Confluent Inc Class A (CFLT) Exchange: NASDAQ
Data as of May 2, 2025
$24.33 ($-1.24) -4.85%
Confluent Inc Class A - Daily Information
Click for more stock information on Confluent Inc Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.18 |
| Previous Close | $24.33 |
| High | $25.18 |
| Low | $24.01 |
| Adjusted Open | $25.18 |
| Previous Adjusted Close | $24.33 |
| Adjusted High | $25.18 |
| Adjusted Low | $24.01 |
About Confluent Inc Class A (CFLT)
Confluent Inc Class A
Invest in Confluent Inc Class A (CFLT)
Historical Stock Data for Confluent Inc Class A (CFLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $25.18 | $25.18 | $24.01 | $24.33 | $24.33 | 4,455,541 |
| 2025-03-27 | $25.66 | $26.22 | $24.97 | $25.57 | $25.57 | 3,415,636 |
| 2025-03-26 | $26.89 | $26.98 | $25.87 | $25.96 | $25.96 | 3,461,438 |
| 2025-03-25 | $27.35 | $27.63 | $26.51 | $26.89 | $26.89 | 3,820,604 |
| 2025-03-24 | $27.13 | $27.67 | $26.92 | $27.30 | $27.30 | 3,958,969 |
| 2025-03-21 | $25.83 | $26.63 | $25.66 | $26.50 | $26.50 | 4,684,961 |
| 2025-03-20 | $26.90 | $27.19 | $26.42 | $26.62 | $26.62 | 3,149,301 |
| 2025-03-19 | $26.60 | $27.71 | $26.38 | $27.25 | $27.25 | 3,329,183 |
| 2025-03-18 | $26.88 | $26.96 | $25.68 | $26.36 | $26.36 | 3,998,175 |
| 2025-03-17 | $26.36 | $27.60 | $26.16 | $27.20 | $27.20 | 3,893,755 |
| 2025-03-14 | $26.45 | $26.94 | $26.15 | $26.36 | $26.36 | 4,706,929 |
| 2025-03-13 | $25.88 | $26.08 | $25.05 | $25.80 | $25.80 | 10,201,398 |
| 2025-03-12 | $26.67 | $27.19 | $25.78 | $26.13 | $26.13 | 6,664,060 |
| 2025-03-11 | $24.45 | $25.91 | $23.90 | $25.50 | $25.50 | 8,503,587 |
| 2025-03-10 | $25.40 | $25.40 | $23.60 | $24.40 | $24.40 | 8,776,159 |
| 2025-03-07 | $28.33 | $28.48 | $25.50 | $26.61 | $26.61 | 10,772,611 |
| 2025-03-06 | $31.02 | $31.22 | $28.50 | $28.65 | $28.65 | 7,762,809 |
| 2025-03-05 | $29.83 | $32.63 | $29.73 | $32.20 | $32.20 | 10,021,822 |
| 2025-03-04 | $29.04 | $30.38 | $28.37 | $29.82 | $29.82 | 6,212,165 |
| 2025-03-03 | $32.40 | $32.40 | $29.48 | $29.77 | $29.77 | 5,601,564 |
| 2025-02-28 | $31.33 | $31.90 | $30.91 | $31.74 | $31.74 | 5,189,637 |
| 2025-02-27 | $31.73 | $33.00 | $31.08 | $31.69 | $31.69 | 7,870,779 |
| 2025-02-26 | $31.50 | $32.43 | $30.72 | $30.79 | $30.79 | 5,247,528 |
| 2025-02-25 | $30.88 | $30.90 | $29.00 | $30.44 | $30.44 | 5,462,258 |
| 2025-02-24 | $31.03 | $31.39 | $29.40 | $31.09 | $31.09 | 6,814,390 |
| 2025-02-21 | $32.66 | $32.85 | $30.70 | $31.01 | $31.01 | 8,032,344 |
| 2025-02-20 | $33.23 | $33.23 | $31.43 | $32.54 | $32.54 | 8,439,621 |
| 2025-02-19 | $34.66 | $34.81 | $33.18 | $33.23 | $33.23 | 6,425,786 |
| 2025-02-18 | $35.05 | $35.76 | $34.36 | $34.94 | $34.94 | 7,132,027 |
| 2025-02-14 | $36.10 | $36.25 | $34.81 | $34.85 | $34.85 | 7,013,389 |
| 2025-02-13 | $36.51 | $36.89 | $35.00 | $36.23 | $36.23 | 14,668,821 |
| 2025-02-12 | $33.00 | $37.90 | $32.33 | $37.65 | $37.65 | 22,929,134 |
| 2025-02-11 | $30.99 | $31.65 | $29.97 | $30.10 | $30.10 | 10,983,934 |
| 2025-02-10 | $31.15 | $31.92 | $30.52 | $31.46 | $31.46 | 6,404,149 |
| 2025-02-07 | $30.00 | $30.76 | $29.74 | $30.02 | $30.02 | 6,116,758 |
| 2025-02-06 | $29.50 | $30.15 | $29.43 | $29.89 | $29.89 | 4,396,111 |
| 2025-02-05 | $28.97 | $29.61 | $28.70 | $29.37 | $29.37 | 2,506,052 |
| 2025-02-04 | $29.03 | $30.04 | $28.94 | $29.17 | $29.17 | 2,845,957 |
| 2025-02-03 | $28.37 | $29.50 | $28.25 | $28.96 | $28.96 | 3,784,696 |
| 2025-01-31 | $30.57 | $31.35 | $29.50 | $29.68 | $29.68 | 3,704,351 |
| 2025-01-30 | $29.62 | $29.85 | $28.75 | $29.50 | $29.50 | 8,338,204 |
| 2025-01-29 | $31.06 | $31.06 | $29.40 | $30.10 | $30.10 | 5,274,102 |
| 2025-01-28 | $29.30 | $32.10 | $28.74 | $31.16 | $31.16 | 8,743,823 |
| 2025-01-27 | $28.09 | $30.75 | $28.05 | $28.93 | $28.93 | 6,055,703 |
| 2025-01-24 | $28.58 | $29.42 | $28.45 | $28.74 | $28.74 | 3,725,962 |
| 2025-01-23 | $27.73 | $28.39 | $27.18 | $28.31 | $28.31 | 2,824,593 |
| 2025-01-22 | $27.57 | $28.03 | $27.16 | $27.94 | $27.94 | 2,838,165 |
| 2025-01-21 | $26.97 | $27.77 | $26.79 | $27.51 | $27.51 | 3,791,260 |
| 2025-01-17 | $27.15 | $27.28 | $26.64 | $26.70 | $26.70 | 3,762,719 |
| 2025-01-16 | $27.19 | $27.55 | $26.04 | $26.74 | $26.74 | 7,368,166 |
| 2025-01-15 | $27.99 | $28.67 | $27.75 | $27.81 | $27.81 | 2,138,168 |
| 2025-01-14 | $27.35 | $27.58 | $26.98 | $27.21 | $27.21 | 1,957,885 |
| 2025-01-13 | $27.08 | $27.25 | $26.61 | $26.95 | $26.95 | 3,417,688 |
| 2025-01-10 | $28.18 | $28.18 | $27.15 | $27.64 | $27.64 | 2,751,386 |
| 2025-01-08 | $28.70 | $29.03 | $28.33 | $28.66 | $28.66 | 2,918,530 |
| 2025-01-07 | $30.12 | $30.13 | $28.49 | $28.80 | $28.80 | 2,215,588 |
| 2025-01-06 | $29.75 | $30.28 | $29.38 | $29.83 | $29.83 | 3,161,989 |
| 2025-01-03 | $28.60 | $29.28 | $28.48 | $29.26 | $29.26 | 1,987,251 |
| 2025-01-02 | $28.21 | $28.67 | $27.78 | $28.25 | $28.25 | 2,829,469 |
| 2024-12-31 | $28.45 | $28.51 | $27.77 | $27.96 | $27.96 | 2,855,464 |
| 2024-12-30 | $28.30 | $28.50 | $27.71 | $28.23 | $28.23 | 2,398,769 |
| 2024-12-27 | $29.71 | $29.72 | $28.44 | $28.89 | $28.89 | 1,937,501 |
| 2024-12-26 | $29.77 | $30.18 | $29.51 | $30.04 | $30.04 | 2,079,063 |
| 2024-12-24 | $30.02 | $30.19 | $29.66 | $30.01 | $30.01 | 948,262 |
| 2024-12-23 | $29.94 | $30.31 | $29.64 | $29.95 | $29.95 | 2,321,817 |
| 2024-12-20 | $27.81 | $30.12 | $27.61 | $29.98 | $29.98 | 6,634,516 |
| 2024-12-19 | $29.68 | $29.90 | $28.35 | $28.49 | $28.49 | 5,989,732 |
| 2024-12-18 | $31.31 | $31.40 | $29.17 | $29.46 | $29.46 | 4,097,709 |
| 2024-12-17 | $31.42 | $31.78 | $31.00 | $31.34 | $31.34 | 3,141,203 |
| 2024-12-16 | $30.40 | $31.61 | $30.24 | $31.47 | $31.47 | 3,723,126 |
| 2024-12-13 | $31.49 | $31.49 | $30.25 | $30.49 | $30.49 | 4,358,110 |
| 2024-12-12 | $31.14 | $32.07 | $30.68 | $31.32 | $31.32 | 2,452,726 |
| 2024-12-11 | $31.75 | $31.82 | $30.99 | $31.20 | $31.20 | 3,513,417 |
| 2024-12-10 | $32.25 | $32.55 | $30.95 | $31.28 | $31.28 | 4,747,439 |
| 2024-12-09 | $33.81 | $33.90 | $32.14 | $32.44 | $32.44 | 4,259,461 |
| 2024-12-06 | $33.65 | $34.08 | $33.16 | $33.66 | $33.66 | 2,848,136 |
| 2024-12-05 | $33.26 | $33.83 | $33.08 | $33.29 | $33.29 | 3,427,610 |
| 2024-12-04 | $32.10 | $33.58 | $32.05 | $33.08 | $33.08 | 5,144,522 |
| 2024-12-03 | $30.65 | $31.57 | $30.53 | $31.53 | $31.53 | 2,150,059 |
| 2024-12-02 | $30.83 | $31.55 | $30.67 | $31.00 | $31.00 | 2,583,206 |
| 2024-11-29 | $30.50 | $31.21 | $30.50 | $30.84 | $30.84 | 1,625,421 |
| 2024-11-27 | $31.29 | $31.33 | $30.16 | $30.57 | $30.57 | 3,120,271 |
| 2024-11-26 | $31.88 | $32.02 | $31.23 | $31.29 | $31.29 | 5,739,036 |
| 2024-11-25 | $32.22 | $33.26 | $32.21 | $32.23 | $32.23 | 7,428,434 |
| 2024-11-22 | $31.00 | $32.25 | $30.85 | $31.52 | $31.52 | 5,460,986 |
| 2024-11-21 | $29.84 | $30.88 | $29.68 | $30.61 | $30.61 | 9,293,855 |
| 2024-11-20 | $28.35 | $28.75 | $27.83 | $28.57 | $28.57 | 3,405,612 |
| 2024-11-19 | $26.60 | $28.32 | $26.59 | $28.29 | $28.29 | 2,399,076 |
| 2024-11-18 | $27.29 | $27.77 | $26.96 | $27.51 | $27.51 | 2,372,306 |
| 2024-11-15 | $27.47 | $27.96 | $26.79 | $27.07 | $27.07 | 3,943,328 |
| 2024-11-14 | $28.85 | $29.48 | $28.50 | $28.53 | $28.53 | 4,197,937 |
| 2024-11-13 | $27.73 | $30.06 | $27.71 | $29.00 | $29.00 | 10,048,188 |
| 2024-11-12 | $27.35 | $27.94 | $27.33 | $27.70 | $27.70 | 2,983,656 |
| 2024-11-11 | $26.71 | $27.55 | $26.51 | $27.37 | $27.37 | 3,604,598 |
| 2024-11-08 | $27.40 | $27.40 | $26.30 | $26.50 | $26.50 | 3,513,930 |
| 2024-11-07 | $27.08 | $28.10 | $26.88 | $27.56 | $27.56 | 5,659,522 |
| 2024-11-06 | $26.58 | $27.82 | $26.25 | $27.13 | $27.13 | 6,758,244 |
| 2024-11-05 | $26.73 | $26.78 | $26.01 | $26.43 | $26.43 | 3,201,728 |
| 2024-11-04 | $26.00 | $26.82 | $25.90 | $26.63 | $26.63 | 4,075,433 |
| 2024-11-01 | $25.93 | $26.66 | $25.24 | $26.22 | $26.22 | 6,430,844 |
| 2024-10-31 | $27.61 | $28.95 | $25.55 | $26.17 | $26.17 | 13,757,651 |
| 2024-10-30 | $23.30 | $23.64 | $22.91 | $23.07 | $23.07 | 5,491,663 |
| 2024-10-29 | $22.65 | $23.31 | $22.61 | $23.03 | $23.03 | 2,682,320 |
| 2024-10-28 | $22.59 | $23.11 | $22.51 | $22.60 | $22.60 | 2,554,917 |
| 2024-10-25 | $21.80 | $22.86 | $21.80 | $22.53 | $22.53 | 3,271,915 |
| 2024-10-24 | $21.52 | $21.87 | $21.47 | $21.80 | $21.80 | 2,224,298 |
| 2024-10-23 | $21.73 | $21.93 | $21.05 | $21.28 | $21.28 | 1,646,708 |
| 2024-10-22 | $21.98 | $22.27 | $21.86 | $21.98 | $21.98 | 1,415,112 |
| 2024-10-21 | $22.40 | $22.92 | $21.93 | $22.17 | $22.17 | 2,778,251 |
| 2024-10-18 | $22.50 | $22.73 | $22.17 | $22.45 | $22.45 | 3,675,622 |
| 2024-10-17 | $22.35 | $22.36 | $21.82 | $22.32 | $22.32 | 2,637,453 |
| 2024-10-16 | $22.50 | $22.72 | $22.14 | $22.15 | $22.15 | 3,552,945 |
| 2024-10-15 | $22.37 | $22.95 | $21.98 | $22.28 | $22.28 | 3,816,596 |
| 2024-10-14 | $22.47 | $22.80 | $22.04 | $22.36 | $22.36 | 2,141,917 |
| 2024-10-11 | $22.17 | $22.59 | $22.10 | $22.23 | $22.23 | 3,332,165 |
| 2024-10-10 | $20.95 | $22.40 | $20.69 | $22.34 | $22.34 | 4,934,094 |
| 2024-10-09 | $19.92 | $21.25 | $19.92 | $20.85 | $20.85 | 3,466,240 |
| 2024-10-08 | $19.83 | $19.95 | $19.59 | $19.89 | $19.89 | 3,057,534 |
| 2024-10-07 | $20.48 | $20.51 | $19.90 | $19.97 | $19.97 | 2,877,832 |
| 2024-10-04 | $19.32 | $20.60 | $19.04 | $20.57 | $20.57 | 3,604,332 |
| 2024-10-03 | $18.92 | $19.13 | $18.61 | $18.94 | $18.94 | 2,772,172 |
| 2024-10-02 | $18.78 | $19.25 | $18.67 | $19.12 | $19.12 | 2,751,846 |
| 2024-10-01 | $20.35 | $20.37 | $18.88 | $18.90 | $18.90 | 4,087,923 |
| 2024-09-30 | $19.51 | $20.44 | $19.45 | $20.38 | $20.38 | 4,909,419 |
| 2024-09-27 | $19.95 | $20.14 | $19.46 | $19.70 | $19.70 | 5,792,360 |
| 2024-09-26 | $20.15 | $20.18 | $19.27 | $19.69 | $19.69 | 6,468,104 |
| 2024-09-25 | $19.70 | $20.00 | $19.42 | $19.77 | $19.77 | 3,752,840 |
| 2024-09-24 | $19.69 | $19.94 | $19.51 | $19.81 | $19.81 | 3,473,968 |
| 2024-09-23 | $20.36 | $20.47 | $19.64 | $19.69 | $19.69 | 4,539,486 |
| 2024-09-20 | $20.62 | $20.63 | $19.91 | $20.36 | $20.36 | 4,745,716 |
| 2024-09-19 | $21.13 | $21.50 | $20.48 | $20.66 | $20.66 | 3,939,321 |
| 2024-09-18 | $20.80 | $21.01 | $20.27 | $20.32 | $20.32 | 3,733,467 |
| 2024-09-17 | $20.98 | $21.26 | $20.64 | $20.80 | $20.80 | 3,592,777 |
| 2024-09-16 | $20.12 | $20.87 | $20.00 | $20.75 | $20.75 | 3,621,394 |
| 2024-09-13 | $19.60 | $20.14 | $19.58 | $20.12 | $20.12 | 2,806,587 |
| 2024-09-12 | $19.52 | $19.65 | $19.31 | $19.39 | $19.39 | 1,700,788 |
| 2024-09-11 | $19.41 | $19.80 | $19.20 | $19.49 | $19.49 | 3,380,403 |
| 2024-09-10 | $20.12 | $20.13 | $19.14 | $19.40 | $19.40 | 5,131,152 |
| 2024-09-09 | $19.77 | $20.28 | $19.68 | $19.95 | $19.95 | 2,131,324 |
| 2024-09-06 | $20.35 | $20.40 | $19.26 | $19.60 | $19.60 | 2,470,006 |
| 2024-09-05 | $19.68 | $20.27 | $19.61 | $20.27 | $20.27 | 2,126,388 |
| 2024-09-04 | $20.00 | $20.43 | $19.78 | $19.79 | $19.79 | 3,930,091 |
| 2024-09-03 | $21.00 | $21.06 | $20.27 | $20.37 | $20.37 | 2,706,727 |
| 2024-08-30 | $21.12 | $21.36 | $20.72 | $21.22 | $21.22 | 13,697,795 |
| 2024-08-29 | $20.77 | $21.38 | $20.64 | $20.90 | $20.90 | 2,404,082 |
| 2024-08-28 | $20.88 | $20.97 | $20.34 | $20.42 | $20.42 | 2,500,017 |
| 2024-08-27 | $21.09 | $21.32 | $20.77 | $21.07 | $21.07 | 2,397,012 |
| 2024-08-26 | $21.40 | $21.94 | $21.26 | $21.44 | $21.44 | 1,663,435 |
| 2024-08-23 | $21.50 | $21.55 | $20.90 | $21.36 | $21.36 | 2,735,103 |
| 2024-08-22 | $22.00 | $22.22 | $21.25 | $21.27 | $21.27 | 1,815,411 |
| 2024-08-21 | $21.66 | $22.12 | $21.20 | $22.10 | $22.10 | 2,193,879 |
| 2024-08-20 | $22.05 | $22.05 | $21.44 | $21.61 | $21.61 | 3,286,128 |
| 2024-08-19 | $21.95 | $22.18 | $21.64 | $22.16 | $22.16 | 2,265,818 |
| 2024-08-16 | $21.64 | $22.19 | $21.59 | $21.99 | $21.99 | 4,093,697 |
| 2024-08-15 | $21.54 | $22.14 | $21.48 | $21.96 | $21.96 | 3,886,161 |
| 2024-08-14 | $21.11 | $21.30 | $20.84 | $21.10 | $21.10 | 4,843,555 |
| 2024-08-13 | $20.30 | $21.53 | $20.29 | $21.31 | $21.31 | 5,419,070 |
| 2024-08-12 | $20.66 | $20.71 | $20.02 | $20.18 | $20.18 | 2,520,837 |
| 2024-08-09 | $20.59 | $20.68 | $19.82 | $20.32 | $20.32 | 3,888,773 |
| 2024-08-08 | $19.30 | $20.36 | $19.07 | $19.92 | $19.92 | 4,180,710 |
| 2024-08-07 | $19.40 | $19.92 | $18.99 | $18.99 | $18.99 | 6,397,833 |
| 2024-08-06 | $18.94 | $19.00 | $18.36 | $18.75 | $18.75 | 6,723,793 |
| 2024-08-05 | $17.99 | $19.35 | $17.79 | $18.67 | $18.67 | 5,470,013 |
| 2024-08-02 | $19.77 | $19.96 | $18.79 | $19.29 | $19.29 | 9,131,678 |
| 2024-08-01 | $22.07 | $23.00 | $20.51 | $20.63 | $20.63 | 20,635,236 |
| 2024-07-31 | $24.60 | $25.64 | $24.17 | $25.02 | $25.02 | 9,615,657 |
| 2024-07-30 | $24.51 | $24.91 | $23.72 | $24.29 | $24.29 | 4,636,356 |
| 2024-07-29 | $25.34 | $25.34 | $24.52 | $24.58 | $24.58 | 2,398,978 |
| 2024-07-26 | $25.37 | $25.58 | $24.95 | $25.06 | $25.06 | 2,905,820 |
| 2024-07-25 | $24.37 | $25.58 | $23.64 | $24.97 | $24.97 | 4,260,334 |
| 2024-07-24 | $25.00 | $25.33 | $24.28 | $24.37 | $24.37 | 2,981,082 |
| 2024-07-23 | $24.92 | $25.55 | $24.80 | $25.38 | $25.38 | 3,471,498 |
| 2024-07-22 | $24.45 | $25.19 | $24.20 | $25.11 | $25.11 | 3,392,382 |
| 2024-07-19 | $24.40 | $24.73 | $23.98 | $24.37 | $24.37 | 3,361,562 |
| 2024-07-18 | $26.06 | $26.25 | $24.04 | $24.51 | $24.51 | 4,566,523 |
| 2024-07-17 | $25.83 | $26.39 | $25.47 | $26.06 | $26.06 | 4,482,853 |
| 2024-07-16 | $26.31 | $26.59 | $25.86 | $26.10 | $26.10 | 5,008,683 |
| 2024-07-15 | $26.64 | $26.79 | $26.06 | $26.56 | $26.56 | 3,005,007 |
| 2024-07-12 | $25.04 | $26.44 | $24.85 | $26.14 | $26.14 | 5,775,057 |
| 2024-07-11 | $26.01 | $26.50 | $24.85 | $25.04 | $25.04 | 6,055,256 |
| 2024-07-10 | $28.06 | $28.06 | $25.67 | $25.79 | $25.79 | 8,203,629 |
| 2024-07-09 | $29.31 | $29.67 | $27.80 | $27.87 | $27.87 | 3,650,082 |
| 2024-07-08 | $29.10 | $29.52 | $28.56 | $29.20 | $29.20 | 2,288,804 |
| 2024-07-05 | $28.61 | $29.45 | $28.39 | $29.31 | $29.31 | 1,944,247 |
| 2024-07-03 | $29.08 | $29.56 | $28.51 | $28.58 | $28.58 | 1,335,922 |
| 2024-07-02 | $28.79 | $29.33 | $28.12 | $29.09 | $29.09 | 2,283,553 |
| 2024-07-01 | $29.50 | $29.57 | $28.03 | $28.54 | $28.54 | 2,688,003 |
| 2024-06-28 | $29.63 | $30.11 | $29.15 | $29.53 | $29.53 | 8,408,684 |
| 2024-06-27 | $27.43 | $29.62 | $27.26 | $29.60 | $29.60 | 3,585,475 |
| 2024-06-26 | $26.92 | $27.75 | $26.77 | $27.55 | $27.55 | 2,895,442 |
| 2024-06-25 | $27.37 | $27.48 | $26.92 | $27.12 | $27.12 | 2,592,075 |
| 2024-06-24 | $26.87 | $27.60 | $26.86 | $27.34 | $27.34 | 3,082,658 |
| 2024-06-21 | $26.85 | $27.28 | $26.47 | $27.07 | $27.07 | 7,126,040 |
| 2024-06-20 | $27.74 | $27.74 | $26.27 | $26.92 | $26.92 | 4,024,001 |
| 2024-06-18 | $27.74 | $28.31 | $27.57 | $27.85 | $27.85 | 3,520,199 |
| 2024-06-17 | $27.60 | $27.95 | $27.11 | $27.79 | $27.79 | 2,897,382 |
| 2024-06-14 | $27.84 | $28.00 | $27.46 | $27.77 | $27.77 | 2,706,165 |
| 2024-06-13 | $27.83 | $28.12 | $27.29 | $27.85 | $27.85 | 3,714,017 |
| 2024-06-12 | $26.53 | $28.17 | $26.53 | $27.93 | $27.93 | 5,149,444 |
| 2024-06-11 | $26.45 | $26.47 | $25.70 | $25.86 | $25.86 | 2,668,323 |
| 2024-06-10 | $25.51 | $26.33 | $25.51 | $26.07 | $26.07 | 2,473,678 |
| 2024-06-07 | $25.87 | $26.06 | $25.50 | $25.78 | $25.78 | 2,725,643 |
| 2024-06-06 | $26.40 | $26.64 | $25.72 | $25.94 | $25.94 | 1,904,014 |
| 2024-06-05 | $25.96 | $26.54 | $25.57 | $26.36 | $26.36 | 3,135,250 |
| 2024-06-04 | $25.76 | $26.34 | $25.65 | $25.70 | $25.70 | 2,631,103 |
| 2024-06-03 | $26.45 | $26.86 | $25.51 | $25.82 | $25.82 | 3,298,750 |
| 2024-05-31 | $27.27 | $27.43 | $25.55 | $25.97 | $25.97 | 6,605,018 |
| 2024-05-30 | $29.96 | $30.10 | $27.33 | $27.56 | $27.56 | 4,735,650 |
| 2024-05-29 | $29.43 | $30.54 | $29.39 | $30.25 | $30.25 | 2,817,301 |
| 2024-05-28 | $30.07 | $30.39 | $29.79 | $29.83 | $29.83 | 2,142,148 |
| 2024-05-24 | $30.92 | $31.22 | $30.08 | $30.15 | $30.15 | 2,488,989 |
| 2024-05-23 | $32.25 | $32.56 | $30.94 | $31.00 | $31.00 | 4,579,253 |
| 2024-05-22 | $31.55 | $31.99 | $31.10 | $31.96 | $31.96 | 2,714,741 |
| 2024-05-21 | $31.63 | $31.84 | $30.95 | $31.54 | $31.54 | 2,600,404 |
| 2024-05-20 | $32.20 | $32.55 | $31.35 | $32.02 | $32.02 | 2,913,026 |
| 2024-05-17 | $32.01 | $32.39 | $31.62 | $32.23 | $32.23 | 2,645,770 |
| 2024-05-16 | $31.91 | $32.16 | $31.50 | $31.53 | $31.53 | 2,033,729 |
| 2024-05-15 | $31.39 | $32.00 | $31.09 | $31.87 | $31.87 | 4,562,791 |
| 2024-05-14 | $29.96 | $31.39 | $29.96 | $30.67 | $30.67 | 3,937,662 |
| 2024-05-13 | $29.66 | $30.01 | $28.61 | $29.96 | $29.96 | 4,645,319 |
| 2024-05-10 | $31.21 | $31.30 | $29.36 | $29.42 | $29.42 | 3,734,508 |
| 2024-05-09 | $31.69 | $31.86 | $30.63 | $31.03 | $31.03 | 5,096,315 |
| 2024-05-08 | $30.29 | $31.88 | $29.09 | $31.38 | $31.38 | 11,942,729 |
| 2024-05-07 | $28.10 | $28.38 | $27.41 | $27.83 | $27.83 | 7,617,277 |
| 2024-05-06 | $28.75 | $29.37 | $28.52 | $28.63 | $28.63 | 2,675,295 |
| 2024-05-03 | $28.93 | $28.93 | $28.36 | $28.61 | $28.61 | 2,199,215 |
| 2024-05-02 | $28.94 | $28.94 | $27.62 | $28.17 | $28.17 | 2,553,903 |
| 2024-05-01 | $28.41 | $29.30 | $27.94 | $28.21 | $28.21 | 2,313,250 |
| 2024-04-30 | $28.48 | $29.06 | $28.09 | $28.12 | $28.12 | 4,050,791 |
| 2024-04-29 | $29.75 | $30.08 | $28.73 | $28.86 | $28.86 | 2,990,476 |
| 2024-04-26 | $29.72 | $30.11 | $29.19 | $29.75 | $29.75 | 3,833,529 |
| 2024-04-25 | $27.82 | $28.91 | $27.69 | $28.89 | $28.89 | 2,620,974 |
| 2024-04-24 | $28.49 | $29.25 | $28.25 | $28.88 | $28.88 | 2,809,054 |
| 2024-04-23 | $27.42 | $29.09 | $27.42 | $28.53 | $28.53 | 4,224,459 |
| 2024-04-22 | $27.28 | $27.55 | $26.68 | $27.35 | $27.35 | 5,146,116 |
| 2024-04-19 | $27.42 | $27.52 | $26.53 | $26.89 | $26.89 | 3,191,150 |
| 2024-04-18 | $27.89 | $28.09 | $27.33 | $27.41 | $27.41 | 2,125,157 |
| 2024-04-17 | $28.70 | $28.91 | $27.64 | $27.66 | $27.66 | 2,300,219 |
| 2024-04-16 | $28.30 | $28.74 | $27.57 | $28.55 | $28.55 | 2,903,475 |
| 2024-04-15 | $28.46 | $29.17 | $28.30 | $28.41 | $28.41 | 4,967,354 |
| 2024-04-12 | $29.39 | $30.15 | $28.52 | $28.56 | $28.56 | 2,556,434 |
| 2024-04-11 | $29.79 | $29.91 | $29.07 | $29.82 | $29.82 | 2,885,213 |
| 2024-04-10 | $29.19 | $30.07 | $29.11 | $29.60 | $29.60 | 3,103,035 |
| 2024-04-09 | $30.09 | $30.21 | $29.33 | $30.00 | $30.00 | 2,121,101 |
| 2024-04-08 | $29.74 | $30.21 | $29.37 | $30.09 | $30.09 | 2,354,452 |
| 2024-04-05 | $29.27 | $29.82 | $29.16 | $29.32 | $29.32 | 3,769,313 |
| 2024-04-04 | $29.99 | $30.34 | $29.20 | $29.27 | $29.27 | 2,712,517 |
| 2024-04-03 | $29.21 | $29.75 | $29.21 | $29.56 | $29.56 | 2,748,303 |
| 2024-04-02 | $29.29 | $29.44 | $28.60 | $29.32 | $29.32 | 2,586,703 |
| 2024-04-01 | $30.55 | $31.23 | $29.77 | $29.84 | $29.84 | 2,518,616 |
| 2024-03-28 | $30.08 | $30.91 | $30.01 | $30.52 | $30.52 | 3,351,129 |
| 2024-03-27 | $31.57 | $31.87 | $30.07 | $30.21 | $30.21 | 4,755,867 |
| 2024-03-26 | $31.13 | $31.73 | $30.51 | $31.00 | $31.00 | 3,558,196 |
| 2024-03-25 | $30.76 | $31.12 | $30.57 | $30.72 | $30.72 | 2,046,986 |
| 2024-03-22 | $31.84 | $31.99 | $30.82 | $30.96 | $30.96 | 2,186,445 |
| 2024-03-21 | $32.33 | $33.11 | $31.75 | $31.80 | $31.80 | 3,999,081 |
| 2024-03-20 | $31.44 | $32.09 | $30.96 | $32.00 | $32.00 | 3,110,743 |
| 2024-03-19 | $30.77 | $31.56 | $30.54 | $31.30 | $31.30 | 2,698,094 |
| 2024-03-18 | $31.05 | $31.87 | $30.95 | $31.53 | $31.53 | 3,072,889 |
| 2024-03-15 | $30.73 | $30.88 | $30.40 | $30.81 | $30.81 | 5,046,969 |
| 2024-03-14 | $31.33 | $31.74 | $30.73 | $31.08 | $31.08 | 3,993,443 |
| 2024-03-13 | $31.64 | $32.35 | $31.27 | $31.64 | $31.64 | 3,461,763 |
| 2024-03-12 | $31.89 | $32.02 | $31.11 | $31.94 | $31.94 | 3,500,936 |
| 2024-03-11 | $32.38 | $32.91 | $31.39 | $31.60 | $31.60 | 3,863,985 |
| 2024-03-08 | $33.52 | $34.22 | $32.47 | $32.57 | $32.57 | 5,398,221 |
| 2024-03-07 | $33.79 | $33.89 | $32.64 | $33.28 | $33.28 | 6,574,025 |
| 2024-03-06 | $33.31 | $34.12 | $32.66 | $33.76 | $33.76 | 7,164,726 |
| 2024-03-05 | $33.67 | $33.74 | $31.54 | $32.45 | $32.45 | 6,747,198 |
| 2024-03-04 | $34.83 | $35.07 | $34.01 | $34.53 | $34.53 | 7,963,352 |
| 2024-03-01 | $34.15 | $34.36 | $33.05 | $34.30 | $34.30 | 6,966,828 |
| 2024-02-29 | $32.85 | $33.94 | $32.85 | $33.87 | $33.87 | 6,225,991 |
| 2024-02-28 | $33.16 | $33.35 | $32.69 | $32.83 | $32.83 | 3,864,452 |
| 2024-02-27 | $33.68 | $33.92 | $33.13 | $33.57 | $33.57 | 2,504,189 |
| 2024-02-26 | $33.31 | $34.32 | $32.88 | $33.24 | $33.24 | 5,858,163 |
| 2024-02-23 | $33.99 | $33.99 | $33.17 | $33.18 | $33.18 | 5,761,463 |
| 2024-02-22 | $33.84 | $34.19 | $33.20 | $33.84 | $33.84 | 4,478,660 |
| 2024-02-21 | $32.26 | $32.87 | $31.59 | $32.58 | $32.58 | 6,276,106 |
| 2024-02-20 | $33.61 | $33.61 | $31.77 | $32.72 | $32.72 | 6,323,770 |
| 2024-02-16 | $33.45 | $34.21 | $32.96 | $33.96 | $33.96 | 6,081,575 |
| 2024-02-15 | $33.67 | $34.28 | $33.41 | $33.70 | $33.70 | 7,986,632 |
| 2024-02-14 | $32.60 | $33.95 | $32.06 | $33.89 | $33.89 | 8,471,471 |
| 2024-02-13 | $29.76 | $32.18 | $29.19 | $31.85 | $31.85 | 8,361,251 |
| 2024-02-12 | $31.23 | $32.17 | $30.60 | $31.52 | $31.52 | 8,616,911 |
| 2024-02-09 | $33.07 | $33.13 | $31.29 | $31.72 | $31.72 | 11,235,926 |
| 2024-02-08 | $31.34 | $32.88 | $30.11 | $32.57 | $32.57 | 24,395,205 |
| 2024-02-07 | $23.59 | $24.59 | $23.13 | $24.29 | $24.29 | 10,657,875 |
| 2024-02-06 | $23.89 | $24.19 | $22.77 | $23.48 | $23.48 | 6,438,881 |
| 2024-02-05 | $23.77 | $24.18 | $23.17 | $23.75 | $23.75 | 5,748,490 |
| 2024-02-02 | $23.15 | $24.45 | $22.95 | $24.13 | $24.13 | 8,179,329 |
| 2024-02-01 | $22.72 | $23.13 | $22.43 | $22.77 | $22.77 | 4,686,393 |
| 2024-01-31 | $22.78 | $23.38 | $22.32 | $22.36 | $22.36 | 4,565,035 |
| 2024-01-30 | $23.32 | $23.69 | $22.69 | $23.01 | $23.01 | 4,008,665 |
| 2024-01-29 | $22.62 | $23.75 | $22.57 | $23.73 | $23.73 | 3,349,814 |
| 2024-01-26 | $22.55 | $22.61 | $22.10 | $22.46 | $22.46 | 2,899,060 |
| 2024-01-25 | $22.56 | $22.84 | $22.21 | $22.53 | $22.53 | 6,417,553 |
| 2024-01-24 | $22.72 | $22.94 | $22.00 | $22.27 | $22.27 | 6,086,956 |
| 2024-01-23 | $22.68 | $22.68 | $21.81 | $22.31 | $22.31 | 4,819,141 |
| 2024-01-22 | $22.32 | $23.11 | $21.79 | $22.40 | $22.40 | 7,748,311 |
| 2024-01-19 | $21.73 | $22.14 | $21.38 | $21.99 | $21.99 | 3,797,945 |
| 2024-01-18 | $22.57 | $22.74 | $21.03 | $21.51 | $21.51 | 4,708,182 |
| 2024-01-17 | $22.15 | $22.49 | $21.72 | $22.22 | $22.22 | 2,998,434 |
| 2024-01-16 | $22.08 | $22.66 | $22.00 | $22.59 | $22.59 | 3,188,431 |
| 2024-01-12 | $22.55 | $22.88 | $22.13 | $22.31 | $22.31 | 1,938,223 |
| 2024-01-11 | $22.83 | $22.99 | $21.99 | $22.46 | $22.46 | 2,126,311 |
| 2024-01-10 | $22.51 | $22.80 | $21.96 | $22.67 | $22.67 | 3,284,166 |
| 2024-01-09 | $22.24 | $22.80 | $22.04 | $22.58 | $22.58 | 3,520,785 |
| 2024-01-08 | $22.16 | $22.83 | $22.16 | $22.59 | $22.59 | 3,667,322 |
| 2024-01-05 | $21.46 | $22.46 | $21.46 | $22.25 | $22.25 | 3,277,421 |
| 2024-01-04 | $21.57 | $22.00 | $21.32 | $21.71 | $21.71 | 3,875,489 |
| 2024-01-03 | $22.11 | $22.56 | $21.71 | $21.74 | $21.74 | 5,192,063 |
| 2024-01-02 | $23.33 | $23.53 | $22.49 | $22.72 | $22.72 | 4,549,138 |
| 2023-12-29 | $24.00 | $24.17 | $23.37 | $23.40 | $23.40 | 2,955,092 |
| 2023-12-28 | $24.00 | $24.49 | $23.67 | $24.23 | $24.23 | 2,527,727 |
| 2023-12-27 | $24.22 | $24.45 | $23.87 | $24.08 | $24.08 | 2,503,122 |
| 2023-12-26 | $24.01 | $24.38 | $23.91 | $24.21 | $24.21 | 2,355,607 |
| 2023-12-22 | $24.50 | $24.84 | $23.97 | $24.27 | $24.27 | 3,527,983 |
| 2023-12-21 | $23.96 | $24.45 | $23.60 | $24.30 | $24.30 | 3,716,329 |
| 2023-12-20 | $24.69 | $24.82 | $23.56 | $23.61 | $23.61 | 3,874,026 |
| 2023-12-19 | $24.98 | $25.25 | $24.66 | $24.82 | $24.82 | 2,356,876 |
| 2023-12-18 | $24.86 | $25.09 | $24.06 | $24.63 | $24.63 | 3,384,158 |
| 2023-12-15 | $25.65 | $25.78 | $24.44 | $24.97 | $24.97 | 8,741,084 |
| 2023-12-14 | $24.69 | $25.81 | $24.51 | $25.72 | $25.72 | 8,488,298 |
| 2023-12-13 | $22.50 | $23.83 | $22.22 | $23.83 | $23.83 | 4,983,262 |
| 2023-12-12 | $22.70 | $22.93 | $21.99 | $22.41 | $22.41 | 4,710,134 |
| 2023-12-11 | $22.40 | $23.19 | $22.34 | $22.63 | $22.63 | 3,314,022 |
| 2023-12-08 | $22.80 | $23.13 | $22.43 | $22.68 | $22.68 | 3,802,451 |
| 2023-12-07 | $23.33 | $23.33 | $22.51 | $23.04 | $23.04 | 3,125,344 |
| 2023-12-06 | $23.68 | $23.72 | $22.99 | $23.21 | $23.21 | 2,718,283 |
| 2023-12-05 | $24.00 | $24.43 | $23.09 | $23.34 | $23.34 | 4,907,303 |
| 2023-12-04 | $22.62 | $24.18 | $22.59 | $24.07 | $24.07 | 9,255,170 |
| 2023-12-01 | $21.50 | $22.97 | $20.81 | $22.83 | $22.83 | 6,469,849 |
| 2023-11-30 | $21.06 | $21.99 | $20.97 | $21.22 | $21.22 | 6,914,454 |
| 2023-11-29 | $20.56 | $21.39 | $20.56 | $21.22 | $21.22 | 6,130,475 |
| 2023-11-28 | $19.12 | $21.07 | $19.06 | $20.50 | $20.50 | 8,869,267 |
| 2023-11-27 | $19.02 | $19.48 | $18.69 | $18.71 | $18.71 | 4,003,283 |
| 2023-11-24 | $19.04 | $19.32 | $18.97 | $19.20 | $19.20 | 1,191,325 |
| 2023-11-22 | $19.21 | $19.42 | $18.88 | $19.19 | $19.19 | 1,827,202 |
| 2023-11-21 | $19.00 | $19.03 | $18.47 | $18.98 | $18.98 | 3,453,387 |
| 2023-11-20 | $19.08 | $19.67 | $18.68 | $19.38 | $19.38 | 5,385,383 |
| 2023-11-17 | $19.09 | $19.15 | $18.63 | $19.01 | $19.01 | 4,862,304 |
| 2023-11-16 | $19.67 | $19.70 | $18.71 | $18.97 | $18.97 | 5,486,913 |
| 2023-11-15 | $19.83 | $20.55 | $19.74 | $19.91 | $19.91 | 6,724,391 |
| 2023-11-14 | $18.71 | $20.00 | $18.71 | $19.68 | $19.68 | 11,481,396 |
| 2023-11-13 | $17.48 | $18.29 | $17.26 | $17.96 | $17.96 | 3,443,804 |
| 2023-11-10 | $16.80 | $18.30 | $16.69 | $17.68 | $17.68 | 5,542,617 |
| 2023-11-09 | $17.95 | $18.00 | $16.85 | $16.89 | $16.89 | 5,195,682 |
| 2023-11-08 | $18.45 | $18.46 | $17.75 | $17.80 | $17.80 | 5,724,851 |
| 2023-11-07 | $18.00 | $19.14 | $17.66 | $18.04 | $18.04 | 8,380,985 |
| 2023-11-06 | $18.17 | $18.74 | $17.24 | $17.64 | $17.64 | 10,528,621 |
| 2023-11-03 | $16.97 | $18.57 | $16.92 | $17.75 | $17.75 | 23,842,045 |
| 2023-11-02 | $15.95 | $16.48 | $14.69 | $16.28 | $16.28 | 57,663,083 |
| 2023-11-01 | $28.93 | $29.11 | $27.76 | $28.13 | $28.13 | 5,716,570 |
| 2023-10-31 | $27.77 | $29.28 | $27.43 | $28.91 | $28.91 | 3,673,354 |
| 2023-10-30 | $27.64 | $27.87 | $26.75 | $27.56 | $27.56 | 3,231,147 |
| 2023-10-27 | $27.82 | $27.94 | $26.71 | $27.22 | $27.22 | 3,342,374 |
| 2023-10-26 | $26.57 | $27.41 | $26.14 | $26.98 | $26.98 | 3,840,429 |
| 2023-10-25 | $28.63 | $28.87 | $26.43 | $26.62 | $26.62 | 6,073,160 |
| 2023-10-24 | $28.51 | $29.99 | $28.51 | $29.20 | $29.20 | 2,910,075 |
| 2023-10-23 | $28.17 | $28.82 | $27.34 | $28.14 | $28.14 | 2,647,228 |
| 2023-10-20 | $29.64 | $29.90 | $28.29 | $28.62 | $28.62 | 3,176,219 |
| 2023-10-19 | $30.10 | $30.75 | $29.55 | $29.82 | $29.82 | 3,109,352 |
| 2023-10-18 | $30.25 | $30.69 | $29.66 | $29.70 | $29.70 | 2,350,121 |
| 2023-10-17 | $29.61 | $30.99 | $29.51 | $30.53 | $30.53 | 2,388,330 |
| 2023-10-16 | $29.52 | $30.94 | $29.45 | $30.36 | $30.36 | 2,279,837 |
| 2023-10-13 | $31.10 | $31.39 | $28.97 | $29.32 | $29.32 | 3,059,313 |
| 2023-10-12 | $31.18 | $32.17 | $30.36 | $30.89 | $30.89 | 2,841,063 |
| 2023-10-11 | $32.00 | $32.49 | $31.39 | $31.50 | $31.50 | 3,122,969 |
| 2023-10-10 | $30.42 | $31.86 | $30.41 | $31.37 | $31.37 | 3,696,245 |
| 2023-10-09 | $28.85 | $30.40 | $28.80 | $30.36 | $30.36 | 3,313,098 |
| 2023-10-06 | $27.95 | $29.80 | $27.81 | $29.76 | $29.76 | 3,478,581 |
| 2023-10-05 | $28.81 | $28.89 | $27.84 | $28.26 | $28.26 | 2,641,880 |
| 2023-10-04 | $28.59 | $28.90 | $28.18 | $28.88 | $28.88 | 2,691,334 |
| 2023-10-03 | $29.00 | $29.46 | $28.04 | $28.29 | $28.29 | 3,621,162 |
| 2023-10-02 | $29.53 | $30.17 | $29.25 | $29.63 | $29.63 | 2,697,618 |
| 2023-09-29 | $29.56 | $30.51 | $29.33 | $29.61 | $29.61 | 3,974,545 |
| 2023-09-28 | $29.05 | $29.84 | $28.04 | $28.90 | $28.90 | 5,782,041 |
| 2023-09-27 | $28.88 | $29.55 | $28.67 | $29.25 | $29.25 | 4,827,889 |
| 2023-09-26 | $29.13 | $29.57 | $28.33 | $28.41 | $28.41 | 2,856,884 |
| 2023-09-25 | $29.16 | $29.99 | $29.12 | $29.62 | $29.62 | 2,974,547 |
| 2023-09-22 | $29.70 | $29.96 | $29.18 | $29.41 | $29.41 | 2,365,928 |
| 2023-09-21 | $30.25 | $30.51 | $29.26 | $29.41 | $29.41 | 3,801,970 |
| 2023-09-20 | $32.05 | $32.36 | $30.92 | $30.95 | $30.95 | 1,955,061 |
| 2023-09-19 | $32.45 | $32.50 | $31.48 | $31.79 | $31.79 | 2,516,627 |
| 2023-09-18 | $31.69 | $32.92 | $31.65 | $32.68 | $32.68 | 2,678,506 |
| 2023-09-15 | $33.27 | $33.66 | $31.87 | $32.18 | $32.18 | 7,177,816 |
| 2023-09-14 | $33.66 | $33.76 | $32.32 | $33.50 | $33.50 | 3,485,634 |
| 2023-09-13 | $33.70 | $34.08 | $33.32 | $33.55 | $33.55 | 2,517,292 |
| 2023-09-12 | $33.73 | $34.46 | $32.96 | $33.56 | $33.56 | 2,722,564 |
| 2023-09-11 | $32.81 | $34.32 | $32.71 | $34.30 | $34.30 | 3,228,443 |
| 2023-09-08 | $32.56 | $33.04 | $32.17 | $32.30 | $32.30 | 2,396,928 |
| 2023-09-07 | $32.29 | $33.00 | $31.51 | $32.59 | $32.59 | 2,393,829 |
| 2023-09-06 | $33.68 | $35.22 | $32.97 | $33.34 | $33.34 | 4,457,427 |
| 2023-09-05 | $32.87 | $33.85 | $32.39 | $33.74 | $33.74 | 2,766,091 |
| 2023-09-01 | $33.71 | $34.27 | $32.94 | $33.25 | $33.25 | 3,819,565 |
| 2023-08-31 | $32.86 | $33.70 | $32.51 | $33.09 | $33.09 | 11,747,892 |
| 2023-08-30 | $32.64 | $33.13 | $32.31 | $32.67 | $32.67 | 2,673,628 |
| 2023-08-29 | $31.71 | $33.09 | $31.57 | $32.59 | $32.59 | 2,515,332 |
| 2023-08-28 | $32.76 | $33.21 | $31.80 | $31.83 | $31.83 | 2,608,105 |
| 2023-08-25 | $32.24 | $33.08 | $31.66 | $32.42 | $32.42 | 2,553,469 |
| 2023-08-24 | $34.35 | $34.57 | $32.15 | $32.38 | $32.38 | 2,647,143 |
| 2023-08-23 | $32.61 | $34.25 | $32.30 | $33.88 | $33.88 | 3,044,333 |
| 2023-08-22 | $32.83 | $32.88 | $31.58 | $32.42 | $32.42 | 3,361,267 |
| 2023-08-21 | $32.49 | $33.11 | $31.99 | $32.49 | $32.49 | 1,794,411 |
| 2023-08-18 | $31.15 | $32.43 | $30.91 | $32.15 | $32.15 | 2,491,589 |
| 2023-08-17 | $32.80 | $32.90 | $31.67 | $31.96 | $31.96 | 2,786,735 |
| 2023-08-16 | $32.57 | $33.91 | $32.57 | $32.85 | $32.85 | 2,464,141 |
| 2023-08-15 | $33.23 | $33.71 | $32.84 | $33.16 | $33.16 | 1,914,187 |
| 2023-08-14 | $33.69 | $34.07 | $32.97 | $33.44 | $33.44 | 2,813,003 |
| 2023-08-11 | $33.57 | $34.53 | $33.46 | $34.00 | $34.00 | 2,158,998 |
| 2023-08-10 | $34.25 | $34.88 | $33.10 | $33.78 | $33.78 | 2,321,504 |
| 2023-08-09 | $33.86 | $34.62 | $33.07 | $33.76 | $33.76 | 3,364,358 |
| 2023-08-08 | $33.63 | $34.68 | $32.52 | $34.60 | $34.60 | 5,104,318 |
| 2023-08-07 | $35.18 | $35.47 | $32.84 | $34.48 | $34.48 | 3,667,645 |
| 2023-08-04 | $36.85 | $38.19 | $34.83 | $34.89 | $34.89 | 7,398,903 |
| 2023-08-03 | $32.55 | $36.31 | $32.16 | $36.06 | $36.06 | 12,431,319 |
| 2023-08-02 | $32.36 | $32.69 | $30.49 | $31.02 | $31.02 | 9,767,265 |
| 2023-08-01 | $34.06 | $34.13 | $33.02 | $33.20 | $33.20 | 6,449,804 |
| 2023-07-31 | $34.70 | $35.70 | $34.10 | $34.54 | $34.54 | 4,263,444 |
| 2023-07-28 | $34.95 | $35.51 | $33.72 | $34.45 | $34.45 | 4,280,012 |
| 2023-07-27 | $35.69 | $36.19 | $33.88 | $34.06 | $34.06 | 3,324,600 |
| 2023-07-26 | $35.83 | $35.93 | $34.35 | $34.76 | $34.76 | 4,104,264 |
| 2023-07-25 | $36.34 | $37.86 | $36.34 | $36.82 | $36.82 | 2,747,429 |
| 2023-07-24 | $37.06 | $37.17 | $35.57 | $36.05 | $36.05 | 3,450,950 |
| 2023-07-21 | $37.86 | $38.06 | $36.64 | $36.99 | $36.99 | 2,750,044 |
| 2023-07-20 | $38.39 | $39.10 | $37.06 | $37.33 | $37.33 | 3,353,446 |
| 2023-07-19 | $38.51 | $41.22 | $38.45 | $39.27 | $39.27 | 6,140,298 |
| 2023-07-18 | $37.59 | $38.51 | $36.94 | $37.80 | $37.80 | 2,909,972 |
| 2023-07-17 | $36.28 | $37.89 | $36.06 | $37.38 | $37.38 | 3,096,566 |
| 2023-07-14 | $37.05 | $37.99 | $35.72 | $36.47 | $36.47 | 4,604,772 |
| 2023-07-13 | $36.36 | $37.21 | $35.92 | $36.96 | $36.96 | 4,067,510 |
| 2023-07-12 | $36.95 | $37.29 | $34.86 | $35.82 | $35.82 | 3,511,656 |
| 2023-07-11 | $35.24 | $36.12 | $34.89 | $35.98 | $35.98 | 3,192,535 |
| 2023-07-10 | $33.76 | $35.06 | $32.86 | $35.03 | $35.03 | 2,958,132 |
| 2023-07-07 | $33.83 | $34.69 | $33.60 | $33.78 | $33.78 | 2,178,025 |
| 2023-07-06 | $33.33 | $33.92 | $32.30 | $33.76 | $33.76 | 3,873,756 |
| 2023-07-05 | $34.30 | $34.57 | $33.71 | $34.25 | $34.25 | 2,576,012 |
| 2023-07-03 | $35.45 | $35.53 | $34.12 | $34.24 | $34.24 | 1,876,380 |
| 2023-06-30 | $35.02 | $35.87 | $34.78 | $35.31 | $35.31 | 3,834,330 |
| 2023-06-29 | $35.66 | $35.74 | $33.54 | $34.34 | $34.34 | 3,701,636 |
| 2023-06-28 | $33.50 | $35.58 | $33.32 | $35.54 | $35.54 | 5,441,013 |
| 2023-06-27 | $33.40 | $34.13 | $32.65 | $33.73 | $33.73 | 2,838,854 |
| 2023-06-26 | $32.76 | $33.92 | $32.59 | $32.73 | $32.73 | 2,950,374 |
| 2023-06-23 | $33.85 | $33.91 | $32.83 | $33.13 | $33.13 | 8,059,129 |
| 2023-06-22 | $34.68 | $35.19 | $32.26 | $34.46 | $34.46 | 5,684,661 |
| 2023-06-21 | $33.91 | $35.00 | $32.68 | $34.72 | $34.72 | 6,068,136 |
| 2023-06-20 | $33.90 | $34.95 | $33.28 | $33.72 | $33.72 | 3,737,305 |
| 2023-06-16 | $35.00 | $35.01 | $33.75 | $34.69 | $34.69 | 7,961,108 |
| 2023-06-15 | $33.25 | $34.66 | $33.03 | $34.49 | $34.49 | 8,172,366 |
| 2023-06-14 | $35.79 | $35.80 | $33.49 | $34.57 | $34.57 | 9,310,346 |
| 2023-06-13 | $37.51 | $37.51 | $34.71 | $37.14 | $37.14 | 5,184,897 |
| 2023-06-12 | $36.66 | $37.00 | $35.52 | $36.78 | $36.78 | 3,548,464 |
| 2023-06-09 | $35.61 | $37.08 | $35.32 | $36.38 | $36.38 | 4,486,690 |
| 2023-06-08 | $33.11 | $35.16 | $32.05 | $34.77 | $34.77 | 5,707,626 |
| 2023-06-07 | $37.16 | $37.40 | $34.19 | $34.43 | $34.43 | 7,181,755 |
| 2023-06-06 | $35.44 | $37.36 | $35.26 | $36.93 | $36.93 | 4,754,732 |
| 2023-06-05 | $34.04 | $35.49 | $33.45 | $35.44 | $35.44 | 5,285,926 |
| 2023-06-02 | $33.35 | $34.99 | $33.09 | $34.56 | $34.56 | 6,404,677 |
| 2023-06-01 | $31.20 | $32.56 | $30.89 | $32.41 | $32.41 | 3,886,622 |
| 2023-05-31 | $30.40 | $31.90 | $30.10 | $31.74 | $31.74 | 5,489,134 |
| 2023-05-30 | $29.94 | $31.20 | $29.25 | $30.84 | $30.84 | 7,107,248 |
| 2023-05-26 | $27.88 | $29.62 | $27.88 | $28.71 | $28.71 | 3,265,708 |
| 2023-05-25 | $29.32 | $29.52 | $27.76 | $27.99 | $27.99 | 3,465,487 |
| 2023-05-24 | $28.15 | $29.35 | $28.07 | $28.86 | $28.86 | 3,572,770 |
| 2023-05-23 | $28.10 | $29.33 | $27.89 | $28.88 | $28.88 | 5,438,147 |
| 2023-05-22 | $27.43 | $28.61 | $27.29 | $28.47 | $28.47 | 3,891,397 |
| 2023-05-19 | $27.05 | $27.44 | $26.73 | $27.38 | $27.38 | 3,575,570 |
| 2023-05-18 | $25.87 | $27.45 | $24.92 | $27.38 | $27.38 | 7,618,459 |
| 2023-05-17 | $24.50 | $26.83 | $24.50 | $26.79 | $26.79 | 5,773,153 |
| 2023-05-16 | $23.82 | $24.51 | $23.67 | $24.35 | $24.35 | 2,749,599 |
| 2023-05-15 | $22.95 | $24.20 | $22.53 | $24.03 | $24.03 | 3,839,121 |
| 2023-05-12 | $23.48 | $23.75 | $22.37 | $22.82 | $22.82 | 2,081,168 |
| 2023-05-11 | $23.09 | $23.78 | $22.65 | $23.60 | $23.60 | 3,888,276 |
| 2023-05-10 | $22.95 | $23.32 | $22.64 | $23.16 | $23.16 | 3,620,963 |
| 2023-05-09 | $22.63 | $23.11 | $22.25 | $22.45 | $22.45 | 3,445,007 |
| 2023-05-08 | $22.17 | $22.84 | $21.67 | $22.68 | $22.68 | 4,502,045 |
| 2023-05-05 | $23.54 | $23.88 | $22.47 | $22.66 | $22.66 | 5,449,973 |
| 2023-05-04 | $21.71 | $23.28 | $21.10 | $23.20 | $23.20 | 9,273,466 |
| 2023-05-03 | $20.31 | $20.80 | $19.87 | $19.96 | $19.96 | 7,646,847 |
| 2023-05-02 | $21.27 | $21.53 | $20.44 | $20.50 | $20.50 | 3,631,381 |
| 2023-05-01 | $21.90 | $22.33 | $21.59 | $21.61 | $21.61 | 3,113,086 |
| 2023-04-28 | $22.11 | $22.29 | $20.83 | $22.00 | $22.00 | 4,548,506 |
| 2023-04-27 | $23.22 | $23.42 | $22.36 | $23.02 | $23.02 | 2,940,694 |
| 2023-04-26 | $22.00 | $23.37 | $21.94 | $22.82 | $22.82 | 4,359,238 |
| 2023-04-25 | $22.42 | $22.52 | $21.13 | $21.23 | $21.23 | 4,030,317 |
| 2023-04-24 | $24.49 | $24.50 | $22.36 | $22.70 | $22.70 | 3,761,939 |
| 2023-04-21 | $23.75 | $24.71 | $23.51 | $24.53 | $24.53 | 3,960,316 |
| 2023-04-20 | $24.37 | $24.49 | $23.41 | $23.63 | $23.63 | 3,283,583 |
| 2023-04-19 | $24.29 | $25.27 | $24.15 | $25.00 | $25.00 | 1,815,145 |
| 2023-04-18 | $24.78 | $25.33 | $24.53 | $24.71 | $24.71 | 2,399,593 |
| 2023-04-17 | $25.00 | $25.14 | $24.15 | $24.29 | $24.29 | 1,903,739 |
| 2023-04-14 | $24.73 | $25.47 | $24.46 | $24.85 | $24.85 | 2,221,834 |
| 2023-04-13 | $24.76 | $25.25 | $24.64 | $25.12 | $25.12 | 2,208,264 |
| 2023-04-12 | $24.86 | $25.68 | $24.21 | $24.38 | $24.38 | 3,868,999 |
| 2023-04-11 | $23.05 | $23.76 | $22.66 | $23.37 | $23.37 | 2,048,547 |
| 2023-04-10 | $22.81 | $23.62 | $22.30 | $23.44 | $23.44 | 1,581,625 |
| 2023-04-06 | $21.80 | $23.24 | $21.53 | $23.20 | $23.20 | 1,640,133 |
| 2023-04-05 | $22.77 | $22.80 | $21.51 | $22.07 | $22.07 | 1,716,848 |
| 2023-04-04 | $23.31 | $23.46 | $22.78 | $22.89 | $22.89 | 2,988,078 |
| 2023-04-03 | $24.03 | $24.07 | $22.98 | $23.22 | $23.22 | 2,828,119 |
| 2023-03-31 | $22.77 | $24.30 | $22.64 | $24.07 | $24.07 | 3,842,021 |
| 2023-03-30 | $22.30 | $23.06 | $22.21 | $22.72 | $22.72 | 2,268,480 |
| 2023-03-29 | $21.70 | $22.12 | $21.44 | $21.89 | $21.89 | 2,123,895 |
| 2023-03-28 | $20.77 | $21.20 | $20.58 | $20.97 | $20.97 | 1,949,144 |
| 2023-03-27 | $20.94 | $21.18 | $20.41 | $20.82 | $20.82 | 2,334,945 |
| 2023-03-24 | $21.65 | $21.75 | $20.66 | $20.80 | $20.80 | 2,358,972 |
| 2023-03-23 | $22.00 | $22.85 | $21.33 | $22.00 | $22.00 | 2,684,290 |
| 2023-03-22 | $23.00 | $23.03 | $21.54 | $21.56 | $21.56 | 1,674,370 |
| 2023-03-21 | $22.00 | $23.42 | $21.92 | $23.15 | $23.15 | 2,276,469 |
| 2023-03-20 | $21.89 | $21.89 | $20.84 | $21.61 | $21.61 | 2,128,686 |
| 2023-03-17 | $22.91 | $23.17 | $21.64 | $21.88 | $21.88 | 2,699,265 |
| 2023-03-16 | $21.96 | $23.01 | $21.85 | $22.94 | $22.94 | 2,875,202 |
| 2023-03-15 | $22.25 | $22.55 | $21.82 | $22.14 | $22.14 | 3,577,361 |
| 2023-03-14 | $22.57 | $22.93 | $21.98 | $22.60 | $22.60 | 5,343,644 |
| 2023-03-13 | $21.38 | $22.60 | $20.32 | $22.16 | $22.16 | 4,779,585 |
| 2023-03-10 | $22.86 | $23.06 | $20.93 | $21.79 | $21.79 | 5,432,929 |
| 2023-03-09 | $24.84 | $25.32 | $22.51 | $23.11 | $23.11 | 3,681,280 |
| 2023-03-08 | $25.20 | $25.61 | $24.91 | $25.02 | $25.02 | 1,535,038 |
| 2023-03-07 | $25.81 | $26.32 | $25.11 | $25.38 | $25.38 | 5,274,776 |
| 2023-03-06 | $25.99 | $26.73 | $25.57 | $25.81 | $25.81 | 2,667,830 |
| 2023-03-03 | $24.04 | $25.90 | $23.98 | $25.86 | $25.86 | 4,092,569 |
| 2023-03-02 | $23.20 | $23.99 | $22.76 | $23.91 | $23.91 | 3,097,033 |
| 2023-03-01 | $24.45 | $24.48 | $23.30 | $23.61 | $23.61 | 2,807,100 |
| 2023-02-28 | $24.05 | $24.72 | $24.04 | $24.39 | $24.39 | 1,445,240 |
| 2023-02-27 | $24.39 | $24.67 | $23.91 | $24.07 | $24.07 | 1,549,571 |
| 2023-02-24 | $23.86 | $24.25 | $23.43 | $24.22 | $24.22 | 1,846,371 |
| 2023-02-23 | $24.99 | $25.05 | $23.87 | $24.68 | $24.68 | 1,745,652 |
| 2023-02-22 | $24.46 | $24.95 | $23.95 | $24.53 | $24.53 | 2,643,062 |
| 2023-02-21 | $24.69 | $25.23 | $24.04 | $24.44 | $24.44 | 4,490,475 |
| 2023-02-17 | $26.17 | $26.52 | $25.11 | $25.36 | $25.36 | 2,930,321 |
| 2023-02-16 | $27.84 | $28.00 | $26.66 | $26.76 | $26.76 | 5,665,823 |
| 2023-02-15 | $27.94 | $29.72 | $27.75 | $29.29 | $29.29 | 4,906,326 |
| 2023-02-14 | $26.52 | $28.27 | $26.25 | $28.27 | $28.27 | 5,063,667 |
| 2023-02-13 | $26.03 | $27.30 | $24.96 | $26.80 | $26.80 | 5,688,817 |
| 2023-02-10 | $24.92 | $25.47 | $24.42 | $25.20 | $25.20 | 3,556,645 |
| 2023-02-09 | $26.48 | $26.90 | $25.41 | $25.48 | $25.48 | 3,925,176 |
| 2023-02-08 | $26.12 | $26.47 | $25.15 | $26.02 | $26.02 | 4,028,278 |
| 2023-02-07 | $24.81 | $25.96 | $23.87 | $25.67 | $25.67 | 3,141,657 |
| 2023-02-06 | $24.65 | $25.27 | $24.22 | $24.64 | $24.64 | 3,565,428 |
| 2023-02-03 | $25.35 | $27.14 | $24.64 | $25.36 | $25.36 | 7,159,692 |
| 2023-02-02 | $25.00 | $27.52 | $25.00 | $27.08 | $27.08 | 9,281,385 |
| 2023-02-01 | $23.28 | $25.00 | $22.30 | $24.69 | $24.69 | 7,690,685 |
| 2023-01-31 | $22.65 | $23.18 | $21.33 | $23.10 | $23.10 | 8,147,933 |
| 2023-01-30 | $23.25 | $23.62 | $22.14 | $23.03 | $23.03 | 6,282,560 |
| 2023-01-27 | $21.55 | $23.84 | $21.20 | $23.49 | $23.49 | 8,155,700 |
| 2023-01-26 | $22.79 | $23.84 | $21.02 | $22.26 | $22.26 | 13,683,334 |
| 2023-01-25 | $22.03 | $23.24 | $21.01 | $22.91 | $22.91 | 3,606,063 |
| 2023-01-24 | $22.89 | $23.72 | $22.59 | $23.20 | $23.20 | 3,460,345 |
| 2023-01-23 | $22.10 | $23.50 | $21.62 | $23.38 | $23.38 | 4,354,461 |
| 2023-01-20 | $20.57 | $21.51 | $20.19 | $21.45 | $21.45 | 2,832,357 |
| 2023-01-19 | $20.92 | $21.11 | $20.18 | $20.20 | $20.20 | 1,781,525 |
| 2023-01-18 | $21.74 | $22.36 | $21.13 | $21.24 | $21.24 | 3,145,878 |
| 2023-01-17 | $20.43 | $21.69 | $20.13 | $21.38 | $21.38 | 2,253,530 |
| 2023-01-13 | $19.75 | $20.62 | $19.66 | $20.41 | $20.41 | 1,815,259 |
| 2023-01-12 | $20.84 | $20.92 | $19.51 | $20.19 | $20.19 | 2,924,553 |
| 2023-01-11 | $20.65 | $21.41 | $20.50 | $20.84 | $20.84 | 2,461,261 |
| 2023-01-10 | $20.18 | $20.55 | $18.93 | $20.53 | $20.53 | 3,504,281 |
| 2023-01-09 | $18.57 | $19.77 | $18.39 | $19.38 | $19.38 | 3,865,103 |
| 2023-01-06 | $17.89 | $18.73 | $16.60 | $18.19 | $18.19 | 3,651,042 |
| 2023-01-05 | $20.12 | $20.29 | $17.81 | $17.93 | $17.93 | 3,880,083 |
| 2023-01-04 | $21.51 | $21.66 | $20.22 | $20.50 | $20.50 | 2,373,003 |
| 2023-01-03 | $22.83 | $23.09 | $21.21 | $21.33 | $21.33 | 1,416,237 |
| 2022-12-30 | $21.34 | $22.35 | $21.34 | $22.24 | $22.24 | 1,284,997 |
| 2022-12-29 | $21.37 | $22.86 | $21.13 | $22.00 | $22.00 | 2,271,427 |
| 2022-12-28 | $20.75 | $21.15 | $20.59 | $20.93 | $20.93 | 1,236,702 |
| 2022-12-27 | $21.91 | $21.91 | $20.93 | $20.99 | $20.99 | 1,757,209 |
| 2022-12-23 | $21.78 | $22.35 | $21.56 | $21.99 | $21.99 | 1,804,135 |
| 2022-12-22 | $22.61 | $22.91 | $21.62 | $22.16 | $22.16 | 1,937,645 |
| 2022-12-21 | $22.91 | $23.53 | $22.50 | $23.21 | $23.21 | 1,934,662 |
| 2022-12-20 | $21.59 | $22.90 | $21.32 | $22.66 | $22.66 | 1,887,871 |
| 2022-12-19 | $22.84 | $22.95 | $21.59 | $21.80 | $21.80 | 2,394,261 |
| 2022-12-16 | $22.54 | $23.27 | $22.35 | $23.01 | $23.01 | 5,451,675 |
| 2022-12-15 | $22.98 | $24.08 | $22.68 | $22.95 | $22.95 | 2,946,934 |
| 2022-12-14 | $23.57 | $24.51 | $23.33 | $23.78 | $23.78 | 2,246,298 |
| 2022-12-13 | $24.80 | $25.11 | $23.44 | $23.71 | $23.71 | 2,933,279 |
| 2022-12-12 | $22.17 | $23.55 | $21.99 | $23.46 | $23.46 | 4,037,383 |
| 2022-12-09 | $21.64 | $22.34 | $21.51 | $21.68 | $21.68 | 3,007,900 |
| 2022-12-08 | $21.20 | $22.23 | $20.32 | $21.82 | $21.82 | 3,760,410 |
| 2022-12-07 | $21.11 | $21.66 | $20.57 | $20.93 | $20.93 | 1,859,253 |
| 2022-12-06 | $20.49 | $21.15 | $20.22 | $21.11 | $21.11 | 2,144,355 |
| 2022-12-05 | $22.32 | $22.62 | $20.03 | $20.38 | $20.38 | 2,717,261 |
| 2022-12-02 | $21.79 | $22.74 | $21.55 | $22.62 | $22.62 | 1,611,287 |
| 2022-12-01 | $22.15 | $22.82 | $21.21 | $22.71 | $22.71 | 4,424,107 |
| 2022-11-30 | $21.29 | $23.09 | $20.89 | $23.03 | $23.03 | 2,540,308 |
| 2022-11-29 | $22.09 | $22.22 | $21.23 | $21.45 | $21.45 | 1,524,161 |
| 2022-11-28 | $22.50 | $23.34 | $21.79 | $21.99 | $21.99 | 1,366,442 |
| 2022-11-25 | $22.80 | $23.12 | $22.44 | $22.62 | $22.62 | 649,776 |
| 2022-11-23 | $20.80 | $23.50 | $20.62 | $23.18 | $23.18 | 3,166,680 |
| 2022-11-22 | $20.42 | $20.65 | $19.60 | $20.64 | $20.64 | 2,081,612 |
| 2022-11-21 | $20.55 | $20.84 | $20.07 | $20.52 | $20.52 | 1,326,112 |
| 2022-11-18 | $22.00 | $22.12 | $20.75 | $20.88 | $20.88 | 1,244,528 |
| 2022-11-17 | $21.69 | $22.21 | $21.24 | $21.46 | $21.46 | 2,461,443 |
| 2022-11-16 | $23.45 | $23.48 | $21.79 | $22.49 | $22.49 | 2,226,554 |
| 2022-11-15 | $24.00 | $24.48 | $23.31 | $24.03 | $24.03 | 3,391,831 |
| 2022-11-14 | $24.17 | $24.46 | $22.90 | $23.00 | $23.00 | 2,718,496 |
| 2022-11-11 | $21.09 | $25.00 | $20.70 | $24.38 | $24.38 | 6,223,731 |
| 2022-11-10 | $20.75 | $22.01 | $20.55 | $21.22 | $21.22 | 6,573,724 |
| 2022-11-09 | $20.02 | $20.24 | $19.02 | $19.06 | $19.06 | 3,362,929 |
| 2022-11-08 | $20.76 | $21.55 | $19.88 | $20.45 | $20.45 | 3,990,939 |
| 2022-11-07 | $20.66 | $20.75 | $19.42 | $20.64 | $20.64 | 4,400,166 |
| 2022-11-04 | $21.50 | $21.50 | $19.82 | $20.48 | $20.48 | 7,410,561 |
| 2022-11-03 | $24.11 | $26.28 | $22.55 | $22.61 | $22.61 | 5,287,078 |
| 2022-11-02 | $25.51 | $25.51 | $22.11 | $22.40 | $22.40 | 4,973,848 |
| 2022-11-01 | $27.82 | $28.00 | $25.66 | $25.74 | $25.74 | 1,910,380 |
| 2022-10-31 | $26.61 | $27.99 | $26.32 | $26.88 | $26.88 | 2,688,292 |
| 2022-10-28 | $26.43 | $26.87 | $25.45 | $26.83 | $26.83 | 2,894,287 |
| 2022-10-27 | $26.63 | $28.00 | $26.33 | $27.13 | $27.13 | 2,290,773 |
| 2022-10-26 | $26.55 | $28.00 | $25.62 | $26.48 | $26.48 | 3,577,099 |
| 2022-10-25 | $26.24 | $28.02 | $26.24 | $28.00 | $28.00 | 3,071,592 |
| 2022-10-24 | $25.34 | $26.12 | $24.37 | $26.06 | $26.06 | 1,631,530 |
| 2022-10-21 | $24.19 | $25.41 | $23.40 | $25.35 | $25.35 | 2,142,635 |
| 2022-10-20 | $23.59 | $25.06 | $23.20 | $24.29 | $24.29 | 2,165,601 |
| 2022-10-19 | $24.53 | $24.74 | $23.29 | $23.44 | $23.44 | 1,673,269 |
| 2022-10-18 | $25.45 | $25.70 | $24.37 | $24.78 | $24.78 | 1,882,853 |
| 2022-10-17 | $22.97 | $24.80 | $22.97 | $24.26 | $24.26 | 1,587,593 |
| 2022-10-14 | $24.36 | $24.82 | $22.25 | $22.29 | $22.29 | 1,799,032 |
| 2022-10-13 | $22.20 | $24.00 | $21.47 | $23.86 | $23.86 | 2,356,933 |
| 2022-10-12 | $22.75 | $23.38 | $22.16 | $23.21 | $23.21 | 1,469,271 |
| 2022-10-11 | $23.31 | $23.60 | $21.96 | $22.89 | $22.89 | 1,647,140 |
| 2022-10-10 | $24.78 | $24.83 | $23.11 | $23.48 | $23.48 | 1,346,193 |
| 2022-10-07 | $26.66 | $26.87 | $24.44 | $24.83 | $24.83 | 2,135,309 |
| 2022-10-06 | $27.68 | $28.42 | $27.44 | $27.60 | $27.60 | 2,066,820 |
| 2022-10-05 | $26.04 | $27.88 | $25.58 | $27.79 | $27.79 | 2,827,997 |
| 2022-10-04 | $25.73 | $27.41 | $25.73 | $26.91 | $26.91 | 3,149,417 |
| 2022-10-03 | $23.85 | $24.88 | $23.10 | $24.73 | $24.73 | 2,490,806 |
| 2022-09-30 | $23.32 | $25.32 | $23.14 | $23.77 | $23.77 | 2,266,123 |
| 2022-09-29 | $23.06 | $23.50 | $22.20 | $23.25 | $23.25 | 2,016,251 |
| 2022-09-28 | $22.95 | $23.90 | $22.68 | $23.80 | $23.80 | 2,151,092 |
| 2022-09-27 | $22.66 | $23.43 | $22.34 | $22.74 | $22.74 | 1,780,033 |
| 2022-09-26 | $21.82 | $23.13 | $21.60 | $21.86 | $21.86 | 1,376,006 |
| 2022-09-23 | $22.21 | $22.65 | $21.29 | $21.90 | $21.90 | 2,032,684 |
| 2022-09-22 | $23.96 | $24.44 | $22.74 | $22.81 | $22.81 | 1,901,285 |
| 2022-09-21 | $24.06 | $25.40 | $23.57 | $24.24 | $24.24 | 1,797,455 |
| 2022-09-20 | $24.60 | $24.97 | $23.67 | $23.75 | $23.75 | 2,141,519 |
| 2022-09-19 | $24.81 | $25.48 | $24.17 | $25.02 | $25.02 | 2,043,705 |
| 2022-09-16 | $25.57 | $26.27 | $24.79 | $25.22 | $25.22 | 4,160,117 |
| 2022-09-15 | $26.85 | $27.93 | $26.26 | $26.50 | $26.50 | 2,076,020 |
| 2022-09-14 | $26.58 | $27.43 | $25.78 | $27.43 | $27.43 | 2,029,737 |
| 2022-09-13 | $27.05 | $27.59 | $26.42 | $26.58 | $26.58 | 2,406,352 |
| 2022-09-12 | $27.40 | $29.21 | $27.13 | $29.07 | $29.07 | 2,246,526 |
| 2022-09-09 | $27.18 | $28.19 | $27.18 | $27.36 | $27.36 | 2,264,074 |
| 2022-09-08 | $25.37 | $27.02 | $25.19 | $26.66 | $26.66 | 1,520,841 |
| 2022-09-07 | $24.62 | $25.78 | $24.34 | $25.67 | $25.67 | 1,214,698 |
| 2022-09-06 | $24.70 | $25.47 | $24.28 | $24.67 | $24.67 | 1,415,572 |
| 2022-09-02 | $26.56 | $26.56 | $24.50 | $24.72 | $24.72 | 1,664,887 |
| 2022-09-01 | $26.64 | $26.73 | $24.66 | $25.75 | $25.75 | 2,888,240 |
| 2022-08-31 | $27.80 | $28.26 | $26.93 | $27.36 | $27.36 | 1,713,614 |
| 2022-08-30 | $27.82 | $28.17 | $26.61 | $27.45 | $27.45 | 1,580,214 |
| 2022-08-29 | $27.47 | $28.07 | $27.06 | $27.24 | $27.24 | 1,991,095 |
| 2022-08-26 | $30.15 | $30.48 | $27.89 | $28.35 | $28.35 | 2,020,739 |
| 2022-08-25 | $29.78 | $30.63 | $29.39 | $30.14 | $30.14 | 1,402,627 |
| 2022-08-24 | $27.85 | $29.44 | $27.63 | $28.87 | $28.87 | 1,278,187 |
| 2022-08-23 | $27.91 | $29.60 | $27.74 | $27.75 | $27.75 | 1,178,264 |
| 2022-08-22 | $28.09 | $28.24 | $26.91 | $27.60 | $27.60 | 1,988,099 |
| 2022-08-19 | $30.17 | $30.20 | $27.82 | $28.94 | $28.94 | 1,891,332 |
| 2022-08-18 | $30.56 | $31.06 | $30.00 | $30.86 | $30.86 | 1,241,121 |
| 2022-08-17 | $30.91 | $31.50 | $30.04 | $30.60 | $30.60 | 1,510,329 |
| 2022-08-16 | $32.65 | $33.00 | $31.13 | $31.78 | $31.78 | 2,043,698 |
| 2022-08-15 | $32.92 | $33.35 | $31.73 | $33.04 | $33.04 | 1,653,773 |
| 2022-08-12 | $31.16 | $33.33 | $30.75 | $33.30 | $33.30 | 2,213,569 |
| 2022-08-11 | $33.05 | $33.43 | $30.00 | $30.95 | $30.95 | 3,283,304 |
| 2022-08-10 | $32.76 | $32.93 | $31.71 | $32.45 | $32.45 | 3,104,550 |
| 2022-08-09 | $32.45 | $32.45 | $29.77 | $30.82 | $30.82 | 3,654,522 |
| 2022-08-08 | $32.61 | $34.39 | $31.57 | $33.56 | $33.56 | 4,188,100 |
| 2022-08-05 | $31.35 | $34.31 | $31.12 | $33.73 | $33.73 | 4,096,627 |
| 2022-08-04 | $31.00 | $32.50 | $30.37 | $32.34 | $32.34 | 5,322,065 |
| 2022-08-03 | $27.30 | $29.38 | $27.15 | $29.02 | $29.02 | 3,612,693 |
| 2022-08-02 | $25.31 | $27.23 | $25.22 | $26.84 | $26.84 | 1,399,061 |
| 2022-08-01 | $24.91 | $26.58 | $24.62 | $25.95 | $25.95 | 1,283,501 |
| 2022-07-29 | $25.45 | $26.34 | $25.00 | $25.45 | $25.45 | 1,440,293 |
| 2022-07-28 | $24.78 | $25.63 | $24.04 | $25.27 | $25.27 | 2,017,817 |
| 2022-07-27 | $23.18 | $25.00 | $22.60 | $24.70 | $24.70 | 2,575,804 |
| 2022-07-26 | $24.24 | $24.36 | $22.51 | $22.77 | $22.77 | 2,428,913 |
| 2022-07-25 | $25.38 | $25.44 | $24.07 | $24.52 | $24.52 | 1,805,041 |
| 2022-07-22 | $27.70 | $28.35 | $25.08 | $25.60 | $25.60 | 1,497,584 |
| 2022-07-21 | $26.96 | $27.96 | $26.26 | $27.86 | $27.86 | 1,410,939 |
| 2022-07-20 | $24.19 | $27.57 | $23.93 | $27.16 | $27.16 | 2,582,868 |
| 2022-07-19 | $24.79 | $24.82 | $23.38 | $24.04 | $24.04 | 1,583,528 |
| 2022-07-18 | $24.64 | $25.67 | $23.91 | $24.01 | $24.01 | 1,393,825 |
| 2022-07-15 | $23.84 | $24.58 | $22.95 | $24.02 | $24.02 | 1,287,310 |
| 2022-07-14 | $24.68 | $24.88 | $23.14 | $23.48 | $23.48 | 1,356,919 |
| 2022-07-13 | $24.54 | $25.63 | $24.06 | $24.86 | $24.86 | 1,925,401 |
| 2022-07-12 | $27.52 | $28.73 | $24.45 | $25.31 | $25.31 | 3,405,234 |
| 2022-07-11 | $28.49 | $28.79 | $27.12 | $27.30 | $27.30 | 2,485,287 |
| 2022-07-08 | $27.79 | $29.57 | $27.30 | $28.90 | $28.90 | 1,844,140 |
| 2022-07-07 | $26.96 | $28.68 | $26.96 | $28.65 | $28.65 | 1,580,348 |
| 2022-07-06 | $27.22 | $27.91 | $26.53 | $26.99 | $26.99 | 2,367,894 |
| 2022-07-05 | $24.06 | $27.47 | $23.46 | $27.25 | $27.25 | 3,050,582 |
| 2022-07-01 | $24.01 | $24.86 | $22.68 | $24.54 | $24.54 | 1,771,591 |
| 2022-06-30 | $23.35 | $24.14 | $22.36 | $23.24 | $23.24 | 3,274,328 |
| 2022-06-29 | $23.72 | $24.34 | $23.20 | $23.67 | $23.67 | 1,967,817 |
| 2022-06-28 | $25.05 | $26.06 | $23.62 | $23.84 | $23.84 | 2,906,194 |
| 2022-06-27 | $25.24 | $25.71 | $23.81 | $25.25 | $25.25 | 3,125,436 |
| 2022-06-24 | $23.49 | $25.38 | $22.99 | $25.28 | $25.28 | 12,596,201 |
| 2022-06-23 | $21.79 | $23.45 | $21.73 | $23.22 | $23.22 | 2,244,468 |
| 2022-06-22 | $20.83 | $22.05 | $20.75 | $21.62 | $21.62 | 3,293,127 |
| 2022-06-21 | $20.59 | $21.71 | $20.30 | $21.26 | $21.26 | 3,089,427 |
| 2022-06-17 | $19.06 | $20.46 | $19.02 | $20.09 | $20.09 | 10,303,498 |
| 2022-06-16 | $18.53 | $19.63 | $17.98 | $18.67 | $18.67 | 3,845,276 |
| 2022-06-15 | $18.51 | $19.98 | $18.36 | $19.50 | $19.50 | 4,386,199 |
| 2022-06-14 | $18.08 | $18.60 | $17.48 | $18.07 | $18.07 | 2,803,649 |
| 2022-06-13 | $19.29 | $19.71 | $17.80 | $17.98 | $17.98 | 3,473,344 |
| 2022-06-10 | $21.23 | $21.64 | $19.63 | $20.63 | $20.63 | 3,036,269 |
| 2022-06-09 | $22.77 | $23.57 | $21.92 | $22.07 | $22.07 | 1,931,025 |
| 2022-06-08 | $22.32 | $23.52 | $22.32 | $23.00 | $23.00 | 2,073,366 |
| 2022-06-07 | $21.95 | $23.12 | $21.54 | $22.44 | $22.44 | 3,106,585 |
| 2022-06-06 | $22.79 | $22.99 | $21.59 | $22.40 | $22.40 | 2,810,569 |
| 2022-06-03 | $22.05 | $22.80 | $21.42 | $21.66 | $21.66 | 1,922,807 |
| 2022-06-02 | $20.71 | $23.23 | $20.64 | $22.76 | $22.76 | 3,303,776 |
| 2022-06-01 | $21.20 | $21.88 | $20.04 | $20.82 | $20.82 | 2,201,995 |
| 2022-05-31 | $21.09 | $22.04 | $20.89 | $21.13 | $21.13 | 3,715,456 |
| 2022-05-27 | $19.87 | $21.39 | $19.87 | $21.36 | $21.36 | 3,450,639 |
| 2022-05-26 | $18.71 | $20.22 | $18.13 | $19.74 | $19.74 | 3,657,610 |
| 2022-05-25 | $17.45 | $19.18 | $17.22 | $18.72 | $18.72 | 2,709,288 |
| 2022-05-24 | $18.73 | $18.93 | $16.48 | $17.76 | $17.76 | 4,422,541 |
| 2022-05-23 | $18.99 | $19.59 | $18.42 | $19.36 | $19.36 | 3,772,477 |
| 2022-05-20 | $19.11 | $19.44 | $17.15 | $18.91 | $18.91 | 5,132,266 |
| 2022-05-19 | $17.74 | $19.55 | $17.38 | $18.50 | $18.50 | 4,547,861 |
| 2022-05-18 | $19.01 | $19.48 | $17.22 | $17.93 | $17.93 | 5,323,802 |
| 2022-05-17 | $20.24 | $21.15 | $18.73 | $20.00 | $20.00 | 2,592,838 |
| 2022-05-16 | $21.12 | $21.96 | $19.28 | $19.34 | $19.34 | 3,371,469 |
| 2022-05-13 | $20.05 | $22.61 | $20.05 | $21.54 | $21.54 | 3,879,669 |
| 2022-05-12 | $17.97 | $21.73 | $17.37 | $19.30 | $19.30 | 8,271,611 |
| 2022-05-11 | $19.50 | $20.70 | $18.13 | $18.42 | $18.42 | 4,002,698 |
| 2022-05-10 | $21.20 | $21.49 | $18.27 | $19.72 | $19.72 | 6,914,314 |
| 2022-05-09 | $22.95 | $23.66 | $19.90 | $19.93 | $19.93 | 6,552,574 |
| 2022-05-06 | $25.24 | $25.24 | $21.17 | $23.73 | $23.73 | 10,711,540 |
| 2022-05-05 | $32.57 | $32.60 | $27.43 | $28.25 | $28.25 | 4,608,898 |
| 2022-05-04 | $31.26 | $33.72 | $28.82 | $33.45 | $33.45 | 3,713,752 |
| 2022-05-03 | $30.73 | $31.53 | $28.90 | $30.93 | $30.93 | 3,245,829 |
| 2022-05-02 | $30.76 | $31.76 | $29.31 | $31.15 | $31.15 | 2,802,121 |
| 2022-04-29 | $33.65 | $35.33 | $31.12 | $31.24 | $31.24 | 2,290,006 |
| 2022-04-28 | $32.67 | $34.46 | $31.36 | $34.33 | $34.33 | 2,260,755 |
| 2022-04-27 | $32.97 | $34.68 | $31.76 | $32.00 | $32.00 | 1,858,965 |
| 2022-04-26 | $34.56 | $34.96 | $32.21 | $32.31 | $32.31 | 2,235,023 |
| 2022-04-25 | $33.96 | $35.36 | $33.77 | $34.96 | $34.96 | 2,238,235 |
| 2022-04-22 | $36.15 | $37.06 | $33.95 | $34.06 | $34.06 | 2,875,856 |
| 2022-04-21 | $39.13 | $39.99 | $35.25 | $35.83 | $35.83 | 1,849,038 |
| 2022-04-20 | $40.21 | $40.30 | $37.77 | $38.12 | $38.12 | 2,186,460 |
| 2022-04-19 | $37.97 | $40.35 | $37.97 | $39.78 | $39.78 | 1,656,947 |
| 2022-04-18 | $38.95 | $38.99 | $36.93 | $38.31 | $38.31 | 1,529,865 |
| 2022-04-14 | $39.74 | $40.10 | $38.44 | $38.95 | $38.95 | 1,994,429 |
| 2022-04-13 | $38.20 | $40.81 | $37.86 | $40.11 | $40.11 | 1,886,174 |
| 2022-04-12 | $40.12 | $41.74 | $38.14 | $38.25 | $38.25 | 1,969,270 |
| 2022-04-11 | $38.36 | $39.89 | $37.75 | $38.96 | $38.96 | 1,263,872 |
| 2022-04-08 | $38.78 | $39.53 | $37.81 | $38.42 | $38.42 | 1,818,486 |
| 2022-04-07 | $39.80 | $40.93 | $38.10 | $38.97 | $38.97 | 2,102,256 |
| 2022-04-06 | $41.05 | $41.33 | $37.60 | $39.82 | $39.82 | 2,596,895 |
| 2022-04-05 | $43.98 | $44.57 | $41.98 | $42.69 | $42.69 | 1,250,620 |
| 2022-04-04 | $41.61 | $43.75 | $41.35 | $43.64 | $43.64 | 1,275,259 |
| 2022-04-01 | $41.15 | $42.89 | $40.35 | $41.59 | $41.59 | 1,454,438 |
| 2022-03-31 | $41.40 | $42.35 | $40.50 | $41.00 | $41.00 | 1,358,698 |
| 2022-03-30 | $43.34 | $44.43 | $41.10 | $41.44 | $41.44 | 1,693,550 |
| 2022-03-29 | $42.75 | $44.97 | $41.85 | $44.31 | $44.31 | 2,720,431 |
| 2022-03-28 | $39.54 | $42.14 | $39.54 | $42.11 | $42.11 | 1,989,261 |
| 2022-03-25 | $42.50 | $42.94 | $38.96 | $39.63 | $39.63 | 2,523,990 |
| 2022-03-24 | $41.60 | $43.10 | $41.31 | $42.52 | $42.52 | 2,408,334 |
| 2022-03-23 | $40.36 | $43.72 | $39.99 | $41.56 | $41.56 | 2,926,437 |
| 2022-03-22 | $39.13 | $41.39 | $37.57 | $40.84 | $40.84 | 3,929,225 |
| 2022-03-21 | $38.33 | $39.30 | $36.93 | $38.48 | $38.48 | 4,255,026 |
| 2022-03-18 | $35.56 | $37.64 | $34.26 | $37.58 | $37.58 | 7,097,488 |
| 2022-03-17 | $32.25 | $37.24 | $31.51 | $36.61 | $36.61 | 4,202,632 |
| 2022-03-16 | $31.34 | $34.48 | $30.44 | $32.49 | $32.49 | 5,151,557 |
| 2022-03-15 | $29.00 | $30.60 | $28.03 | $30.38 | $30.38 | 5,572,174 |
| 2022-03-14 | $30.96 | $31.00 | $29.37 | $30.07 | $30.07 | 3,924,067 |
| 2022-03-11 | $35.16 | $35.42 | $31.08 | $31.08 | $31.08 | 3,206,792 |
| 2022-03-10 | $35.21 | $35.62 | $33.69 | $34.43 | $34.43 | 1,763,862 |
| 2022-03-09 | $35.12 | $37.00 | $35.12 | $36.24 | $36.24 | 3,576,836 |
| 2022-03-08 | $32.17 | $35.60 | $30.99 | $33.49 | $33.49 | 4,393,403 |
| 2022-03-07 | $35.85 | $36.56 | $31.78 | $32.33 | $32.33 | 5,665,738 |
| 2022-03-04 | $38.73 | $39.59 | $35.28 | $35.60 | $35.60 | 3,276,959 |
| 2022-03-03 | $43.34 | $43.65 | $38.12 | $38.77 | $38.77 | 4,318,498 |
| 2022-03-02 | $43.55 | $44.63 | $41.44 | $43.54 | $43.54 | 2,385,962 |
| 2022-03-01 | $42.81 | $45.08 | $42.00 | $43.28 | $43.28 | 2,389,796 |
| 2022-02-28 | $41.90 | $44.05 | $41.74 | $42.79 | $42.79 | 2,286,655 |
| 2022-02-25 | $41.75 | $42.98 | $40.20 | $41.91 | $41.91 | 2,634,850 |
| 2022-02-24 | $36.80 | $43.00 | $36.01 | $42.58 | $42.58 | 6,938,037 |
| 2022-02-23 | $43.88 | $44.00 | $38.64 | $38.66 | $38.66 | 5,387,365 |
| 2022-02-22 | $45.27 | $47.00 | $42.50 | $43.52 | $43.52 | 6,032,042 |
| 2022-02-18 | $52.26 | $52.43 | $46.71 | $47.01 | $47.01 | 4,612,730 |
| 2022-02-17 | $57.16 | $57.95 | $52.21 | $52.31 | $52.31 | 2,447,896 |
| 2022-02-16 | $56.53 | $58.86 | $55.45 | $57.95 | $57.95 | 1,575,593 |
| 2022-02-15 | $55.00 | $57.75 | $52.50 | $57.53 | $57.53 | 4,272,545 |
| 2022-02-14 | $57.57 | $57.63 | $52.52 | $54.31 | $54.31 | 4,426,710 |
| 2022-02-11 | $67.09 | $67.28 | $54.27 | $57.18 | $57.18 | 9,778,226 |
| 2022-02-10 | $74.83 | $81.11 | $71.63 | $73.19 | $73.19 | 6,954,994 |
| 2022-02-09 | $73.26 | $75.02 | $71.70 | $74.95 | $74.95 | 2,333,937 |
| 2022-02-08 | $68.55 | $72.50 | $66.89 | $72.14 | $72.14 | 1,847,303 |
| 2022-02-07 | $66.55 | $71.29 | $66.55 | $68.98 | $68.98 | 3,331,290 |
| 2022-02-04 | $63.60 | $67.11 | $61.29 | $66.48 | $66.48 | 1,785,045 |
| 2022-02-03 | $63.16 | $67.13 | $63.01 | $63.66 | $63.66 | 1,417,402 |
| 2022-02-02 | $69.07 | $69.46 | $65.35 | $65.71 | $65.71 | 1,552,837 |
| 2022-02-01 | $66.63 | $69.94 | $65.17 | $68.55 | $68.55 | 2,396,336 |
| 2022-01-31 | $63.26 | $65.73 | $62.01 | $65.39 | $65.39 | 1,914,864 |
| 2022-01-28 | $58.24 | $62.90 | $55.55 | $62.82 | $62.82 | 2,641,804 |
| 2022-01-27 | $58.75 | $61.23 | $57.83 | $58.25 | $58.25 | 2,036,753 |
| 2022-01-26 | $61.63 | $64.08 | $55.62 | $56.00 | $56.00 | 3,603,072 |
| 2022-01-25 | $58.79 | $60.40 | $55.64 | $56.75 | $56.75 | 1,929,740 |
| 2022-01-24 | $57.37 | $59.14 | $51.00 | $58.64 | $58.64 | 5,050,940 |
| 2022-01-21 | $61.46 | $63.59 | $59.12 | $59.89 | $59.89 | 3,984,651 |
| 2022-01-20 | $62.53 | $65.18 | $61.49 | $62.00 | $62.00 | 2,283,074 |
| 2022-01-19 | $62.57 | $64.13 | $60.86 | $61.32 | $61.32 | 2,742,884 |
| 2022-01-18 | $63.58 | $65.95 | $61.32 | $61.75 | $61.75 | 2,152,998 |
| 2022-01-14 | $63.31 | $66.36 | $62.33 | $65.00 | $65.00 | 3,816,382 |
| 2022-01-13 | $73.81 | $74.92 | $62.95 | $62.95 | $62.95 | 5,430,772 |
| 2022-01-12 | $73.70 | $74.75 | $71.02 | $73.65 | $73.65 | 3,060,037 |
| 2022-01-11 | $69.90 | $73.95 | $69.12 | $71.97 | $71.97 | 2,387,952 |
| 2022-01-10 | $66.99 | $70.58 | $62.57 | $69.90 | $69.90 | 3,394,766 |
| 2022-01-07 | $66.96 | $70.41 | $64.12 | $67.11 | $67.11 | 2,539,311 |
| 2022-01-06 | $60.29 | $66.60 | $57.94 | $64.90 | $64.90 | 4,598,604 |
| 2022-01-05 | $63.25 | $64.93 | $60.32 | $60.80 | $60.80 | 2,077,085 |
| 2022-01-04 | $69.68 | $69.68 | $63.27 | $64.97 | $64.97 | 2,283,143 |
| 2022-01-03 | $76.62 | $76.62 | $69.01 | $69.92 | $69.92 | 2,200,471 |
| 2021-12-31 | $77.75 | $78.16 | $75.51 | $76.24 | $76.24 | 875,887 |
| 2021-12-30 | $75.18 | $78.60 | $75.11 | $77.36 | $77.36 | 1,332,194 |
| 2021-12-29 | $74.38 | $76.04 | $72.61 | $75.08 | $75.08 | 1,003,011 |
| 2021-12-28 | $76.74 | $77.30 | $74.07 | $74.96 | $74.96 | 748,108 |
| 2021-12-27 | $71.61 | $78.57 | $71.59 | $76.59 | $76.59 | 1,878,575 |
| 2021-12-23 | $69.50 | $74.00 | $68.13 | $71.77 | $71.77 | 1,384,787 |
| 2021-12-22 | $69.00 | $71.63 | $67.99 | $69.50 | $69.50 | 2,560,411 |
| 2021-12-21 | $66.00 | $69.25 | $65.66 | $68.95 | $68.95 | 1,826,103 |
| 2021-12-20 | $61.60 | $65.77 | $60.76 | $65.16 | $65.16 | 2,355,991 |
| 2021-12-17 | $59.67 | $64.19 | $58.50 | $63.27 | $63.27 | 6,960,168 |
| 2021-12-16 | $64.05 | $67.35 | $58.41 | $59.98 | $59.98 | 2,738,134 |
| 2021-12-15 | $63.24 | $64.95 | $60.18 | $63.86 | $63.86 | 3,073,262 |
| 2021-12-14 | $61.40 | $65.00 | $59.26 | $62.89 | $62.89 | 2,450,275 |
| 2021-12-13 | $64.30 | $67.26 | $62.77 | $63.77 | $63.77 | 3,384,088 |
| 2021-12-10 | $67.68 | $68.73 | $63.11 | $64.44 | $64.44 | 2,818,968 |
| 2021-12-09 | $68.60 | $69.59 | $65.70 | $66.90 | $66.90 | 6,409,853 |
| 2021-12-08 | $67.90 | $72.38 | $64.10 | $69.01 | $69.01 | 10,235,772 |
| 2021-12-07 | $71.58 | $76.28 | $70.73 | $73.09 | $73.09 | 2,493,709 |
| 2021-12-06 | $70.27 | $71.62 | $66.34 | $68.75 | $68.75 | 4,790,401 |
| 2021-12-03 | $76.59 | $76.91 | $68.00 | $72.68 | $72.68 | 4,256,927 |
| 2021-12-02 | $70.42 | $78.75 | $70.40 | $77.01 | $77.01 | 2,641,450 |
| 2021-12-01 | $80.67 | $82.14 | $70.36 | $70.56 | $70.56 | 1,909,683 |
| 2021-11-30 | $83.70 | $85.50 | $75.92 | $78.02 | $78.02 | 1,759,395 |
| 2021-11-29 | $82.00 | $84.83 | $79.09 | $84.44 | $84.44 | 2,000,392 |
| 2021-11-26 | $78.89 | $81.73 | $77.50 | $81.04 | $81.04 | 828,720 |
| 2021-11-24 | $73.85 | $80.11 | $73.50 | $79.79 | $79.79 | 1,540,968 |
| 2021-11-23 | $75.65 | $79.80 | $74.06 | $75.62 | $75.62 | 1,848,163 |
| 2021-11-22 | $81.50 | $81.50 | $72.63 | $77.09 | $77.09 | 2,625,789 |
| 2021-11-19 | $80.09 | $85.32 | $79.32 | $79.75 | $79.75 | 2,565,092 |
| 2021-11-18 | $81.84 | $83.00 | $79.67 | $80.16 | $80.16 | 1,763,011 |
| 2021-11-17 | $81.46 | $82.23 | $79.02 | $79.82 | $79.82 | 1,484,029 |
| 2021-11-16 | $83.33 | $83.44 | $77.50 | $81.93 | $81.93 | 2,901,673 |
| 2021-11-15 | $87.00 | $87.00 | $78.19 | $80.00 | $80.00 | 5,691,831 |
| 2021-11-12 | $89.07 | $94.00 | $87.31 | $90.01 | $90.01 | 3,138,985 |
| 2021-11-11 | $90.07 | $91.75 | $87.03 | $88.13 | $88.13 | 3,833,249 |
| 2021-11-10 | $87.46 | $90.94 | $85.58 | $89.61 | $89.61 | 3,781,801 |
| 2021-11-09 | $87.12 | $89.95 | $84.11 | $89.95 | $89.95 | 4,432,420 |
| 2021-11-08 | $91.40 | $91.40 | $83.97 | $88.00 | $88.00 | 7,701,927 |
| 2021-11-05 | $78.25 | $94.97 | $77.10 | $93.60 | $93.60 | 5,727,863 |
| 2021-11-04 | $76.63 | $78.81 | $73.19 | $73.60 | $73.60 | 1,458,668 |
| 2021-11-03 | $76.55 | $78.60 | $72.12 | $76.55 | $76.55 | 824,062 |
| 2021-11-02 | $71.05 | $76.16 | $69.99 | $75.95 | $75.95 | 1,378,201 |
| 2021-11-01 | $67.50 | $71.70 | $66.22 | $70.89 | $70.89 | 851,034 |
| 2021-10-29 | $66.51 | $70.26 | $66.00 | $67.95 | $67.95 | 823,548 |
| 2021-10-28 | $63.86 | $68.19 | $62.75 | $67.16 | $67.16 | 1,188,622 |
| 2021-10-27 | $64.98 | $65.89 | $61.68 | $63.43 | $63.43 | 929,228 |
| 2021-10-26 | $68.74 | $68.84 | $63.22 | $65.89 | $65.89 | 1,715,346 |
| 2021-10-25 | $67.83 | $71.30 | $65.34 | $68.46 | $68.46 | 1,390,115 |
| 2021-10-22 | $68.18 | $69.95 | $65.15 | $67.79 | $67.79 | 876,644 |
| 2021-10-21 | $66.76 | $69.88 | $64.51 | $68.83 | $68.83 | 1,230,755 |
| 2021-10-20 | $66.74 | $67.31 | $63.31 | $66.66 | $66.66 | 853,716 |
| 2021-10-19 | $65.87 | $69.50 | $65.62 | $66.66 | $66.66 | 935,480 |
| 2021-10-18 | $67.44 | $67.84 | $64.80 | $65.53 | $65.53 | 671,121 |
| 2021-10-15 | $68.80 | $69.58 | $65.93 | $66.90 | $66.90 | 898,785 |
| 2021-10-14 | $68.00 | $70.70 | $66.90 | $67.45 | $67.45 | 805,655 |
| 2021-10-13 | $64.45 | $67.70 | $64.13 | $66.50 | $66.50 | 1,056,180 |
| 2021-10-12 | $61.36 | $65.18 | $61.36 | $63.72 | $63.72 | 819,722 |
| 2021-10-11 | $64.00 | $65.33 | $59.66 | $60.36 | $60.36 | 879,200 |
| 2021-10-08 | $67.09 | $67.19 | $64.10 | $64.59 | $64.59 | 603,534 |
| 2021-10-07 | $64.02 | $67.74 | $62.34 | $67.18 | $67.18 | 1,507,565 |
| 2021-10-06 | $58.17 | $63.66 | $58.14 | $62.90 | $62.90 | 967,569 |
| 2021-10-05 | $59.71 | $61.64 | $58.77 | $59.14 | $59.14 | 423,575 |
| 2021-10-04 | $63.17 | $63.17 | $58.50 | $59.07 | $59.07 | 892,168 |
| 2021-10-01 | $59.85 | $64.73 | $59.00 | $63.56 | $63.56 | 844,792 |
| 2021-09-30 | $59.25 | $61.45 | $58.90 | $59.65 | $59.65 | 1,105,106 |
| 2021-09-29 | $63.70 | $64.00 | $58.53 | $58.76 | $58.76 | 1,459,583 |
| 2021-09-28 | $68.09 | $68.95 | $62.23 | $62.57 | $62.57 | 1,178,510 |
| 2021-09-27 | $71.89 | $73.73 | $69.05 | $70.17 | $70.17 | 740,098 |
| 2021-09-24 | $73.18 | $74.25 | $66.81 | $71.16 | $71.16 | 929,860 |
| 2021-09-23 | $71.71 | $72.99 | $67.74 | $72.61 | $72.61 | 747,936 |
| 2021-09-22 | $65.76 | $70.02 | $64.81 | $69.04 | $69.04 | 773,971 |
| 2021-09-21 | $65.00 | $66.88 | $64.70 | $65.60 | $65.60 | 878,080 |
| 2021-09-20 | $66.56 | $67.85 | $62.11 | $63.73 | $63.73 | 1,112,493 |
| 2021-09-17 | $68.01 | $71.00 | $66.58 | $69.76 | $69.76 | 2,806,101 |
| 2021-09-16 | $67.47 | $68.60 | $65.65 | $67.74 | $67.74 | 1,142,487 |
| 2021-09-15 | $63.35 | $68.83 | $62.72 | $67.34 | $67.34 | 1,276,750 |
| 2021-09-14 | $65.43 | $66.49 | $63.30 | $63.87 | $63.87 | 566,219 |
| 2021-09-13 | $66.00 | $66.00 | $62.22 | $65.15 | $65.15 | 913,315 |
| 2021-09-10 | $65.05 | $67.11 | $63.55 | $65.51 | $65.51 | 1,080,209 |
| 2021-09-09 | $59.51 | $65.60 | $58.55 | $64.90 | $64.90 | 1,692,438 |
| 2021-09-08 | $61.50 | $62.00 | $57.58 | $58.73 | $58.73 | 1,309,268 |
| 2021-09-07 | $59.77 | $61.70 | $57.77 | $61.33 | $61.33 | 1,858,049 |
| 2021-09-03 | $54.93 | $60.00 | $54.28 | $59.01 | $59.01 | 1,481,306 |
| 2021-09-02 | $53.50 | $55.26 | $52.58 | $54.48 | $54.48 | 926,419 |
| 2021-09-01 | $56.90 | $57.20 | $52.80 | $53.07 | $53.07 | 991,791 |
| 2021-08-31 | $55.75 | $56.63 | $54.73 | $55.91 | $55.91 | 405,302 |
| 2021-08-30 | $55.14 | $57.51 | $54.49 | $56.14 | $56.14 | 722,738 |
| 2021-08-27 | $57.20 | $57.60 | $54.65 | $55.00 | $55.00 | 799,551 |
| 2021-08-26 | $52.43 | $58.00 | $52.00 | $57.68 | $57.68 | 949,745 |
| 2021-08-25 | $52.03 | $54.70 | $51.62 | $52.91 | $52.91 | 784,938 |
| 2021-08-24 | $55.45 | $55.45 | $51.32 | $52.02 | $52.02 | 1,052,566 |
| 2021-08-23 | $54.47 | $59.98 | $53.66 | $55.78 | $55.78 | 2,445,543 |
| 2021-08-20 | $52.18 | $54.13 | $52.04 | $54.03 | $54.03 | 460,105 |
| 2021-08-19 | $52.26 | $54.12 | $51.02 | $52.07 | $52.07 | 929,518 |
| 2021-08-18 | $52.29 | $53.45 | $51.80 | $52.73 | $52.73 | 337,495 |
| 2021-08-17 | $51.79 | $54.70 | $51.09 | $52.47 | $52.47 | 1,316,040 |
| 2021-08-16 | $53.59 | $53.99 | $51.81 | $51.99 | $51.99 | 976,360 |
| 2021-08-13 | $54.00 | $54.50 | $52.77 | $54.00 | $54.00 | 751,606 |
| 2021-08-12 | $50.00 | $54.20 | $49.83 | $54.15 | $54.15 | 1,679,572 |
| 2021-08-11 | $50.13 | $51.33 | $48.33 | $50.06 | $50.06 | 1,117,631 |
| 2021-08-10 | $46.87 | $51.80 | $46.49 | $50.49 | $50.49 | 3,076,233 |
| 2021-08-09 | $43.25 | $48.59 | $43.15 | $47.28 | $47.28 | 5,825,543 |
| 2021-08-06 | $42.30 | $46.07 | $40.26 | $44.37 | $44.37 | 4,937,690 |
| 2021-08-05 | $41.72 | $42.00 | $39.72 | $40.25 | $40.25 | 987,304 |
| 2021-08-04 | $40.84 | $41.71 | $40.61 | $41.51 | $41.51 | 428,590 |
| 2021-08-03 | $41.90 | $42.14 | $40.11 | $41.41 | $41.41 | 365,856 |
| 2021-08-02 | $39.56 | $41.75 | $39.25 | $41.54 | $41.54 | 579,534 |
| 2021-07-30 | $38.86 | $39.39 | $38.51 | $39.19 | $39.19 | 393,123 |
| 2021-07-29 | $39.30 | $40.00 | $38.71 | $39.00 | $39.00 | 496,451 |
| 2021-07-28 | $39.00 | $39.79 | $38.60 | $39.23 | $39.23 | 741,584 |
| 2021-07-27 | $39.59 | $40.18 | $37.90 | $39.01 | $39.01 | 1,292,723 |
| 2021-07-26 | $39.74 | $41.80 | $39.46 | $40.00 | $40.00 | 1,199,835 |
| 2021-07-23 | $39.10 | $40.30 | $38.12 | $40.04 | $40.04 | 710,073 |
| 2021-07-22 | $39.03 | $39.49 | $37.71 | $39.37 | $39.37 | 791,136 |
| 2021-07-21 | $40.31 | $40.95 | $38.82 | $39.36 | $39.36 | 745,060 |
| 2021-07-20 | $39.85 | $40.98 | $39.17 | $40.63 | $40.63 | 497,704 |
| 2021-07-19 | $39.11 | $41.19 | $39.00 | $40.14 | $40.14 | 428,605 |
| 2021-07-16 | $40.28 | $41.48 | $40.20 | $40.40 | $40.40 | 329,661 |
| 2021-07-15 | $41.43 | $41.45 | $39.71 | $40.48 | $40.48 | 493,799 |
| 2021-07-14 | $42.99 | $43.80 | $41.40 | $41.50 | $41.50 | 685,269 |
| 2021-07-13 | $44.55 | $46.74 | $42.97 | $43.33 | $43.33 | 526,831 |
| 2021-07-12 | $45.31 | $46.01 | $43.68 | $45.06 | $45.06 | 528,361 |
| 2021-07-09 | $42.50 | $46.27 | $42.50 | $45.81 | $45.81 | 730,971 |
| 2021-07-08 | $41.17 | $43.91 | $40.50 | $42.65 | $42.65 | 520,731 |
| 2021-07-07 | $42.51 | $43.57 | $41.10 | $42.00 | $42.00 | 562,624 |
| 2021-07-06 | $43.18 | $44.60 | $42.64 | $43.00 | $43.00 | 972,978 |
| 2021-07-02 | $45.07 | $45.40 | $43.25 | $43.50 | $43.50 | 983,054 |
| 2021-07-01 | $47.80 | $48.66 | $43.58 | $44.25 | $44.25 | 1,693,012 |
| 2021-06-30 | $50.00 | $50.00 | $46.40 | $47.50 | $47.50 | 3,747,419 |
| 2021-06-29 | $54.66 | $57.99 | $48.34 | $50.00 | $50.00 | 3,230,379 |
| 2021-06-28 | $46.99 | $55.12 | $46.86 | $53.16 | $53.16 | 3,479,539 |
| 2021-06-25 | $45.84 | $46.77 | $45.00 | $46.15 | $46.15 | 2,108,742 |
| 2021-06-24 | $44.00 | $47.00 | $42.31 | $45.02 | $45.02 | 12,012,744 |
Confluent Inc Class A (CFLT) News Headlines
.jpg)
Stocks making the biggest moves premarket: Super Micro Computer, General Motors, Lowe's, Intuit and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 26, 2025.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Tesla, Apple, Home Depot, Super Micro, Alibaba, American Airlines & more
Here are Wednesday's biggest calls on Wall Street.
cnbc.com Feb. 26, 2025.jpg)
Recent Confluent Inc Class A (CFLT) News
Similar Companies to Confluent Inc Class A (CFLT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |