Kanzhun Ltd (BZ) Exchange: NASDAQ
Data as of Aug. 19, 2025
$21.37 ($0.05) 0.23%
Kanzhun Ltd - Daily Information
Click for more stock information on Kanzhun Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $21.37 |
| Previous Close | $21.37 |
| High | $21.49 |
| Low | $21.11 |
| Adjusted Open | $21.37 |
| Previous Adjusted Close | $21.37 |
| Adjusted High | $21.49 |
| Adjusted Low | $21.11 |
About Kanzhun Ltd (BZ)
Kanzhun Ltd
Invest in Kanzhun Ltd (BZ)
Historical Stock Data for Kanzhun Ltd (BZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $21.37 | $21.49 | $21.11 | $21.37 | $21.37 | 2,205,015 |
| 2025-08-14 | $22.09 | $22.16 | $21.18 | $21.32 | $21.32 | 3,897,284 |
| 2025-08-13 | $22.49 | $22.67 | $22.14 | $22.44 | $22.44 | 5,694,420 |
| 2025-08-12 | $20.89 | $21.92 | $20.64 | $21.83 | $21.83 | 4,242,143 |
| 2025-08-11 | $21.19 | $21.37 | $21.00 | $21.10 | $21.10 | 3,382,206 |
| 2025-08-08 | $20.59 | $21.31 | $20.53 | $21.08 | $21.08 | 3,017,800 |
| 2025-08-07 | $20.17 | $20.61 | $20.10 | $20.53 | $20.53 | 5,680,696 |
| 2025-08-06 | $19.84 | $20.22 | $19.74 | $20.11 | $20.11 | 3,408,054 |
| 2025-08-05 | $19.38 | $19.93 | $19.35 | $19.82 | $19.82 | 4,871,370 |
| 2025-08-04 | $19.07 | $19.42 | $18.89 | $19.29 | $19.29 | 3,266,030 |
| 2025-08-01 | $18.47 | $18.72 | $18.04 | $18.66 | $18.66 | 2,787,645 |
| 2025-07-31 | $18.75 | $19.14 | $18.50 | $18.96 | $18.96 | 3,370,281 |
| 2025-07-30 | $19.35 | $19.52 | $18.99 | $19.15 | $19.15 | 1,247,519 |
| 2025-07-29 | $19.83 | $19.83 | $19.25 | $19.59 | $19.59 | 3,394,880 |
| 2025-07-28 | $19.97 | $20.22 | $19.64 | $19.83 | $19.83 | 2,327,936 |
| 2025-07-25 | $20.03 | $20.06 | $19.75 | $20.05 | $20.05 | 1,725,471 |
| 2025-07-24 | $19.88 | $20.17 | $19.67 | $20.10 | $20.10 | 2,400,852 |
| 2025-07-23 | $19.63 | $20.23 | $19.45 | $19.89 | $19.89 | 3,374,302 |
| 2025-07-22 | $18.87 | $19.50 | $18.54 | $19.45 | $19.45 | 2,962,490 |
| 2025-07-21 | $19.19 | $19.25 | $18.69 | $18.88 | $18.88 | 2,564,833 |
| 2025-07-18 | $18.67 | $19.46 | $18.67 | $19.00 | $19.00 | 3,491,858 |
| 2025-07-17 | $18.62 | $18.89 | $18.44 | $18.53 | $18.53 | 4,172,417 |
| 2025-07-16 | $19.00 | $19.09 | $18.06 | $18.78 | $18.78 | 2,571,275 |
| 2025-07-15 | $18.80 | $19.02 | $18.38 | $18.93 | $18.93 | 2,822,966 |
| 2025-07-14 | $18.40 | $18.75 | $18.37 | $18.39 | $18.39 | 1,388,976 |
| 2025-07-11 | $18.80 | $18.95 | $18.50 | $18.52 | $18.52 | 1,564,393 |
| 2025-07-10 | $18.73 | $19.00 | $18.72 | $18.95 | $18.95 | 2,578,040 |
| 2025-07-09 | $18.89 | $18.94 | $18.60 | $18.84 | $18.84 | 2,027,000 |
| 2025-07-08 | $18.17 | $19.00 | $17.99 | $18.66 | $18.66 | 4,403,546 |
| 2025-07-07 | $17.61 | $17.97 | $17.44 | $17.81 | $17.81 | 6,265,684 |
| 2025-07-03 | $17.70 | $18.05 | $17.47 | $17.95 | $17.95 | 2,689,779 |
| 2025-07-02 | $17.07 | $17.80 | $17.05 | $17.78 | $17.78 | 3,292,209 |
| 2025-07-01 | $17.72 | $17.77 | $17.42 | $17.50 | $17.50 | 2,550,572 |
| 2025-06-30 | $18.08 | $18.15 | $17.43 | $17.84 | $17.84 | 3,570,283 |
| 2025-06-27 | $17.60 | $18.14 | $17.51 | $18.12 | $18.12 | 2,395,018 |
| 2025-06-26 | $17.63 | $17.65 | $17.25 | $17.62 | $17.62 | 2,834,169 |
| 2025-06-25 | $18.17 | $18.33 | $17.32 | $17.55 | $17.55 | 2,797,224 |
| 2025-06-24 | $17.20 | $18.15 | $17.17 | $18.09 | $18.09 | 2,950,905 |
| 2025-06-23 | $17.67 | $17.75 | $17.27 | $17.68 | $17.68 | 1,675,952 |
| 2025-06-20 | $17.69 | $17.87 | $17.59 | $17.82 | $17.82 | 6,231,566 |
| 2025-06-18 | $17.81 | $17.87 | $17.27 | $17.75 | $17.75 | 1,823,283 |
| 2025-06-17 | $18.20 | $18.22 | $17.62 | $17.84 | $17.84 | 2,563,602 |
| 2025-06-16 | $18.38 | $18.59 | $17.94 | $18.37 | $18.37 | 2,281,063 |
| 2025-06-13 | $17.92 | $17.99 | $17.49 | $17.65 | $17.65 | 4,319,296 |
| 2025-06-12 | $17.71 | $18.43 | $17.53 | $18.22 | $18.22 | 2,682,019 |
| 2025-06-11 | $18.81 | $18.88 | $18.42 | $18.64 | $18.64 | 2,864,113 |
| 2025-06-10 | $18.74 | $18.79 | $18.31 | $18.51 | $18.51 | 2,338,623 |
| 2025-06-09 | $18.50 | $18.95 | $18.35 | $18.80 | $18.80 | 6,377,679 |
| 2025-06-06 | $18.24 | $18.27 | $17.91 | $18.24 | $18.24 | 3,505,786 |
| 2025-06-05 | $18.32 | $18.72 | $18.10 | $18.24 | $18.24 | 3,362,625 |
| 2025-06-04 | $17.89 | $18.44 | $17.79 | $18.43 | $18.43 | 3,577,167 |
| 2025-06-03 | $17.79 | $17.88 | $17.43 | $17.76 | $17.76 | 3,880,035 |
| 2025-06-02 | $17.25 | $17.66 | $16.85 | $17.65 | $17.65 | 1,995,502 |
| 2025-05-30 | $17.46 | $17.52 | $16.92 | $16.96 | $16.96 | 10,177,632 |
| 2025-05-29 | $17.81 | $17.90 | $17.47 | $17.70 | $17.70 | 2,042,607 |
| 2025-05-28 | $17.40 | $17.91 | $17.12 | $17.57 | $17.57 | 1,635,998 |
| 2025-05-27 | $17.27 | $17.65 | $17.17 | $17.58 | $17.58 | 2,371,601 |
| 2025-05-23 | $17.10 | $17.61 | $17.06 | $17.41 | $17.41 | 1,563,983 |
| 2025-05-22 | $16.65 | $17.41 | $16.55 | $17.25 | $17.25 | 3,233,502 |
| 2025-05-21 | $18.26 | $18.36 | $17.76 | $17.90 | $17.90 | 2,059,231 |
| 2025-05-20 | $18.38 | $18.43 | $18.08 | $18.11 | $18.11 | 1,411,676 |
| 2025-05-19 | $18.09 | $18.31 | $17.86 | $18.24 | $18.24 | 2,314,263 |
| 2025-05-16 | $18.10 | $18.39 | $18.04 | $18.25 | $18.25 | 1,609,296 |
| 2025-05-15 | $17.96 | $18.13 | $17.73 | $18.10 | $18.10 | 3,843,166 |
| 2025-05-14 | $18.00 | $18.49 | $17.85 | $18.48 | $18.48 | 3,237,507 |
| 2025-05-13 | $17.42 | $17.97 | $17.36 | $17.67 | $17.67 | 3,219,509 |
| 2025-05-12 | $16.97 | $18.07 | $16.90 | $17.81 | $17.81 | 4,160,016 |
| 2025-05-09 | $15.77 | $16.27 | $15.57 | $15.91 | $15.91 | 1,662,295 |
| 2025-05-08 | $15.92 | $16.09 | $15.63 | $15.85 | $15.85 | 2,081,644 |
| 2025-05-07 | $16.40 | $16.40 | $15.77 | $15.90 | $15.90 | 1,865,993 |
| 2025-05-06 | $16.53 | $16.82 | $16.40 | $16.44 | $16.44 | 4,244,830 |
| 2025-05-05 | $16.19 | $16.75 | $16.10 | $16.41 | $16.41 | 3,523,953 |
| 2025-05-02 | $16.00 | $16.54 | $15.88 | $16.36 | $16.36 | 2,840,219 |
| 2025-05-01 | $15.47 | $15.67 | $15.23 | $15.50 | $15.50 | 1,364,138 |
| 2025-04-30 | $15.00 | $15.32 | $14.89 | $15.30 | $15.30 | 2,670,365 |
| 2025-04-29 | $14.89 | $15.20 | $14.86 | $15.14 | $15.14 | 1,682,264 |
| 2025-04-28 | $14.20 | $14.99 | $14.15 | $14.86 | $14.86 | 1,986,771 |
| 2025-04-25 | $14.50 | $14.51 | $14.14 | $14.36 | $14.36 | 2,245,052 |
| 2025-04-24 | $14.52 | $14.84 | $14.37 | $14.60 | $14.60 | 2,565,639 |
| 2025-04-23 | $14.31 | $14.79 | $14.30 | $14.61 | $14.61 | 3,343,265 |
| 2025-04-22 | $13.73 | $14.24 | $13.71 | $13.88 | $13.88 | 4,852,103 |
| 2025-04-21 | $14.09 | $14.80 | $13.28 | $13.62 | $13.62 | 2,007,856 |
| 2025-04-17 | $14.06 | $14.30 | $13.75 | $13.90 | $13.90 | 3,876,675 |
| 2025-04-16 | $14.20 | $14.40 | $13.83 | $13.93 | $13.93 | 3,553,534 |
| 2025-04-15 | $14.26 | $14.59 | $14.04 | $14.30 | $14.30 | 4,690,532 |
| 2025-04-14 | $14.98 | $15.71 | $14.52 | $14.54 | $14.54 | 5,179,821 |
| 2025-04-11 | $13.75 | $14.59 | $13.60 | $14.53 | $14.53 | 8,637,929 |
| 2025-04-10 | $14.91 | $14.96 | $14.19 | $14.31 | $14.31 | 6,065,748 |
| 2025-04-09 | $14.17 | $15.37 | $13.90 | $15.25 | $15.25 | 8,929,135 |
| 2025-04-08 | $15.88 | $15.94 | $13.94 | $14.15 | $14.15 | 9,893,513 |
| 2025-04-07 | $14.69 | $16.43 | $14.43 | $15.11 | $15.11 | 10,064,333 |
| 2025-04-04 | $17.28 | $17.41 | $15.32 | $15.42 | $15.42 | 14,108,902 |
| 2025-04-03 | $18.20 | $18.91 | $18.13 | $18.87 | $18.87 | 6,463,190 |
| 2025-04-02 | $18.90 | $19.11 | $18.59 | $19.00 | $19.00 | 5,041,737 |
| 2025-04-01 | $18.90 | $19.28 | $18.76 | $19.06 | $19.06 | 3,206,436 |
| 2025-03-31 | $19.35 | $19.41 | $18.87 | $19.17 | $19.17 | 7,225,464 |
| 2025-03-28 | $19.78 | $19.92 | $19.25 | $19.46 | $19.46 | 5,296,218 |
| 2025-03-27 | $19.74 | $20.55 | $19.54 | $20.06 | $20.06 | 7,859,298 |
| 2025-03-26 | $19.79 | $20.05 | $19.29 | $19.73 | $19.73 | 3,983,725 |
| 2025-03-25 | $19.89 | $20.23 | $19.74 | $19.91 | $19.91 | 6,334,288 |
| 2025-03-24 | $20.00 | $20.21 | $19.84 | $20.01 | $20.01 | 11,260,345 |
| 2025-03-21 | $19.69 | $20.06 | $19.56 | $19.98 | $19.98 | 4,773,819 |
| 2025-03-20 | $19.60 | $20.48 | $19.55 | $20.29 | $20.29 | 6,988,793 |
| 2025-03-19 | $20.81 | $20.81 | $20.37 | $20.56 | $20.56 | 5,282,326 |
| 2025-03-18 | $20.61 | $20.79 | $19.86 | $20.56 | $20.56 | 6,539,732 |
| 2025-03-17 | $19.59 | $20.48 | $19.46 | $20.47 | $20.47 | 13,231,862 |
| 2025-03-14 | $19.22 | $19.81 | $18.97 | $19.75 | $19.75 | 9,788,830 |
| 2025-03-13 | $18.40 | $19.00 | $18.02 | $18.86 | $18.86 | 7,156,859 |
| 2025-03-12 | $17.92 | $18.70 | $17.91 | $18.67 | $18.67 | 5,024,687 |
| 2025-03-11 | $19.05 | $19.07 | $17.48 | $18.27 | $18.27 | 6,939,250 |
| 2025-03-10 | $17.59 | $17.69 | $17.00 | $17.41 | $17.41 | 6,095,313 |
| 2025-03-07 | $17.61 | $18.32 | $17.52 | $17.86 | $17.86 | 4,773,755 |
| 2025-03-06 | $17.49 | $17.99 | $17.10 | $17.34 | $17.34 | 6,197,830 |
| 2025-03-05 | $16.54 | $17.33 | $16.51 | $17.14 | $17.14 | 6,296,097 |
| 2025-03-04 | $15.60 | $16.27 | $15.50 | $16.11 | $16.11 | 2,453,969 |
| 2025-03-03 | $16.21 | $16.28 | $15.48 | $15.55 | $15.55 | 2,953,540 |
| 2025-02-28 | $15.52 | $16.03 | $15.41 | $16.00 | $16.00 | 7,217,832 |
| 2025-02-27 | $15.72 | $16.00 | $15.25 | $15.72 | $15.72 | 4,439,454 |
| 2025-02-26 | $16.46 | $16.55 | $15.78 | $15.79 | $15.79 | 5,978,562 |
| 2025-02-25 | $16.00 | $16.21 | $15.85 | $15.89 | $15.89 | 7,831,556 |
| 2025-02-24 | $16.11 | $16.28 | $15.43 | $16.00 | $16.00 | 8,595,896 |
| 2025-02-21 | $16.09 | $16.24 | $15.82 | $16.00 | $16.00 | 6,054,830 |
| 2025-02-20 | $15.92 | $16.02 | $15.29 | $15.64 | $15.64 | 4,426,838 |
| 2025-02-19 | $15.78 | $15.78 | $15.11 | $15.40 | $15.40 | 4,121,170 |
| 2025-02-18 | $16.48 | $16.94 | $15.56 | $15.65 | $15.65 | 5,307,567 |
| 2025-02-14 | $16.69 | $17.24 | $16.23 | $16.49 | $16.49 | 6,812,325 |
| 2025-02-13 | $15.48 | $15.96 | $15.37 | $15.90 | $15.90 | 4,820,611 |
| 2025-02-12 | $14.78 | $16.01 | $14.60 | $15.94 | $15.94 | 5,472,961 |
| 2025-02-11 | $15.40 | $15.44 | $14.66 | $14.70 | $14.70 | 4,137,857 |
| 2025-02-10 | $15.77 | $15.97 | $15.64 | $15.74 | $15.74 | 5,000,398 |
| 2025-02-07 | $15.06 | $15.62 | $15.06 | $15.41 | $15.41 | 2,876,140 |
| 2025-02-06 | $14.90 | $15.15 | $14.66 | $14.76 | $14.76 | 1,928,679 |
| 2025-02-05 | $14.89 | $15.05 | $14.64 | $14.64 | $14.64 | 2,972,147 |
| 2025-02-04 | $14.83 | $15.36 | $14.82 | $15.25 | $15.25 | 4,478,016 |
| 2025-02-03 | $14.22 | $14.74 | $14.00 | $14.72 | $14.72 | 2,980,925 |
| 2025-01-31 | $15.32 | $15.32 | $14.34 | $14.41 | $14.41 | 1,914,220 |
| 2025-01-30 | $14.77 | $15.54 | $14.77 | $15.37 | $15.37 | 5,003,680 |
| 2025-01-29 | $15.23 | $15.23 | $14.68 | $14.74 | $14.74 | 2,229,388 |
| 2025-01-28 | $14.90 | $15.16 | $14.76 | $15.13 | $15.13 | 1,149,093 |
| 2025-01-27 | $14.93 | $15.17 | $14.76 | $14.89 | $14.89 | 2,286,733 |
| 2025-01-24 | $14.39 | $14.85 | $14.12 | $14.84 | $14.84 | 1,757,121 |
| 2025-01-23 | $14.60 | $14.60 | $14.05 | $14.26 | $14.26 | 1,567,292 |
| 2025-01-22 | $14.47 | $14.72 | $14.38 | $14.61 | $14.61 | 3,172,775 |
| 2025-01-21 | $14.78 | $14.84 | $14.19 | $14.56 | $14.56 | 2,119,458 |
| 2025-01-17 | $13.80 | $14.72 | $13.80 | $14.69 | $14.69 | 2,626,588 |
| 2025-01-16 | $14.00 | $14.05 | $13.69 | $13.86 | $13.86 | 1,453,564 |
| 2025-01-15 | $14.16 | $14.29 | $13.98 | $14.01 | $14.01 | 2,564,531 |
| 2025-01-14 | $13.53 | $14.11 | $13.43 | $14.05 | $14.05 | 7,159,613 |
| 2025-01-13 | $12.90 | $13.35 | $12.85 | $13.33 | $13.33 | 4,824,049 |
| 2025-01-10 | $13.20 | $13.24 | $12.89 | $12.92 | $12.92 | 4,425,381 |
| 2025-01-08 | $13.46 | $13.59 | $13.13 | $13.32 | $13.32 | 3,027,470 |
| 2025-01-07 | $13.63 | $13.80 | $13.45 | $13.53 | $13.53 | 2,931,127 |
| 2025-01-06 | $14.00 | $14.00 | $13.38 | $13.60 | $13.60 | 3,214,305 |
| 2025-01-03 | $13.83 | $13.96 | $13.64 | $13.95 | $13.95 | 2,531,434 |
| 2025-01-02 | $13.66 | $13.83 | $13.58 | $13.64 | $13.64 | 1,705,174 |
| 2024-12-31 | $13.74 | $14.00 | $13.63 | $13.80 | $13.80 | 1,607,630 |
| 2024-12-30 | $14.00 | $14.00 | $13.66 | $13.70 | $13.70 | 1,369,475 |
| 2024-12-27 | $13.73 | $14.00 | $13.61 | $13.87 | $13.87 | 1,795,884 |
| 2024-12-26 | $13.80 | $13.83 | $13.52 | $13.76 | $13.76 | 1,670,113 |
| 2024-12-24 | $14.02 | $14.02 | $13.57 | $13.79 | $13.79 | 1,347,928 |
| 2024-12-23 | $13.58 | $13.77 | $13.50 | $13.74 | $13.74 | 1,701,457 |
| 2024-12-20 | $13.73 | $13.81 | $13.47 | $13.62 | $13.62 | 5,729,535 |
| 2024-12-19 | $13.73 | $13.87 | $13.64 | $13.73 | $13.73 | 3,290,432 |
| 2024-12-18 | $13.80 | $14.14 | $13.50 | $13.66 | $13.66 | 6,018,177 |
| 2024-12-17 | $14.00 | $14.03 | $13.73 | $13.91 | $13.91 | 5,094,196 |
| 2024-12-16 | $14.30 | $14.32 | $13.76 | $13.81 | $13.81 | 5,232,175 |
| 2024-12-13 | $14.77 | $14.77 | $14.32 | $14.58 | $14.58 | 14,553,952 |
| 2024-12-12 | $14.35 | $15.17 | $14.35 | $14.78 | $14.78 | 6,247,250 |
| 2024-12-11 | $14.15 | $14.80 | $13.99 | $14.49 | $14.49 | 4,326,605 |
| 2024-12-10 | $14.84 | $14.98 | $13.98 | $14.11 | $14.11 | 9,389,730 |
| 2024-12-09 | $14.90 | $15.82 | $14.90 | $15.34 | $15.34 | 4,668,046 |
| 2024-12-06 | $14.07 | $14.26 | $13.88 | $13.92 | $13.92 | 2,324,820 |
| 2024-12-05 | $13.62 | $13.96 | $13.53 | $13.89 | $13.89 | 4,619,470 |
| 2024-12-04 | $14.02 | $14.17 | $13.34 | $13.45 | $13.45 | 4,643,324 |
| 2024-12-03 | $13.90 | $14.20 | $13.87 | $14.02 | $14.02 | 3,382,027 |
| 2024-12-02 | $13.34 | $14.25 | $13.28 | $14.00 | $14.00 | 4,358,000 |
| 2024-11-29 | $12.77 | $13.68 | $12.72 | $13.50 | $13.50 | 4,276,800 |
| 2024-11-27 | $12.49 | $12.73 | $12.28 | $12.58 | $12.58 | 12,449,415 |
| 2024-11-26 | $12.63 | $12.66 | $12.17 | $12.18 | $12.18 | 4,187,014 |
| 2024-11-25 | $12.59 | $12.79 | $12.44 | $12.64 | $12.64 | 5,126,178 |
| 2024-11-22 | $12.70 | $12.92 | $12.59 | $12.76 | $12.76 | 3,918,274 |
| 2024-11-21 | $13.33 | $13.36 | $12.67 | $12.92 | $12.92 | 4,555,700 |
| 2024-11-20 | $13.84 | $13.88 | $13.42 | $13.44 | $13.44 | 2,974,515 |
| 2024-11-19 | $13.63 | $13.74 | $13.40 | $13.59 | $13.59 | 2,443,015 |
| 2024-11-18 | $13.61 | $13.94 | $13.41 | $13.78 | $13.78 | 3,629,133 |
| 2024-11-15 | $13.79 | $13.79 | $13.17 | $13.44 | $13.44 | 1,745,477 |
| 2024-11-14 | $13.57 | $13.70 | $13.25 | $13.49 | $13.49 | 2,885,812 |
| 2024-11-13 | $13.94 | $14.20 | $13.68 | $13.89 | $13.89 | 5,203,149 |
| 2024-11-12 | $14.04 | $14.09 | $13.58 | $13.79 | $13.79 | 4,625,853 |
| 2024-11-11 | $15.08 | $15.10 | $14.51 | $14.52 | $14.52 | 2,812,004 |
| 2024-11-08 | $14.58 | $15.01 | $14.50 | $14.89 | $14.89 | 4,132,425 |
| 2024-11-07 | $15.32 | $15.50 | $14.99 | $15.33 | $15.33 | 3,567,423 |
| 2024-11-06 | $14.37 | $14.97 | $14.25 | $14.80 | $14.80 | 5,052,618 |
| 2024-11-05 | $15.10 | $15.17 | $14.87 | $15.04 | $15.04 | 2,697,216 |
| 2024-11-04 | $14.72 | $15.01 | $14.66 | $14.76 | $14.76 | 3,006,141 |
| 2024-11-01 | $14.73 | $15.01 | $14.45 | $14.66 | $14.66 | 3,884,533 |
| 2024-10-31 | $14.95 | $14.98 | $14.42 | $14.55 | $14.55 | 2,722,236 |
| 2024-10-30 | $14.87 | $15.08 | $14.73 | $14.95 | $14.95 | 3,703,435 |
| 2024-10-29 | $15.57 | $15.86 | $15.24 | $15.39 | $15.39 | 4,238,118 |
| 2024-10-28 | $15.12 | $15.57 | $14.94 | $15.26 | $15.26 | 2,383,438 |
| 2024-10-25 | $14.57 | $14.97 | $14.35 | $14.89 | $14.89 | 5,306,299 |
| 2024-10-24 | $14.68 | $14.80 | $14.11 | $14.30 | $14.30 | 3,245,081 |
| 2024-10-23 | $15.01 | $15.14 | $14.72 | $14.76 | $14.76 | 1,993,005 |
| 2024-10-22 | $14.80 | $15.07 | $14.67 | $14.92 | $14.92 | 2,619,748 |
| 2024-10-21 | $14.87 | $15.18 | $14.81 | $14.97 | $14.97 | 4,048,554 |
| 2024-10-18 | $15.85 | $15.91 | $15.07 | $15.15 | $15.15 | 2,096,001 |
| 2024-10-17 | $14.82 | $15.12 | $14.69 | $14.89 | $14.89 | 3,283,267 |
| 2024-10-16 | $15.38 | $15.60 | $15.13 | $15.37 | $15.37 | 2,388,775 |
| 2024-10-15 | $15.43 | $15.65 | $14.79 | $15.12 | $15.12 | 6,058,755 |
| 2024-10-14 | $16.45 | $16.82 | $16.04 | $16.10 | $16.10 | 3,877,348 |
| 2024-10-11 | $16.61 | $17.18 | $16.61 | $17.00 | $17.00 | 3,167,502 |
| 2024-10-10 | $16.89 | $17.07 | $16.66 | $16.94 | $16.94 | 2,581,691 |
| 2024-10-09 | $16.64 | $16.92 | $16.35 | $16.77 | $16.77 | 4,816,322 |
| 2024-10-08 | $17.00 | $17.40 | $16.85 | $17.27 | $17.27 | 4,105,407 |
| 2024-10-07 | $19.23 | $19.43 | $18.27 | $18.99 | $18.99 | 7,005,577 |
| 2024-10-04 | $18.94 | $19.27 | $18.76 | $19.19 | $19.19 | 4,121,098 |
| 2024-10-03 | $17.74 | $18.76 | $17.71 | $18.56 | $18.56 | 5,575,744 |
| 2024-10-02 | $19.24 | $19.50 | $17.94 | $18.39 | $18.39 | 9,631,864 |
| 2024-10-01 | $17.62 | $18.15 | $17.14 | $18.04 | $18.04 | 6,772,136 |
| 2024-09-30 | $19.00 | $19.16 | $17.31 | $17.36 | $17.36 | 13,507,722 |
| 2024-09-27 | $16.77 | $17.39 | $16.67 | $17.18 | $17.18 | 12,598,260 |
| 2024-09-26 | $16.40 | $16.65 | $15.80 | $16.12 | $16.12 | 20,828,210 |
| 2024-09-25 | $14.81 | $14.96 | $14.17 | $14.27 | $14.27 | 7,832,076 |
| 2024-09-24 | $13.80 | $15.26 | $13.75 | $15.19 | $15.19 | 10,057,441 |
| 2024-09-23 | $12.57 | $12.90 | $12.51 | $12.73 | $12.73 | 2,849,686 |
| 2024-09-20 | $13.11 | $13.16 | $12.52 | $12.55 | $12.55 | 5,747,136 |
| 2024-09-19 | $12.68 | $13.06 | $12.41 | $12.99 | $12.99 | 3,997,757 |
| 2024-09-18 | $12.46 | $12.53 | $12.06 | $12.10 | $12.10 | 1,574,467 |
| 2024-09-17 | $12.46 | $12.58 | $12.28 | $12.44 | $12.44 | 5,716,267 |
| 2024-09-16 | $12.28 | $12.30 | $12.07 | $12.25 | $12.25 | 2,740,412 |
| 2024-09-13 | $12.06 | $12.24 | $11.86 | $12.16 | $12.16 | 3,297,656 |
| 2024-09-12 | $12.12 | $12.27 | $11.88 | $12.12 | $12.12 | 3,518,892 |
| 2024-09-11 | $12.00 | $12.11 | $11.81 | $12.00 | $12.00 | 3,202,368 |
| 2024-09-10 | $12.31 | $12.42 | $12.04 | $12.10 | $12.10 | 3,792,401 |
| 2024-09-09 | $12.50 | $12.54 | $12.17 | $12.23 | $12.23 | 3,664,292 |
| 2024-09-06 | $12.27 | $12.52 | $12.18 | $12.47 | $12.47 | 5,667,826 |
| 2024-09-05 | $12.15 | $12.37 | $11.99 | $12.36 | $12.36 | 6,774,091 |
| 2024-09-04 | $12.25 | $12.29 | $11.85 | $12.16 | $12.16 | 3,336,656 |
| 2024-09-03 | $12.32 | $12.40 | $11.88 | $12.24 | $12.24 | 6,947,706 |
| 2024-08-30 | $12.41 | $12.58 | $11.89 | $12.46 | $12.46 | 7,839,405 |
| 2024-08-29 | $11.81 | $12.37 | $11.48 | $12.32 | $12.32 | 9,155,899 |
| 2024-08-28 | $13.77 | $13.82 | $10.57 | $10.95 | $10.95 | 15,907,486 |
| 2024-08-27 | $14.22 | $14.22 | $13.81 | $13.94 | $13.94 | 2,538,657 |
| 2024-08-26 | $13.86 | $14.13 | $13.53 | $14.12 | $14.12 | 2,060,982 |
| 2024-08-23 | $14.35 | $14.52 | $14.16 | $14.18 | $14.18 | 2,645,582 |
| 2024-08-22 | $14.34 | $14.40 | $14.07 | $14.16 | $14.16 | 2,437,025 |
| 2024-08-21 | $14.03 | $14.53 | $13.92 | $14.48 | $14.48 | 2,440,168 |
| 2024-08-20 | $14.46 | $14.49 | $13.78 | $13.93 | $13.93 | 2,705,250 |
| 2024-08-19 | $14.70 | $14.88 | $14.56 | $14.77 | $14.77 | 2,246,545 |
| 2024-08-16 | $14.00 | $14.68 | $13.94 | $14.60 | $14.60 | 3,233,835 |
| 2024-08-15 | $13.73 | $14.23 | $13.69 | $14.10 | $14.10 | 4,651,061 |
| 2024-08-14 | $14.07 | $14.19 | $13.43 | $13.64 | $13.64 | 4,184,927 |
| 2024-08-13 | $14.10 | $14.45 | $13.87 | $14.24 | $14.24 | 3,070,443 |
| 2024-08-12 | $13.91 | $14.09 | $13.61 | $14.08 | $14.08 | 3,318,984 |
| 2024-08-09 | $13.92 | $14.08 | $13.76 | $13.91 | $13.91 | 2,085,117 |
| 2024-08-08 | $13.59 | $13.88 | $13.48 | $13.76 | $13.76 | 4,045,551 |
| 2024-08-07 | $14.04 | $14.36 | $13.46 | $13.53 | $13.53 | 5,118,408 |
| 2024-08-06 | $13.21 | $13.84 | $13.21 | $13.77 | $13.77 | 4,498,527 |
| 2024-08-05 | $12.78 | $13.66 | $12.77 | $13.29 | $13.29 | 3,175,141 |
| 2024-08-02 | $13.40 | $13.41 | $13.00 | $13.40 | $13.40 | 4,734,815 |
| 2024-08-01 | $13.67 | $13.74 | $13.25 | $13.55 | $13.55 | 3,457,113 |
| 2024-07-31 | $13.95 | $13.99 | $13.52 | $13.58 | $13.58 | 3,616,600 |
| 2024-07-30 | $13.72 | $13.84 | $13.28 | $13.50 | $13.50 | 5,615,579 |
| 2024-07-29 | $13.81 | $14.08 | $13.60 | $13.76 | $13.76 | 8,293,546 |
| 2024-07-26 | $13.73 | $13.88 | $13.38 | $13.71 | $13.71 | 3,426,890 |
| 2024-07-25 | $14.11 | $14.16 | $13.53 | $13.73 | $13.73 | 6,691,653 |
| 2024-07-24 | $14.82 | $14.91 | $14.06 | $14.08 | $14.08 | 6,725,081 |
| 2024-07-23 | $15.90 | $16.17 | $15.71 | $15.93 | $15.93 | 3,125,011 |
| 2024-07-22 | $15.93 | $16.38 | $15.75 | $16.05 | $16.05 | 1,972,528 |
| 2024-07-19 | $16.05 | $16.08 | $15.69 | $15.70 | $15.70 | 3,167,324 |
| 2024-07-18 | $16.91 | $17.05 | $15.95 | $16.07 | $16.07 | 7,041,563 |
| 2024-07-17 | $17.12 | $17.14 | $16.75 | $16.80 | $16.80 | 4,392,186 |
| 2024-07-16 | $17.03 | $17.65 | $17.01 | $17.21 | $17.21 | 5,762,679 |
| 2024-07-15 | $18.72 | $18.87 | $17.68 | $17.69 | $17.69 | 4,823,910 |
| 2024-07-12 | $19.19 | $19.45 | $19.02 | $19.09 | $19.09 | 2,384,148 |
| 2024-07-11 | $19.13 | $19.44 | $18.84 | $18.96 | $18.96 | 3,941,794 |
| 2024-07-10 | $18.50 | $18.85 | $18.32 | $18.76 | $18.76 | 3,133,902 |
| 2024-07-09 | $18.02 | $18.50 | $17.99 | $18.47 | $18.47 | 3,059,352 |
| 2024-07-08 | $17.67 | $18.18 | $17.50 | $18.05 | $18.05 | 5,581,941 |
| 2024-07-05 | $18.59 | $18.97 | $17.65 | $17.68 | $17.68 | 3,083,258 |
| 2024-07-03 | $18.47 | $18.93 | $18.45 | $18.89 | $18.89 | 2,041,902 |
| 2024-07-02 | $18.72 | $18.72 | $18.27 | $18.40 | $18.40 | 3,101,715 |
| 2024-07-01 | $19.02 | $19.13 | $18.49 | $18.62 | $18.62 | 3,264,626 |
| 2024-06-28 | $19.19 | $19.19 | $18.64 | $18.81 | $18.81 | 4,101,208 |
| 2024-06-27 | $19.06 | $19.41 | $18.88 | $19.25 | $19.25 | 2,431,350 |
| 2024-06-26 | $19.33 | $19.61 | $19.10 | $19.51 | $19.51 | 1,803,565 |
| 2024-06-25 | $19.75 | $20.15 | $19.26 | $19.34 | $19.34 | 2,091,744 |
| 2024-06-24 | $19.79 | $20.37 | $19.68 | $20.12 | $20.12 | 2,145,960 |
| 2024-06-21 | $20.61 | $20.69 | $19.89 | $20.00 | $20.00 | 3,629,260 |
| 2024-06-20 | $20.40 | $20.89 | $20.40 | $20.77 | $20.77 | 2,747,393 |
| 2024-06-18 | $20.34 | $20.48 | $20.14 | $20.47 | $20.47 | 3,071,757 |
| 2024-06-17 | $20.20 | $20.52 | $20.02 | $20.34 | $20.34 | 2,735,053 |
| 2024-06-14 | $20.14 | $20.48 | $19.91 | $20.28 | $20.28 | 7,850,177 |
| 2024-06-13 | $20.16 | $20.77 | $20.04 | $20.25 | $20.25 | 1,997,745 |
| 2024-06-12 | $20.58 | $20.71 | $19.68 | $19.95 | $19.95 | 4,654,527 |
| 2024-06-11 | $21.35 | $21.35 | $20.41 | $20.49 | $20.49 | 4,984,611 |
| 2024-06-10 | $21.32 | $21.46 | $20.94 | $21.35 | $21.35 | 1,234,842 |
| 2024-06-07 | $21.74 | $21.93 | $21.32 | $21.42 | $21.42 | 3,110,737 |
| 2024-06-06 | $21.60 | $21.99 | $21.33 | $21.93 | $21.93 | 3,270,150 |
| 2024-06-05 | $21.20 | $21.57 | $21.18 | $21.53 | $21.53 | 2,091,873 |
| 2024-06-04 | $21.39 | $21.71 | $20.93 | $21.16 | $21.16 | 3,858,864 |
| 2024-06-03 | $21.41 | $21.63 | $21.05 | $21.50 | $21.50 | 4,988,638 |
| 2024-05-31 | $20.85 | $21.27 | $20.48 | $21.25 | $21.25 | 15,562,743 |
| 2024-05-30 | $20.37 | $21.00 | $20.22 | $20.99 | $20.99 | 3,846,991 |
| 2024-05-29 | $20.91 | $20.95 | $20.40 | $20.43 | $20.43 | 2,718,848 |
| 2024-05-28 | $21.59 | $21.88 | $21.06 | $21.20 | $21.20 | 4,441,071 |
| 2024-05-24 | $21.65 | $21.65 | $20.90 | $21.21 | $21.21 | 3,031,588 |
| 2024-05-23 | $22.25 | $22.25 | $21.26 | $21.44 | $21.44 | 3,614,177 |
| 2024-05-22 | $22.12 | $22.74 | $21.97 | $22.36 | $22.36 | 3,921,321 |
| 2024-05-21 | $21.72 | $22.68 | $21.52 | $21.98 | $21.98 | 5,494,728 |
| 2024-05-20 | $22.01 | $22.65 | $21.91 | $22.63 | $22.63 | 4,696,408 |
| 2024-05-17 | $22.07 | $22.48 | $21.88 | $22.17 | $22.17 | 3,502,972 |
| 2024-05-16 | $21.65 | $22.16 | $21.39 | $22.12 | $22.12 | 5,342,743 |
| 2024-05-15 | $21.44 | $21.68 | $20.96 | $21.64 | $21.64 | 8,012,135 |
| 2024-05-14 | $20.97 | $21.38 | $20.77 | $21.32 | $21.32 | 5,696,443 |
| 2024-05-13 | $21.02 | $21.28 | $20.75 | $20.87 | $20.87 | 4,746,896 |
| 2024-05-10 | $20.34 | $20.90 | $20.23 | $20.76 | $20.76 | 3,392,399 |
| 2024-05-09 | $20.36 | $20.63 | $19.83 | $20.37 | $20.37 | 5,614,508 |
| 2024-05-08 | $19.93 | $20.14 | $19.84 | $20.05 | $20.05 | 3,043,051 |
| 2024-05-07 | $20.05 | $20.22 | $19.75 | $20.16 | $20.16 | 3,218,935 |
| 2024-05-06 | $20.60 | $20.74 | $20.01 | $20.26 | $20.26 | 7,664,568 |
| 2024-05-03 | $20.46 | $20.58 | $20.02 | $20.40 | $20.40 | 4,281,707 |
| 2024-05-02 | $20.03 | $20.60 | $19.90 | $20.28 | $20.28 | 5,298,692 |
| 2024-05-01 | $19.60 | $20.01 | $19.52 | $19.53 | $19.53 | 2,288,540 |
| 2024-04-30 | $19.99 | $20.23 | $19.52 | $19.79 | $19.79 | 5,288,164 |
| 2024-04-29 | $20.00 | $20.29 | $19.44 | $20.20 | $20.20 | 5,112,006 |
| 2024-04-26 | $19.99 | $20.28 | $19.90 | $20.09 | $20.09 | 4,891,018 |
| 2024-04-25 | $18.81 | $19.70 | $18.69 | $19.60 | $19.60 | 2,064,082 |
| 2024-04-24 | $19.21 | $19.35 | $18.86 | $19.13 | $19.13 | 3,858,933 |
| 2024-04-23 | $18.35 | $18.89 | $18.33 | $18.77 | $18.77 | 5,960,809 |
| 2024-04-22 | $18.10 | $18.39 | $18.01 | $18.28 | $18.28 | 3,083,407 |
| 2024-04-19 | $17.83 | $17.98 | $17.68 | $17.84 | $17.84 | 1,903,201 |
| 2024-04-18 | $18.24 | $18.30 | $17.75 | $17.84 | $17.84 | 2,166,271 |
| 2024-04-17 | $18.18 | $18.44 | $18.05 | $18.11 | $18.11 | 1,999,047 |
| 2024-04-16 | $18.27 | $18.27 | $17.80 | $18.06 | $18.06 | 2,652,730 |
| 2024-04-15 | $18.79 | $19.15 | $18.30 | $18.35 | $18.35 | 3,112,631 |
| 2024-04-12 | $19.15 | $19.26 | $18.68 | $18.74 | $18.74 | 2,993,953 |
| 2024-04-11 | $19.06 | $19.33 | $18.85 | $19.24 | $19.24 | 11,218,691 |
| 2024-04-10 | $19.48 | $19.79 | $19.19 | $19.59 | $19.59 | 3,046,007 |
| 2024-04-09 | $19.63 | $19.92 | $19.42 | $19.60 | $19.60 | 3,179,836 |
| 2024-04-08 | $19.46 | $20.19 | $19.34 | $19.55 | $19.55 | 4,535,418 |
| 2024-04-05 | $18.86 | $19.56 | $18.81 | $19.12 | $19.12 | 4,076,150 |
| 2024-04-04 | $19.11 | $19.34 | $18.93 | $19.05 | $19.05 | 5,212,579 |
| 2024-04-03 | $18.59 | $19.11 | $18.10 | $19.01 | $19.01 | 4,031,067 |
| 2024-04-02 | $18.57 | $18.83 | $18.30 | $18.55 | $18.55 | 3,706,240 |
| 2024-04-01 | $17.71 | $18.48 | $17.66 | $18.42 | $18.42 | 3,775,604 |
| 2024-03-28 | $18.28 | $18.30 | $17.49 | $17.53 | $17.53 | 3,344,707 |
| 2024-03-27 | $18.00 | $18.35 | $17.86 | $18.30 | $18.30 | 2,507,931 |
| 2024-03-26 | $18.45 | $18.46 | $18.10 | $18.15 | $18.15 | 1,732,594 |
| 2024-03-25 | $18.62 | $18.84 | $18.31 | $18.34 | $18.34 | 3,786,652 |
| 2024-03-22 | $18.75 | $18.75 | $18.31 | $18.57 | $18.57 | 2,305,224 |
| 2024-03-21 | $19.25 | $19.27 | $18.76 | $18.78 | $18.78 | 1,370,616 |
| 2024-03-20 | $19.31 | $19.40 | $18.95 | $19.30 | $19.30 | 2,751,231 |
| 2024-03-19 | $18.94 | $19.14 | $18.76 | $19.10 | $19.10 | 2,541,964 |
| 2024-03-18 | $19.39 | $19.39 | $18.92 | $19.12 | $19.12 | 3,061,403 |
| 2024-03-15 | $19.56 | $19.56 | $18.87 | $19.21 | $19.21 | 6,109,649 |
| 2024-03-14 | $20.16 | $20.20 | $19.35 | $19.60 | $19.60 | 6,135,451 |
| 2024-03-13 | $20.17 | $20.88 | $19.47 | $20.69 | $20.69 | 6,292,424 |
| 2024-03-12 | $19.05 | $21.32 | $18.65 | $20.79 | $20.79 | 14,493,684 |
| 2024-03-11 | $17.23 | $17.63 | $17.23 | $17.50 | $17.50 | 4,377,838 |
| 2024-03-08 | $16.89 | $17.23 | $16.79 | $16.97 | $16.97 | 3,495,760 |
| 2024-03-07 | $16.77 | $17.04 | $16.43 | $16.98 | $16.98 | 3,013,202 |
| 2024-03-06 | $16.13 | $16.87 | $16.13 | $16.78 | $16.78 | 4,955,827 |
| 2024-03-05 | $15.82 | $15.95 | $15.54 | $15.85 | $15.85 | 2,614,960 |
| 2024-03-04 | $16.26 | $16.40 | $15.93 | $15.98 | $15.98 | 3,141,790 |
| 2024-03-01 | $15.88 | $16.38 | $15.79 | $16.34 | $16.34 | 3,747,135 |
| 2024-02-29 | $15.44 | $15.74 | $15.37 | $15.65 | $15.65 | 2,866,737 |
| 2024-02-28 | $15.23 | $15.58 | $15.15 | $15.37 | $15.37 | 2,019,881 |
| 2024-02-27 | $15.31 | $15.69 | $15.26 | $15.60 | $15.60 | 1,371,922 |
| 2024-02-26 | $14.88 | $15.37 | $14.80 | $15.21 | $15.21 | 3,094,993 |
| 2024-02-23 | $15.04 | $15.18 | $14.78 | $15.00 | $15.00 | 2,810,165 |
| 2024-02-22 | $14.98 | $15.15 | $14.80 | $15.03 | $15.03 | 2,919,893 |
| 2024-02-21 | $15.11 | $15.28 | $14.80 | $14.81 | $14.81 | 2,933,538 |
| 2024-02-20 | $14.71 | $14.82 | $14.50 | $14.82 | $14.82 | 3,302,681 |
| 2024-02-16 | $15.01 | $15.19 | $14.85 | $14.87 | $14.87 | 2,016,229 |
| 2024-02-15 | $14.68 | $15.04 | $14.68 | $14.88 | $14.88 | 3,410,851 |
| 2024-02-14 | $14.68 | $14.89 | $14.51 | $14.73 | $14.73 | 1,723,755 |
| 2024-02-13 | $14.49 | $14.79 | $14.26 | $14.32 | $14.32 | 1,262,446 |
| 2024-02-12 | $14.58 | $15.07 | $14.44 | $14.91 | $14.91 | 1,529,286 |
| 2024-02-09 | $14.31 | $14.45 | $13.95 | $14.43 | $14.43 | 2,589,508 |
| 2024-02-08 | $14.56 | $14.69 | $14.20 | $14.30 | $14.30 | 5,351,509 |
| 2024-02-07 | $14.43 | $14.90 | $14.23 | $14.75 | $14.75 | 3,381,819 |
| 2024-02-06 | $14.32 | $15.15 | $14.04 | $14.86 | $14.86 | 5,090,724 |
| 2024-02-05 | $14.19 | $14.22 | $13.62 | $13.69 | $13.69 | 2,183,792 |
| 2024-02-02 | $14.28 | $14.51 | $13.93 | $14.00 | $14.00 | 3,383,625 |
| 2024-02-01 | $14.19 | $14.54 | $14.07 | $14.47 | $14.47 | 2,322,256 |
| 2024-01-31 | $13.39 | $14.23 | $13.29 | $13.91 | $13.91 | 2,925,983 |
| 2024-01-30 | $13.65 | $13.81 | $13.47 | $13.58 | $13.58 | 1,724,551 |
| 2024-01-29 | $13.94 | $14.03 | $13.64 | $14.00 | $14.00 | 1,710,646 |
| 2024-01-26 | $13.94 | $14.25 | $13.82 | $13.92 | $13.92 | 2,068,637 |
| 2024-01-25 | $14.05 | $14.59 | $13.91 | $14.13 | $14.13 | 3,175,194 |
| 2024-01-24 | $14.02 | $14.18 | $13.75 | $13.94 | $13.94 | 4,545,485 |
| 2024-01-23 | $13.71 | $13.71 | $13.08 | $13.42 | $13.42 | 3,712,909 |
| 2024-01-22 | $12.81 | $13.24 | $12.57 | $13.01 | $13.01 | 4,502,830 |
| 2024-01-19 | $13.71 | $13.75 | $13.10 | $13.42 | $13.42 | 5,595,531 |
| 2024-01-18 | $13.92 | $14.19 | $13.67 | $13.82 | $13.82 | 3,051,905 |
| 2024-01-17 | $13.67 | $14.03 | $13.58 | $13.86 | $13.86 | 3,069,204 |
| 2024-01-16 | $14.80 | $14.83 | $14.25 | $14.30 | $14.30 | 3,480,867 |
| 2024-01-12 | $15.08 | $15.19 | $14.98 | $15.00 | $15.00 | 1,718,418 |
| 2024-01-11 | $15.22 | $15.33 | $14.87 | $15.09 | $15.09 | 3,094,010 |
| 2024-01-10 | $14.98 | $15.12 | $14.79 | $14.89 | $14.89 | 1,678,515 |
| 2024-01-09 | $14.80 | $15.15 | $14.76 | $14.91 | $14.91 | 1,915,130 |
| 2024-01-08 | $15.00 | $15.13 | $14.91 | $15.07 | $15.07 | 3,957,407 |
| 2024-01-05 | $15.45 | $15.60 | $15.22 | $15.23 | $15.23 | 1,610,879 |
| 2024-01-04 | $15.53 | $15.62 | $15.35 | $15.46 | $15.46 | 811,635 |
| 2024-01-03 | $15.30 | $15.69 | $15.23 | $15.59 | $15.59 | 1,159,406 |
| 2024-01-02 | $16.02 | $16.18 | $15.52 | $15.64 | $15.64 | 2,069,013 |
| 2023-12-29 | $16.32 | $16.67 | $16.11 | $16.61 | $16.61 | 1,814,970 |
| 2023-12-28 | $16.55 | $16.73 | $16.27 | $16.32 | $16.32 | 2,699,077 |
| 2023-12-27 | $15.91 | $16.27 | $15.80 | $16.27 | $16.27 | 2,086,997 |
| 2023-12-26 | $15.96 | $16.15 | $15.70 | $15.76 | $15.76 | 1,759,092 |
| 2023-12-22 | $15.78 | $15.88 | $15.50 | $15.81 | $15.81 | 1,905,364 |
| 2023-12-21 | $15.65 | $16.11 | $15.59 | $15.87 | $15.87 | 2,026,245 |
| 2023-12-20 | $15.75 | $16.08 | $15.69 | $15.85 | $15.85 | 2,392,725 |
| 2023-12-19 | $15.43 | $16.13 | $15.29 | $16.01 | $16.01 | 1,935,089 |
| 2023-12-18 | $16.11 | $16.11 | $15.20 | $15.22 | $15.22 | 2,232,478 |
| 2023-12-15 | $15.98 | $16.31 | $15.84 | $16.02 | $16.02 | 3,108,761 |
| 2023-12-14 | $15.55 | $15.85 | $15.24 | $15.68 | $15.68 | 4,241,517 |
| 2023-12-13 | $15.38 | $15.78 | $14.97 | $15.74 | $15.74 | 5,608,378 |
| 2023-12-12 | $15.28 | $15.49 | $15.04 | $15.34 | $15.34 | 2,421,557 |
| 2023-12-11 | $15.07 | $15.25 | $14.90 | $15.15 | $15.15 | 2,732,101 |
| 2023-12-08 | $15.10 | $15.20 | $14.96 | $15.20 | $15.20 | 4,458,158 |
| 2023-12-07 | $15.30 | $15.83 | $15.21 | $15.24 | $15.24 | 2,681,847 |
| 2023-12-06 | $14.87 | $15.29 | $14.80 | $15.08 | $15.08 | 1,926,724 |
| 2023-12-05 | $14.01 | $14.79 | $14.00 | $14.63 | $14.63 | 2,948,383 |
| 2023-12-04 | $15.68 | $15.80 | $13.98 | $14.11 | $14.11 | 6,183,817 |
| 2023-12-01 | $16.36 | $16.43 | $15.85 | $16.15 | $16.15 | 1,777,698 |
| 2023-11-30 | $16.59 | $16.71 | $15.91 | $16.53 | $16.53 | 4,283,644 |
| 2023-11-29 | $16.20 | $16.81 | $16.15 | $16.72 | $16.72 | 3,788,624 |
| 2023-11-28 | $17.16 | $17.41 | $16.44 | $16.50 | $16.50 | 2,692,672 |
| 2023-11-27 | $17.62 | $17.92 | $17.31 | $17.33 | $17.33 | 4,535,514 |
| 2023-11-24 | $17.38 | $17.96 | $17.04 | $17.96 | $17.96 | 2,713,448 |
| 2023-11-22 | $17.46 | $17.49 | $17.13 | $17.32 | $17.32 | 3,283,112 |
| 2023-11-21 | $17.06 | $17.49 | $16.99 | $17.25 | $17.25 | 2,897,490 |
| 2023-11-20 | $16.86 | $17.54 | $16.71 | $17.31 | $17.31 | 7,127,468 |
| 2023-11-17 | $16.52 | $16.66 | $16.34 | $16.56 | $16.56 | 2,065,304 |
| 2023-11-16 | $16.38 | $16.69 | $15.98 | $16.44 | $16.44 | 3,616,450 |
| 2023-11-15 | $16.38 | $17.40 | $16.34 | $16.95 | $16.95 | 4,983,537 |
| 2023-11-14 | $15.72 | $15.99 | $15.24 | $15.81 | $15.81 | 5,092,650 |
| 2023-11-13 | $15.07 | $15.15 | $14.79 | $15.03 | $15.03 | 4,396,701 |
| 2023-11-10 | $14.69 | $14.91 | $14.52 | $14.79 | $14.79 | 1,631,842 |
| 2023-11-09 | $15.16 | $15.23 | $14.66 | $14.76 | $14.76 | 2,398,769 |
| 2023-11-08 | $15.15 | $15.36 | $15.09 | $15.16 | $15.16 | 1,442,782 |
| 2023-11-07 | $15.16 | $15.35 | $14.91 | $15.30 | $15.30 | 3,287,757 |
| 2023-11-06 | $15.62 | $15.76 | $15.29 | $15.35 | $15.35 | 1,467,493 |
| 2023-11-03 | $15.23 | $15.56 | $15.20 | $15.39 | $15.39 | 2,589,272 |
| 2023-11-02 | $14.75 | $14.85 | $14.54 | $14.71 | $14.71 | 3,132,881 |
| 2023-11-01 | $14.63 | $14.81 | $14.29 | $14.58 | $14.58 | 2,117,230 |
| 2023-10-31 | $14.80 | $15.11 | $14.55 | $14.80 | $14.80 | 3,175,984 |
| 2023-10-30 | $15.03 | $15.31 | $14.72 | $15.19 | $15.19 | 3,708,958 |
| 2023-10-27 | $15.14 | $15.19 | $14.78 | $14.86 | $14.86 | 2,113,800 |
| 2023-10-26 | $15.08 | $15.18 | $14.63 | $14.70 | $14.70 | 2,762,966 |
| 2023-10-25 | $15.32 | $15.46 | $15.01 | $15.18 | $15.18 | 1,536,373 |
| 2023-10-24 | $14.46 | $15.88 | $14.44 | $15.71 | $15.71 | 6,258,558 |
| 2023-10-23 | $14.99 | $15.04 | $14.45 | $14.46 | $14.46 | 2,213,907 |
| 2023-10-20 | $15.15 | $15.23 | $14.96 | $14.99 | $14.99 | 2,781,910 |
| 2023-10-19 | $15.20 | $15.42 | $15.15 | $15.30 | $15.30 | 2,055,923 |
| 2023-10-18 | $15.35 | $15.53 | $15.18 | $15.35 | $15.35 | 1,457,809 |
| 2023-10-17 | $15.37 | $15.93 | $15.23 | $15.65 | $15.65 | 1,553,652 |
| 2023-10-16 | $15.53 | $15.97 | $15.23 | $15.68 | $15.68 | 1,876,187 |
| 2023-10-13 | $15.55 | $15.76 | $15.48 | $15.65 | $15.65 | 1,066,145 |
| 2023-10-12 | $16.55 | $16.58 | $15.82 | $15.96 | $15.96 | 2,748,604 |
| 2023-10-11 | $16.44 | $16.91 | $16.29 | $16.55 | $16.55 | 1,971,281 |
| 2023-10-10 | $15.68 | $16.55 | $15.66 | $16.34 | $16.34 | 2,225,606 |
| 2023-10-09 | $15.80 | $15.96 | $15.28 | $15.51 | $15.51 | 1,855,695 |
| 2023-10-06 | $15.30 | $16.22 | $15.18 | $16.09 | $16.09 | 2,258,606 |
| 2023-10-05 | $15.02 | $15.26 | $14.95 | $15.22 | $15.22 | 1,006,839 |
| 2023-10-04 | $15.27 | $15.53 | $14.85 | $15.09 | $15.09 | 1,522,797 |
| 2023-10-03 | $15.15 | $15.50 | $15.05 | $15.37 | $15.37 | 2,201,503 |
| 2023-10-02 | $15.19 | $15.60 | $15.06 | $15.49 | $15.49 | 2,000,861 |
| 2023-09-29 | $15.39 | $15.42 | $14.99 | $15.17 | $15.17 | 4,439,553 |
| 2023-09-28 | $14.63 | $15.04 | $14.55 | $15.04 | $15.04 | 2,369,814 |
| 2023-09-27 | $14.83 | $14.93 | $14.46 | $14.70 | $14.70 | 1,945,696 |
| 2023-09-26 | $15.01 | $15.30 | $14.62 | $14.67 | $14.67 | 3,488,834 |
| 2023-09-25 | $14.56 | $15.38 | $14.56 | $15.34 | $15.34 | 1,711,528 |
| 2023-09-22 | $15.32 | $15.32 | $14.97 | $15.18 | $15.18 | 2,587,305 |
| 2023-09-21 | $14.71 | $15.03 | $14.52 | $14.55 | $14.55 | 4,439,319 |
| 2023-09-20 | $15.42 | $15.55 | $14.95 | $14.99 | $14.99 | 2,968,722 |
| 2023-09-19 | $15.11 | $15.52 | $15.05 | $15.42 | $15.42 | 2,690,706 |
| 2023-09-18 | $15.01 | $15.25 | $14.71 | $15.08 | $15.08 | 2,066,525 |
| 2023-09-15 | $15.19 | $15.43 | $14.98 | $15.12 | $15.12 | 3,151,952 |
| 2023-09-14 | $15.09 | $15.46 | $14.99 | $15.07 | $15.07 | 2,690,360 |
| 2023-09-13 | $14.87 | $15.03 | $14.79 | $14.98 | $14.98 | 2,224,077 |
| 2023-09-12 | $14.60 | $15.07 | $14.60 | $14.90 | $14.90 | 2,966,361 |
| 2023-09-11 | $14.96 | $15.24 | $14.77 | $14.80 | $14.80 | 1,546,872 |
| 2023-09-08 | $14.71 | $14.71 | $14.31 | $14.60 | $14.60 | 1,836,576 |
| 2023-09-07 | $14.88 | $15.21 | $14.66 | $14.71 | $14.71 | 3,772,339 |
| 2023-09-06 | $15.28 | $15.90 | $15.21 | $15.47 | $15.47 | 3,338,088 |
| 2023-09-05 | $15.23 | $15.53 | $14.91 | $15.35 | $15.35 | 5,110,190 |
| 2023-09-01 | $14.93 | $15.50 | $14.93 | $15.40 | $15.40 | 4,474,064 |
| 2023-08-31 | $15.20 | $15.27 | $14.60 | $14.80 | $14.80 | 7,466,788 |
| 2023-08-30 | $14.54 | $15.07 | $14.43 | $14.89 | $14.89 | 3,289,037 |
| 2023-08-29 | $15.55 | $15.56 | $14.36 | $14.87 | $14.87 | 5,078,513 |
| 2023-08-28 | $14.60 | $14.72 | $14.26 | $14.46 | $14.46 | 4,456,628 |
| 2023-08-25 | $14.50 | $14.66 | $14.06 | $14.30 | $14.30 | 2,080,316 |
| 2023-08-24 | $15.46 | $15.52 | $14.50 | $14.52 | $14.52 | 3,079,336 |
| 2023-08-23 | $14.82 | $15.17 | $14.75 | $15.08 | $15.08 | 1,781,167 |
| 2023-08-22 | $14.83 | $14.91 | $14.53 | $14.73 | $14.73 | 1,798,865 |
| 2023-08-21 | $14.50 | $14.81 | $14.46 | $14.57 | $14.57 | 2,648,198 |
| 2023-08-18 | $14.64 | $14.91 | $14.48 | $14.71 | $14.71 | 1,807,156 |
| 2023-08-17 | $15.83 | $15.94 | $15.20 | $15.26 | $15.26 | 2,528,630 |
| 2023-08-16 | $14.78 | $15.32 | $14.50 | $15.16 | $15.16 | 3,530,541 |
| 2023-08-15 | $14.22 | $15.34 | $14.21 | $15.23 | $15.23 | 3,848,327 |
| 2023-08-14 | $15.69 | $15.82 | $15.39 | $15.78 | $15.78 | 7,295,434 |
| 2023-08-11 | $16.36 | $16.36 | $15.60 | $15.94 | $15.94 | 5,667,920 |
| 2023-08-10 | $17.74 | $18.05 | $17.09 | $17.20 | $17.20 | 3,337,004 |
| 2023-08-09 | $17.07 | $17.51 | $16.81 | $17.33 | $17.33 | 2,631,863 |
| 2023-08-08 | $16.56 | $16.94 | $16.11 | $16.85 | $16.85 | 3,504,352 |
| 2023-08-07 | $17.74 | $17.86 | $16.80 | $17.05 | $17.05 | 1,931,403 |
| 2023-08-04 | $18.07 | $18.18 | $17.57 | $17.62 | $17.62 | 1,893,958 |
| 2023-08-03 | $17.37 | $18.18 | $17.22 | $18.06 | $18.06 | 2,593,745 |
| 2023-08-02 | $16.70 | $16.77 | $16.11 | $16.57 | $16.57 | 2,472,020 |
| 2023-08-01 | $18.18 | $18.35 | $17.16 | $17.26 | $17.26 | 3,614,108 |
| 2023-07-31 | $18.55 | $19.17 | $18.18 | $18.68 | $18.68 | 2,827,717 |
| 2023-07-28 | $18.76 | $19.35 | $17.87 | $18.80 | $18.80 | 5,776,099 |
| 2023-07-27 | $17.90 | $17.96 | $17.02 | $17.46 | $17.46 | 4,680,840 |
| 2023-07-26 | $17.14 | $18.00 | $17.06 | $17.85 | $17.85 | 2,651,925 |
| 2023-07-25 | $17.90 | $17.96 | $16.91 | $17.08 | $17.08 | 4,536,587 |
| 2023-07-24 | $15.30 | $17.46 | $15.22 | $17.29 | $17.29 | 4,324,075 |
| 2023-07-21 | $15.92 | $15.92 | $15.36 | $15.48 | $15.48 | 1,441,912 |
| 2023-07-20 | $16.23 | $16.23 | $15.54 | $15.56 | $15.56 | 1,046,426 |
| 2023-07-19 | $15.63 | $16.23 | $15.59 | $15.98 | $15.98 | 2,117,044 |
| 2023-07-18 | $15.76 | $15.81 | $14.86 | $15.02 | $15.02 | 1,739,569 |
| 2023-07-17 | $16.05 | $16.13 | $15.58 | $15.98 | $15.98 | 1,408,129 |
| 2023-07-14 | $16.58 | $16.62 | $16.07 | $16.28 | $16.28 | 1,212,668 |
| 2023-07-13 | $17.00 | $17.18 | $16.82 | $16.90 | $16.90 | 2,535,775 |
| 2023-07-12 | $16.33 | $17.09 | $16.28 | $16.57 | $16.57 | 4,114,729 |
| 2023-07-11 | $15.14 | $15.69 | $15.11 | $15.60 | $15.60 | 2,821,202 |
| 2023-07-10 | $14.48 | $15.00 | $14.33 | $14.93 | $14.93 | 1,474,405 |
| 2023-07-07 | $14.73 | $15.05 | $14.59 | $14.80 | $14.80 | 2,368,990 |
| 2023-07-06 | $14.73 | $14.90 | $14.30 | $14.45 | $14.45 | 1,769,946 |
| 2023-07-05 | $15.22 | $15.44 | $14.91 | $15.13 | $15.13 | 1,349,182 |
| 2023-07-03 | $15.63 | $16.27 | $15.40 | $15.53 | $15.53 | 921,231 |
| 2023-06-30 | $15.04 | $15.21 | $14.83 | $15.05 | $15.05 | 1,261,507 |
| 2023-06-29 | $14.84 | $14.85 | $14.51 | $14.81 | $14.81 | 1,096,329 |
| 2023-06-28 | $15.30 | $15.47 | $15.00 | $15.13 | $15.13 | 1,859,326 |
| 2023-06-27 | $14.90 | $15.43 | $14.90 | $15.34 | $15.34 | 1,882,545 |
| 2023-06-26 | $14.62 | $14.86 | $14.45 | $14.66 | $14.66 | 4,944,362 |
| 2023-06-23 | $14.99 | $15.05 | $14.28 | $14.75 | $14.75 | 1,461,609 |
| 2023-06-22 | $15.16 | $15.27 | $14.88 | $15.16 | $15.16 | 2,104,620 |
| 2023-06-21 | $15.46 | $15.72 | $15.19 | $15.29 | $15.29 | 3,836,396 |
| 2023-06-20 | $16.53 | $17.22 | $15.53 | $15.59 | $15.59 | 4,186,597 |
| 2023-06-16 | $17.37 | $17.47 | $16.79 | $17.23 | $17.23 | 13,225,135 |
| 2023-06-15 | $17.29 | $17.78 | $16.70 | $17.05 | $17.05 | 2,493,935 |
| 2023-06-14 | $15.71 | $16.85 | $15.71 | $16.82 | $16.82 | 2,804,043 |
| 2023-06-13 | $15.86 | $16.39 | $15.69 | $15.94 | $15.94 | 1,693,078 |
| 2023-06-12 | $15.28 | $15.78 | $15.21 | $15.27 | $15.27 | 3,885,477 |
| 2023-06-09 | $15.05 | $15.54 | $14.86 | $15.30 | $15.30 | 6,143,647 |
| 2023-06-08 | $14.94 | $15.30 | $14.79 | $14.95 | $14.95 | 2,226,759 |
| 2023-06-07 | $14.86 | $15.74 | $14.81 | $14.82 | $14.82 | 3,518,018 |
| 2023-06-06 | $14.38 | $15.25 | $14.14 | $15.04 | $15.04 | 3,662,348 |
| 2023-06-05 | $14.74 | $14.76 | $13.75 | $14.02 | $14.02 | 3,846,809 |
| 2023-06-02 | $15.60 | $16.07 | $14.70 | $14.75 | $14.75 | 3,709,792 |
| 2023-06-01 | $13.75 | $14.92 | $13.34 | $14.61 | $14.61 | 4,185,428 |
| 2023-05-31 | $13.43 | $13.90 | $13.13 | $13.87 | $13.87 | 6,520,714 |
| 2023-05-30 | $14.41 | $14.60 | $13.35 | $13.51 | $13.51 | 5,504,008 |
| 2023-05-26 | $14.37 | $14.61 | $13.93 | $14.27 | $14.27 | 4,139,064 |
| 2023-05-25 | $15.94 | $15.95 | $13.93 | $14.03 | $14.03 | 7,372,691 |
| 2023-05-24 | $16.35 | $16.74 | $15.11 | $15.33 | $15.33 | 5,370,598 |
| 2023-05-23 | $17.15 | $17.15 | $16.60 | $16.90 | $16.90 | 3,202,393 |
| 2023-05-22 | $17.85 | $17.85 | $17.34 | $17.47 | $17.47 | 1,507,854 |
| 2023-05-19 | $17.03 | $17.48 | $16.73 | $17.40 | $17.40 | 2,741,581 |
| 2023-05-18 | $17.99 | $17.99 | $16.88 | $17.06 | $17.06 | 3,200,130 |
| 2023-05-17 | $17.78 | $18.01 | $17.44 | $17.80 | $17.80 | 1,479,732 |
| 2023-05-16 | $18.24 | $18.50 | $17.98 | $18.28 | $18.28 | 1,131,202 |
| 2023-05-15 | $17.95 | $18.71 | $17.66 | $18.51 | $18.51 | 1,632,083 |
| 2023-05-12 | $17.68 | $17.70 | $17.20 | $17.44 | $17.44 | 1,342,900 |
| 2023-05-11 | $17.21 | $18.08 | $17.20 | $17.97 | $17.97 | 2,938,559 |
| 2023-05-10 | $17.91 | $18.08 | $17.16 | $17.25 | $17.25 | 2,418,293 |
| 2023-05-09 | $17.77 | $18.23 | $17.75 | $17.89 | $17.89 | 1,785,832 |
| 2023-05-08 | $18.77 | $18.77 | $18.08 | $18.41 | $18.41 | 1,002,638 |
| 2023-05-05 | $19.12 | $19.12 | $18.64 | $18.71 | $18.71 | 1,735,896 |
| 2023-05-04 | $18.50 | $19.32 | $18.34 | $19.11 | $19.11 | 2,725,300 |
| 2023-05-03 | $18.07 | $18.34 | $17.45 | $18.22 | $18.22 | 2,410,756 |
| 2023-05-02 | $18.57 | $18.64 | $17.58 | $17.78 | $17.78 | 4,092,345 |
| 2023-05-01 | $18.33 | $18.87 | $18.14 | $18.72 | $18.72 | 3,985,074 |
| 2023-04-28 | $17.99 | $18.64 | $17.86 | $18.49 | $18.49 | 2,344,354 |
| 2023-04-27 | $17.36 | $18.21 | $16.56 | $17.90 | $17.90 | 3,492,886 |
| 2023-04-26 | $17.22 | $17.41 | $16.76 | $17.35 | $17.35 | 2,456,004 |
| 2023-04-25 | $16.23 | $16.60 | $16.01 | $16.56 | $16.56 | 3,372,779 |
| 2023-04-24 | $17.05 | $17.23 | $16.48 | $16.65 | $16.65 | 3,013,871 |
| 2023-04-21 | $17.28 | $17.42 | $16.96 | $17.12 | $17.12 | 2,443,675 |
| 2023-04-20 | $17.80 | $18.16 | $17.33 | $17.55 | $17.55 | 3,129,027 |
| 2023-04-19 | $17.64 | $17.90 | $16.82 | $17.76 | $17.76 | 2,113,869 |
| 2023-04-18 | $17.18 | $18.45 | $17.18 | $18.09 | $18.09 | 1,406,153 |
| 2023-04-17 | $17.35 | $17.35 | $16.78 | $17.15 | $17.15 | 4,511,318 |
| 2023-04-14 | $17.29 | $17.49 | $17.07 | $17.20 | $17.20 | 2,106,337 |
| 2023-04-13 | $17.57 | $17.74 | $17.20 | $17.40 | $17.40 | 2,659,428 |
| 2023-04-12 | $18.13 | $18.25 | $17.10 | $17.28 | $17.28 | 3,451,806 |
| 2023-04-11 | $18.91 | $19.10 | $18.30 | $18.39 | $18.39 | 1,413,086 |
| 2023-04-10 | $18.48 | $19.10 | $18.48 | $18.60 | $18.60 | 1,670,312 |
| 2023-04-06 | $18.51 | $18.77 | $18.23 | $18.70 | $18.70 | 1,934,062 |
| 2023-04-05 | $18.90 | $18.90 | $18.17 | $18.43 | $18.43 | 2,528,619 |
| 2023-04-04 | $19.72 | $19.92 | $19.05 | $19.12 | $19.12 | 1,846,299 |
| 2023-04-03 | $19.07 | $20.01 | $18.95 | $19.91 | $19.91 | 1,719,954 |
| 2023-03-31 | $19.35 | $19.60 | $18.78 | $19.03 | $19.03 | 1,609,665 |
| 2023-03-30 | $19.36 | $20.01 | $19.19 | $19.45 | $19.45 | 2,550,005 |
| 2023-03-29 | $19.05 | $19.40 | $18.79 | $19.16 | $19.16 | 3,252,010 |
| 2023-03-28 | $19.53 | $19.75 | $18.89 | $18.95 | $18.95 | 2,889,259 |
| 2023-03-27 | $19.11 | $19.37 | $18.33 | $18.88 | $18.88 | 1,794,200 |
| 2023-03-24 | $18.88 | $19.68 | $18.79 | $19.59 | $19.59 | 3,141,095 |
| 2023-03-23 | $18.63 | $19.55 | $18.36 | $18.95 | $18.95 | 3,795,741 |
| 2023-03-22 | $19.00 | $19.00 | $17.66 | $17.70 | $17.70 | 3,585,262 |
| 2023-03-21 | $18.20 | $19.23 | $18.20 | $18.95 | $18.95 | 2,497,835 |
| 2023-03-20 | $18.46 | $18.50 | $16.11 | $17.85 | $17.85 | 3,536,385 |
| 2023-03-17 | $17.45 | $17.91 | $17.23 | $17.84 | $17.84 | 2,513,714 |
| 2023-03-16 | $17.06 | $17.55 | $16.55 | $17.50 | $17.50 | 4,520,096 |
| 2023-03-15 | $17.50 | $17.76 | $17.08 | $17.16 | $17.16 | 3,298,686 |
| 2023-03-14 | $18.06 | $18.60 | $17.55 | $17.98 | $17.98 | 1,936,140 |
| 2023-03-13 | $18.50 | $18.70 | $17.82 | $18.32 | $18.32 | 3,164,404 |
| 2023-03-10 | $18.34 | $19.15 | $18.27 | $18.28 | $18.28 | 2,454,658 |
| 2023-03-09 | $19.00 | $19.62 | $18.40 | $18.48 | $18.48 | 3,839,370 |
| 2023-03-08 | $19.71 | $19.87 | $19.42 | $19.70 | $19.70 | 1,899,612 |
| 2023-03-07 | $20.88 | $21.08 | $19.63 | $20.00 | $20.00 | 3,173,553 |
| 2023-03-06 | $22.00 | $22.12 | $20.72 | $20.91 | $20.91 | 2,628,201 |
| 2023-03-03 | $22.66 | $22.77 | $22.06 | $22.10 | $22.10 | 2,116,676 |
| 2023-03-02 | $21.02 | $22.78 | $20.07 | $22.73 | $22.73 | 2,113,129 |
| 2023-03-01 | $21.50 | $21.70 | $21.16 | $21.33 | $21.33 | 2,009,985 |
| 2023-02-28 | $19.66 | $20.58 | $19.66 | $20.15 | $20.15 | 2,254,248 |
| 2023-02-27 | $21.15 | $21.15 | $19.97 | $20.05 | $20.05 | 1,476,433 |
| 2023-02-24 | $21.03 | $21.14 | $20.40 | $20.57 | $20.57 | 1,762,493 |
| 2023-02-23 | $22.84 | $22.84 | $21.20 | $21.78 | $21.78 | 3,148,803 |
| 2023-02-22 | $22.18 | $22.42 | $22.00 | $22.13 | $22.13 | 2,015,884 |
| 2023-02-21 | $22.17 | $22.63 | $21.93 | $22.06 | $22.06 | 3,124,982 |
| 2023-02-17 | $23.21 | $23.63 | $22.65 | $22.72 | $22.72 | 1,757,554 |
| 2023-02-16 | $22.89 | $23.98 | $22.71 | $23.83 | $23.83 | 2,543,695 |
| 2023-02-15 | $22.62 | $23.11 | $22.61 | $23.05 | $23.05 | 2,480,494 |
| 2023-02-14 | $22.71 | $23.29 | $22.50 | $23.09 | $23.09 | 2,253,884 |
| 2023-02-13 | $23.00 | $23.37 | $22.76 | $23.02 | $23.02 | 1,742,448 |
| 2023-02-10 | $23.28 | $23.78 | $22.40 | $22.53 | $22.53 | 2,172,307 |
| 2023-02-09 | $23.62 | $24.69 | $23.62 | $24.19 | $24.19 | 2,668,056 |
| 2023-02-08 | $22.71 | $23.27 | $21.87 | $22.65 | $22.65 | 839,520 |
| 2023-02-07 | $22.49 | $23.44 | $22.31 | $23.17 | $23.17 | 1,867,875 |
| 2023-02-06 | $22.09 | $22.42 | $21.00 | $22.25 | $22.25 | 4,436,699 |
| 2023-02-03 | $23.46 | $23.71 | $22.43 | $22.50 | $22.50 | 1,968,393 |
| 2023-02-02 | $24.48 | $25.02 | $23.75 | $23.98 | $23.98 | 1,811,350 |
| 2023-02-01 | $25.25 | $25.25 | $23.62 | $24.67 | $24.67 | 2,019,901 |
| 2023-01-31 | $24.71 | $24.89 | $24.10 | $24.29 | $24.29 | 3,016,329 |
| 2023-01-30 | $24.60 | $25.60 | $24.07 | $25.25 | $25.25 | 2,407,895 |
| 2023-01-27 | $26.05 | $26.26 | $25.30 | $25.72 | $25.72 | 1,897,911 |
| 2023-01-26 | $25.89 | $26.07 | $25.27 | $26.03 | $26.03 | 2,060,741 |
| 2023-01-25 | $24.70 | $25.30 | $24.39 | $25.25 | $25.25 | 1,306,267 |
| 2023-01-24 | $25.15 | $25.41 | $24.91 | $25.13 | $25.13 | 670,621 |
| 2023-01-23 | $24.46 | $25.59 | $24.31 | $25.21 | $25.21 | 1,753,120 |
| 2023-01-20 | $24.06 | $24.35 | $23.34 | $24.02 | $24.02 | 2,581,995 |
| 2023-01-19 | $22.74 | $23.58 | $22.64 | $23.42 | $23.42 | 2,295,273 |
| 2023-01-18 | $23.95 | $24.29 | $22.38 | $22.43 | $22.43 | 2,045,223 |
| 2023-01-17 | $23.56 | $24.24 | $23.50 | $23.71 | $23.71 | 4,173,933 |
| 2023-01-13 | $24.23 | $24.71 | $22.98 | $23.79 | $23.79 | 3,243,627 |
| 2023-01-12 | $23.67 | $24.23 | $22.57 | $23.83 | $23.83 | 4,158,443 |
| 2023-01-11 | $24.05 | $24.58 | $23.59 | $23.90 | $23.90 | 4,819,729 |
| 2023-01-10 | $25.09 | $25.18 | $23.94 | $24.05 | $24.05 | 6,105,194 |
| 2023-01-09 | $24.59 | $25.25 | $24.08 | $24.82 | $24.82 | 4,534,963 |
| 2023-01-06 | $23.20 | $23.93 | $22.12 | $23.74 | $23.74 | 2,877,299 |
| 2023-01-05 | $22.98 | $23.76 | $22.80 | $23.28 | $23.28 | 2,617,732 |
| 2023-01-04 | $22.35 | $24.30 | $22.11 | $23.57 | $23.57 | 4,543,446 |
| 2023-01-03 | $21.00 | $22.10 | $20.97 | $21.42 | $21.42 | 1,838,115 |
| 2022-12-30 | $19.38 | $20.46 | $19.29 | $20.37 | $20.37 | 1,707,884 |
| 2022-12-29 | $19.86 | $20.92 | $19.77 | $20.71 | $20.71 | 1,731,708 |
| 2022-12-28 | $19.46 | $19.98 | $19.31 | $19.80 | $19.80 | 1,245,604 |
| 2022-12-27 | $19.38 | $20.56 | $19.23 | $20.01 | $20.01 | 1,908,469 |
| 2022-12-23 | $20.01 | $20.41 | $19.09 | $19.20 | $19.20 | 880,408 |
| 2022-12-22 | $20.38 | $20.38 | $19.38 | $19.92 | $19.92 | 1,903,006 |
| 2022-12-21 | $19.40 | $20.10 | $18.86 | $19.98 | $19.98 | 1,927,063 |
| 2022-12-20 | $18.61 | $19.38 | $18.60 | $19.25 | $19.25 | 1,203,282 |
| 2022-12-19 | $19.17 | $19.57 | $18.80 | $19.06 | $19.06 | 1,366,727 |
| 2022-12-16 | $19.67 | $19.78 | $19.06 | $19.15 | $19.15 | 2,271,578 |
| 2022-12-15 | $20.35 | $20.68 | $19.09 | $19.35 | $19.35 | 3,491,243 |
| 2022-12-14 | $20.00 | $20.59 | $19.35 | $19.88 | $19.88 | 2,867,150 |
| 2022-12-13 | $20.05 | $21.08 | $19.81 | $19.91 | $19.91 | 4,036,141 |
| 2022-12-12 | $19.37 | $20.10 | $18.61 | $18.89 | $18.89 | 2,531,886 |
| 2022-12-09 | $20.51 | $21.36 | $20.03 | $20.07 | $20.07 | 8,240,957 |
| 2022-12-08 | $19.84 | $20.58 | $19.69 | $20.09 | $20.09 | 5,351,398 |
| 2022-12-07 | $18.28 | $19.20 | $18.12 | $18.81 | $18.81 | 5,350,175 |
| 2022-12-06 | $19.66 | $20.03 | $19.16 | $19.51 | $19.51 | 3,054,478 |
| 2022-12-05 | $21.29 | $21.78 | $19.08 | $19.54 | $19.54 | 9,453,965 |
| 2022-12-02 | $18.00 | $19.79 | $17.80 | $19.54 | $19.54 | 5,492,084 |
| 2022-12-01 | $18.24 | $18.54 | $16.87 | $17.90 | $17.90 | 3,475,545 |
| 2022-11-30 | $17.64 | $18.90 | $17.30 | $18.82 | $18.82 | 5,067,105 |
| 2022-11-29 | $16.74 | $17.99 | $16.34 | $16.47 | $16.47 | 3,816,427 |
| 2022-11-28 | $14.63 | $15.40 | $14.26 | $15.08 | $15.08 | 3,362,860 |
| 2022-11-25 | $14.34 | $14.68 | $14.23 | $14.32 | $14.32 | 861,630 |
| 2022-11-23 | $15.28 | $15.48 | $14.91 | $15.09 | $15.09 | 1,039,400 |
| 2022-11-22 | $14.76 | $15.24 | $14.50 | $14.89 | $14.89 | 1,606,176 |
| 2022-11-21 | $15.72 | $16.16 | $15.08 | $15.49 | $15.49 | 1,586,153 |
| 2022-11-18 | $15.84 | $16.07 | $15.30 | $15.92 | $15.92 | 2,131,882 |
| 2022-11-17 | $14.72 | $16.83 | $14.57 | $16.55 | $16.55 | 2,943,145 |
| 2022-11-16 | $16.97 | $16.97 | $15.66 | $16.17 | $16.17 | 2,236,729 |
| 2022-11-15 | $17.59 | $18.56 | $16.52 | $17.19 | $17.19 | 3,766,627 |
| 2022-11-14 | $16.08 | $17.79 | $15.73 | $16.09 | $16.09 | 6,204,523 |
| 2022-11-11 | $14.00 | $15.45 | $13.78 | $15.25 | $15.25 | 5,186,942 |
| 2022-11-10 | $13.51 | $13.74 | $12.80 | $13.08 | $13.08 | 2,345,460 |
| 2022-11-09 | $12.65 | $12.84 | $11.80 | $11.95 | $11.95 | 1,638,830 |
| 2022-11-08 | $13.18 | $13.67 | $12.46 | $13.27 | $13.27 | 1,239,831 |
| 2022-11-07 | $14.62 | $14.71 | $13.12 | $13.45 | $13.45 | 3,158,472 |
| 2022-11-04 | $14.26 | $14.71 | $13.50 | $14.00 | $14.00 | 4,666,002 |
| 2022-11-03 | $11.78 | $13.36 | $11.78 | $12.57 | $12.57 | 2,038,103 |
| 2022-11-02 | $12.30 | $12.93 | $11.92 | $12.20 | $12.20 | 2,794,292 |
| 2022-11-01 | $11.76 | $12.64 | $11.75 | $12.21 | $12.21 | 3,051,602 |
| 2022-10-31 | $10.68 | $11.17 | $10.54 | $10.93 | $10.93 | 2,940,140 |
| 2022-10-28 | $11.40 | $11.88 | $10.60 | $10.74 | $10.74 | 3,740,427 |
| 2022-10-27 | $12.04 | $12.88 | $11.80 | $12.17 | $12.17 | 3,510,571 |
| 2022-10-26 | $11.11 | $13.28 | $11.00 | $12.46 | $12.46 | 4,246,306 |
| 2022-10-25 | $11.61 | $12.45 | $11.01 | $11.31 | $11.31 | 4,693,159 |
| 2022-10-24 | $11.60 | $11.67 | $9.75 | $11.00 | $11.00 | 8,054,543 |
| 2022-10-21 | $14.46 | $14.46 | $13.75 | $14.23 | $14.23 | 2,256,996 |
| 2022-10-20 | $14.68 | $15.23 | $14.32 | $14.44 | $14.44 | 2,374,646 |
| 2022-10-19 | $15.35 | $15.55 | $14.21 | $14.48 | $14.48 | 2,953,451 |
| 2022-10-18 | $16.84 | $17.14 | $15.45 | $15.85 | $15.85 | 1,504,404 |
| 2022-10-17 | $16.25 | $17.10 | $16.24 | $16.40 | $16.40 | 2,939,554 |
| 2022-10-14 | $15.85 | $16.43 | $15.45 | $15.60 | $15.60 | 1,343,641 |
| 2022-10-13 | $14.73 | $15.80 | $14.50 | $15.57 | $15.57 | 1,323,023 |
| 2022-10-12 | $15.82 | $15.97 | $15.11 | $15.62 | $15.62 | 1,122,909 |
| 2022-10-11 | $15.34 | $16.28 | $14.93 | $15.78 | $15.78 | 1,738,389 |
| 2022-10-10 | $16.39 | $16.40 | $15.08 | $15.72 | $15.72 | 2,756,633 |
| 2022-10-07 | $17.80 | $17.80 | $16.41 | $16.64 | $16.64 | 1,268,222 |
| 2022-10-06 | $18.75 | $19.07 | $17.65 | $18.34 | $18.34 | 581,638 |
| 2022-10-05 | $18.94 | $19.70 | $18.91 | $19.06 | $19.06 | 496,255 |
| 2022-10-04 | $17.97 | $19.70 | $17.94 | $19.16 | $19.16 | 1,219,919 |
| 2022-10-03 | $16.79 | $17.60 | $16.79 | $17.49 | $17.49 | 1,272,155 |
| 2022-09-30 | $17.17 | $17.54 | $16.84 | $16.88 | $16.88 | 2,275,135 |
| 2022-09-29 | $18.58 | $18.64 | $16.44 | $17.16 | $17.16 | 3,077,492 |
| 2022-09-28 | $18.73 | $19.59 | $18.55 | $19.39 | $19.39 | 1,024,691 |
| 2022-09-27 | $19.55 | $20.08 | $19.15 | $19.25 | $19.25 | 835,662 |
| 2022-09-26 | $18.29 | $19.59 | $18.25 | $19.32 | $19.32 | 1,463,523 |
| 2022-09-23 | $18.90 | $19.23 | $18.04 | $18.25 | $18.25 | 2,674,281 |
| 2022-09-22 | $20.15 | $20.63 | $18.65 | $19.31 | $19.31 | 1,828,060 |
| 2022-09-21 | $21.01 | $21.09 | $20.02 | $20.04 | $20.04 | 1,420,912 |
| 2022-09-20 | $21.15 | $21.65 | $20.93 | $21.11 | $21.11 | 1,850,614 |
| 2022-09-19 | $20.91 | $21.32 | $20.88 | $21.28 | $21.28 | 1,889,370 |
| 2022-09-16 | $21.87 | $22.04 | $20.87 | $21.29 | $21.29 | 3,180,597 |
| 2022-09-15 | $22.12 | $22.57 | $21.99 | $22.23 | $22.23 | 781,856 |
| 2022-09-14 | $22.44 | $22.62 | $22.12 | $22.32 | $22.32 | 847,707 |
| 2022-09-13 | $22.54 | $22.76 | $22.02 | $22.38 | $22.38 | 1,041,730 |
| 2022-09-12 | $22.76 | $23.77 | $22.39 | $23.75 | $23.75 | 1,138,634 |
| 2022-09-09 | $22.51 | $22.89 | $21.82 | $22.76 | $22.76 | 1,223,904 |
| 2022-09-08 | $22.38 | $22.86 | $21.88 | $22.12 | $22.12 | 1,543,238 |
| 2022-09-07 | $22.08 | $22.76 | $21.76 | $22.71 | $22.71 | 1,154,842 |
| 2022-09-06 | $22.66 | $22.66 | $21.71 | $21.89 | $21.89 | 1,650,473 |
| 2022-09-02 | $22.79 | $23.31 | $22.43 | $22.71 | $22.71 | 1,595,996 |
| 2022-09-01 | $23.00 | $23.17 | $22.51 | $23.05 | $23.05 | 2,012,096 |
| 2022-08-31 | $23.24 | $23.95 | $22.65 | $23.49 | $23.49 | 15,455,248 |
| 2022-08-30 | $23.63 | $24.05 | $22.10 | $22.74 | $22.74 | 3,089,972 |
| 2022-08-29 | $23.99 | $25.01 | $23.20 | $23.26 | $23.26 | 3,728,400 |
| 2022-08-26 | $25.88 | $26.33 | $23.72 | $24.23 | $24.23 | 6,106,039 |
| 2022-08-25 | $23.86 | $24.80 | $23.32 | $24.37 | $24.37 | 4,970,593 |
| 2022-08-24 | $21.83 | $23.84 | $21.82 | $22.77 | $22.77 | 4,064,419 |
| 2022-08-23 | $21.50 | $22.24 | $20.31 | $21.83 | $21.83 | 3,787,844 |
| 2022-08-22 | $21.05 | $22.11 | $20.82 | $21.86 | $21.86 | 2,406,528 |
| 2022-08-19 | $20.95 | $21.14 | $20.48 | $21.05 | $21.05 | 1,497,678 |
| 2022-08-18 | $21.03 | $21.26 | $20.52 | $21.13 | $21.13 | 1,156,584 |
| 2022-08-17 | $21.31 | $21.53 | $20.85 | $21.03 | $21.03 | 1,341,723 |
| 2022-08-16 | $22.15 | $22.54 | $21.44 | $21.60 | $21.60 | 1,776,566 |
| 2022-08-15 | $21.54 | $22.49 | $21.50 | $22.17 | $22.17 | 1,229,873 |
| 2022-08-12 | $22.31 | $22.71 | $21.44 | $21.82 | $21.82 | 2,498,800 |
| 2022-08-11 | $22.50 | $23.72 | $21.67 | $22.75 | $22.75 | 4,800,588 |
| 2022-08-10 | $20.56 | $21.90 | $20.22 | $21.73 | $21.73 | 1,995,901 |
| 2022-08-09 | $20.05 | $20.91 | $19.92 | $20.35 | $20.35 | 984,563 |
| 2022-08-08 | $19.89 | $20.62 | $19.67 | $20.21 | $20.21 | 1,864,153 |
| 2022-08-05 | $20.69 | $20.83 | $19.81 | $19.94 | $19.94 | 3,068,244 |
| 2022-08-04 | $20.72 | $21.64 | $20.66 | $21.34 | $21.34 | 3,056,047 |
| 2022-08-03 | $20.35 | $21.07 | $19.52 | $21.00 | $21.00 | 9,431,943 |
| 2022-08-02 | $21.14 | $22.94 | $20.97 | $22.39 | $22.39 | 4,013,833 |
| 2022-08-01 | $22.67 | $22.87 | $21.33 | $21.73 | $21.73 | 2,857,315 |
| 2022-07-29 | $23.30 | $23.87 | $22.55 | $23.51 | $23.51 | 2,504,225 |
| 2022-07-28 | $24.05 | $24.45 | $22.82 | $24.41 | $24.41 | 1,427,614 |
| 2022-07-27 | $24.37 | $24.73 | $23.45 | $24.58 | $24.58 | 1,544,173 |
| 2022-07-26 | $24.40 | $24.50 | $23.70 | $23.88 | $23.88 | 1,341,050 |
| 2022-07-25 | $23.86 | $24.33 | $23.30 | $24.14 | $24.14 | 1,694,049 |
| 2022-07-22 | $24.53 | $24.89 | $23.06 | $23.58 | $23.58 | 2,786,016 |
| 2022-07-21 | $24.89 | $25.89 | $24.74 | $24.98 | $24.98 | 1,484,543 |
| 2022-07-20 | $24.35 | $25.66 | $24.35 | $24.99 | $24.99 | 1,855,360 |
| 2022-07-19 | $24.55 | $24.73 | $22.81 | $24.59 | $24.59 | 2,360,535 |
| 2022-07-18 | $24.40 | $25.18 | $23.43 | $24.50 | $24.50 | 1,766,301 |
| 2022-07-15 | $23.80 | $23.98 | $23.02 | $23.81 | $23.81 | 1,561,720 |
| 2022-07-14 | $24.36 | $25.29 | $24.03 | $24.24 | $24.24 | 1,862,260 |
| 2022-07-13 | $23.79 | $24.82 | $23.21 | $24.59 | $24.59 | 2,667,997 |
| 2022-07-12 | $24.69 | $25.40 | $23.97 | $24.39 | $24.39 | 2,993,572 |
| 2022-07-11 | $25.32 | $25.95 | $24.89 | $24.98 | $24.98 | 1,930,558 |
| 2022-07-08 | $26.12 | $26.92 | $25.46 | $26.34 | $26.34 | 2,556,732 |
| 2022-07-07 | $26.75 | $27.55 | $26.12 | $27.16 | $27.16 | 3,358,780 |
| 2022-07-06 | $27.49 | $27.68 | $24.47 | $26.50 | $26.50 | 5,050,164 |
| 2022-07-05 | $26.90 | $28.99 | $26.13 | $27.78 | $27.78 | 5,003,231 |
| 2022-07-01 | $25.76 | $28.17 | $25.76 | $27.49 | $27.49 | 3,759,744 |
| 2022-06-30 | $25.99 | $26.49 | $25.20 | $26.28 | $26.28 | 8,038,162 |
| 2022-06-29 | $27.25 | $27.79 | $25.74 | $26.33 | $26.33 | 13,598,876 |
| 2022-06-28 | $28.00 | $28.00 | $25.96 | $26.83 | $26.83 | 4,396,686 |
| 2022-06-27 | $28.02 | $28.02 | $26.12 | $27.36 | $27.36 | 7,745,907 |
| 2022-06-24 | $27.61 | $28.20 | $27.03 | $27.34 | $27.34 | 6,148,986 |
| 2022-06-23 | $24.58 | $25.85 | $24.08 | $24.96 | $24.96 | 2,737,726 |
| 2022-06-22 | $23.99 | $24.49 | $23.54 | $23.98 | $23.98 | 2,850,463 |
| 2022-06-21 | $22.99 | $25.22 | $22.94 | $24.37 | $24.37 | 4,641,579 |
| 2022-06-17 | $23.52 | $23.90 | $21.05 | $22.13 | $22.13 | 13,021,613 |
| 2022-06-16 | $23.56 | $23.56 | $21.70 | $22.26 | $22.26 | 3,052,081 |
| 2022-06-15 | $24.93 | $25.26 | $23.55 | $24.25 | $24.25 | 2,543,120 |
| 2022-06-14 | $23.50 | $25.46 | $22.25 | $24.93 | $24.93 | 3,255,837 |
| 2022-06-13 | $22.75 | $23.65 | $21.73 | $22.60 | $22.60 | 4,190,814 |
| 2022-06-10 | $24.00 | $25.72 | $22.81 | $23.49 | $23.49 | 5,114,162 |
| 2022-06-09 | $26.52 | $26.74 | $23.24 | $23.53 | $23.53 | 4,319,208 |
| 2022-06-08 | $28.00 | $29.44 | $27.35 | $28.16 | $28.16 | 7,933,658 |
| 2022-06-07 | $25.20 | $27.56 | $25.20 | $27.37 | $27.37 | 3,763,458 |
| 2022-06-06 | $26.10 | $26.78 | $25.26 | $25.88 | $25.88 | 9,970,895 |
| 2022-06-03 | $21.62 | $21.66 | $20.56 | $21.58 | $21.58 | 2,361,504 |
| 2022-06-02 | $20.00 | $22.43 | $19.82 | $22.11 | $22.11 | 3,228,704 |
| 2022-06-01 | $19.68 | $20.51 | $18.99 | $19.94 | $19.94 | 4,122,678 |
| 2022-05-31 | $20.00 | $21.71 | $19.45 | $20.22 | $20.22 | 7,870,303 |
| 2022-05-27 | $17.88 | $18.98 | $17.59 | $18.62 | $18.62 | 1,852,881 |
| 2022-05-26 | $15.86 | $17.99 | $15.69 | $17.72 | $17.72 | 1,786,244 |
| 2022-05-25 | $15.47 | $16.60 | $15.20 | $15.74 | $15.74 | 2,487,077 |
| 2022-05-24 | $17.71 | $17.71 | $15.29 | $15.45 | $15.45 | 2,522,263 |
| 2022-05-23 | $17.85 | $18.71 | $17.57 | $17.95 | $17.95 | 2,287,540 |
| 2022-05-20 | $19.98 | $20.49 | $17.44 | $17.78 | $17.78 | 2,159,241 |
| 2022-05-19 | $18.77 | $19.68 | $18.69 | $19.40 | $19.40 | 1,806,393 |
| 2022-05-18 | $19.00 | $20.00 | $18.65 | $18.84 | $18.84 | 1,567,904 |
| 2022-05-17 | $19.39 | $20.49 | $19.10 | $19.56 | $19.56 | 2,744,594 |
| 2022-05-16 | $18.01 | $19.24 | $18.00 | $18.16 | $18.16 | 1,870,215 |
| 2022-05-13 | $17.75 | $18.76 | $17.73 | $18.44 | $18.44 | 2,605,074 |
| 2022-05-12 | $16.22 | $18.44 | $15.63 | $17.65 | $17.65 | 2,874,194 |
| 2022-05-11 | $17.73 | $18.38 | $16.25 | $16.36 | $16.36 | 3,321,052 |
| 2022-05-10 | $18.29 | $18.81 | $16.86 | $17.35 | $17.35 | 3,203,533 |
| 2022-05-09 | $18.98 | $19.46 | $17.06 | $17.53 | $17.53 | 2,248,484 |
| 2022-05-06 | $21.05 | $21.07 | $19.23 | $19.66 | $19.66 | 2,021,033 |
| 2022-05-05 | $22.15 | $22.60 | $19.94 | $21.43 | $21.43 | 1,737,053 |
| 2022-05-04 | $22.52 | $23.45 | $21.01 | $22.85 | $22.85 | 1,922,450 |
| 2022-05-03 | $23.65 | $24.15 | $22.87 | $23.28 | $23.28 | 1,064,935 |
| 2022-05-02 | $23.06 | $23.78 | $22.35 | $23.72 | $23.72 | 1,344,961 |
| 2022-04-29 | $23.44 | $24.99 | $23.32 | $23.53 | $23.53 | 3,127,003 |
| 2022-04-28 | $21.32 | $22.50 | $19.88 | $20.85 | $20.85 | 1,775,021 |
| 2022-04-27 | $20.10 | $21.19 | $19.99 | $20.50 | $20.50 | 1,915,540 |
| 2022-04-26 | $20.00 | $20.17 | $19.16 | $19.47 | $19.47 | 1,953,650 |
| 2022-04-25 | $18.63 | $20.02 | $17.90 | $19.81 | $19.81 | 2,122,028 |
| 2022-04-22 | $19.81 | $21.33 | $19.70 | $19.82 | $19.82 | 2,354,335 |
| 2022-04-21 | $21.60 | $22.05 | $20.07 | $20.38 | $20.38 | 2,068,369 |
| 2022-04-20 | $23.34 | $23.69 | $21.75 | $21.89 | $21.89 | 886,748 |
| 2022-04-19 | $22.69 | $23.60 | $22.39 | $23.37 | $23.37 | 1,925,280 |
| 2022-04-18 | $23.17 | $23.56 | $22.36 | $23.13 | $23.13 | 2,542,360 |
| 2022-04-14 | $25.13 | $25.19 | $23.70 | $23.75 | $23.75 | 1,251,010 |
| 2022-04-13 | $23.79 | $25.56 | $23.10 | $25.13 | $25.13 | 1,681,854 |
| 2022-04-12 | $24.12 | $25.40 | $22.99 | $23.40 | $23.40 | 2,062,778 |
| 2022-04-11 | $24.35 | $24.59 | $22.98 | $23.72 | $23.72 | 2,146,841 |
| 2022-04-08 | $24.29 | $24.88 | $23.70 | $24.11 | $24.11 | 1,103,258 |
| 2022-04-07 | $25.10 | $25.42 | $23.78 | $24.25 | $24.25 | 2,513,510 |
| 2022-04-06 | $25.87 | $26.04 | $24.80 | $25.49 | $25.49 | 2,577,561 |
| 2022-04-05 | $28.01 | $28.11 | $26.48 | $26.64 | $26.64 | 1,227,807 |
| 2022-04-04 | $27.42 | $29.50 | $27.10 | $28.25 | $28.25 | 3,886,446 |
| 2022-04-01 | $26.95 | $27.28 | $25.12 | $25.85 | $25.85 | 2,751,584 |
| 2022-03-31 | $27.03 | $27.27 | $24.84 | $24.91 | $24.91 | 2,710,390 |
| 2022-03-30 | $27.61 | $29.34 | $26.88 | $27.14 | $27.14 | 3,078,754 |
| 2022-03-29 | $26.76 | $28.41 | $25.66 | $27.75 | $27.75 | 4,867,326 |
| 2022-03-28 | $26.57 | $26.61 | $24.79 | $25.49 | $25.49 | 2,807,296 |
| 2022-03-25 | $26.89 | $27.04 | $24.96 | $26.20 | $26.20 | 3,569,997 |
| 2022-03-24 | $27.01 | $28.71 | $25.72 | $27.97 | $27.97 | 3,576,901 |
| 2022-03-23 | $28.20 | $29.00 | $26.50 | $27.16 | $27.16 | 5,986,042 |
| 2022-03-22 | $26.20 | $27.30 | $25.79 | $26.08 | $26.08 | 3,687,134 |
| 2022-03-21 | $25.73 | $28.84 | $25.17 | $25.33 | $25.33 | 3,251,610 |
| 2022-03-18 | $25.49 | $28.47 | $25.35 | $27.03 | $27.03 | 19,580,580 |
| 2022-03-17 | $24.03 | $26.16 | $22.78 | $25.46 | $25.46 | 5,845,727 |
| 2022-03-16 | $23.40 | $26.70 | $23.29 | $25.41 | $25.41 | 13,702,490 |
| 2022-03-15 | $15.56 | $19.05 | $15.47 | $18.44 | $18.44 | 11,406,456 |
| 2022-03-14 | $16.27 | $18.13 | $13.46 | $16.03 | $16.03 | 13,658,431 |
| 2022-03-11 | $22.44 | $22.62 | $17.73 | $17.81 | $17.81 | 7,186,728 |
| 2022-03-10 | $21.78 | $22.69 | $20.01 | $22.17 | $22.17 | 6,113,150 |
| 2022-03-09 | $23.20 | $24.64 | $22.72 | $24.26 | $24.26 | 4,928,577 |
| 2022-03-08 | $22.54 | $22.62 | $20.69 | $21.36 | $21.36 | 6,118,489 |
| 2022-03-07 | $24.00 | $25.05 | $21.63 | $21.73 | $21.73 | 6,379,519 |
| 2022-03-04 | $27.61 | $28.08 | $23.66 | $24.27 | $24.27 | 7,148,591 |
| 2022-03-03 | $30.25 | $30.85 | $27.87 | $28.04 | $28.04 | 3,199,276 |
| 2022-03-02 | $31.02 | $31.32 | $28.74 | $29.74 | $29.74 | 3,311,594 |
| 2022-03-01 | $32.55 | $32.59 | $30.12 | $30.54 | $30.54 | 4,046,906 |
| 2022-02-28 | $32.40 | $33.13 | $32.00 | $32.30 | $32.30 | 5,585,619 |
| 2022-02-25 | $32.59 | $33.13 | $32.00 | $33.07 | $33.07 | 2,312,398 |
| 2022-02-24 | $30.70 | $32.93 | $30.01 | $32.81 | $32.81 | 7,472,935 |
| 2022-02-23 | $32.30 | $33.63 | $31.69 | $31.77 | $31.77 | 1,983,386 |
| 2022-02-22 | $33.30 | $35.24 | $31.53 | $31.73 | $31.73 | 3,102,208 |
| 2022-02-18 | $33.78 | $34.16 | $33.07 | $33.30 | $33.30 | 3,623,119 |
| 2022-02-17 | $33.87 | $34.50 | $33.39 | $34.14 | $34.14 | 2,098,198 |
| 2022-02-16 | $33.81 | $34.24 | $33.10 | $34.00 | $34.00 | 3,207,490 |
| 2022-02-15 | $33.00 | $33.60 | $32.50 | $33.52 | $33.52 | 2,975,914 |
| 2022-02-14 | $32.65 | $34.17 | $32.47 | $32.90 | $32.90 | 1,306,335 |
| 2022-02-11 | $33.15 | $34.61 | $32.27 | $32.90 | $32.90 | 1,455,954 |
| 2022-02-10 | $33.24 | $35.28 | $32.67 | $34.38 | $34.38 | 2,625,297 |
| 2022-02-09 | $32.76 | $34.67 | $32.30 | $33.79 | $33.79 | 3,996,347 |
| 2022-02-08 | $30.04 | $32.35 | $29.95 | $32.35 | $32.35 | 1,277,844 |
| 2022-02-07 | $31.12 | $31.59 | $30.18 | $30.25 | $30.25 | 1,954,936 |
| 2022-02-04 | $29.95 | $31.52 | $29.41 | $31.12 | $31.12 | 780,991 |
| 2022-02-03 | $29.57 | $30.41 | $29.08 | $29.54 | $29.54 | 1,304,764 |
| 2022-02-02 | $31.33 | $31.36 | $29.77 | $30.11 | $30.11 | 989,976 |
| 2022-02-01 | $30.70 | $31.13 | $29.15 | $31.07 | $31.07 | 2,962,932 |
| 2022-01-31 | $28.11 | $30.50 | $28.08 | $30.29 | $30.29 | 2,690,359 |
| 2022-01-28 | $27.48 | $28.18 | $26.17 | $28.11 | $28.11 | 1,778,351 |
| 2022-01-27 | $28.49 | $29.18 | $27.81 | $27.95 | $27.95 | 2,350,029 |
| 2022-01-26 | $29.07 | $29.23 | $27.89 | $28.12 | $28.12 | 2,623,614 |
| 2022-01-25 | $26.80 | $28.79 | $26.76 | $28.66 | $28.66 | 4,584,661 |
| 2022-01-24 | $26.66 | $27.97 | $26.38 | $27.88 | $27.88 | 4,113,388 |
| 2022-01-21 | $28.10 | $30.17 | $27.76 | $27.79 | $27.79 | 7,146,182 |
| 2022-01-20 | $28.90 | $30.33 | $28.13 | $28.17 | $28.17 | 2,895,255 |
| 2022-01-19 | $26.24 | $29.60 | $25.67 | $28.18 | $28.18 | 5,619,785 |
| 2022-01-18 | $27.52 | $28.43 | $25.00 | $26.00 | $26.00 | 7,826,559 |
| 2022-01-14 | $29.88 | $30.33 | $28.58 | $29.25 | $29.25 | 2,247,129 |
| 2022-01-13 | $31.51 | $31.89 | $29.98 | $30.33 | $30.33 | 7,421,706 |
| 2022-01-12 | $36.54 | $36.71 | $30.01 | $30.66 | $30.66 | 10,034,141 |
| 2022-01-11 | $34.57 | $36.68 | $33.75 | $36.34 | $36.34 | 2,331,472 |
| 2022-01-10 | $36.83 | $36.83 | $32.80 | $34.72 | $34.72 | 3,228,590 |
| 2022-01-07 | $35.48 | $37.15 | $34.84 | $36.92 | $36.92 | 4,218,424 |
| 2022-01-06 | $35.88 | $37.50 | $34.41 | $35.14 | $35.14 | 2,569,828 |
| 2022-01-05 | $34.12 | $37.39 | $34.02 | $35.79 | $35.79 | 3,058,801 |
| 2022-01-04 | $34.72 | $35.68 | $33.08 | $34.38 | $34.38 | 3,050,704 |
| 2022-01-03 | $35.23 | $35.54 | $33.56 | $34.82 | $34.82 | 1,750,754 |
| 2021-12-31 | $35.08 | $36.58 | $34.74 | $34.88 | $34.88 | 2,135,834 |
| 2021-12-30 | $32.50 | $36.42 | $32.14 | $35.41 | $35.41 | 4,293,670 |
| 2021-12-29 | $35.10 | $35.42 | $31.68 | $31.71 | $31.71 | 3,860,602 |
| 2021-12-28 | $34.16 | $35.89 | $33.87 | $35.14 | $35.14 | 2,600,353 |
| 2021-12-27 | $32.96 | $34.55 | $32.96 | $34.30 | $34.30 | 1,297,472 |
| 2021-12-23 | $34.56 | $34.60 | $32.21 | $32.96 | $32.96 | 2,661,927 |
| 2021-12-22 | $34.11 | $34.78 | $33.81 | $34.67 | $34.67 | 2,727,063 |
| 2021-12-21 | $33.80 | $34.91 | $32.69 | $34.79 | $34.79 | 2,386,796 |
| 2021-12-20 | $34.87 | $35.42 | $32.45 | $32.91 | $32.91 | 2,504,443 |
| 2021-12-17 | $36.23 | $36.28 | $34.16 | $35.95 | $35.95 | 4,954,412 |
| 2021-12-16 | $38.49 | $38.84 | $35.22 | $37.26 | $37.26 | 2,820,061 |
| 2021-12-15 | $39.59 | $39.95 | $36.03 | $38.08 | $38.08 | 2,241,454 |
| 2021-12-14 | $39.52 | $40.97 | $39.09 | $39.97 | $39.97 | 4,327,998 |
| 2021-12-13 | $38.38 | $41.16 | $36.77 | $40.62 | $40.62 | 7,734,019 |
| 2021-12-10 | $35.77 | $43.22 | $35.52 | $39.18 | $39.18 | 24,645,609 |
| 2021-12-09 | $31.00 | $38.00 | $30.98 | $36.51 | $36.51 | 6,442,423 |
| 2021-12-08 | $29.67 | $32.05 | $28.93 | $30.65 | $30.65 | 7,247,580 |
| 2021-12-07 | $30.60 | $31.04 | $29.24 | $29.50 | $29.50 | 3,808,194 |
| 2021-12-06 | $29.88 | $30.31 | $29.18 | $29.54 | $29.54 | 2,828,388 |
| 2021-12-03 | $31.94 | $32.11 | $29.64 | $30.35 | $30.35 | 3,324,340 |
| 2021-12-02 | $32.00 | $34.54 | $31.21 | $32.50 | $32.50 | 3,425,770 |
| 2021-12-01 | $32.76 | $33.40 | $31.56 | $31.95 | $31.95 | 2,543,751 |
| 2021-11-30 | $34.49 | $35.70 | $31.16 | $31.98 | $31.98 | 9,719,354 |
| 2021-11-29 | $33.80 | $36.00 | $33.32 | $34.49 | $34.49 | 3,707,386 |
| 2021-11-26 | $33.00 | $34.41 | $32.64 | $33.07 | $33.07 | 2,708,533 |
| 2021-11-24 | $34.70 | $35.60 | $33.13 | $33.92 | $33.92 | 2,464,010 |
| 2021-11-23 | $36.10 | $36.91 | $33.57 | $33.79 | $33.79 | 2,635,949 |
| 2021-11-22 | $35.44 | $36.76 | $34.12 | $34.57 | $34.57 | 1,309,574 |
| 2021-11-19 | $35.56 | $36.03 | $35.25 | $35.46 | $35.46 | 1,037,024 |
| 2021-11-18 | $38.53 | $38.77 | $34.68 | $35.23 | $35.23 | 1,251,598 |
| 2021-11-17 | $39.31 | $40.05 | $38.77 | $38.87 | $38.87 | 832,177 |
| 2021-11-16 | $39.60 | $40.00 | $38.91 | $39.68 | $39.68 | 801,982 |
| 2021-11-15 | $38.85 | $40.69 | $38.39 | $39.42 | $39.42 | 644,525 |
| 2021-11-12 | $37.10 | $38.86 | $36.01 | $38.55 | $38.55 | 1,002,456 |
| 2021-11-11 | $36.10 | $37.48 | $35.92 | $36.88 | $36.88 | 899,743 |
| 2021-11-10 | $33.87 | $35.17 | $33.35 | $34.66 | $34.66 | 674,956 |
| 2021-11-09 | $34.29 | $34.77 | $33.56 | $33.88 | $33.88 | 425,746 |
| 2021-11-08 | $35.40 | $35.88 | $33.71 | $34.22 | $34.22 | 476,230 |
| 2021-11-05 | $36.05 | $36.43 | $34.90 | $35.20 | $35.20 | 330,919 |
| 2021-11-04 | $36.15 | $36.42 | $34.71 | $35.33 | $35.33 | 651,915 |
| 2021-11-03 | $36.21 | $36.81 | $35.57 | $36.06 | $36.06 | 428,010 |
| 2021-11-02 | $36.07 | $36.68 | $35.41 | $36.22 | $36.22 | 407,249 |
| 2021-11-01 | $35.10 | $36.60 | $33.60 | $36.57 | $36.57 | 655,131 |
| 2021-10-29 | $35.16 | $35.27 | $32.65 | $35.10 | $35.10 | 3,409,117 |
| 2021-10-28 | $35.84 | $36.36 | $35.01 | $36.00 | $36.00 | 875,406 |
| 2021-10-27 | $35.63 | $36.96 | $35.49 | $36.07 | $36.07 | 522,308 |
| 2021-10-26 | $37.14 | $37.14 | $35.71 | $36.27 | $36.27 | 414,246 |
| 2021-10-25 | $38.00 | $38.00 | $36.62 | $36.94 | $36.94 | 823,585 |
| 2021-10-22 | $38.01 | $39.29 | $37.77 | $38.05 | $38.05 | 1,224,380 |
| 2021-10-21 | $36.71 | $38.54 | $36.57 | $38.16 | $38.16 | 1,069,213 |
| 2021-10-20 | $35.78 | $36.52 | $35.35 | $36.02 | $36.02 | 1,492,027 |
| 2021-10-19 | $34.46 | $35.87 | $34.11 | $35.65 | $35.65 | 884,858 |
| 2021-10-18 | $34.23 | $34.47 | $33.71 | $34.06 | $34.06 | 818,453 |
| 2021-10-15 | $34.02 | $34.73 | $33.05 | $34.55 | $34.55 | 661,309 |
| 2021-10-14 | $34.31 | $34.87 | $32.70 | $34.03 | $34.03 | 1,105,222 |
| 2021-10-13 | $33.50 | $34.20 | $32.34 | $34.02 | $34.02 | 711,566 |
| 2021-10-12 | $33.60 | $33.72 | $32.43 | $33.07 | $33.07 | 403,245 |
| 2021-10-11 | $34.09 | $34.17 | $32.07 | $33.30 | $33.30 | 630,936 |
| 2021-10-08 | $34.39 | $34.93 | $32.83 | $32.83 | $32.83 | 233,207 |
| 2021-10-07 | $34.44 | $34.56 | $33.24 | $33.83 | $33.83 | 952,976 |
| 2021-10-06 | $35.00 | $35.25 | $33.06 | $33.34 | $33.34 | 381,893 |
| 2021-10-05 | $36.04 | $36.22 | $35.01 | $35.69 | $35.69 | 550,829 |
| 2021-10-04 | $36.35 | $36.56 | $35.75 | $36.09 | $36.09 | 265,816 |
| 2021-10-01 | $36.09 | $37.13 | $35.28 | $36.76 | $36.76 | 205,416 |
| 2021-09-30 | $35.82 | $36.35 | $35.54 | $35.99 | $35.99 | 731,311 |
| 2021-09-29 | $35.80 | $36.33 | $35.18 | $35.47 | $35.47 | 282,066 |
| 2021-09-28 | $35.76 | $36.24 | $34.95 | $35.80 | $35.80 | 423,442 |
| 2021-09-27 | $36.71 | $36.87 | $35.50 | $35.79 | $35.79 | 379,662 |
| 2021-09-24 | $37.11 | $37.45 | $36.49 | $37.01 | $37.01 | 445,242 |
| 2021-09-23 | $37.49 | $38.79 | $37.49 | $38.00 | $38.00 | 300,605 |
| 2021-09-22 | $36.16 | $37.56 | $35.82 | $37.56 | $37.56 | 407,414 |
| 2021-09-21 | $37.24 | $38.11 | $35.55 | $35.78 | $35.78 | 1,296,874 |
| 2021-09-20 | $37.51 | $37.58 | $36.40 | $36.95 | $36.95 | 950,865 |
| 2021-09-17 | $38.78 | $39.64 | $37.70 | $38.54 | $38.54 | 278,988 |
| 2021-09-16 | $38.00 | $39.97 | $37.50 | $38.20 | $38.20 | 680,245 |
| 2021-09-15 | $36.52 | $39.35 | $36.52 | $38.79 | $38.79 | 1,368,880 |
| 2021-09-14 | $36.03 | $37.04 | $35.50 | $36.52 | $36.52 | 356,443 |
| 2021-09-13 | $36.55 | $36.97 | $35.38 | $36.26 | $36.26 | 705,721 |
| 2021-09-10 | $39.19 | $39.38 | $36.43 | $36.44 | $36.44 | 444,194 |
| 2021-09-09 | $37.69 | $39.24 | $37.44 | $39.09 | $39.09 | 898,302 |
| 2021-09-08 | $38.06 | $38.94 | $37.19 | $38.36 | $38.36 | 1,121,998 |
| 2021-09-07 | $38.80 | $40.32 | $37.90 | $38.41 | $38.41 | 1,155,931 |
| 2021-09-03 | $37.49 | $38.59 | $37.03 | $37.92 | $37.92 | 434,349 |
| 2021-09-02 | $37.39 | $38.10 | $37.05 | $37.30 | $37.30 | 394,064 |
| 2021-09-01 | $36.87 | $37.70 | $36.75 | $37.07 | $37.07 | 680,098 |
| 2021-08-31 | $35.36 | $37.13 | $35.27 | $36.86 | $36.86 | 368,205 |
| 2021-08-30 | $35.15 | $35.60 | $34.80 | $35.20 | $35.20 | 436,663 |
| 2021-08-27 | $35.39 | $36.44 | $35.00 | $35.26 | $35.26 | 726,475 |
| 2021-08-26 | $34.63 | $35.13 | $33.84 | $34.01 | $34.01 | 365,626 |
| 2021-08-25 | $35.35 | $35.92 | $33.43 | $34.55 | $34.55 | 354,880 |
| 2021-08-24 | $33.27 | $36.25 | $33.26 | $35.35 | $35.35 | 1,140,360 |
| 2021-08-23 | $32.68 | $32.88 | $31.90 | $32.14 | $32.14 | 714,053 |
| 2021-08-20 | $32.52 | $33.29 | $32.00 | $32.40 | $32.40 | 1,026,980 |
| 2021-08-19 | $34.10 | $34.10 | $32.72 | $33.35 | $33.35 | 480,329 |
| 2021-08-18 | $34.21 | $35.55 | $33.41 | $35.02 | $35.02 | 131,289 |
| 2021-08-17 | $33.47 | $34.45 | $33.30 | $34.15 | $34.15 | 367,064 |
| 2021-08-16 | $36.14 | $36.15 | $34.68 | $34.95 | $34.95 | 457,182 |
| 2021-08-13 | $36.76 | $38.15 | $36.60 | $36.96 | $36.96 | 897,142 |
| 2021-08-12 | $36.15 | $36.98 | $35.50 | $36.89 | $36.89 | 207,597 |
| 2021-08-11 | $36.33 | $37.08 | $35.60 | $36.29 | $36.29 | 526,003 |
| 2021-08-10 | $35.63 | $36.36 | $34.90 | $36.16 | $36.16 | 509,081 |
| 2021-08-09 | $34.73 | $36.20 | $34.57 | $35.38 | $35.38 | 413,685 |
| 2021-08-06 | $34.01 | $34.80 | $33.89 | $34.63 | $34.63 | 864,275 |
| 2021-08-05 | $34.20 | $34.63 | $33.89 | $34.26 | $34.26 | 1,846,840 |
| 2021-08-04 | $33.64 | $34.49 | $33.64 | $34.19 | $34.19 | 236,379 |
| 2021-08-03 | $34.50 | $34.72 | $33.18 | $33.62 | $33.62 | 968,997 |
| 2021-08-02 | $34.45 | $35.50 | $34.45 | $34.95 | $34.95 | 454,682 |
| 2021-07-30 | $34.08 | $34.98 | $33.85 | $34.45 | $34.45 | 520,139 |
| 2021-07-29 | $34.62 | $35.47 | $34.26 | $35.24 | $35.24 | 1,810,050 |
| 2021-07-28 | $32.12 | $34.83 | $31.02 | $34.12 | $34.12 | 1,448,571 |
| 2021-07-27 | $29.34 | $30.51 | $27.90 | $29.46 | $29.46 | 2,751,680 |
| 2021-07-26 | $30.00 | $34.53 | $29.78 | $31.00 | $31.00 | 1,453,884 |
| 2021-07-23 | $33.05 | $33.93 | $31.66 | $32.53 | $32.53 | 2,120,446 |
| 2021-07-22 | $35.44 | $36.87 | $34.95 | $35.00 | $35.00 | 379,728 |
| 2021-07-21 | $34.84 | $36.04 | $34.51 | $35.28 | $35.28 | 467,314 |
| 2021-07-20 | $35.11 | $35.21 | $34.56 | $35.02 | $35.02 | 411,591 |
| 2021-07-19 | $34.49 | $35.49 | $33.72 | $34.88 | $34.88 | 318,022 |
| 2021-07-16 | $35.27 | $36.29 | $34.56 | $35.53 | $35.53 | 1,041,851 |
| 2021-07-15 | $35.10 | $35.43 | $34.35 | $35.27 | $35.27 | 210,929 |
| 2021-07-14 | $35.30 | $35.86 | $34.86 | $34.94 | $34.94 | 390,049 |
| 2021-07-13 | $33.89 | $35.57 | $33.62 | $34.75 | $34.75 | 646,224 |
| 2021-07-12 | $35.40 | $36.40 | $33.92 | $34.16 | $34.16 | 882,916 |
| 2021-07-09 | $32.20 | $36.19 | $32.00 | $36.17 | $36.17 | 1,496,282 |
| 2021-07-08 | $30.00 | $32.40 | $29.01 | $31.20 | $31.20 | 2,530,891 |
| 2021-07-07 | $32.00 | $32.51 | $31.36 | $32.01 | $32.01 | 5,370,765 |
| 2021-07-06 | $32.44 | $33.70 | $29.71 | $30.52 | $30.52 | 9,393,938 |
| 2021-07-02 | $37.29 | $37.78 | $36.31 | $36.31 | $36.31 | 1,084,690 |
| 2021-07-01 | $39.50 | $39.50 | $36.83 | $37.10 | $37.10 | 1,998,605 |
| 2021-06-30 | $39.00 | $40.50 | $39.00 | $39.65 | $39.65 | 1,465,918 |
| 2021-06-29 | $37.86 | $39.36 | $37.50 | $38.65 | $38.65 | 2,904,022 |
| 2021-06-28 | $41.63 | $41.63 | $37.68 | $38.00 | $38.00 | 3,128,721 |
| 2021-06-25 | $41.07 | $42.57 | $40.78 | $42.05 | $42.05 | 1,194,722 |
| 2021-06-24 | $38.03 | $41.16 | $37.59 | $40.65 | $40.65 | 1,464,380 |
| 2021-06-23 | $36.30 | $38.39 | $36.15 | $38.26 | $38.26 | 1,498,779 |
| 2021-06-22 | $36.96 | $37.05 | $35.79 | $36.68 | $36.68 | 1,622,167 |
| 2021-06-21 | $37.35 | $37.84 | $36.30 | $36.44 | $36.44 | 1,037,041 |
| 2021-06-18 | $38.10 | $38.11 | $36.40 | $38.00 | $38.00 | 374,136 |
| 2021-06-17 | $36.72 | $38.97 | $36.30 | $38.27 | $38.27 | 1,008,971 |
| 2021-06-16 | $37.99 | $37.99 | $34.60 | $36.31 | $36.31 | 3,816,691 |
| 2021-06-15 | $39.66 | $39.94 | $37.05 | $38.12 | $38.12 | 2,213,482 |
| 2021-06-14 | $35.37 | $44.96 | $34.77 | $40.13 | $40.13 | 5,819,422 |
| 2021-06-11 | $33.50 | $38.00 | $33.26 | $37.20 | $37.20 | 16,812,432 |
Kanzhun Ltd (BZ) News Headlines
Recent Kanzhun Ltd (BZ) News
Similar Companies to Kanzhun Ltd (BZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |