43 | $48.22 | $48.84 | $48.84 | 532,658 |
| 2021-05-05 | $50.00 | $50.80 | $49.39 | $50.55 | $50.55 | 543,488 |
| 2021-05-04 | $49.90 | $49.96 | $48.50 | $49.75 | $49.75 | 957,396 |
| 2021-05-03 | $48.67 | $49.88 | $48.05 | $49.87 | $49.87 | 749,470 |
| 2021-04-30 | $48.77 | $49.27 | $48.05 | $48.28 | $48.28 | 447,651 |
| 2021-04-29 | $49.45 | $49.53 | $48.41 | $49.12 | $49.12 | 360,336 |
| 2021-04-28 | $50.66 | $50.68 | $48.82 | $49.07 | $49.07 | 758,583 |
| 2021-04-27 | $50.30 | $50.89 | $49.82 | $50.80 | $50.80 | 514,040 |
| 2021-04-26 | $49.99 | $50.68 | $49.12 | $50.07 | $50.07 | 879,601 |
| 2021-04-23 | $48.71 | $49.57 | $48.15 | $49.45 | $49.45 | 496,243 |
| 2021-04-22 | $48.48 | $48.56 | $47.65 | $48.30 | $48.30 | 595,189 |
| 2021-04-21 | $46.91 | $48.29 | $46.86 | $48.10 | $48.10 | 667,502 |
| 2021-04-20 | $47.95 | $48.59 | $46.20 | $47.23 | $47.23 | 968,265 |
| 2021-04-19 | $49.16 | $49.64 | $47.41 | $48.06 | $48.06 | 764,205 |
| 2021-04-16 | $47.83 | $48.68 | $47.61 | $48.61 | $48.61 | 678,143 |
| 2021-04-15 | $46.83 | $47.67 | $46.69 | $47.49 | $47.49 | 348,715 |
| 2021-04-14 | $46.70 | $47.86 | $46.50 | $46.55 | $46.55 | 816,740 |
| 2021-04-13 | $47.62 | $48.04 | $46.34 | $46.79 | $46.79 | 916,212 |
| 2021-04-12 | $46.89 | $47.34 | $46.32 | $47.18 | $47.18 | 427,787 |
| 2021-04-09 | $45.17 | $46.86 | $45.03 | $46.75 | $46.75 | 994,315 |
| 2021-04-08 | $45.46 | $45.90 | $44.78 | $45.52 | $45.52 | 1,088,767 |
| 2021-04-07 | $44.49 | $45.29 | $43.87 | $44.65 | $44.65 | 868,895 |
| 2021-04-06 | $43.74 | $44.92 | $43.74 | $44.40 | $44.40 | 801,700 |
| 2021-04-05 | $43.68 | $43.95 | $42.89 | $43.74 | $43.74 | 559,562 |
| 2021-04-01 | $42.22 | $43.33 | $42.14 | $43.29 | $43.29 | 669,917 |
| 2021-03-31 | $41.86 | $42.55 | $41.25 | $42.05 | $42.05 | 762,702 |
| 2021-03-30 | $40.99 | $41.75 | $40.33 | $41.48 | $41.48 | 1,454,759 |
| 2021-03-29 | $42.96 | $43.76 | $40.81 | $40.86 | $40.86 | 695,937 |
| 2021-03-26 | $42.24 | $43.04 | $41.68 | $43.03 | $43.03 | 614,993 |
| 2021-03-25 | $41.36 | $42.20 | $40.26 | $42.00 | $42.00 | 618,731 |
| 2021-03-24 | $42.82 | $43.03 | $41.44 | $41.83 | $41.83 | 898,760 |
| 2021-03-23 | $42.91 | $43.07 | $42.07 | $42.62 | $42.62 | 746,272 |
| 2021-03-22 | $44.12 | $44.24 | $42.65 | $43.29 | $43.29 | 759,870 |
| 2021-03-19 | $42.50 | $44.29 | $42.05 | $44.23 | $44.23 | 1,348,329 |
| 2021-03-18 | $44.33 | $44.62 | $42.42 | $42.58 | $42.58 | 922,789 |
| 2021-03-17 | $44.07 | $44.54 | $42.81 | $44.40 | $44.40 | 826,488 |
| 2021-03-16 | $45.88 | $46.42 | $44.60 | $44.64 | $44.64 | 379,419 |
| 2021-03-15 | $45.81 | $45.85 | $44.50 | $45.81 | $45.81 | 393,790 |
| 2021-03-12 | $46.07 | $46.41 | $44.91 | $45.58 | $45.58 | 961,214 |
| 2021-03-11 | $45.75 | $46.45 | $45.45 | $46.35 | $46.35 | 1,283,187 |
| 2021-03-10 | $43.40 | $45.00 | $42.89 | $44.92 | $44.92 | 774,710 |
| 2021-03-09 | $41.69 | $43.35 | $41.61 | $42.98 | $42.98 | 910,909 |
| 2021-03-08 | $41.91 | $43.10 | $40.96 | $41.22 | $41.22 | 856,408 |
| 2021-03-05 | $41.81 | $42.08 | $38.66 | $41.91 | $41.91 | 1,680,492 |
| 2021-03-04 | $42.79 | $43.39 | $40.61 | $42.16 | $42.16 | 833,587 |
| 2021-03-03 | $44.00 | $44.23 | $42.95 | $43.00 | $43.00 | 598,507 |
| 2021-03-02 | $45.13 | $45.35 | $43.53 | $44.07 | $44.07 | 549,005 |
| 2021-03-01 | $44.43 | $45.36 | $44.31 | $44.93 | $44.93 | 583,497 |
| 2021-02-26 | $43.68 | $44.94 | $42.82 | $44.11 | $44.11 | 817,250 |
| 2021-02-25 | $45.49 | $46.00 | $43.20 | $43.48 | $43.48 | 896,795 |
| 2021-02-24 | $46.40 | $46.60 | $44.58 | $45.73 | $45.73 | 804,724 |
| 2021-02-23 | $46.45 | $47.14 | $44.26 | $46.54 | $46.54 | 1,152,773 |
| 2021-02-22 | $47.80 | $47.96 | $46.81 | $47.00 | $47.00 | 805,650 |
| 2021-02-19 | $47.22 | $48.56 | $47.03 | $48.19 | $48.19 | 1,064,162 |
| 2021-02-18 | $47.48 | $47.99 | $46.20 | $47.03 | $47.03 | 915,701 |
| 2021-02-17 | $47.82 | $48.63 | $46.65 | $47.87 | $47.87 | 1,161,074 |
| 2021-02-16 | $48.73 | $48.79 | $47.40 | $48.00 | $48.00 | 1,360,002 |
| 2021-02-12 | $45.23 | $47.21 | $45.13 | $47.19 | $47.19 | 2,003,897 |
| 2021-02-11 | $44.57 | $45.18 | $42.62 | $44.86 | $44.86 | 2,184,710 |
| 2021-02-10 | $44.11 | $44.63 | $42.53 | $42.86 | $42.86 | 663,619 |
| 2021-02-09 | $43.00 | $43.51 | $42.88 | $43.51 | $43.51 | 498,578 |
| 2021-02-08 | $42.51 | $43.60 | $42.51 | $43.30 | $43.30 | 757,550 |
| 2021-02-05 | $42.00 | $42.64 | $41.66 | $42.30 | $42.30 | 809,967 |
| 2021-02-04 | $42.25 | $42.50 | $41.82 | $42.13 | $42.13 | 509,611 |
| 2021-02-03 | $42.12 | $42.48 | $41.46 | $42.19 | $42.19 | 527,028 |
| 2021-02-02 | $41.89 | $42.97 | $41.59 | $41.82 | $41.82 | 811,339 |
| 2021-02-01 | $40.01 | $41.17 | $40.01 | $41.14 | $41.14 | 1,226,105 |
| 2021-01-29 | $39.00 | $40.07 | $38.13 | $39.89 | $39.89 | 999,867 |
| 2021-01-28 | $39.63 | $39.65 | $37.94 | $39.04 | $39.04 | 1,680,945 |
| 2021-01-27 | $39.77 | $40.18 | $38.49 | $38.60 | $38.60 | 1,446,042 |
| 2021-01-26 | $42.39 | $43.38 | $40.52 | $40.65 | $40.65 | 2,780,592 |
| 2021-01-25 | $42.50 | $43.21 | $41.16 | $42.43 | $42.43 | 3,431,688 |
| 2021-01-22 | $40.50 | $42.37 | $40.11 | $41.70 | $41.70 | 10,487,116 |
| 2021-01-21 | $41.93 | $42.44 | $40.15 | $41.13 | $41.13 | 1,005,538 |
| 2021-01-20 | $42.00 | $42.50 | $41.12 | $41.65 | $41.65 | 1,181,795 |
| 2021-01-19 | $41.77 | $42.62 | $41.28 | $42.25 | $42.25 | 934,222 |
| 2021-01-15 | $41.06 | $41.66 | $40.22 | $41.23 | $41.23 | 656,987 |
| 2021-01-14 | $40.79 | $41.52 | $39.91 | $41.33 | $41.33 | 842,147 |
| 2021-01-13 | $40.65 | $40.83 | $39.51 | $40.29 | $40.29 | 758,362 |
| 2021-01-12 | $40.40 | $41.00 | $39.73 | $40.57 | $40.57 | 670,147 |
| 2021-01-11 | $39.05 | $40.48 | $38.87 | $40.44 | $40.44 | 710,253 |
| 2021-01-08 | $40.00 | $40.45 | $39.00 | $39.46 | $39.46 | 1,019,168 |
| 2021-01-07 | $38.88 | $39.98 | $38.77 | $39.93 | $39.93 | 629,758 |
| 2021-01-06 | $37.56 | $38.74 | $37.42 | $38.68 | $38.68 | 997,029 |
| 2021-01-05 | $37.43 | $38.28 | $37.36 | $37.57 | $37.57 | 534,233 |
| 2021-01-04 | $38.29 | $38.60 | $37.36 | $37.60 | $37.60 | 564,557 |
| 2020-12-31 | $38.88 | $38.89 | $38.40 | $38.45 | $38.45 | 411,148 |
| 2020-12-30 | $38.28 | $39.01 | $38.28 | $38.92 | $38.92 | 489,146 |
| 2020-12-29 | $38.36 | $38.50 | $37.28 | $38.12 | $38.12 | 529,922 |
| 2020-12-28 | $39.42 | $39.53 | $38.40 | $38.43 | $38.43 | 526,391 |
| 2020-12-24 | $38.67 | $39.43 | $38.58 | $39.25 | $39.25 | 353,687 |
| 2020-12-23 | $39.46 | $39.46 | $38.72 | $38.72 | $38.72 | 811,115 |
| 2020-12-22 | $38.81 | $39.31 | $38.32 | $39.04 | $39.04 | 1,025,490 |
| 2020-12-21 | $38.00 | $38.97 | $37.21 | $38.51 | $38.51 | 872,065 |
| 2020-12-18 | $39.00 | $39.53 | $38.65 | $38.68 | $38.68 | 4,834,101 |
| 2020-12-17 | $38.94 | $39.16 | $38.39 | $38.85 | $38.85 | 1,408,188 |
| 2020-12-16 | $38.11 | $38.98 | $37.90 | $38.44 | $38.44 | 1,638,436 |
| 2020-12-15 | $37.89 | $38.40 | $37.16 | $38.09 | $38.09 | 1,300,310 |
| 2020-12-14 | $37.14 | $37.18 | $36.10 | $37.00 | $37.00 | 3,192,681 |
| 2020-12-11 | $35.67 | $35.75 | $34.85 | $35.06 | $35.06 | 612,058 |
| 2020-12-10 | $34.98 | $35.74 | $34.71 | $35.63 | $35.63 | 843,767 |
| 2020-12-09 | $34.15 | $35.11 | $33.93 | $34.73 | $34.73 | 1,285,024 |
| 2020-12-08 | $34.88 | $35.74 | $34.54 | $34.66 | $34.66 | 1,047,005 |
| 2020-12-07 | $34.38 | $35.16 | $33.28 | $34.61 | $34.61 | 834,777 |
| 2020-12-04 | $36.32 | $36.45 | $34.01 | $34.27 | $34.27 | 1,584,340 |
| 2020-12-03 | $36.15 | $36.88 | $33.67 | $34.71 | $34.71 | 2,628,637 |
| 2020-12-02 | $35.41 | $35.85 | $35.00 | $35.64 | $35.64 | 1,374,224 |
| 2020-12-01 | $35.55 | $35.82 | $34.41 | $35.41 | $35.41 | 1,073,631 |
| 2020-11-30 | $36.00 | $36.50 | $34.40 | $35.72 | $35.72 | 2,091,357 |
| 2020-11-27 | $34.36 | $35.91 | $34.30 | $34.32 | $34.32 | 319,560 |
| 2020-11-25 | $34.00 | $34.67 | $33.75 | $34.42 | $34.42 | 480,786 |
| 2020-11-24 | $34.64 | $34.86 | $33.55 | $33.90 | $33.90 | 812,194 |
| 2020-11-23 | $34.50 | $34.90 | $34.06 | $34.46 | $34.46 | 745,556 |
| 2020-11-20 | $35.14 | $35.40 | $34.61 | $34.65 | $34.65 | 355,300 |
| 2020-11-19 | $34.22 | $35.29 | $33.73 | $35.06 | $35.06 | 467,688 |
| 2020-11-18 | $34.00 | $34.82 | $33.99 | $34.48 | $34.48 | 594,287 |
| 2020-11-17 | $34.50 | $34.82 | $33.72 | $33.97 | $33.97 | 626,106 |
| 2020-11-16 | $35.19 | $35.54 | $34.54 | $34.76 | $34.76 | 420,214 |
| 2020-11-13 | $34.58 | $35.50 | $34.58 | $35.10 | $35.10 | 491,383 |
| 2020-11-12 | $34.36 | $35.37 | $34.18 | $34.57 | $34.57 | 685,141 |
| 2020-11-11 | $34.29 | $35.73 | $34.00 | $35.47 | $35.47 | 747,332 |
| 2020-11-10 | $33.34 | $34.50 | $32.93 | $33.97 | $33.97 | 666,668 |
| 2020-11-09 | $37.28 | $37.84 | $33.41 | $33.45 | $33.45 | 1,464,310 |
| 2020-11-06 | $36.11 | $36.80 | $35.26 | $36.71 | $36.71 | 393,745 |
| 2020-11-05 | $36.30 | $36.63 | $35.88 | $36.25 | $36.25 | 446,511 |
| 2020-11-04 | $34.50 | $35.92 | $33.88 | $35.77 | $35.77 | 444,611 |
| 2020-11-03 | $34.33 | $34.77 | $34.18 | $34.41 | $34.41 | 654,648 |
| 2020-11-02 | $33.61 | $34.34 | $33.00 | $34.02 | $34.02 | 428,607 |
| 2020-10-30 | $33.85 | $34.15 | $33.00 | $33.44 | $33.44 | 553,039 |
| 2020-10-29 | $34.59 | $35.02 | $33.93 | $34.18 | $34.18 | 744,915 |
| 2020-10-28 | $35.30 | $35.77 | $34.21 | $34.74 | $34.74 | 815,246 |
| 2020-10-27 | $35.27 | $36.33 | $35.04 | $35.98 | $35.98 | 793,231 |
| 2020-10-26 | $36.85 | $37.05 | $34.75 | $35.26 | $35.26 | 715,126 |
| 2020-10-23 | $36.19 | $37.22 | $36.19 | $37.22 | $37.22 | 374,941 |
| 2020-10-22 | $37.40 | $37.89 | $36.15 | $36.19 | $36.19 | 430,295 |
| 2020-10-21 | $38.24 | $38.77 | $37.21 | $37.27 | $37.27 | 530,332 |
| 2020-10-20 | $37.95 | $38.49 | $37.59 | $38.04 | $38.04 | 363,388 |
| 2020-10-19 | $38.20 | $38.88 | $37.63 | $37.94 | $37.94 | 559,834 |
| 2020-10-16 | $37.67 | $38.53 | $37.43 | $38.06 | $38.06 | 520,001 |
| 2020-10-15 | $36.48 | $37.86 | $36.45 | $37.79 | $37.79 | 364,366 |
| 2020-10-14 | $37.22 | $37.74 | $36.35 | $36.75 | $36.75 | 353,850 |
| 2020-10-13 | $37.18 | $37.67 | $36.76 | $36.85 | $36.85 | 532,390 |
| 2020-10-12 | $37.97 | $37.97 | $37.15 | $37.54 | $37.54 | 595,908 |
| 2020-10-09 | $37.25 | $37.61 | $36.93 | $37.40 | $37.40 | 615,301 |
| 2020-10-08 | $36.59 | $37.19 | $36.38 | $36.94 | $36.94 | 551,544 |
| 2020-10-07 | $36.07 | $36.79 | $36.03 | $36.39 | $36.39 | 883,670 |
| 2020-10-06 | $35.75 | $36.21 | $35.28 | $35.90 | $35.90 | 687,239 |
| 2020-10-05 | $35.04 | $35.97 | $35.04 | $35.66 | $35.66 | 855,009 |
| 2020-10-02 | $34.66 | $35.27 | $34.03 | $35.04 | $35.04 | 882,922 |
| 2020-10-01 | $34.89 | $35.76 | $34.82 | $35.37 | $35.37 | 1,161,899 |
| 2020-09-30 | $35.47 | $35.88 | $34.24 | $34.81 | $34.81 | 1,340,892 |
| 2020-09-29 | $34.40 | $34.93 | $34.25 | $34.63 | $34.63 | 730,517 |
| 2020-09-28 | $33.62 | $34.86 | $33.62 | $34.57 | $34.57 | 779,431 |
| 2020-09-25 | $32.62 | $33.64 | $32.50 | $33.57 | $33.57 | 2,610,035 |
| 2020-09-24 | $31.83 | $33.15 | $30.88 | $32.97 | $32.97 | 1,252,648 |
| 2020-09-23 | $32.29 | $33.20 | $31.96 | $32.14 | $32.14 | 769,973 |
| 2020-09-22 | $32.20 | $32.55 | $31.40 | $32.28 | $32.28 | 1,090,338 |
| 2020-09-21 | $31.90 | $32.46 | $31.50 | $32.05 | $32.05 | 1,155,351 |
| 2020-09-18 | $33.12 | $33.59 | $31.95 | $32.39 | $32.39 | 5,627,819 |
| 2020-09-17 | $33.50 | $34.09 | $32.86 | $33.07 | $33.07 | 1,100,018 |
| 2020-09-16 | $33.94 | $34.67 | $33.79 | $33.86 | $33.86 | 1,679,504 |
| 2020-09-15 | $34.70 | $34.83 | $33.79 | $33.94 | $33.94 | 1,469,935 |
| 2020-09-14 | $34.59 | $35.17 | $34.07 | $34.70 | $34.70 | 1,706,737 |
| 2020-09-11 | $34.58 | $35.37 | $33.67 | $34.03 | $34.03 | 10,653,320 |
| 2020-09-10 | $35.28 | $35.42 | $33.64 | $34.15 | $34.15 | 2,576,957 |
| 2020-09-09 | $34.47 | $35.99 | $34.01 | $35.10 | $35.10 | 2,407,435 |
| 2020-09-08 | $38.47 | $38.88 | $36.88 | $37.31 | $37.31 | 454,951 |
| 2020-09-04 | $38.13 | $39.00 | $35.76 | $38.06 | $38.06 | 514,560 |
| 2020-09-03 | $40.48 | $40.51 | $37.59 | $38.48 | $38.48 | 721,003 |
| 2020-09-02 | $41.68 | $41.85 | $40.04 | $40.76 | $40.76 | 313,943 |
| 2020-09-01 | $39.64 | $41.40 | $39.07 | $41.23 | $41.23 | 483,998 |
| 2020-08-31 | $38.83 | $40.44 | $38.74 | $39.48 | $39.48 | 521,714 |
| 2020-08-28 | $38.85 | $39.00 | $38.20 | $38.91 | $38.91 | 335,683 |
| 2020-08-27 | $38.91 | $39.00 | $38.42 | $38.42 | $38.42 | 208,961 |
| 2020-08-26 | $38.36 | $39.62 | $38.06 | $38.58 | $38.58 | 507,033 |
| 2020-08-25 | $39.88 | $39.99 | $38.56 | $38.76 | $38.76 | 710,267 |
| 2020-08-24 | $41.50 | $41.73 | $38.75 | $39.88 | $39.88 | 515,831 |
| 2020-08-21 | $41.07 | $41.76 | $40.59 | $41.03 | $41.03 | 481,562 |
| 2020-08-20 | $40.99 | $41.50 | $40.21 | $40.94 | $40.94 | 553,094 |
| 2020-08-19 | $40.45 | $42.16 | $39.86 | $40.60 | $40.60 | 832,799 |
| 2020-08-18 | $39.50 | $40.43 | $38.36 | $40.05 | $40.05 | 779,249 |
| 2020-08-17 | $37.81 | $39.87 | $37.80 | $38.69 | $38.69 | 950,100 |
| 2020-08-14 | $36.29 | $38.06 | $35.86 | $37.62 | $37.62 | 1,690,778 |
| 2020-08-13 | $35.66 | $36.35 | $34.55 | $35.56 | $35.56 | 2,273,467 |
| 2020-08-12 | $33.19 | $34.24 | $32.95 | $34.00 | $34.00 | 609,914 |
| 2020-08-11 | $34.51 | $34.96 | $33.23 | $33.47 | $33.47 | 420,925 |
| 2020-08-10 | $35.31 | $35.31 | $33.75 | $34.20 | $34.20 | 521,187 |
| 2020-08-07 | $35.34 | $35.64 | $34.47 | $34.90 | $34.90 | 368,205 |
| 2020-08-06 | $35.24 | $36.18 | $35.00 | $35.28 | $35.28 | 371,224 |
| 2020-08-05 | $34.54 | $35.87 | $34.37 | $35.25 | $35.25 | 580,426 |
| 2020-08-04 | $34.35 | $34.48 | $32.42 | $34.20 | $34.20 | 835,103 |
| 2020-08-03 | $34.41 | $35.32 | $33.78 | $34.11 | $34.11 | 458,697 |
| 2020-07-31 | $34.60 | $35.27 | $33.31 | $34.50 | $34.50 | 677,726 |
| 2020-07-30 | $33.37 | $34.96 | $33.18 | $34.40 | $34.40 | 343,400 |
| 2020-07-29 | $35.10 | $35.88 | $32.92 | $33.56 | $33.56 | 695,481 |
| 2020-07-28 | $34.17 | $36.19 | $33.64 | $34.00 | $34.00 | 831,289 |
| 2020-07-27 | $32.35 | $34.74 | $32.17 | $34.17 | $34.17 | 706,202 |
| 2020-07-24 | $32.85 | $33.66 | $32.07 | $32.40 | $32.40 | 376,676 |
| 2020-07-23 | $31.69 | $33.24 | $31.69 | $32.82 | $32.82 | 866,872 |
| 2020-07-22 | $31.95 | $32.38 | $31.46 | $31.98 | $31.98 | 194,100 |
| 2020-07-21 | $32.30 | $32.69 | $31.34 | $32.03 | $32.03 | 318,913 |
| 2020-07-20 | $31.76 | $32.60 | $31.51 | $32.14 | $32.14 | 337,021 |
| 2020-07-17 | $31.50 | $32.07 | $31.15 | $31.93 | $31.93 | 299,600 |
| 2020-07-16 | $31.00 | $31.71 | $30.69 | $31.50 | $31.50 | 319,700 |
| 2020-07-15 | $31.50 | $31.89 | $30.11 | $31.21 | $31.21 | 703,700 |
| 2020-07-14 | $30.57 | $31.40 | $30.56 | $31.38 | $31.38 | 436,400 |
| 2020-07-13 | $31.00 | $32.00 | $30.50 | $30.87 | $30.87 | 481,200 |
| 2020-07-10 | $31.80 | $32.00 | $30.67 | $31.10 | $31.10 | 403,400 |
| 2020-07-09 | $31.71 | $32.74 | $31.35 | $32.00 | $32.00 | 454,200 |
| 2020-07-08 | $32.15 | $32.33 | $30.52 | $31.84 | $31.84 | 588,900 |
| 2020-07-07 | $31.54 | $33.75 | $31.54 | $32.25 | $32.25 | 466,700 |
| 2020-07-06 | $32.97 | $33.18 | $31.44 | $31.54 | $31.54 | 905,900 |
| 2020-07-02 | $32.22 | $32.99 | $32.20 | $32.60 | $32.60 | 878,800 |
| 2020-07-01 | $31.89 | $32.88 | $31.45 | $31.99 | $31.99 | 313,800 |
| 2020-06-30 | $32.12 | $32.20 | $31.25 | $31.86 | $31.86 | 485,100 |
| 2020-06-29 | $30.95 | $33.45 | $30.48 | $32.12 | $32.12 | 982,600 |
| 2020-06-26 | $30.63 | $31.04 | $30.39 | $31.00 | $31.00 | 426,087 |
| 2020-06-25 | $31.10 | $31.26 | $30.76 | $30.90 | $30.90 | 1,223,770 |
| 2020-06-24 | $30.67 | $31.33 | $30.56 | $31.15 | $31.15 | 779,279 |
| 2020-06-23 | $30.00 | $32.18 | $30.00 | $31.56 | $31.56 | 1,008,869 |
| 2020-06-22 | $30.36 | $30.40 | $29.70 | $30.00 | $30.00 | 651,861 |
| 2020-06-19 | $30.26 | $31.00 | $29.81 | $30.40 | $30.40 | 772,421 |
| 2020-06-18 | $29.44 | $30.30 | $28.95 | $30.23 | $30.23 | 3,804,889 |
| 2020-06-17 | $29.70 | $30.20 | $28.64 | $29.50 | $29.50 | 1,360,351 |
| 2020-06-16 | $30.00 | $30.50 | $28.56 | $29.70 | $29.70 | 4,037,013 |
| 2020-06-15 | $26.74 | $29.50 | $26.35 | $29.50 | $29.50 | 3,223,284 |
| 2020-06-12 | $27.50 | $29.12 | $26.75 | $27.15 | $27.15 | 21,817,770 |
AZEK Company Inc - Class A (AZEK) News Headlines
.jpg)
Australia's James Hardie to acquire US-based AZEK in $8.8 billion deal
None
reuters.com March 23, 2025.jpg)
.jpg)
James Hardie offers $8.8 billion for US building products maker AZEK
None
reuters.com March 24, 2025Recent AZEK Company Inc - Class A (AZEK) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to AZEK Company Inc - Class A (AZEK) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |