Braze Inc - Class A (BRZE) Exchange: NASDAQ
Data as of Aug. 20, 2025
$25.23 ($-0.44) -1.71%
Braze Inc - Class A - Daily Information
Click for more stock information on Braze Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.43 |
| Previous Close | $25.23 |
| High | $25.59 |
| Low | $24.88 |
| Adjusted Open | $25.43 |
| Previous Adjusted Close | $25.23 |
| Adjusted High | $25.59 |
| Adjusted Low | $24.88 |
Invest in Braze Inc - Class A (BRZE)
Historical Stock Data for Braze Inc - Class A (BRZE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $25.43 | $25.59 | $24.88 | $25.23 | $25.23 | 889,099 |
| 2025-08-19 | $26.54 | $26.69 | $25.50 | $25.67 | $25.67 | 1,298,175 |
| 2025-08-18 | $25.44 | $26.56 | $25.37 | $26.55 | $26.55 | 1,216,075 |
| 2025-08-15 | $24.88 | $25.68 | $24.77 | $25.50 | $25.50 | 1,779,146 |
| 2025-08-14 | $24.89 | $25.42 | $24.23 | $24.54 | $24.54 | 1,073,120 |
| 2025-08-13 | $24.29 | $25.32 | $23.91 | $25.30 | $25.30 | 1,559,635 |
| 2025-08-12 | $24.15 | $24.48 | $23.96 | $24.11 | $24.11 | 1,364,292 |
| 2025-08-11 | $25.31 | $25.57 | $24.07 | $24.13 | $24.13 | 1,365,593 |
| 2025-08-08 | $26.25 | $26.60 | $25.01 | $25.31 | $25.31 | 1,341,781 |
| 2025-08-07 | $27.72 | $27.91 | $25.46 | $26.19 | $26.19 | 1,180,287 |
| 2025-08-06 | $27.27 | $28.14 | $26.93 | $27.29 | $27.29 | 1,200,199 |
| 2025-08-05 | $27.14 | $27.27 | $26.77 | $26.98 | $26.98 | 1,049,376 |
| 2025-08-04 | $26.28 | $27.04 | $26.21 | $26.91 | $26.91 | 942,639 |
| 2025-08-01 | $27.35 | $27.35 | $26.09 | $26.20 | $26.20 | 1,258,940 |
| 2025-07-31 | $28.70 | $28.70 | $27.59 | $27.87 | $27.87 | 1,290,646 |
| 2025-07-30 | $29.51 | $29.60 | $28.54 | $28.66 | $28.66 | 1,046,090 |
| 2025-07-29 | $29.79 | $30.03 | $29.25 | $29.62 | $29.62 | 1,578,328 |
| 2025-07-28 | $29.37 | $30.16 | $29.27 | $29.78 | $29.78 | 1,044,536 |
| 2025-07-25 | $28.87 | $29.20 | $28.56 | $29.19 | $29.19 | 911,962 |
| 2025-07-24 | $29.00 | $29.53 | $28.25 | $28.73 | $28.73 | 943,050 |
| 2025-07-23 | $28.40 | $28.45 | $27.85 | $28.45 | $28.45 | 1,383,192 |
| 2025-07-22 | $28.77 | $28.92 | $28.27 | $28.31 | $28.31 | 1,321,368 |
| 2025-07-21 | $28.98 | $29.56 | $28.47 | $28.63 | $28.63 | 1,429,308 |
| 2025-07-18 | $28.54 | $28.91 | $28.18 | $28.88 | $28.88 | 1,740,351 |
| 2025-07-17 | $27.32 | $28.28 | $27.21 | $28.24 | $28.24 | 1,671,077 |
| 2025-07-16 | $26.80 | $27.23 | $26.39 | $27.21 | $27.21 | 1,145,888 |
| 2025-07-15 | $27.17 | $27.41 | $26.54 | $26.64 | $26.64 | 1,070,239 |
| 2025-07-14 | $26.55 | $27.49 | $26.55 | $27.05 | $27.05 | 1,315,044 |
| 2025-07-11 | $27.71 | $27.71 | $26.35 | $26.47 | $26.47 | 1,753,302 |
| 2025-07-10 | $28.53 | $28.67 | $27.30 | $27.90 | $27.90 | 1,709,774 |
| 2025-07-09 | $28.88 | $28.94 | $28.21 | $28.50 | $28.50 | 1,219,992 |
| 2025-07-08 | $28.58 | $28.98 | $28.15 | $28.83 | $28.83 | 1,308,727 |
| 2025-07-07 | $28.53 | $29.15 | $28.07 | $28.42 | $28.42 | 1,228,898 |
| 2025-07-03 | $28.43 | $29.04 | $28.31 | $28.78 | $28.78 | 849,146 |
| 2025-07-02 | $28.17 | $28.49 | $27.43 | $28.17 | $28.17 | 1,293,535 |
| 2025-07-01 | $28.00 | $28.58 | $26.93 | $28.17 | $28.17 | 1,622,799 |
| 2025-06-30 | $27.04 | $28.20 | $27.00 | $28.10 | $28.10 | 2,343,663 |
| 2025-06-27 | $26.80 | $26.99 | $26.33 | $26.76 | $26.76 | 3,309,808 |
| 2025-06-26 | $26.60 | $26.98 | $25.91 | $26.74 | $26.74 | 1,148,728 |
| 2025-06-25 | $27.19 | $27.20 | $26.46 | $26.50 | $26.50 | 1,465,893 |
| 2025-06-24 | $26.57 | $27.05 | $26.30 | $26.77 | $26.77 | 1,627,476 |
| 2025-06-23 | $25.63 | $26.53 | $25.24 | $25.98 | $25.98 | 1,842,394 |
| 2025-06-20 | $27.02 | $27.25 | $25.22 | $25.84 | $25.84 | 4,020,201 |
| 2025-06-18 | $26.94 | $27.28 | $26.63 | $26.82 | $26.82 | 1,385,479 |
| 2025-06-17 | $26.63 | $27.09 | $26.26 | $26.99 | $26.99 | 2,657,892 |
| 2025-06-16 | $27.48 | $27.84 | $27.05 | $27.43 | $27.43 | 1,776,940 |
| 2025-06-13 | $27.98 | $28.41 | $27.25 | $27.31 | $27.31 | 1,728,360 |
| 2025-06-12 | $28.45 | $28.86 | $28.08 | $28.48 | $28.48 | 1,797,892 |
| 2025-06-11 | $28.91 | $29.19 | $28.38 | $28.43 | $28.43 | 2,208,694 |
| 2025-06-10 | $30.87 | $30.96 | $28.96 | $29.10 | $29.10 | 2,789,330 |
| 2025-06-09 | $30.04 | $31.30 | $30.03 | $30.65 | $30.65 | 3,234,799 |
| 2025-06-06 | $31.45 | $32.23 | $29.56 | $29.73 | $29.73 | 7,739,726 |
| 2025-06-05 | $37.00 | $37.67 | $35.98 | $36.10 | $36.10 | 1,952,818 |
| 2025-06-04 | $36.21 | $37.08 | $36.00 | $36.61 | $36.61 | 746,415 |
| 2025-06-03 | $37.36 | $37.36 | $35.88 | $36.24 | $36.24 | 1,336,922 |
| 2025-06-02 | $36.74 | $37.26 | $35.66 | $36.52 | $36.52 | 808,225 |
| 2025-05-30 | $36.38 | $37.18 | $35.77 | $36.80 | $36.80 | 1,534,894 |
| 2025-05-29 | $36.62 | $36.76 | $35.92 | $36.44 | $36.44 | 849,555 |
| 2025-05-28 | $35.89 | $36.29 | $35.66 | $36.07 | $36.07 | 662,890 |
| 2025-05-27 | $35.65 | $35.99 | $35.11 | $35.89 | $35.89 | 762,446 |
| 2025-05-23 | $33.98 | $35.10 | $33.71 | $34.73 | $34.73 | 741,274 |
| 2025-05-22 | $34.66 | $35.07 | $34.22 | $34.86 | $34.86 | 685,317 |
| 2025-05-21 | $35.08 | $35.87 | $34.54 | $34.63 | $34.63 | 787,269 |
| 2025-05-20 | $35.35 | $35.50 | $34.93 | $35.46 | $35.46 | 971,272 |
| 2025-05-19 | $36.03 | $36.40 | $35.39 | $35.46 | $35.46 | 1,611,380 |
| 2025-05-16 | $36.32 | $36.92 | $36.00 | $36.89 | $36.89 | 784,145 |
| 2025-05-15 | $36.44 | $36.85 | $35.97 | $36.38 | $36.38 | 715,788 |
| 2025-05-14 | $36.72 | $37.38 | $36.54 | $36.73 | $36.73 | 763,453 |
| 2025-05-13 | $36.39 | $37.32 | $35.78 | $36.79 | $36.79 | 1,257,947 |
| 2025-05-12 | $35.77 | $36.25 | $34.82 | $36.14 | $36.14 | 1,090,301 |
| 2025-05-09 | $33.89 | $34.05 | $33.31 | $33.68 | $33.68 | 684,112 |
| 2025-05-08 | $33.25 | $33.96 | $32.97 | $33.66 | $33.66 | 742,785 |
| 2025-05-07 | $31.76 | $33.09 | $31.63 | $32.62 | $32.62 | 1,082,794 |
| 2025-05-06 | $31.02 | $31.83 | $30.88 | $31.43 | $31.43 | 740,420 |
| 2025-05-05 | $31.97 | $32.68 | $31.68 | $31.71 | $31.71 | 1,424,199 |
| 2025-05-02 | $31.72 | $32.72 | $31.51 | $32.41 | $32.41 | 761,635 |
| 2025-05-01 | $31.81 | $31.94 | $31.08 | $31.33 | $31.33 | 595,280 |
| 2025-04-30 | $30.54 | $31.29 | $30.24 | $31.13 | $31.13 | 754,745 |
| 2025-04-29 | $31.31 | $31.84 | $30.47 | $31.54 | $31.54 | 620,458 |
| 2025-04-28 | $31.28 | $31.76 | $30.81 | $31.41 | $31.41 | 734,026 |
| 2025-04-25 | $30.32 | $31.31 | $29.70 | $31.22 | $31.22 | 786,702 |
| 2025-04-24 | $28.62 | $30.40 | $28.62 | $30.33 | $30.33 | 1,327,760 |
| 2025-04-23 | $29.19 | $29.75 | $28.30 | $28.34 | $28.34 | 1,290,809 |
| 2025-04-22 | $28.14 | $28.34 | $27.62 | $27.93 | $27.93 | 2,074,917 |
| 2025-04-21 | $28.86 | $28.86 | $27.45 | $27.68 | $27.68 | 646,355 |
| 2025-04-17 | $28.53 | $29.26 | $28.04 | $29.21 | $29.21 | 1,005,444 |
| 2025-04-16 | $28.68 | $29.15 | $27.98 | $28.42 | $28.42 | 1,296,109 |
| 2025-04-15 | $28.27 | $29.48 | $28.20 | $29.01 | $29.01 | 902,941 |
| 2025-04-14 | $29.40 | $29.69 | $28.19 | $28.33 | $28.33 | 1,619,325 |
| 2025-04-11 | $29.67 | $29.74 | $27.75 | $29.03 | $29.03 | 2,335,391 |
| 2025-04-10 | $31.94 | $32.46 | $30.03 | $30.38 | $30.38 | 790,453 |
| 2025-04-09 | $29.00 | $33.17 | $29.00 | $32.90 | $32.90 | 2,490,669 |
| 2025-04-08 | $31.88 | $32.10 | $29.31 | $29.72 | $29.72 | 1,272,961 |
| 2025-04-07 | $29.50 | $32.16 | $28.59 | $30.14 | $30.14 | 1,786,694 |
| 2025-04-04 | $31.18 | $31.54 | $29.59 | $30.98 | $30.98 | 1,458,969 |
| 2025-04-03 | $34.23 | $34.23 | $32.20 | $32.74 | $32.74 | 1,463,077 |
| 2025-04-02 | $35.58 | $36.61 | $35.11 | $36.30 | $36.30 | 1,071,223 |
| 2025-04-01 | $35.95 | $36.48 | $35.21 | $36.37 | $36.37 | 1,264,410 |
| 2025-03-31 | $36.41 | $37.17 | $35.41 | $36.08 | $36.08 | 1,919,479 |
| 2025-03-28 | $41.46 | $43.89 | $37.03 | $37.51 | $37.51 | 5,431,263 |
| 2025-03-27 | $37.04 | $38.01 | $35.89 | $36.70 | $36.70 | 2,227,554 |
| 2025-03-26 | $38.97 | $39.14 | $37.18 | $37.33 | $37.33 | 1,283,067 |
| 2025-03-25 | $38.11 | $39.44 | $37.95 | $39.14 | $39.14 | 1,411,811 |
| 2025-03-24 | $37.73 | $38.43 | $37.17 | $38.11 | $38.11 | 1,855,532 |
| 2025-03-21 | $35.57 | $37.20 | $35.10 | $37.03 | $37.03 | 1,820,577 |
| 2025-03-20 | $35.56 | $36.59 | $35.56 | $36.05 | $36.05 | 651,366 |
| 2025-03-19 | $36.14 | $36.93 | $35.69 | $36.32 | $36.32 | 1,032,983 |
| 2025-03-18 | $35.80 | $35.83 | $34.82 | $35.49 | $35.49 | 634,833 |
| 2025-03-17 | $35.17 | $36.33 | $35.17 | $36.17 | $36.17 | 791,199 |
| 2025-03-14 | $33.89 | $35.34 | $33.42 | $35.28 | $35.28 | 1,097,141 |
| 2025-03-13 | $35.44 | $35.44 | $32.80 | $33.11 | $33.11 | 1,143,986 |
| 2025-03-12 | $34.35 | $35.76 | $33.70 | $35.60 | $35.60 | 1,332,168 |
| 2025-03-11 | $32.37 | $33.93 | $32.33 | $33.60 | $33.60 | 1,353,705 |
| 2025-03-10 | $33.00 | $33.00 | $31.24 | $32.44 | $32.44 | 1,462,559 |
| 2025-03-07 | $34.60 | $34.68 | $32.73 | $33.74 | $33.74 | 1,248,763 |
| 2025-03-06 | $35.52 | $36.54 | $34.58 | $34.60 | $34.60 | 1,112,102 |
| 2025-03-05 | $36.00 | $36.76 | $35.72 | $36.48 | $36.48 | 1,636,947 |
| 2025-03-04 | $35.00 | $36.40 | $35.00 | $35.86 | $35.86 | 1,516,077 |
| 2025-03-03 | $37.30 | $37.49 | $34.74 | $35.12 | $35.12 | 2,410,529 |
| 2025-02-28 | $36.11 | $37.02 | $35.58 | $36.98 | $36.98 | 1,507,753 |
| 2025-02-27 | $37.80 | $38.24 | $36.27 | $36.32 | $36.32 | 1,164,780 |
| 2025-02-26 | $37.55 | $38.31 | $36.82 | $37.40 | $37.40 | 988,207 |
| 2025-02-25 | $38.26 | $38.30 | $36.75 | $37.05 | $37.05 | 1,197,706 |
| 2025-02-24 | $39.58 | $39.62 | $37.60 | $38.51 | $38.51 | 892,203 |
| 2025-02-21 | $41.05 | $41.17 | $38.84 | $39.50 | $39.50 | 1,282,648 |
| 2025-02-20 | $40.63 | $41.00 | $39.00 | $40.66 | $40.66 | 1,315,267 |
| 2025-02-19 | $41.45 | $41.75 | $40.76 | $40.84 | $40.84 | 594,905 |
| 2025-02-18 | $41.00 | $42.20 | $39.96 | $41.85 | $41.85 | 1,283,201 |
| 2025-02-14 | $41.96 | $41.96 | $40.37 | $41.51 | $41.51 | 791,931 |
| 2025-02-13 | $41.50 | $42.19 | $41.01 | $41.78 | $41.78 | 607,172 |
| 2025-02-12 | $41.43 | $42.47 | $40.89 | $41.02 | $41.02 | 928,585 |
| 2025-02-11 | $42.11 | $43.13 | $41.80 | $42.39 | $42.39 | 945,856 |
| 2025-02-10 | $42.06 | $43.67 | $41.78 | $42.63 | $42.63 | 1,829,271 |
| 2025-02-07 | $42.80 | $42.98 | $40.76 | $41.22 | $41.22 | 1,123,748 |
| 2025-02-06 | $43.73 | $43.88 | $42.29 | $42.52 | $42.52 | 1,589,615 |
| 2025-02-05 | $42.83 | $43.57 | $42.08 | $43.55 | $43.55 | 1,326,919 |
| 2025-02-04 | $41.97 | $43.06 | $40.82 | $42.60 | $42.60 | 1,827,439 |
| 2025-02-03 | $43.76 | $45.20 | $41.26 | $41.52 | $41.52 | 2,168,417 |
| 2025-01-31 | $46.41 | $47.60 | $45.98 | $45.98 | $45.98 | 1,031,980 |
| 2025-01-30 | $45.80 | $46.58 | $45.29 | $45.86 | $45.86 | 772,526 |
| 2025-01-29 | $47.00 | $47.08 | $45.65 | $45.96 | $45.96 | 742,711 |
| 2025-01-28 | $46.15 | $48.33 | $45.90 | $47.22 | $47.22 | 929,054 |
| 2025-01-27 | $44.71 | $47.78 | $44.71 | $46.02 | $46.02 | 947,986 |
| 2025-01-24 | $45.55 | $46.77 | $45.35 | $45.69 | $45.69 | 714,202 |
| 2025-01-23 | $44.17 | $45.79 | $43.77 | $45.57 | $45.57 | 639,553 |
| 2025-01-22 | $45.28 | $45.64 | $44.41 | $44.53 | $44.53 | 532,317 |
| 2025-01-21 | $44.60 | $45.41 | $44.43 | $45.09 | $45.09 | 679,387 |
| 2025-01-17 | $44.85 | $44.85 | $43.66 | $44.11 | $44.11 | 1,458,037 |
| 2025-01-16 | $43.96 | $44.60 | $43.13 | $44.09 | $44.09 | 788,077 |
| 2025-01-15 | $43.13 | $44.51 | $43.00 | $43.77 | $43.77 | 1,107,598 |
| 2025-01-14 | $42.01 | $42.52 | $40.55 | $41.86 | $41.86 | 1,459,505 |
| 2025-01-13 | $41.57 | $42.48 | $41.20 | $41.60 | $41.60 | 1,089,572 |
| 2025-01-10 | $43.19 | $43.34 | $42.01 | $42.63 | $42.63 | 799,617 |
| 2025-01-08 | $44.11 | $44.41 | $43.57 | $44.15 | $44.15 | 910,053 |
| 2025-01-07 | $45.71 | $46.23 | $44.33 | $44.60 | $44.60 | 1,050,560 |
| 2025-01-06 | $45.35 | $46.63 | $44.54 | $45.59 | $45.59 | 1,812,925 |
| 2025-01-03 | $43.78 | $44.93 | $43.47 | $44.87 | $44.87 | 2,295,755 |
| 2025-01-02 | $42.42 | $43.49 | $41.85 | $43.39 | $43.39 | 1,056,078 |
| 2024-12-31 | $42.70 | $42.91 | $41.41 | $41.88 | $41.88 | 975,590 |
| 2024-12-30 | $41.93 | $42.63 | $41.21 | $42.27 | $42.27 | 1,142,673 |
| 2024-12-27 | $43.64 | $43.89 | $42.21 | $42.90 | $42.90 | 607,814 |
| 2024-12-26 | $43.21 | $44.32 | $43.12 | $44.10 | $44.10 | 639,244 |
| 2024-12-24 | $43.72 | $43.99 | $43.28 | $43.60 | $43.60 | 324,003 |
| 2024-12-23 | $44.25 | $44.31 | $42.81 | $43.43 | $43.43 | 793,215 |
| 2024-12-20 | $43.45 | $46.19 | $43.45 | $44.31 | $44.31 | 2,484,453 |
| 2024-12-19 | $43.61 | $44.53 | $42.67 | $44.00 | $44.00 | 1,681,871 |
| 2024-12-18 | $44.71 | $45.78 | $42.80 | $43.37 | $43.37 | 2,355,150 |
| 2024-12-17 | $44.72 | $44.99 | $43.53 | $44.75 | $44.75 | 1,472,974 |
| 2024-12-16 | $41.25 | $45.00 | $41.22 | $44.78 | $44.78 | 1,881,676 |
| 2024-12-13 | $42.02 | $42.59 | $40.73 | $41.63 | $41.63 | 1,392,774 |
| 2024-12-12 | $41.14 | $42.75 | $41.14 | $42.01 | $42.01 | 1,278,192 |
| 2024-12-11 | $41.61 | $42.86 | $40.69 | $42.38 | $42.38 | 1,375,867 |
| 2024-12-10 | $40.31 | $43.23 | $39.90 | $40.95 | $40.95 | 3,311,486 |
| 2024-12-09 | $43.76 | $44.34 | $41.16 | $41.80 | $41.80 | 2,894,944 |
| 2024-12-06 | $41.36 | $42.41 | $40.53 | $41.46 | $41.46 | 1,853,015 |
| 2024-12-05 | $41.90 | $42.21 | $41.15 | $41.29 | $41.29 | 891,141 |
| 2024-12-04 | $40.50 | $42.40 | $40.10 | $42.22 | $42.22 | 2,126,922 |
| 2024-12-03 | $38.91 | $40.33 | $38.86 | $39.57 | $39.57 | 3,338,901 |
| 2024-12-02 | $39.70 | $39.89 | $38.89 | $39.35 | $39.35 | 968,481 |
| 2024-11-29 | $38.60 | $39.80 | $38.60 | $39.72 | $39.72 | 589,472 |
| 2024-11-27 | $39.25 | $39.49 | $37.82 | $38.82 | $38.82 | 1,749,740 |
| 2024-11-26 | $38.86 | $39.20 | $38.28 | $39.10 | $39.10 | 2,788,942 |
| 2024-11-25 | $39.47 | $39.88 | $38.78 | $39.12 | $39.12 | 2,159,409 |
| 2024-11-22 | $38.06 | $39.09 | $38.00 | $38.71 | $38.71 | 851,926 |
| 2024-11-21 | $37.11 | $39.15 | $37.11 | $37.98 | $37.98 | 1,547,668 |
| 2024-11-20 | $36.38 | $36.62 | $35.62 | $36.02 | $36.02 | 934,946 |
| 2024-11-19 | $33.97 | $36.24 | $33.93 | $36.20 | $36.20 | 676,528 |
| 2024-11-18 | $35.27 | $35.45 | $33.82 | $34.51 | $34.51 | 1,122,024 |
| 2024-11-15 | $36.27 | $36.27 | $34.68 | $35.06 | $35.06 | 1,106,431 |
| 2024-11-14 | $36.55 | $36.81 | $35.62 | $36.49 | $36.49 | 2,333,329 |
| 2024-11-13 | $35.46 | $37.18 | $35.36 | $36.61 | $36.61 | 1,226,536 |
| 2024-11-12 | $35.29 | $36.14 | $35.27 | $35.70 | $35.70 | 691,767 |
| 2024-11-11 | $34.94 | $35.77 | $34.57 | $35.73 | $35.73 | 690,745 |
| 2024-11-08 | $34.86 | $35.00 | $34.08 | $34.59 | $34.59 | 854,662 |
| 2024-11-07 | $33.76 | $35.15 | $33.26 | $35.02 | $35.02 | 1,096,082 |
| 2024-11-06 | $33.82 | $34.13 | $33.31 | $33.85 | $33.85 | 1,429,420 |
| 2024-11-05 | $31.69 | $32.24 | $31.21 | $32.22 | $32.22 | 1,016,943 |
| 2024-11-04 | $31.41 | $32.30 | $30.73 | $31.76 | $31.76 | 871,776 |
| 2024-11-01 | $31.46 | $32.25 | $31.31 | $31.67 | $31.67 | 760,519 |
| 2024-10-31 | $31.75 | $32.28 | $31.30 | $31.46 | $31.46 | 735,154 |
| 2024-10-30 | $31.94 | $32.49 | $31.84 | $32.00 | $32.00 | 677,977 |
| 2024-10-29 | $30.80 | $32.26 | $30.78 | $31.96 | $31.96 | 932,748 |
| 2024-10-28 | $31.05 | $31.07 | $30.34 | $30.83 | $30.83 | 529,471 |
| 2024-10-25 | $31.18 | $31.50 | $30.52 | $30.80 | $30.80 | 702,154 |
| 2024-10-24 | $30.47 | $30.91 | $30.05 | $30.78 | $30.78 | 584,799 |
| 2024-10-23 | $31.00 | $31.19 | $29.80 | $30.05 | $30.05 | 2,422,924 |
| 2024-10-22 | $31.09 | $31.31 | $30.48 | $31.20 | $31.20 | 867,939 |
| 2024-10-21 | $30.21 | $31.04 | $30.21 | $30.93 | $30.93 | 938,749 |
| 2024-10-18 | $30.56 | $31.19 | $30.21 | $30.25 | $30.25 | 1,116,253 |
| 2024-10-17 | $30.72 | $30.72 | $29.71 | $30.26 | $30.26 | 908,843 |
| 2024-10-16 | $31.16 | $31.30 | $30.01 | $30.69 | $30.69 | 1,722,185 |
| 2024-10-15 | $31.72 | $31.97 | $31.05 | $31.63 | $31.63 | 2,348,642 |
| 2024-10-14 | $30.71 | $31.81 | $30.62 | $31.68 | $31.68 | 1,318,887 |
| 2024-10-11 | $29.85 | $30.78 | $29.73 | $30.71 | $30.71 | 1,566,940 |
| 2024-10-10 | $29.18 | $29.99 | $29.18 | $29.93 | $29.93 | 1,567,230 |
| 2024-10-09 | $30.01 | $30.49 | $29.95 | $30.01 | $30.01 | 962,362 |
| 2024-10-08 | $30.24 | $30.62 | $29.95 | $29.97 | $29.97 | 1,741,785 |
| 2024-10-07 | $30.89 | $31.05 | $30.17 | $30.27 | $30.27 | 1,037,352 |
| 2024-10-04 | $31.19 | $31.67 | $30.90 | $31.08 | $31.08 | 1,185,567 |
| 2024-10-03 | $31.16 | $31.47 | $30.36 | $30.58 | $30.58 | 1,666,824 |
| 2024-10-02 | $32.18 | $32.40 | $31.71 | $31.92 | $31.92 | 1,573,415 |
| 2024-10-01 | $32.37 | $32.49 | $31.77 | $32.25 | $32.25 | 1,035,482 |
| 2024-09-30 | $33.00 | $33.64 | $31.93 | $32.34 | $32.34 | 977,339 |
| 2024-09-27 | $33.09 | $33.50 | $32.79 | $33.22 | $33.22 | 1,298,137 |
| 2024-09-26 | $32.99 | $32.99 | $32.06 | $32.78 | $32.78 | 992,897 |
| 2024-09-25 | $32.42 | $33.21 | $32.17 | $32.36 | $32.36 | 1,533,079 |
| 2024-09-24 | $33.96 | $34.07 | $31.80 | $32.64 | $32.64 | 3,270,464 |
| 2024-09-23 | $36.51 | $36.51 | $34.60 | $34.63 | $34.63 | 1,137,373 |
| 2024-09-20 | $36.53 | $36.60 | $35.48 | $36.39 | $36.39 | 3,417,955 |
| 2024-09-19 | $36.28 | $36.45 | $35.66 | $36.39 | $36.39 | 1,391,233 |
| 2024-09-18 | $35.60 | $36.07 | $34.56 | $34.99 | $34.99 | 814,225 |
| 2024-09-17 | $35.70 | $35.90 | $35.14 | $35.60 | $35.60 | 1,044,398 |
| 2024-09-16 | $34.68 | $36.12 | $34.38 | $35.10 | $35.10 | 909,219 |
| 2024-09-13 | $34.36 | $35.22 | $34.36 | $35.13 | $35.13 | 969,407 |
| 2024-09-12 | $34.96 | $35.21 | $34.25 | $34.55 | $34.55 | 1,019,602 |
| 2024-09-11 | $34.14 | $34.87 | $33.37 | $34.63 | $34.63 | 1,465,628 |
| 2024-09-10 | $36.15 | $36.19 | $33.24 | $34.29 | $34.29 | 2,623,614 |
| 2024-09-09 | $35.89 | $37.59 | $35.65 | $36.28 | $36.28 | 1,650,948 |
| 2024-09-06 | $41.50 | $41.96 | $34.43 | $35.57 | $35.57 | 4,661,186 |
| 2024-09-05 | $42.92 | $44.18 | $42.88 | $44.13 | $44.13 | 1,859,015 |
| 2024-09-04 | $42.54 | $43.75 | $42.19 | $43.18 | $43.18 | 1,170,100 |
| 2024-09-03 | $45.02 | $45.02 | $42.92 | $43.30 | $43.30 | 1,279,053 |
| 2024-08-30 | $45.13 | $45.43 | $44.22 | $44.78 | $44.78 | 1,145,407 |
| 2024-08-29 | $45.41 | $46.14 | $44.83 | $44.94 | $44.94 | 656,131 |
| 2024-08-28 | $45.42 | $45.65 | $44.19 | $44.55 | $44.55 | 535,291 |
| 2024-08-27 | $45.28 | $46.50 | $45.28 | $45.78 | $45.78 | 597,033 |
| 2024-08-26 | $45.00 | $46.51 | $44.84 | $45.88 | $45.88 | 961,471 |
| 2024-08-23 | $44.03 | $44.93 | $43.58 | $44.86 | $44.86 | 677,162 |
| 2024-08-22 | $44.27 | $44.80 | $43.29 | $43.47 | $43.47 | 928,938 |
| 2024-08-21 | $44.05 | $44.27 | $43.43 | $44.24 | $44.24 | 408,626 |
| 2024-08-20 | $43.82 | $43.82 | $43.24 | $43.63 | $43.63 | 418,549 |
| 2024-08-19 | $42.28 | $43.87 | $42.21 | $43.71 | $43.71 | 955,358 |
| 2024-08-16 | $41.22 | $42.22 | $40.62 | $42.16 | $42.16 | 789,108 |
| 2024-08-15 | $41.39 | $42.43 | $41.14 | $41.74 | $41.74 | 492,901 |
| 2024-08-14 | $41.52 | $41.61 | $40.10 | $40.31 | $40.31 | 526,398 |
| 2024-08-13 | $40.84 | $41.73 | $40.84 | $41.47 | $41.47 | 564,374 |
| 2024-08-12 | $39.99 | $40.51 | $39.09 | $40.13 | $40.13 | 708,209 |
| 2024-08-09 | $39.91 | $40.32 | $39.38 | $40.18 | $40.18 | 453,333 |
| 2024-08-08 | $37.94 | $39.99 | $37.55 | $39.78 | $39.78 | 674,617 |
| 2024-08-07 | $38.04 | $38.65 | $37.25 | $37.32 | $37.32 | 732,166 |
| 2024-08-06 | $37.43 | $38.27 | $36.97 | $37.19 | $37.19 | 618,209 |
| 2024-08-05 | $36.72 | $37.88 | $36.15 | $36.98 | $36.98 | 1,261,911 |
| 2024-08-02 | $40.27 | $40.27 | $38.19 | $39.24 | $39.24 | 860,570 |
| 2024-08-01 | $44.00 | $44.26 | $41.13 | $41.88 | $41.88 | 733,541 |
| 2024-07-31 | $43.47 | $44.30 | $42.91 | $44.06 | $44.06 | 1,291,200 |
| 2024-07-30 | $42.93 | $43.12 | $42.05 | $42.92 | $42.92 | 545,598 |
| 2024-07-29 | $42.79 | $43.14 | $42.29 | $42.63 | $42.63 | 1,083,416 |
| 2024-07-26 | $42.00 | $42.94 | $41.68 | $42.90 | $42.90 | 1,128,313 |
| 2024-07-25 | $38.99 | $42.65 | $38.33 | $41.61 | $41.61 | 1,518,438 |
| 2024-07-24 | $39.92 | $40.75 | $38.31 | $38.47 | $38.47 | 707,179 |
| 2024-07-23 | $39.36 | $40.93 | $39.33 | $40.45 | $40.45 | 596,209 |
| 2024-07-22 | $40.05 | $40.66 | $39.47 | $39.48 | $39.48 | 609,102 |
| 2024-07-19 | $39.93 | $40.24 | $39.12 | $40.11 | $40.11 | 754,363 |
| 2024-07-18 | $41.45 | $41.90 | $39.83 | $40.08 | $40.08 | 1,106,055 |
| 2024-07-17 | $41.18 | $42.00 | $40.56 | $41.39 | $41.39 | 1,012,251 |
| 2024-07-16 | $40.22 | $41.63 | $40.10 | $41.60 | $41.60 | 1,080,210 |
| 2024-07-15 | $39.51 | $41.26 | $39.26 | $40.30 | $40.30 | 1,253,402 |
| 2024-07-12 | $38.33 | $39.88 | $38.33 | $39.43 | $39.43 | 811,590 |
| 2024-07-11 | $39.00 | $39.91 | $38.01 | $38.14 | $38.14 | 1,018,069 |
| 2024-07-10 | $39.33 | $39.34 | $37.73 | $37.80 | $37.80 | 2,203,670 |
| 2024-07-09 | $38.83 | $38.95 | $37.41 | $37.92 | $37.92 | 792,261 |
| 2024-07-08 | $38.85 | $39.35 | $38.48 | $38.80 | $38.80 | 771,552 |
| 2024-07-05 | $39.41 | $39.74 | $39.01 | $39.05 | $39.05 | 598,234 |
| 2024-07-03 | $39.41 | $39.59 | $39.06 | $39.54 | $39.54 | 296,152 |
| 2024-07-02 | $39.52 | $39.98 | $39.00 | $39.47 | $39.47 | 796,935 |
| 2024-07-01 | $39.00 | $39.61 | $38.08 | $39.41 | $39.41 | 1,112,315 |
| 2024-06-28 | $38.20 | $38.91 | $37.74 | $38.84 | $38.84 | 1,623,605 |
| 2024-06-27 | $36.00 | $38.21 | $35.62 | $38.06 | $38.06 | 2,104,536 |
| 2024-06-26 | $35.16 | $36.45 | $34.98 | $35.90 | $35.90 | 1,834,475 |
| 2024-06-25 | $34.89 | $35.29 | $34.19 | $35.21 | $35.21 | 1,900,393 |
| 2024-06-24 | $35.34 | $35.74 | $34.80 | $34.90 | $34.90 | 789,313 |
| 2024-06-21 | $34.39 | $35.75 | $33.93 | $35.50 | $35.50 | 2,460,758 |
| 2024-06-20 | $34.84 | $34.99 | $34.15 | $34.51 | $34.51 | 897,871 |
| 2024-06-18 | $35.08 | $35.69 | $34.56 | $35.13 | $35.13 | 1,543,556 |
| 2024-06-17 | $35.59 | $35.70 | $35.10 | $35.41 | $35.41 | 1,001,042 |
| 2024-06-14 | $35.86 | $35.94 | $35.23 | $35.86 | $35.86 | 1,235,718 |
| 2024-06-13 | $38.40 | $38.41 | $35.97 | $36.02 | $36.02 | 1,021,395 |
| 2024-06-12 | $37.66 | $38.80 | $37.37 | $37.56 | $37.56 | 2,327,308 |
| 2024-06-11 | $36.72 | $36.99 | $35.86 | $36.23 | $36.23 | 2,040,619 |
| 2024-06-10 | $36.58 | $38.03 | $36.51 | $36.72 | $36.72 | 1,611,044 |
| 2024-06-07 | $41.48 | $41.55 | $36.37 | $36.65 | $36.65 | 3,880,040 |
| 2024-06-06 | $35.75 | $36.88 | $35.47 | $36.78 | $36.78 | 2,272,208 |
| 2024-06-05 | $36.85 | $36.97 | $35.96 | $36.05 | $36.05 | 1,530,808 |
| 2024-06-04 | $37.12 | $37.24 | $35.50 | $36.32 | $36.32 | 1,473,248 |
| 2024-06-03 | $38.32 | $38.32 | $36.42 | $37.03 | $37.03 | 1,198,239 |
| 2024-05-31 | $37.68 | $38.17 | $36.81 | $37.65 | $37.65 | 638,102 |
| 2024-05-30 | $40.38 | $40.58 | $37.02 | $37.32 | $37.32 | 1,471,265 |
| 2024-05-29 | $40.73 | $41.33 | $40.65 | $41.22 | $41.22 | 537,073 |
| 2024-05-28 | $41.42 | $41.56 | $40.67 | $41.39 | $41.39 | 770,709 |
| 2024-05-24 | $41.09 | $41.72 | $40.50 | $41.29 | $41.29 | 347,710 |
| 2024-05-23 | $42.71 | $43.09 | $40.86 | $41.12 | $41.12 | 437,784 |
| 2024-05-22 | $42.90 | $43.16 | $42.07 | $42.35 | $42.35 | 557,128 |
| 2024-05-21 | $42.58 | $43.16 | $42.23 | $42.91 | $42.91 | 603,648 |
| 2024-05-20 | $41.71 | $43.08 | $41.54 | $43.00 | $43.00 | 587,126 |
| 2024-05-17 | $42.11 | $42.11 | $41.31 | $41.94 | $41.94 | 606,837 |
| 2024-05-16 | $42.34 | $42.47 | $41.47 | $42.02 | $42.02 | 788,314 |
| 2024-05-15 | $42.50 | $43.00 | $42.07 | $42.49 | $42.49 | 426,548 |
| 2024-05-14 | $42.20 | $42.48 | $41.51 | $41.88 | $41.88 | 431,560 |
| 2024-05-13 | $41.87 | $42.36 | $41.35 | $41.72 | $41.72 | 834,737 |
| 2024-05-10 | $41.62 | $41.80 | $41.05 | $41.23 | $41.23 | 608,797 |
| 2024-05-09 | $40.70 | $41.65 | $40.54 | $41.31 | $41.31 | 533,248 |
| 2024-05-08 | $41.70 | $41.78 | $40.21 | $40.86 | $40.86 | 754,525 |
| 2024-05-07 | $42.49 | $42.59 | $41.70 | $42.08 | $42.08 | 884,512 |
| 2024-05-06 | $41.74 | $42.69 | $41.74 | $42.57 | $42.57 | 511,391 |
| 2024-05-03 | $42.44 | $42.58 | $41.24 | $41.60 | $41.60 | 387,570 |
| 2024-05-02 | $41.15 | $41.79 | $39.86 | $41.55 | $41.55 | 698,121 |
| 2024-05-01 | $41.84 | $41.97 | $40.31 | $40.44 | $40.44 | 1,076,578 |
| 2024-04-30 | $42.85 | $43.12 | $41.85 | $41.90 | $41.90 | 1,112,220 |
| 2024-04-29 | $41.91 | $43.39 | $41.91 | $43.24 | $43.24 | 692,305 |
| 2024-04-26 | $41.43 | $42.08 | $41.34 | $41.71 | $41.71 | 605,595 |
| 2024-04-25 | $40.49 | $41.18 | $40.39 | $41.18 | $41.18 | 664,505 |
| 2024-04-24 | $41.22 | $41.49 | $40.59 | $41.35 | $41.35 | 656,212 |
| 2024-04-23 | $39.91 | $41.22 | $39.91 | $40.79 | $40.79 | 651,917 |
| 2024-04-22 | $39.44 | $39.87 | $38.65 | $39.68 | $39.68 | 681,174 |
| 2024-04-19 | $39.18 | $39.45 | $38.58 | $38.94 | $38.94 | 888,026 |
| 2024-04-18 | $39.45 | $39.74 | $38.89 | $39.25 | $39.25 | 735,783 |
| 2024-04-17 | $40.30 | $40.55 | $39.43 | $39.53 | $39.53 | 703,267 |
| 2024-04-16 | $40.07 | $40.49 | $39.72 | $40.17 | $40.17 | 786,727 |
| 2024-04-15 | $41.79 | $41.81 | $40.15 | $40.43 | $40.43 | 1,695,861 |
| 2024-04-12 | $42.68 | $42.93 | $41.72 | $41.86 | $41.86 | 610,479 |
| 2024-04-11 | $42.32 | $43.40 | $41.93 | $43.24 | $43.24 | 1,180,784 |
| 2024-04-10 | $42.08 | $42.60 | $41.30 | $42.14 | $42.14 | 1,479,725 |
| 2024-04-09 | $43.85 | $43.85 | $42.67 | $43.47 | $43.47 | 640,270 |
| 2024-04-08 | $43.33 | $43.77 | $42.76 | $43.46 | $43.46 | 890,135 |
| 2024-04-05 | $42.28 | $43.53 | $41.97 | $43.15 | $43.15 | 1,549,886 |
| 2024-04-04 | $42.39 | $43.42 | $42.06 | $42.35 | $42.35 | 1,324,948 |
| 2024-04-03 | $42.70 | $43.20 | $41.29 | $41.84 | $41.84 | 1,376,738 |
| 2024-04-02 | $41.75 | $43.44 | $40.87 | $43.24 | $43.24 | 1,880,303 |
| 2024-04-01 | $44.08 | $44.08 | $42.74 | $42.87 | $42.87 | 1,506,789 |
| 2024-03-28 | $45.31 | $47.62 | $42.49 | $44.30 | $44.30 | 4,630,506 |
| 2024-03-27 | $50.00 | $50.84 | $49.29 | $50.58 | $50.58 | 1,556,688 |
| 2024-03-26 | $51.20 | $51.20 | $49.18 | $49.42 | $49.42 | 1,517,966 |
| 2024-03-25 | $52.20 | $52.26 | $50.85 | $50.97 | $50.97 | 889,640 |
| 2024-03-22 | $53.13 | $53.74 | $51.50 | $52.43 | $52.43 | 841,640 |
| 2024-03-21 | $54.86 | $55.47 | $53.52 | $53.57 | $53.57 | 1,082,306 |
| 2024-03-20 | $51.11 | $52.99 | $50.89 | $52.62 | $52.62 | 599,346 |
| 2024-03-19 | $50.08 | $51.42 | $49.70 | $51.19 | $51.19 | 670,615 |
| 2024-03-18 | $50.61 | $51.13 | $49.99 | $50.57 | $50.57 | 594,666 |
| 2024-03-15 | $51.32 | $51.39 | $49.85 | $50.39 | $50.39 | 1,508,731 |
| 2024-03-14 | $52.73 | $53.09 | $51.17 | $51.89 | $51.89 | 658,149 |
| 2024-03-13 | $52.44 | $54.06 | $52.44 | $52.90 | $52.90 | 577,983 |
| 2024-03-12 | $53.13 | $53.54 | $52.42 | $52.73 | $52.73 | 483,011 |
| 2024-03-11 | $52.61 | $53.13 | $52.14 | $53.10 | $53.10 | 1,039,181 |
| 2024-03-08 | $53.84 | $54.36 | $52.56 | $53.02 | $53.02 | 707,194 |
| 2024-03-07 | $54.51 | $54.75 | $53.14 | $53.22 | $53.22 | 836,337 |
| 2024-03-06 | $53.24 | $54.14 | $52.64 | $53.90 | $53.90 | 466,799 |
| 2024-03-05 | $55.45 | $55.45 | $51.90 | $52.34 | $52.34 | 1,070,748 |
| 2024-03-04 | $57.21 | $57.21 | $56.08 | $56.43 | $56.43 | 364,533 |
| 2024-03-01 | $56.74 | $57.37 | $55.48 | $57.13 | $57.13 | 591,766 |
| 2024-02-29 | $56.86 | $57.73 | $56.27 | $56.90 | $56.90 | 674,325 |
| 2024-02-28 | $57.44 | $57.58 | $56.09 | $56.22 | $56.22 | 474,532 |
| 2024-02-27 | $58.46 | $58.46 | $57.50 | $57.96 | $57.96 | 1,542,702 |
| 2024-02-26 | $57.25 | $59.12 | $57.25 | $57.98 | $57.98 | 415,445 |
| 2024-02-23 | $57.50 | $58.19 | $56.87 | $57.07 | $57.07 | 662,718 |
| 2024-02-22 | $56.59 | $57.15 | $55.64 | $57.10 | $57.10 | 555,473 |
| 2024-02-21 | $55.51 | $56.02 | $54.75 | $55.53 | $55.53 | 738,957 |
| 2024-02-20 | $57.28 | $57.71 | $56.12 | $56.80 | $56.80 | 636,863 |
| 2024-02-16 | $58.99 | $59.10 | $56.87 | $57.92 | $57.92 | 1,184,239 |
| 2024-02-15 | $59.91 | $59.98 | $58.85 | $59.73 | $59.73 | 760,887 |
| 2024-02-14 | $58.22 | $59.59 | $57.43 | $59.14 | $59.14 | 419,417 |
| 2024-02-13 | $56.55 | $58.01 | $54.73 | $56.98 | $56.98 | 687,567 |
| 2024-02-12 | $59.65 | $61.53 | $59.15 | $59.16 | $59.16 | 591,818 |
| 2024-02-09 | $59.98 | $60.76 | $59.26 | $59.60 | $59.60 | 697,764 |
| 2024-02-08 | $56.76 | $59.09 | $56.48 | $58.62 | $58.62 | 720,282 |
| 2024-02-07 | $55.68 | $57.40 | $55.25 | $56.38 | $56.38 | 518,871 |
| 2024-02-06 | $55.58 | $56.24 | $54.49 | $55.42 | $55.42 | 341,654 |
| 2024-02-05 | $56.03 | $56.20 | $54.06 | $55.42 | $55.42 | 542,033 |
| 2024-02-02 | $54.71 | $56.54 | $54.62 | $56.19 | $56.19 | 430,489 |
| 2024-02-01 | $54.75 | $55.39 | $53.89 | $55.00 | $55.00 | 437,623 |
| 2024-01-31 | $55.13 | $55.70 | $53.62 | $54.05 | $54.05 | 649,495 |
| 2024-01-30 | $57.49 | $57.49 | $55.92 | $56.00 | $56.00 | 478,024 |
| 2024-01-29 | $55.66 | $57.59 | $55.55 | $57.49 | $57.49 | 533,777 |
| 2024-01-26 | $55.38 | $56.13 | $54.85 | $55.40 | $55.40 | 573,907 |
| 2024-01-25 | $56.40 | $56.57 | $54.59 | $55.21 | $55.21 | 283,577 |
| 2024-01-24 | $56.66 | $56.79 | $55.19 | $55.45 | $55.45 | 456,982 |
| 2024-01-23 | $55.34 | $56.22 | $54.73 | $55.93 | $55.93 | 659,798 |
| 2024-01-22 | $55.26 | $55.90 | $53.74 | $54.93 | $54.93 | 522,483 |
| 2024-01-19 | $53.37 | $54.24 | $51.87 | $53.88 | $53.88 | 670,685 |
| 2024-01-18 | $54.71 | $55.21 | $52.22 | $52.79 | $52.79 | 590,119 |
| 2024-01-17 | $53.50 | $53.93 | $51.62 | $53.87 | $53.87 | 645,781 |
| 2024-01-16 | $53.35 | $56.09 | $53.30 | $54.42 | $54.42 | 1,503,776 |
| 2024-01-12 | $50.42 | $53.92 | $50.42 | $53.37 | $53.37 | 1,420,149 |
| 2024-01-11 | $49.93 | $50.37 | $49.09 | $49.90 | $49.90 | 671,975 |
| 2024-01-10 | $50.31 | $50.97 | $49.43 | $49.64 | $49.64 | 496,748 |
| 2024-01-09 | $48.27 | $50.56 | $48.27 | $49.94 | $49.94 | 635,198 |
| 2024-01-08 | $47.80 | $49.01 | $47.54 | $48.99 | $48.99 | 711,431 |
| 2024-01-05 | $47.58 | $48.70 | $47.38 | $47.49 | $47.49 | 576,719 |
| 2024-01-04 | $48.18 | $48.99 | $47.41 | $47.94 | $47.94 | 793,727 |
| 2024-01-03 | $49.02 | $49.73 | $47.83 | $48.19 | $48.19 | 727,064 |
| 2024-01-02 | $52.21 | $52.34 | $50.12 | $50.33 | $50.33 | 842,130 |
| 2023-12-29 | $54.38 | $54.73 | $52.94 | $53.13 | $53.13 | 570,097 |
| 2023-12-28 | $54.42 | $55.04 | $54.18 | $54.54 | $54.54 | 296,551 |
| 2023-12-27 | $55.50 | $55.93 | $54.44 | $54.73 | $54.73 | 363,346 |
| 2023-12-26 | $54.14 | $55.39 | $54.00 | $55.32 | $55.32 | 439,753 |
| 2023-12-22 | $53.91 | $54.37 | $53.63 | $54.09 | $54.09 | 547,615 |
| 2023-12-21 | $52.38 | $53.92 | $52.07 | $53.69 | $53.69 | 472,746 |
| 2023-12-20 | $53.13 | $53.77 | $51.91 | $51.97 | $51.97 | 892,386 |
| 2023-12-19 | $52.96 | $53.84 | $52.78 | $53.50 | $53.50 | 816,107 |
| 2023-12-18 | $53.68 | $54.10 | $52.65 | $53.14 | $53.14 | 833,627 |
| 2023-12-15 | $55.65 | $56.00 | $53.72 | $53.98 | $53.98 | 1,379,852 |
| 2023-12-14 | $55.75 | $56.39 | $54.05 | $55.36 | $55.36 | 899,311 |
| 2023-12-13 | $53.60 | $55.18 | $52.86 | $54.90 | $54.90 | 1,297,313 |
| 2023-12-12 | $53.77 | $53.85 | $52.78 | $53.55 | $53.55 | 678,895 |
| 2023-12-11 | $53.09 | $54.15 | $52.40 | $53.69 | $53.69 | 1,278,220 |
| 2023-12-08 | $54.06 | $55.80 | $53.50 | $54.09 | $54.09 | 713,342 |
| 2023-12-07 | $58.53 | $58.67 | $52.13 | $54.19 | $54.19 | 2,528,210 |
| 2023-12-06 | $57.02 | $57.85 | $56.03 | $56.12 | $56.12 | 1,598,360 |
| 2023-12-05 | $56.57 | $56.88 | $55.05 | $56.83 | $56.83 | 863,794 |
| 2023-12-04 | $55.66 | $56.81 | $55.40 | $56.68 | $56.68 | 973,225 |
| 2023-12-01 | $55.37 | $56.70 | $55.01 | $56.30 | $56.30 | 1,238,897 |
| 2023-11-30 | $55.02 | $55.55 | $54.25 | $54.94 | $54.94 | 1,112,133 |
| 2023-11-29 | $54.90 | $55.57 | $54.47 | $54.54 | $54.54 | 896,057 |
| 2023-11-28 | $52.98 | $54.27 | $52.51 | $54.00 | $54.00 | 803,929 |
| 2023-11-27 | $53.03 | $53.77 | $52.70 | $53.08 | $53.08 | 762,404 |
| 2023-11-24 | $51.77 | $53.55 | $51.66 | $53.35 | $53.35 | 568,699 |
| 2023-11-22 | $52.33 | $53.35 | $51.89 | $52.08 | $52.08 | 468,120 |
| 2023-11-21 | $50.79 | $52.24 | $49.97 | $51.91 | $51.91 | 772,109 |
| 2023-11-20 | $50.65 | $51.48 | $50.01 | $51.09 | $51.09 | 713,617 |
| 2023-11-17 | $48.93 | $50.41 | $48.66 | $50.05 | $50.05 | 545,620 |
| 2023-11-16 | $48.78 | $48.92 | $47.67 | $48.73 | $48.73 | 923,316 |
| 2023-11-15 | $49.05 | $50.37 | $48.75 | $49.20 | $49.20 | 546,173 |
| 2023-11-14 | $48.63 | $49.24 | $47.91 | $48.86 | $48.86 | 938,703 |
| 2023-11-13 | $46.27 | $47.10 | $45.45 | $46.74 | $46.74 | 415,380 |
| 2023-11-10 | $45.45 | $46.64 | $44.08 | $46.30 | $46.30 | 544,427 |
| 2023-11-09 | $47.31 | $47.73 | $45.32 | $45.38 | $45.38 | 479,275 |
| 2023-11-08 | $47.17 | $47.75 | $46.33 | $47.07 | $47.07 | 493,025 |
| 2023-11-07 | $45.58 | $47.80 | $45.26 | $47.17 | $47.17 | 623,589 |
| 2023-11-06 | $46.90 | $46.97 | $44.72 | $44.98 | $44.98 | 482,774 |
| 2023-11-03 | $43.61 | $46.77 | $43.21 | $46.73 | $46.73 | 793,550 |
| 2023-11-02 | $43.16 | $44.07 | $42.91 | $43.28 | $43.28 | 340,444 |
| 2023-11-01 | $42.66 | $42.81 | $41.51 | $42.65 | $42.65 | 411,141 |
| 2023-10-31 | $42.58 | $43.33 | $42.18 | $42.58 | $42.58 | 517,878 |
| 2023-10-30 | $42.38 | $42.92 | $41.88 | $42.58 | $42.58 | 508,230 |
| 2023-10-27 | $42.47 | $42.72 | $41.55 | $41.79 | $41.79 | 363,898 |
| 2023-10-26 | $42.75 | $43.18 | $41.58 | $42.00 | $42.00 | 478,814 |
| 2023-10-25 | $43.45 | $43.50 | $42.02 | $42.67 | $42.67 | 713,923 |
| 2023-10-24 | $44.23 | $44.66 | $43.10 | $44.06 | $44.06 | 1,117,078 |
| 2023-10-23 | $43.33 | $43.67 | $42.57 | $42.62 | $42.62 | 858,990 |
| 2023-10-20 | $45.16 | $45.45 | $43.11 | $43.79 | $43.79 | 827,099 |
| 2023-10-19 | $46.61 | $46.72 | $45.11 | $45.12 | $45.12 | 650,385 |
| 2023-10-18 | $46.91 | $47.22 | $46.11 | $46.54 | $46.54 | 759,060 |
| 2023-10-17 | $46.49 | $47.62 | $46.26 | $46.97 | $46.97 | 1,153,862 |
| 2023-10-16 | $45.95 | $47.04 | $45.50 | $46.57 | $46.57 | 1,144,367 |
| 2023-10-13 | $46.77 | $46.77 | $44.93 | $45.61 | $45.61 | 996,283 |
| 2023-10-12 | $47.73 | $48.18 | $46.28 | $46.78 | $46.78 | 640,197 |
| 2023-10-11 | $47.35 | $48.74 | $47.35 | $47.79 | $47.79 | 1,295,550 |
| 2023-10-10 | $47.49 | $48.54 | $46.94 | $47.16 | $47.16 | 1,369,267 |
| 2023-10-09 | $46.77 | $48.20 | $46.63 | $47.62 | $47.62 | 519,930 |
| 2023-10-06 | $45.00 | $47.76 | $45.00 | $47.48 | $47.48 | 737,968 |
| 2023-10-05 | $45.16 | $46.08 | $44.25 | $45.92 | $45.92 | 1,473,165 |
| 2023-10-04 | $45.05 | $45.42 | $44.03 | $45.37 | $45.37 | 473,808 |
| 2023-10-03 | $46.34 | $46.48 | $44.02 | $44.65 | $44.65 | 620,254 |
| 2023-10-02 | $46.15 | $47.62 | $46.11 | $46.89 | $46.89 | 492,795 |
| 2023-09-29 | $47.25 | $47.97 | $46.70 | $46.73 | $46.73 | 787,854 |
| 2023-09-28 | $46.00 | $47.98 | $45.44 | $46.64 | $46.64 | 913,666 |
| 2023-09-27 | $45.67 | $46.77 | $45.24 | $46.41 | $46.41 | 858,622 |
| 2023-09-26 | $45.76 | $45.94 | $45.08 | $45.17 | $45.17 | 697,453 |
| 2023-09-25 | $44.60 | $45.92 | $44.47 | $45.88 | $45.88 | 572,400 |
| 2023-09-22 | $45.28 | $45.83 | $44.64 | $44.94 | $44.94 | 471,608 |
| 2023-09-21 | $44.34 | $45.30 | $43.65 | $45.00 | $45.00 | 674,844 |
| 2023-09-20 | $46.10 | $46.99 | $45.07 | $45.12 | $45.12 | 814,756 |
| 2023-09-19 | $45.86 | $46.30 | $45.22 | $46.19 | $46.19 | 632,810 |
| 2023-09-18 | $45.79 | $47.07 | $45.67 | $46.34 | $46.34 | 595,298 |
| 2023-09-15 | $45.48 | $47.05 | $44.98 | $46.53 | $46.53 | 4,996,358 |
| 2023-09-14 | $46.98 | $46.98 | $45.15 | $45.66 | $45.66 | 938,022 |
| 2023-09-13 | $46.97 | $47.23 | $45.83 | $46.46 | $46.46 | 1,570,774 |
| 2023-09-12 | $48.70 | $48.80 | $47.23 | $47.26 | $47.26 | 1,380,490 |
| 2023-09-11 | $49.13 | $49.86 | $47.98 | $49.59 | $49.59 | 1,067,040 |
| 2023-09-08 | $49.34 | $50.13 | $47.82 | $49.13 | $49.13 | 1,709,913 |
| 2023-09-07 | $46.83 | $48.06 | $46.20 | $47.64 | $47.64 | 842,234 |
| 2023-09-06 | $47.83 | $48.28 | $46.88 | $47.70 | $47.70 | 722,612 |
| 2023-09-05 | $47.01 | $48.80 | $46.49 | $48.05 | $48.05 | 1,383,156 |
| 2023-09-01 | $46.76 | $47.64 | $46.45 | $47.02 | $47.02 | 960,930 |
| 2023-08-31 | $45.21 | $46.59 | $45.00 | $46.26 | $46.26 | 815,552 |
| 2023-08-30 | $42.98 | $44.80 | $42.68 | $44.75 | $44.75 | 1,033,777 |
| 2023-08-29 | $41.33 | $43.23 | $41.28 | $42.99 | $42.99 | 465,243 |
| 2023-08-28 | $41.46 | $41.87 | $40.95 | $41.51 | $41.51 | 465,513 |
| 2023-08-25 | $40.59 | $41.96 | $40.52 | $41.28 | $41.28 | 728,671 |
| 2023-08-24 | $42.57 | $42.58 | $40.46 | $40.68 | $40.68 | 542,015 |
| 2023-08-23 | $42.20 | $42.98 | $42.01 | $42.25 | $42.25 | 553,184 |
| 2023-08-22 | $42.00 | $42.53 | $41.58 | $42.12 | $42.12 | 373,856 |
| 2023-08-21 | $40.95 | $41.81 | $40.75 | $41.45 | $41.45 | 513,623 |
| 2023-08-18 | $38.91 | $40.87 | $38.34 | $40.74 | $40.74 | 869,050 |
| 2023-08-17 | $40.94 | $41.36 | $39.68 | $39.70 | $39.70 | 540,034 |
| 2023-08-16 | $41.54 | $41.89 | $40.31 | $40.93 | $40.93 | 1,176,203 |
| 2023-08-15 | $42.07 | $42.62 | $41.23 | $42.02 | $42.02 | 415,948 |
| 2023-08-14 | $41.05 | $42.99 | $40.93 | $42.39 | $42.39 | 440,533 |
| 2023-08-11 | $41.17 | $42.13 | $41.17 | $41.52 | $41.52 | 408,717 |
| 2023-08-10 | $41.75 | $41.75 | $41.01 | $41.59 | $41.59 | 1,024,567 |
| 2023-08-09 | $40.35 | $41.56 | $40.13 | $41.26 | $41.26 | 902,069 |
| 2023-08-08 | $40.00 | $40.56 | $39.08 | $40.39 | $40.39 | 1,529,803 |
| 2023-08-07 | $41.70 | $41.70 | $40.32 | $40.94 | $40.94 | 614,410 |
| 2023-08-04 | $42.79 | $42.98 | $41.22 | $41.35 | $41.35 | 576,022 |
| 2023-08-03 | $42.06 | $42.66 | $41.93 | $42.57 | $42.57 | 336,915 |
| 2023-08-02 | $43.32 | $43.72 | $41.87 | $42.43 | $42.43 | 566,923 |
| 2023-08-01 | $45.00 | $45.30 | $44.28 | $44.37 | $44.37 | 254,297 |
| 2023-07-31 | $44.21 | $45.65 | $43.94 | $45.46 | $45.46 | 338,793 |
| 2023-07-28 | $44.05 | $44.92 | $43.67 | $44.29 | $44.29 | 725,894 |
| 2023-07-27 | $45.07 | $45.72 | $42.73 | $43.14 | $43.14 | 448,604 |
| 2023-07-26 | $43.76 | $44.83 | $43.52 | $44.69 | $44.69 | 460,083 |
| 2023-07-25 | $43.64 | $44.35 | $42.90 | $43.99 | $43.99 | 297,208 |
| 2023-07-24 | $43.68 | $44.20 | $42.82 | $43.34 | $43.34 | 355,491 |
| 2023-07-21 | $43.86 | $44.48 | $43.47 | $43.62 | $43.62 | 407,425 |
| 2023-07-20 | $44.49 | $44.83 | $43.14 | $43.18 | $43.18 | 409,207 |
| 2023-07-19 | $43.99 | $45.14 | $43.93 | $44.94 | $44.94 | 583,400 |
| 2023-07-18 | $43.02 | $44.23 | $42.44 | $43.91 | $43.91 | 508,089 |
| 2023-07-17 | $42.11 | $43.32 | $41.57 | $43.02 | $43.02 | 834,922 |
| 2023-07-14 | $44.56 | $44.80 | $42.09 | $42.39 | $42.39 | 785,199 |
| 2023-07-13 | $44.12 | $45.28 | $44.00 | $44.87 | $44.87 | 891,028 |
| 2023-07-12 | $43.50 | $43.84 | $42.82 | $43.69 | $43.69 | 820,003 |
| 2023-07-11 | $42.78 | $43.33 | $42.51 | $43.13 | $43.13 | 503,944 |
| 2023-07-10 | $41.19 | $42.80 | $40.83 | $42.68 | $42.68 | 558,223 |
| 2023-07-07 | $41.32 | $42.30 | $41.32 | $41.72 | $41.72 | 1,345,416 |
| 2023-07-06 | $41.68 | $41.68 | $40.28 | $41.35 | $41.35 | 716,931 |
| 2023-07-05 | $43.19 | $43.75 | $42.32 | $42.67 | $42.67 | 798,500 |
| 2023-07-03 | $43.79 | $44.11 | $43.20 | $43.57 | $43.57 | 306,336 |
| 2023-06-30 | $43.26 | $44.13 | $42.78 | $43.79 | $43.79 | 784,129 |
| 2023-06-29 | $43.83 | $44.63 | $42.59 | $42.74 | $42.74 | 813,850 |
| 2023-06-28 | $40.79 | $43.82 | $40.79 | $43.42 | $43.42 | 1,840,627 |
| 2023-06-27 | $39.91 | $41.29 | $39.52 | $41.22 | $41.22 | 799,740 |
| 2023-06-26 | $39.87 | $40.59 | $39.10 | $39.48 | $39.48 | 472,475 |
| 2023-06-23 | $40.28 | $40.91 | $39.51 | $40.14 | $40.14 | 5,373,740 |
| 2023-06-22 | $40.03 | $41.39 | $39.40 | $40.93 | $40.93 | 696,324 |
| 2023-06-21 | $41.51 | $41.51 | $39.08 | $40.03 | $40.03 | 1,448,710 |
| 2023-06-20 | $41.55 | $42.34 | $40.87 | $41.91 | $41.91 | 1,095,759 |
| 2023-06-16 | $42.13 | $42.58 | $41.11 | $42.43 | $42.43 | 1,576,038 |
| 2023-06-15 | $40.54 | $42.61 | $40.28 | $42.20 | $42.20 | 1,351,068 |
| 2023-06-14 | $41.17 | $41.45 | $39.51 | $40.41 | $40.41 | 1,276,763 |
| 2023-06-13 | $40.86 | $41.67 | $39.32 | $41.55 | $41.55 | 1,395,088 |
| 2023-06-12 | $39.81 | $41.92 | $39.01 | $41.23 | $41.23 | 1,688,691 |
| 2023-06-09 | $39.83 | $42.84 | $37.46 | $39.43 | $39.43 | 5,546,663 |
| 2023-06-08 | $34.00 | $34.66 | $33.59 | $33.94 | $33.94 | 909,484 |
| 2023-06-07 | $33.97 | $34.45 | $33.16 | $34.00 | $34.00 | 932,718 |
| 2023-06-06 | $32.62 | $34.09 | $32.51 | $33.65 | $33.65 | 623,414 |
| 2023-06-05 | $32.44 | $33.25 | $31.94 | $32.61 | $32.61 | 512,523 |
| 2023-06-02 | $32.77 | $33.01 | $31.80 | $32.56 | $32.56 | 405,389 |
| 2023-06-01 | $32.64 | $33.10 | $32.00 | $32.17 | $32.17 | 418,052 |
| 2023-05-31 | $31.36 | $33.30 | $31.36 | $33.11 | $33.11 | 1,387,786 |
| 2023-05-30 | $31.53 | $31.88 | $30.83 | $31.45 | $31.45 | 464,399 |
| 2023-05-26 | $30.75 | $31.98 | $30.73 | $31.06 | $31.06 | 456,668 |
| 2023-05-25 | $32.10 | $32.12 | $30.48 | $30.74 | $30.74 | 574,112 |
| 2023-05-24 | $31.97 | $32.54 | $30.73 | $31.55 | $31.55 | 389,713 |
| 2023-05-23 | $32.00 | $33.63 | $31.82 | $32.29 | $32.29 | 1,012,222 |
| 2023-05-22 | $32.29 | $33.70 | $31.94 | $33.58 | $33.58 | 684,724 |
| 2023-05-19 | $31.06 | $32.39 | $30.81 | $32.36 | $32.36 | 2,261,693 |
| 2023-05-18 | $30.32 | $31.44 | $30.27 | $30.85 | $30.85 | 948,563 |
| 2023-05-17 | $29.93 | $30.83 | $29.86 | $30.53 | $30.53 | 642,797 |
| 2023-05-16 | $29.70 | $30.33 | $29.07 | $29.92 | $29.92 | 1,237,825 |
| 2023-05-15 | $29.91 | $30.94 | $29.70 | $29.99 | $29.99 | 632,751 |
| 2023-05-12 | $30.15 | $30.15 | $28.92 | $29.72 | $29.72 | 311,388 |
| 2023-05-11 | $29.69 | $30.08 | $29.45 | $30.05 | $30.05 | 354,029 |
| 2023-05-10 | $29.98 | $30.67 | $29.37 | $29.75 | $29.75 | 918,634 |
| 2023-05-09 | $28.13 | $29.64 | $28.13 | $28.83 | $28.83 | 323,337 |
| 2023-05-08 | $28.87 | $29.32 | $27.98 | $28.49 | $28.49 | 427,505 |
| 2023-05-05 | $27.66 | $28.99 | $27.55 | $28.90 | $28.90 | 1,215,601 |
| 2023-05-04 | $26.23 | $27.62 | $26.12 | $27.54 | $27.54 | 519,640 |
| 2023-05-03 | $26.77 | $27.02 | $25.76 | $26.18 | $26.18 | 1,765,370 |
| 2023-05-02 | $29.24 | $29.33 | $26.70 | $26.86 | $26.86 | 1,157,197 |
| 2023-05-01 | $29.25 | $29.92 | $29.04 | $29.42 | $29.42 | 352,708 |
| 2023-04-28 | $30.62 | $30.63 | $29.18 | $29.40 | $29.40 | 590,355 |
| 2023-04-27 | $30.72 | $31.22 | $30.20 | $30.83 | $30.83 | 224,002 |
| 2023-04-26 | $30.34 | $31.12 | $30.21 | $30.34 | $30.34 | 277,247 |
| 2023-04-25 | $31.55 | $31.55 | $29.81 | $29.86 | $29.86 | 427,741 |
| 2023-04-24 | $32.99 | $33.20 | $31.44 | $31.76 | $31.76 | 373,889 |
| 2023-04-21 | $33.01 | $33.20 | $32.57 | $33.01 | $33.01 | 319,744 |
| 2023-04-20 | $32.40 | $33.24 | $32.00 | $32.98 | $32.98 | 393,725 |
| 2023-04-19 | $32.26 | $32.90 | $32.09 | $32.72 | $32.72 | 321,753 |
| 2023-04-18 | $33.44 | $33.69 | $32.51 | $32.69 | $32.69 | 426,034 |
| 2023-04-17 | $33.06 | $33.52 | $32.78 | $33.09 | $33.09 | 417,505 |
| 2023-04-14 | $32.37 | $33.54 | $32.07 | $32.97 | $32.97 | 525,715 |
| 2023-04-13 | $33.97 | $34.11 | $32.95 | $33.00 | $33.00 | 485,057 |
| 2023-04-12 | $33.75 | $34.05 | $33.11 | $33.51 | $33.51 | 658,529 |
| 2023-04-11 | $32.71 | $33.66 | $31.00 | $33.04 | $33.04 | 2,332,277 |
| 2023-04-10 | $33.81 | $34.79 | $32.94 | $34.75 | $34.75 | 1,045,889 |
| 2023-04-06 | $34.45 | $34.65 | $33.47 | $34.35 | $34.35 | 679,713 |
| 2023-04-05 | $35.04 | $35.14 | $33.51 | $34.63 | $34.63 | 736,170 |
| 2023-04-04 | $34.93 | $35.81 | $33.46 | $35.57 | $35.57 | 1,929,607 |
| 2023-04-03 | $34.18 | $35.88 | $34.01 | $35.64 | $35.64 | 1,029,410 |
| 2023-03-31 | $33.78 | $38.05 | $33.38 | $34.57 | $34.57 | 2,947,290 |
| 2023-03-30 | $32.09 | $32.36 | $31.44 | $31.60 | $31.60 | 619,786 |
| 2023-03-29 | $31.43 | $32.04 | $31.01 | $31.55 | $31.55 | 653,420 |
| 2023-03-28 | $30.65 | $31.06 | $30.29 | $30.89 | $30.89 | 653,965 |
| 2023-03-27 | $31.05 | $31.49 | $30.62 | $30.84 | $30.84 | 261,646 |
| 2023-03-24 | $30.85 | $31.52 | $30.18 | $30.90 | $30.90 | 310,331 |
| 2023-03-23 | $31.13 | $32.12 | $30.38 | $31.11 | $31.11 | 335,852 |
| 2023-03-22 | $32.18 | $32.35 | $30.69 | $30.75 | $30.75 | 424,092 |
| 2023-03-21 | $31.05 | $32.30 | $30.36 | $32.19 | $32.19 | 418,401 |
| 2023-03-20 | $31.11 | $31.61 | $30.51 | $30.64 | $30.64 | 354,849 |
| 2023-03-17 | $30.72 | $32.74 | $30.53 | $31.24 | $31.24 | 707,768 |
| 2023-03-16 | $31.43 | $33.18 | $31.25 | $33.15 | $33.15 | 338,804 |
| 2023-03-15 | $30.52 | $31.75 | $30.03 | $31.73 | $31.73 | 341,338 |
| 2023-03-14 | $31.63 | $32.07 | $30.13 | $30.85 | $30.85 | 340,758 |
| 2023-03-13 | $29.98 | $31.44 | $29.63 | $30.92 | $30.92 | 342,060 |
| 2023-03-10 | $32.35 | $32.35 | $29.70 | $30.33 | $30.33 | 495,995 |
| 2023-03-09 | $33.45 | $34.07 | $32.35 | $32.42 | $32.42 | 256,947 |
| 2023-03-08 | $32.90 | $33.53 | $32.54 | $33.32 | $33.32 | 276,406 |
| 2023-03-07 | $32.67 | $33.91 | $32.54 | $33.05 | $33.05 | 758,573 |
| 2023-03-06 | $33.48 | $33.50 | $32.31 | $32.52 | $32.52 | 279,194 |
| 2023-03-03 | $32.17 | $33.51 | $31.94 | $33.48 | $33.48 | 288,772 |
| 2023-03-02 | $30.25 | $31.87 | $29.75 | $31.73 | $31.73 | 302,566 |
| 2023-03-01 | $30.77 | $31.33 | $30.36 | $30.60 | $30.60 | 230,310 |
| 2023-02-28 | $30.89 | $31.39 | $30.70 | $30.70 | $30.70 | 355,678 |
| 2023-02-27 | $31.93 | $32.24 | $30.94 | $30.97 | $30.97 | 255,598 |
| 2023-02-24 | $30.71 | $31.63 | $30.71 | $31.53 | $31.53 | 244,945 |
| 2023-02-23 | $32.00 | $32.45 | $30.91 | $31.81 | $31.81 | 264,238 |
| 2023-02-22 | $30.09 | $31.39 | $30.09 | $31.35 | $31.35 | 345,160 |
| 2023-02-21 | $30.21 | $31.16 | $29.73 | $30.11 | $30.11 | 442,374 |
| 2023-02-17 | $31.54 | $31.82 | $30.43 | $31.13 | $31.13 | 553,119 |
| 2023-02-16 | $33.10 | $33.10 | $31.76 | $31.85 | $31.85 | 532,242 |
| 2023-02-15 | $32.93 | $35.00 | $32.45 | $34.06 | $34.06 | 621,889 |
| 2023-02-14 | $31.73 | $33.47 | $31.38 | $33.24 | $33.24 | 609,117 |
| 2023-02-13 | $30.53 | $32.63 | $29.82 | $31.89 | $31.89 | 393,480 |
| 2023-02-10 | $30.68 | $30.90 | $29.45 | $30.22 | $30.22 | 329,943 |
| 2023-02-09 | $33.24 | $33.28 | $31.00 | $31.18 | $31.18 | 413,452 |
| 2023-02-08 | $33.12 | $33.60 | $32.52 | $32.61 | $32.61 | 312,933 |
| 2023-02-07 | $32.05 | $33.22 | $31.40 | $33.03 | $33.03 | 173,065 |
| 2023-02-06 | $32.55 | $33.56 | $31.74 | $32.02 | $32.02 | 311,955 |
| 2023-02-03 | $33.18 | $34.31 | $32.51 | $33.27 | $33.27 | 332,817 |
| 2023-02-02 | $34.17 | $35.50 | $33.82 | $34.31 | $34.31 | 593,818 |
| 2023-02-01 | $32.22 | $33.85 | $31.89 | $33.18 | $33.18 | 840,341 |
| 2023-01-31 | $31.87 | $33.19 | $31.43 | $32.00 | $32.00 | 612,499 |
| 2023-01-30 | $32.01 | $32.87 | $31.32 | $31.71 | $31.71 | 392,551 |
| 2023-01-27 | $31.48 | $32.90 | $31.48 | $32.79 | $32.79 | 422,788 |
| 2023-01-26 | $31.66 | $32.48 | $30.23 | $31.86 | $31.86 | 577,659 |
| 2023-01-25 | $30.56 | $31.43 | $29.29 | $31.30 | $31.30 | 574,431 |
| 2023-01-24 | $32.53 | $33.64 | $31.35 | $31.49 | $31.49 | 444,333 |
| 2023-01-23 | $31.51 | $32.99 | $31.10 | $32.79 | $32.79 | 406,060 |
| 2023-01-20 | $30.52 | $31.58 | $29.77 | $31.48 | $31.48 | 377,047 |
| 2023-01-19 | $30.42 | $30.97 | $29.84 | $30.25 | $30.25 | 394,616 |
| 2023-01-18 | $32.45 | $33.10 | $30.62 | $30.80 | $30.80 | 691,797 |
| 2023-01-17 | $30.32 | $31.96 | $29.94 | $31.90 | $31.90 | 484,370 |
| 2023-01-13 | $28.30 | $31.08 | $28.30 | $30.73 | $30.73 | 788,517 |
| 2023-01-12 | $28.45 | $28.89 | $27.25 | $28.86 | $28.86 | 589,205 |
| 2023-01-11 | $27.32 | $28.31 | $26.85 | $28.18 | $28.18 | 465,690 |
| 2023-01-10 | $26.86 | $27.61 | $26.53 | $27.09 | $27.09 | 1,296,783 |
| 2023-01-09 | $25.34 | $27.79 | $25.34 | $27.06 | $27.06 | 612,860 |
| 2023-01-06 | $24.74 | $25.46 | $23.67 | $25.11 | $25.11 | 442,304 |
| 2023-01-05 | $25.41 | $26.33 | $24.39 | $24.50 | $24.50 | 484,473 |
| 2023-01-04 | $26.09 | $26.48 | $25.09 | $25.72 | $25.72 | 436,626 |
| 2023-01-03 | $27.53 | $28.23 | $25.63 | $25.76 | $25.76 | 500,038 |
| 2022-12-30 | $26.84 | $27.78 | $26.71 | $27.28 | $27.28 | 348,878 |
| 2022-12-29 | $25.22 | $27.25 | $25.01 | $27.24 | $27.24 | 363,905 |
| 2022-12-28 | $24.93 | $25.25 | $24.42 | $24.96 | $24.96 | 395,059 |
| 2022-12-27 | $25.34 | $25.35 | $24.09 | $24.86 | $24.86 | 337,260 |
| 2022-12-23 | $26.12 | $26.12 | $25.05 | $25.55 | $25.55 | 467,547 |
| 2022-12-22 | $26.39 | $26.40 | $25.58 | $26.08 | $26.08 | 153,872 |
| 2022-12-21 | $26.98 | $27.91 | $26.45 | $26.92 | $26.92 | 208,527 |
| 2022-12-20 | $26.68 | $27.65 | $26.46 | $27.07 | $27.07 | 224,812 |
| 2022-12-19 | $27.40 | $27.49 | $26.36 | $26.93 | $26.93 | 341,560 |
| 2022-12-16 | $27.72 | $28.17 | $26.77 | $27.47 | $27.47 | 669,785 |
| 2022-12-15 | $27.93 | $29.56 | $27.53 | $28.24 | $28.24 | 388,757 |
| 2022-12-14 | $27.50 | $29.55 | $26.01 | $28.29 | $28.29 | 759,946 |
| 2022-12-13 | $29.96 | $30.75 | $27.56 | $28.90 | $28.90 | 1,140,578 |
| 2022-12-12 | $26.80 | $28.34 | $26.67 | $28.22 | $28.22 | 382,667 |
| 2022-12-09 | $26.41 | $27.41 | $26.00 | $26.62 | $26.62 | 443,594 |
| 2022-12-08 | $25.05 | $26.89 | $24.72 | $26.53 | $26.53 | 584,261 |
| 2022-12-07 | $24.46 | $25.45 | $24.32 | $25.02 | $25.02 | 195,634 |
| 2022-12-06 | $24.70 | $24.90 | $24.17 | $24.61 | $24.61 | 314,849 |
| 2022-12-05 | $25.72 | $26.77 | $24.26 | $24.70 | $24.70 | 364,808 |
| 2022-12-02 | $25.29 | $26.21 | $24.50 | $26.12 | $26.12 | 316,154 |
| 2022-12-01 | $25.79 | $26.93 | $25.06 | $25.83 | $25.83 | 250,151 |
| 2022-11-30 | $24.44 | $25.85 | $24.00 | $25.70 | $25.70 | 1,263,105 |
| 2022-11-29 | $24.73 | $25.86 | $24.29 | $24.36 | $24.36 | 373,253 |
| 2022-11-28 | $24.74 | $25.94 | $24.50 | $24.59 | $24.59 | 415,544 |
| 2022-11-25 | $25.06 | $25.23 | $24.65 | $24.98 | $24.98 | 67,865 |
| 2022-11-23 | $24.25 | $26.02 | $24.10 | $25.32 | $25.32 | 253,792 |
| 2022-11-22 | $23.73 | $24.53 | $23.10 | $24.25 | $24.25 | 336,321 |
| 2022-11-21 | $24.28 | $24.45 | $23.25 | $23.90 | $23.90 | 259,674 |
| 2022-11-18 | $25.88 | $26.18 | $24.26 | $24.63 | $24.63 | 264,924 |
| 2022-11-17 | $25.51 | $26.03 | $24.85 | $25.11 | $25.11 | 203,887 |
| 2022-11-16 | $27.27 | $27.83 | $26.15 | $26.15 | $26.15 | 433,520 |
| 2022-11-15 | $28.84 | $29.31 | $27.50 | $28.22 | $28.22 | 247,908 |
| 2022-11-14 | $27.46 | $28.23 | $26.40 | $27.47 | $27.47 | 247,551 |
| 2022-11-11 | $26.46 | $28.37 | $26.19 | $27.64 | $27.64 | 216,368 |
| 2022-11-10 | $24.98 | $27.12 | $24.98 | $26.50 | $26.50 | 397,956 |
| 2022-11-09 | $24.62 | $24.62 | $23.25 | $23.36 | $23.36 | 544,901 |
| 2022-11-08 | $24.21 | $25.26 | $23.25 | $24.99 | $24.99 | 500,409 |
| 2022-11-07 | $23.22 | $23.91 | $22.54 | $23.88 | $23.88 | 652,822 |
| 2022-11-04 | $25.51 | $25.51 | $22.86 | $23.00 | $23.00 | 1,036,618 |
| 2022-11-03 | $25.47 | $26.35 | $24.87 | $24.93 | $24.93 | 635,650 |
| 2022-11-02 | $29.29 | $29.35 | $25.75 | $25.77 | $25.77 | 990,618 |
| 2022-11-01 | $30.18 | $30.64 | $28.94 | $29.34 | $29.34 | 185,671 |
| 2022-10-31 | $29.50 | $30.17 | $28.89 | $29.61 | $29.61 | 543,378 |
| 2022-10-28 | $29.44 | $30.03 | $28.75 | $29.70 | $29.70 | 316,446 |
| 2022-10-27 | $29.42 | $29.95 | $28.92 | $29.59 | $29.59 | 311,793 |
| 2022-10-26 | $29.45 | $30.68 | $28.75 | $29.19 | $29.19 | 311,421 |
| 2022-10-25 | $28.37 | $30.56 | $28.30 | $29.79 | $29.79 | 488,148 |
| 2022-10-24 | $29.25 | $29.25 | $27.17 | $28.15 | $28.15 | 330,667 |
| 2022-10-21 | $28.89 | $29.07 | $27.26 | $29.00 | $29.00 | 1,050,086 |
| 2022-10-20 | $29.08 | $30.80 | $29.05 | $29.14 | $29.14 | 299,778 |
| 2022-10-19 | $30.27 | $30.45 | $28.69 | $29.10 | $29.10 | 485,076 |
| 2022-10-18 | $30.97 | $31.78 | $30.39 | $30.88 | $30.88 | 410,282 |
| 2022-10-17 | $29.48 | $30.95 | $28.76 | $29.99 | $29.99 | 874,314 |
| 2022-10-14 | $30.69 | $30.95 | $27.88 | $28.07 | $28.07 | 1,217,341 |
| 2022-10-13 | $30.00 | $30.73 | $28.79 | $29.49 | $29.49 | 1,386,748 |
| 2022-10-12 | $32.26 | $32.52 | $30.94 | $30.94 | $30.94 | 647,492 |
| 2022-10-11 | $32.88 | $33.29 | $31.42 | $32.17 | $32.17 | 541,965 |
| 2022-10-10 | $35.90 | $35.90 | $32.63 | $33.25 | $33.25 | 988,148 |
| 2022-10-07 | $37.31 | $37.58 | $35.25 | $35.62 | $35.62 | 753,501 |
| 2022-10-06 | $39.27 | $40.39 | $38.90 | $39.00 | $39.00 | 497,921 |
| 2022-10-05 | $37.72 | $39.58 | $37.72 | $39.45 | $39.45 | 823,707 |
| 2022-10-04 | $37.74 | $39.70 | $37.55 | $38.65 | $38.65 | 640,601 |
| 2022-10-03 | $34.83 | $36.62 | $34.57 | $36.41 | $36.41 | 416,982 |
| 2022-09-30 | $34.75 | $36.16 | $34.43 | $34.83 | $34.83 | 802,652 |
| 2022-09-29 | $34.40 | $34.90 | $33.66 | $34.90 | $34.90 | 327,815 |
| 2022-09-28 | $33.19 | $35.37 | $33.19 | $35.25 | $35.25 | 362,652 |
| 2022-09-27 | $34.03 | $34.81 | $33.40 | $33.73 | $33.73 | 314,899 |
| 2022-09-26 | $34.18 | $35.17 | $32.94 | $33.02 | $33.02 | 421,977 |
| 2022-09-23 | $33.94 | $34.99 | $33.86 | $34.31 | $34.31 | 431,579 |
| 2022-09-22 | $34.76 | $35.81 | $33.43 | $33.79 | $33.79 | 747,181 |
| 2022-09-21 | $36.94 | $37.67 | $35.11 | $35.28 | $35.28 | 570,517 |
| 2022-09-20 | $35.44 | $36.24 | $35.06 | $35.48 | $35.48 | 341,350 |
| 2022-09-19 | $34.51 | $36.35 | $34.51 | $35.90 | $35.90 | 393,678 |
| 2022-09-16 | $34.73 | $36.22 | $34.01 | $35.19 | $35.19 | 2,526,899 |
| 2022-09-15 | $35.37 | $37.49 | $34.70 | $35.38 | $35.38 | 937,712 |
| 2022-09-14 | $35.48 | $36.81 | $35.21 | $36.32 | $36.32 | 1,205,827 |
| 2022-09-13 | $36.20 | $39.52 | $32.80 | $35.18 | $35.18 | 3,069,780 |
| 2022-09-12 | $43.45 | $44.39 | $42.83 | $43.58 | $43.58 | 567,446 |
| 2022-09-09 | $40.77 | $43.55 | $40.67 | $43.34 | $43.34 | 411,989 |
| 2022-09-08 | $38.38 | $40.49 | $37.77 | $40.36 | $40.36 | 282,745 |
| 2022-09-07 | $37.85 | $39.36 | $37.45 | $39.08 | $39.08 | 222,594 |
| 2022-09-06 | $38.61 | $39.26 | $37.65 | $37.95 | $37.95 | 272,624 |
| 2022-09-02 | $39.63 | $40.59 | $38.42 | $38.73 | $38.73 | 331,665 |
| 2022-09-01 | $40.55 | $42.08 | $36.97 | $38.85 | $38.85 | 782,079 |
| 2022-08-31 | $42.00 | $43.65 | $40.97 | $41.18 | $41.18 | 587,055 |
| 2022-08-30 | $42.51 | $43.01 | $40.86 | $41.60 | $41.60 | 324,286 |
| 2022-08-29 | $43.43 | $44.62 | $42.13 | $42.13 | $42.13 | 378,132 |
| 2022-08-26 | $47.18 | $47.99 | $43.98 | $44.15 | $44.15 | 242,381 |
| 2022-08-25 | $47.48 | $47.93 | $46.05 | $47.22 | $47.22 | 264,255 |
| 2022-08-24 | $45.93 | $47.82 | $45.90 | $47.03 | $47.03 | 125,946 |
| 2022-08-23 | $45.71 | $47.15 | $45.65 | $45.94 | $45.94 | 161,152 |
| 2022-08-22 | $46.01 | $46.49 | $44.77 | $45.65 | $45.65 | 357,313 |
| 2022-08-19 | $48.02 | $48.25 | $46.02 | $47.42 | $47.42 | 745,012 |
| 2022-08-18 | $48.36 | $49.94 | $47.80 | $48.89 | $48.89 | 259,426 |
| 2022-08-17 | $49.35 | $50.00 | $47.65 | $48.66 | $48.66 | 369,410 |
| 2022-08-16 | $50.49 | $50.86 | $48.43 | $50.45 | $50.45 | 454,980 |
| 2022-08-15 | $49.86 | $50.95 | $48.61 | $50.93 | $50.93 | 433,099 |
| 2022-08-12 | $48.80 | $50.12 | $47.70 | $49.90 | $49.90 | 584,577 |
| 2022-08-11 | $49.71 | $50.24 | $48.11 | $48.26 | $48.26 | 675,942 |
| 2022-08-10 | $50.50 | $50.97 | $49.23 | $50.25 | $50.25 | 669,783 |
| 2022-08-09 | $48.46 | $49.09 | $47.71 | $48.88 | $48.88 | 297,025 |
| 2022-08-08 | $48.39 | $49.79 | $47.27 | $49.22 | $49.22 | 774,851 |
| 2022-08-05 | $46.42 | $49.01 | $46.28 | $47.12 | $47.12 | 406,320 |
| 2022-08-04 | $47.00 | $47.87 | $46.03 | $47.66 | $47.66 | 897,907 |
| 2022-08-03 | $45.25 | $47.26 | $44.73 | $47.06 | $47.06 | 384,002 |
| 2022-08-02 | $43.90 | $45.37 | $43.90 | $44.60 | $44.60 | 314,313 |
| 2022-08-01 | $43.51 | $46.08 | $42.31 | $44.28 | $44.28 | 306,844 |
| 2022-07-29 | $43.06 | $44.17 | $41.76 | $43.47 | $43.47 | 436,543 |
| 2022-07-28 | $42.00 | $43.88 | $40.48 | $42.95 | $42.95 | 1,086,131 |
| 2022-07-27 | $39.47 | $42.03 | $38.98 | $41.92 | $41.92 | 286,902 |
| 2022-07-26 | $40.22 | $40.70 | $38.29 | $38.66 | $38.66 | 316,197 |
| 2022-07-25 | $39.05 | $40.66 | $38.01 | $40.42 | $40.42 | 279,176 |
| 2022-07-22 | $43.67 | $45.41 | $38.65 | $39.97 | $39.97 | 513,700 |
| 2022-07-21 | $44.82 | $45.61 | $43.49 | $43.61 | $43.61 | 771,747 |
| 2022-07-20 | $43.15 | $46.60 | $43.08 | $45.00 | $45.00 | 1,009,448 |
| 2022-07-19 | $44.86 | $44.86 | $42.14 | $42.67 | $42.67 | 1,319,356 |
| 2022-07-18 | $44.75 | $45.57 | $43.56 | $43.77 | $43.77 | 760,393 |
| 2022-07-15 | $42.49 | $44.41 | $42.08 | $43.80 | $43.80 | 671,255 |
| 2022-07-14 | $42.06 | $42.35 | $40.84 | $42.18 | $42.18 | 432,773 |
| 2022-07-13 | $41.14 | $43.42 | $40.16 | $42.48 | $42.48 | 553,618 |
| 2022-07-12 | $43.03 | $44.70 | $40.69 | $42.83 | $42.83 | 663,701 |
| 2022-07-11 | $44.00 | $44.01 | $42.00 | $42.17 | $42.17 | 666,387 |
| 2022-07-08 | $44.12 | $46.51 | $44.12 | $45.54 | $45.54 | 432,230 |
| 2022-07-07 | $43.97 | $45.38 | $43.53 | $45.01 | $45.01 | 677,807 |
| 2022-07-06 | $43.13 | $45.62 | $42.76 | $44.00 | $44.00 | 1,686,019 |
| 2022-07-05 | $39.00 | $43.98 | $37.59 | $43.35 | $43.35 | 968,321 |
| 2022-07-01 | $36.36 | $39.11 | $35.69 | $39.10 | $39.10 | 839,997 |
| 2022-06-30 | $35.23 | $36.39 | $33.25 | $36.23 | $36.23 | 584,308 |
| 2022-06-29 | $36.00 | $36.79 | $34.62 | $35.48 | $35.48 | 340,699 |
| 2022-06-28 | $40.52 | $40.73 | $36.44 | $36.70 | $36.70 | 292,912 |
| 2022-06-27 | $39.79 | $40.95 | $38.05 | $40.53 | $40.53 | 763,228 |
| 2022-06-24 | $37.64 | $40.18 | $37.24 | $39.89 | $39.89 | 1,064,703 |
| 2022-06-23 | $32.69 | $37.33 | $32.69 | $37.17 | $37.17 | 1,140,958 |
| 2022-06-22 | $32.56 | $34.30 | $31.86 | $32.25 | $32.25 | 1,257,342 |
| 2022-06-21 | $33.40 | $35.57 | $33.23 | $34.29 | $34.29 | 1,443,395 |
| 2022-06-17 | $33.00 | $33.97 | $31.50 | $33.18 | $33.18 | 1,480,589 |
| 2022-06-16 | $30.51 | $33.32 | $30.51 | $33.11 | $33.11 | 1,549,199 |
| 2022-06-15 | $30.70 | $34.28 | $30.00 | $33.65 | $33.65 | 1,871,216 |
| 2022-06-14 | $33.81 | $33.81 | $29.53 | $32.05 | $32.05 | 911,289 |
| 2022-06-13 | $31.69 | $32.44 | $28.94 | $29.40 | $29.40 | 877,043 |
| 2022-06-10 | $33.90 | $34.11 | $31.83 | $32.73 | $32.73 | 842,083 |
| 2022-06-09 | $36.17 | $37.47 | $34.27 | $34.54 | $34.54 | 363,991 |
| 2022-06-08 | $37.01 | $38.00 | $36.00 | $36.37 | $36.37 | 388,460 |
| 2022-06-07 | $32.36 | $37.66 | $32.04 | $37.48 | $37.48 | 641,946 |
| 2022-06-06 | $36.30 | $37.65 | $32.01 | $32.85 | $32.85 | 715,792 |
| 2022-06-03 | $36.17 | $37.13 | $34.87 | $35.57 | $35.57 | 261,804 |
| 2022-06-02 | $33.99 | $37.81 | $33.65 | $37.27 | $37.27 | 558,828 |
| 2022-06-01 | $33.58 | $35.13 | $33.29 | $34.12 | $34.12 | 547,526 |
| 2022-05-31 | $35.44 | $35.45 | $32.43 | $33.44 | $33.44 | 754,491 |
| 2022-05-27 | $32.71 | $35.06 | $32.41 | $34.99 | $34.99 | 513,566 |
| 2022-05-26 | $32.39 | $34.41 | $31.90 | $32.24 | $32.24 | 716,955 |
| 2022-05-25 | $29.34 | $33.11 | $29.34 | $32.77 | $32.77 | 427,771 |
| 2022-05-24 | $31.77 | $31.94 | $29.01 | $29.62 | $29.62 | 772,304 |
| 2022-05-23 | $32.47 | $33.51 | $30.92 | $32.63 | $32.63 | 443,927 |
| 2022-05-20 | $32.65 | $34.38 | $31.21 | $32.30 | $32.30 | 597,580 |
| 2022-05-19 | $30.40 | $33.11 | $29.72 | $32.08 | $32.08 | 703,361 |
| 2022-05-18 | $31.00 | $31.74 | $29.21 | $30.38 | $30.38 | 540,432 |
| 2022-05-17 | $33.49 | $34.74 | $30.46 | $31.74 | $31.74 | 638,368 |
| 2022-05-16 | $34.45 | $35.92 | $32.34 | $32.73 | $32.73 | 453,582 |
| 2022-05-13 | $31.07 | $35.20 | $29.86 | $34.91 | $34.91 | 1,349,515 |
| 2022-05-12 | $27.59 | $30.31 | $27.09 | $29.51 | $29.51 | 1,328,437 |
| 2022-05-11 | $30.37 | $31.35 | $27.48 | $28.61 | $28.61 | 2,374,221 |
| 2022-05-10 | $34.00 | $34.19 | $30.81 | $32.15 | $32.15 | 1,031,990 |
| 2022-05-09 | $34.54 | $35.29 | $32.17 | $32.92 | $32.92 | 731,118 |
| 2022-05-06 | $37.05 | $38.02 | $33.72 | $35.98 | $35.98 | 829,290 |
| 2022-05-05 | $39.04 | $39.27 | $35.57 | $37.31 | $37.31 | 709,214 |
| 2022-05-04 | $38.55 | $39.89 | $36.62 | $39.78 | $39.78 | 456,654 |
| 2022-05-03 | $41.31 | $41.79 | $38.00 | $38.38 | $38.38 | 394,512 |
| 2022-05-02 | $39.95 | $41.37 | $39.06 | $40.82 | $40.82 | 309,279 |
| 2022-04-29 | $41.92 | $43.58 | $40.10 | $40.19 | $40.19 | 166,012 |
| 2022-04-28 | $41.12 | $42.71 | $39.23 | $42.31 | $42.31 | 399,249 |
| 2022-04-27 | $41.99 | $43.11 | $40.45 | $40.87 | $40.87 | 497,509 |
| 2022-04-26 | $43.54 | $43.54 | $40.67 | $41.99 | $41.99 | 478,546 |
| 2022-04-25 | $41.55 | $44.48 | $41.01 | $44.16 | $44.16 | 478,057 |
| 2022-04-22 | $42.48 | $43.48 | $40.53 | $41.84 | $41.84 | 522,660 |
| 2022-04-21 | $45.94 | $46.98 | $42.41 | $42.77 | $42.77 | 621,793 |
| 2022-04-20 | $45.46 | $46.83 | $44.39 | $45.32 | $45.32 | 639,958 |
| 2022-04-19 | $43.89 | $47.49 | $43.11 | $46.99 | $46.99 | 1,061,264 |
| 2022-04-18 | $43.80 | $44.60 | $41.68 | $43.83 | $43.83 | 595,438 |
| 2022-04-14 | $43.02 | $44.53 | $42.57 | $44.00 | $44.00 | 803,077 |
| 2022-04-13 | $38.65 | $43.74 | $37.79 | $43.52 | $43.52 | 2,666,343 |
| 2022-04-12 | $38.60 | $40.11 | $37.00 | $39.10 | $39.10 | 904,575 |
| 2022-04-11 | $36.56 | $38.56 | $34.48 | $38.08 | $38.08 | 1,158,322 |
| 2022-04-08 | $37.14 | $39.20 | $36.17 | $36.55 | $36.55 | 1,121,792 |
| 2022-04-07 | $37.48 | $39.13 | $37.00 | $37.99 | $37.99 | 1,024,514 |
| 2022-04-06 | $37.12 | $38.38 | $36.02 | $38.12 | $38.12 | 959,284 |
| 2022-04-05 | $40.00 | $40.56 | $37.44 | $37.91 | $37.91 | 1,446,005 |
| 2022-04-04 | $40.12 | $42.32 | $38.15 | $40.45 | $40.45 | 4,189,141 |
| 2022-04-01 | $41.92 | $43.38 | $40.41 | $40.48 | $40.48 | 953,304 |
| 2022-03-31 | $44.50 | $46.94 | $40.95 | $41.47 | $41.47 | 857,018 |
| 2022-03-30 | $47.93 | $47.93 | $43.13 | $43.58 | $43.58 | 518,817 |
| 2022-03-29 | $42.34 | $47.25 | $41.55 | $47.00 | $47.00 | 1,094,995 |
| 2022-03-28 | $39.81 | $42.69 | $38.41 | $41.99 | $41.99 | 721,771 |
| 2022-03-25 | $42.23 | $43.01 | $39.46 | $39.62 | $39.62 | 350,007 |
| 2022-03-24 | $42.78 | $43.43 | $40.45 | $42.40 | $42.40 | 725,692 |
| 2022-03-23 | $42.94 | $46.11 | $42.37 | $42.99 | $42.99 | 702,621 |
| 2022-03-22 | $39.23 | $43.97 | $37.85 | $43.22 | $43.22 | 407,777 |
| 2022-03-21 | $38.68 | $39.87 | $36.58 | $39.40 | $39.40 | 422,546 |
| 2022-03-18 | $38.27 | $40.30 | $37.28 | $38.26 | $38.26 | 1,182,716 |
| 2022-03-17 | $36.43 | $39.00 | $36.01 | $38.62 | $38.62 | 281,099 |
| 2022-03-16 | $33.32 | $36.88 | $33.32 | $36.54 | $36.54 | 574,641 |
| 2022-03-15 | $32.05 | $34.11 | $30.76 | $32.73 | $32.73 | 388,684 |
| 2022-03-14 | $34.51 | $35.36 | $30.87 | $32.18 | $32.18 | 571,401 |
| 2022-03-11 | $37.48 | $38.22 | $33.51 | $35.03 | $35.03 | 496,473 |
| 2022-03-10 | $38.43 | $38.95 | $36.89 | $37.25 | $37.25 | 199,893 |
| 2022-03-09 | $38.62 | $40.83 | $38.19 | $38.99 | $38.99 | 394,292 |
| 2022-03-08 | $36.58 | $38.47 | $34.36 | $37.91 | $37.91 | 505,311 |
| 2022-03-07 | $37.81 | $41.52 | $36.21 | $36.80 | $36.80 | 433,012 |
| 2022-03-04 | $38.76 | $39.35 | $37.01 | $37.47 | $37.47 | 305,378 |
| 2022-03-03 | $42.02 | $42.02 | $38.39 | $39.20 | $39.20 | 330,934 |
| 2022-03-02 | $42.50 | $42.94 | $39.16 | $41.97 | $41.97 | 274,550 |
| 2022-03-01 | $42.22 | $44.74 | $41.30 | $42.09 | $42.09 | 322,815 |
| 2022-02-28 | $43.82 | $44.06 | $41.11 | $42.19 | $42.19 | 230,416 |
| 2022-02-25 | $42.83 | $44.21 | $40.14 | $43.90 | $43.90 | 303,944 |
| 2022-02-24 | $37.17 | $43.18 | $37.03 | $43.01 | $43.01 | 409,217 |
| 2022-02-23 | $42.03 | $42.51 | $38.89 | $40.02 | $40.02 | 442,146 |
| 2022-02-22 | $43.65 | $44.98 | $40.88 | $41.66 | $41.66 | 376,154 |
| 2022-02-18 | $50.12 | $51.53 | $41.85 | $43.68 | $43.68 | 1,404,709 |
| 2022-02-17 | $59.45 | $59.85 | $50.67 | $51.54 | $51.54 | 1,137,885 |
| 2022-02-16 | $61.75 | $63.89 | $59.65 | $61.87 | $61.87 | 342,135 |
| 2022-02-15 | $63.47 | $63.87 | $60.65 | $62.91 | $62.91 | 201,885 |
| 2022-02-14 | $61.75 | $65.76 | $61.00 | $63.23 | $63.23 | 543,643 |
| 2022-02-11 | $64.12 | $65.42 | $60.55 | $63.14 | $63.14 | 486,582 |
| 2022-02-10 | $62.60 | $67.48 | $61.88 | $64.55 | $64.55 | 322,949 |
| 2022-02-09 | $62.00 | $64.92 | $60.30 | $63.66 | $63.66 | 390,168 |
| 2022-02-08 | $61.94 | $62.30 | $58.04 | $61.17 | $61.17 | 349,048 |
| 2022-02-07 | $56.33 | $64.40 | $56.01 | $62.62 | $62.62 | 274,869 |
| 2022-02-04 | $52.30 | $56.72 | $52.13 | $56.16 | $56.16 | 245,797 |
| 2022-02-03 | $54.00 | $56.90 | $52.00 | $52.65 | $52.65 | 494,548 |
| 2022-02-02 | $54.45 | $56.53 | $52.88 | $55.87 | $55.87 | 385,185 |
| 2022-02-01 | $50.50 | $55.15 | $50.17 | $54.00 | $54.00 | 527,986 |
| 2022-01-31 | $48.62 | $52.59 | $48.62 | $50.02 | $50.02 | 377,529 |
| 2022-01-28 | $48.85 | $50.39 | $45.06 | $48.99 | $48.99 | 194,706 |
| 2022-01-27 | $51.36 | $53.48 | $46.70 | $48.53 | $48.53 | 268,238 |
| 2022-01-26 | $51.33 | $55.13 | $50.73 | $50.91 | $50.91 | 299,273 |
| 2022-01-25 | $50.23 | $52.21 | $49.17 | $50.42 | $50.42 | 322,659 |
| 2022-01-24 | $50.46 | $52.70 | $45.89 | $51.70 | $51.70 | 564,787 |
| 2022-01-21 | $55.45 | $56.95 | $46.26 | $53.02 | $53.02 | 908,819 |
| 2022-01-20 | $57.83 | $59.43 | $54.92 | $55.29 | $55.29 | 421,208 |
| 2022-01-19 | $59.74 | $61.00 | $56.92 | $56.98 | $56.98 | 422,534 |
| 2022-01-18 | $59.40 | $62.89 | $58.00 | $60.26 | $60.26 | 402,865 |
| 2022-01-14 | $59.75 | $63.50 | $59.75 | $62.61 | $62.61 | 338,095 |
| 2022-01-13 | $63.85 | $64.60 | $59.11 | $60.69 | $60.69 | 294,654 |
| 2022-01-12 | $68.77 | $69.93 | $63.77 | $64.23 | $64.23 | 179,826 |
| 2022-01-11 | $65.23 | $69.00 | $63.54 | $67.92 | $67.92 | 319,333 |
| 2022-01-10 | $61.02 | $66.24 | $58.91 | $66.00 | $66.00 | 562,173 |
| 2022-01-07 | $60.37 | $66.12 | $60.37 | $64.01 | $64.01 | 393,990 |
| 2022-01-06 | $58.91 | $64.43 | $57.06 | $62.03 | $62.03 | 522,405 |
| 2022-01-05 | $61.01 | $63.46 | $59.12 | $59.95 | $59.95 | 747,365 |
| 2022-01-04 | $72.33 | $72.50 | $64.00 | $64.90 | $64.90 | 515,406 |
| 2022-01-03 | $78.27 | $79.25 | $69.00 | $72.82 | $72.82 | 565,838 |
| 2021-12-31 | $79.00 | $82.29 | $76.40 | $77.16 | $77.16 | 376,060 |
| 2021-12-30 | $76.73 | $80.73 | $76.73 | $79.00 | $79.00 | 260,877 |
| 2021-12-29 | $73.00 | $77.80 | $70.20 | $77.71 | $77.71 | 182,488 |
| 2021-12-28 | $77.40 | $77.79 | $70.35 | $72.72 | $72.72 | 211,790 |
| 2021-12-27 | $78.19 | $81.53 | $74.71 | $76.15 | $76.15 | 405,360 |
| 2021-12-23 | $75.00 | $78.16 | $73.13 | $77.21 | $77.21 | 796,967 |
| 2021-12-22 | $75.95 | $81.96 | $73.54 | $75.32 | $75.32 | 499,585 |
| 2021-12-21 | $74.67 | $77.00 | $68.00 | $75.95 | $75.95 | 1,180,739 |
| 2021-12-20 | $58.00 | $66.49 | $57.45 | $64.41 | $64.41 | 543,562 |
| 2021-12-17 | $60.56 | $63.35 | $58.49 | $62.22 | $62.22 | 371,077 |
| 2021-12-16 | $64.00 | $66.39 | $60.86 | $60.97 | $60.97 | 436,970 |
| 2021-12-15 | $63.68 | $65.00 | $59.54 | $63.41 | $63.41 | 433,836 |
| 2021-12-14 | $65.33 | $66.63 | $62.70 | $63.23 | $63.23 | 387,077 |
| 2021-12-13 | $68.83 | $73.22 | $65.22 | $65.23 | $65.23 | 560,876 |
| 2021-12-10 | $66.54 | $68.94 | $63.03 | $68.78 | $68.78 | 275,157 |
| 2021-12-09 | $69.89 | $70.93 | $65.88 | $66.95 | $66.95 | 369,110 |
| 2021-12-08 | $67.00 | $71.59 | $66.70 | $69.99 | $69.99 | 184,278 |
| 2021-12-07 | $60.86 | $67.88 | $60.80 | $66.65 | $66.65 | 149,950 |
| 2021-12-06 | $60.61 | $62.65 | $56.01 | $59.73 | $59.73 | 196,666 |
| 2021-12-03 | $66.30 | $66.30 | $55.73 | $58.19 | $58.19 | 386,854 |
| 2021-12-02 | $70.55 | $70.60 | $66.20 | $66.99 | $66.99 | 324,084 |
| 2021-12-01 | $76.21 | $78.98 | $66.01 | $67.20 | $67.20 | 160,096 |
| 2021-11-30 | $76.83 | $78.15 | $71.50 | $76.20 | $76.20 | 295,802 |
| 2021-11-29 | $74.96 | $76.45 | $73.05 | $76.01 | $76.01 | 187,351 |
| 2021-11-26 | $72.08 | $76.37 | $71.01 | $73.51 | $73.51 | 282,198 |
| 2021-11-24 | $74.80 | $78.75 | $72.00 | $74.05 | $74.05 | 503,664 |
| 2021-11-23 | $85.00 | $85.30 | $75.14 | $76.13 | $76.13 | 1,403,147 |
| 2021-11-22 | $94.17 | $98.78 | $81.32 | $85.01 | $85.01 | 540,443 |
| 2021-11-19 | $85.00 | $95.38 | $85.00 | $94.16 | $94.16 | 680,881 |
| 2021-11-18 | $95.84 | $96.65 | $80.35 | $84.50 | $84.50 | 1,198,988 |
| 2021-11-17 | $87.20 | $94.88 | $85.76 | $93.39 | $93.39 | 5,439,452 |