Docebo Inc (DCBO) Exchange: NASDAQ
Data as of May 9, 2025
$32.03 ($-0.71) -2.17%
Docebo Inc - Daily Information
Click for more stock information on Docebo Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $33.23 |
| Previous Close | $32.03 |
| High | $33.70 |
| Low | $31.70 |
| Adjusted Open | $33.23 |
| Previous Adjusted Close | $32.03 |
| Adjusted High | $33.70 |
| Adjusted Low | $31.70 |
About Docebo Inc (DCBO)
Docebo Inc (DCBO) is a growing learning technology company that focuses on providing users with Artificial Intelligence (AI)-powered learning experiences. The company was founded in 2005 in Toronto, Canada and has since grown to become one of the world's leading learning platforms with offices in the United States, United Kingdom, Italy, India, and Australia. Docebo offers cloud-based learning management system (LMS) solutions that make learning more engaging and accessible across organizations. The platform helps to create a stronger customer base and empowers learners with personalized learning experiences that increase engagement, provide insights and improve results. Docebo's enterprise-grade secure and reliable platform allows businesses of all sizes to customize, deliver, and track learning resources, enabling them to gain a competitive edge in the global market. Docebo also prioritizes user experience and customer success, with a growing team of passionate professionals who passionately support the customer base. Docebo continues to expand its global user base, growing from six million users in 2018 to more than 35 million in 2021.
Invest in Docebo Inc (DCBO)
Historical Stock Data for Docebo Inc (DCBO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $33.23 | $33.70 | $31.70 | $32.03 | $32.03 | 324,576 |
| 2025-05-07 | $31.65 | $32.74 | $31.65 | $32.74 | $32.74 | 65,649 |
| 2025-05-06 | $31.33 | $31.77 | $31.33 | $31.49 | $31.49 | 50,752 |
| 2025-05-05 | $31.36 | $31.94 | $31.25 | $31.70 | $31.70 | 57,723 |
| 2025-05-02 | $31.87 | $32.11 | $31.66 | $31.66 | $31.66 | 35,817 |
| 2025-05-01 | $31.61 | $31.97 | $31.33 | $31.50 | $31.50 | 89,781 |
| 2025-04-30 | $31.20 | $31.54 | $30.96 | $31.25 | $31.25 | 38,132 |
| 2025-04-29 | $31.56 | $31.84 | $31.41 | $31.53 | $31.53 | 66,315 |
| 2025-04-28 | $31.87 | $32.20 | $31.11 | $31.54 | $31.54 | 27,448 |
| 2025-04-25 | $31.70 | $32.37 | $31.70 | $31.87 | $31.87 | 44,518 |
| 2025-04-24 | $30.33 | $32.04 | $30.33 | $31.99 | $31.99 | 64,948 |
| 2025-04-23 | $30.77 | $30.95 | $30.18 | $30.19 | $30.19 | 100,707 |
| 2025-04-22 | $28.70 | $29.80 | $28.70 | $29.47 | $29.47 | 93,010 |
| 2025-04-21 | $28.72 | $29.18 | $28.20 | $28.63 | $28.63 | 41,808 |
| 2025-04-17 | $29.28 | $29.88 | $29.07 | $29.18 | $29.18 | 59,152 |
| 2025-04-16 | $29.14 | $29.74 | $28.84 | $29.16 | $29.16 | 42,018 |
| 2025-04-15 | $29.54 | $30.17 | $29.38 | $29.40 | $29.40 | 46,948 |
| 2025-04-14 | $30.41 | $30.41 | $29.53 | $29.62 | $29.62 | 62,778 |
| 2025-04-11 | $29.24 | $30.15 | $28.86 | $29.78 | $29.78 | 91,688 |
| 2025-04-10 | $29.40 | $30.00 | $28.57 | $29.32 | $29.32 | 101,423 |
| 2025-04-09 | $26.52 | $30.67 | $26.52 | $30.38 | $30.38 | 128,374 |
| 2025-04-08 | $28.41 | $29.67 | $26.69 | $27.03 | $27.03 | 158,165 |
| 2025-04-07 | $26.04 | $28.34 | $26.00 | $27.15 | $27.15 | 157,163 |
| 2025-04-04 | $27.72 | $28.33 | $26.88 | $27.72 | $27.72 | 153,389 |
| 2025-04-03 | $29.19 | $29.92 | $28.85 | $28.94 | $28.94 | 81,895 |
| 2025-04-02 | $29.20 | $30.79 | $29.20 | $30.69 | $30.69 | 68,505 |
| 2025-04-01 | $28.62 | $29.71 | $28.62 | $29.58 | $29.58 | 81,977 |
| 2025-03-31 | $28.91 | $29.30 | $27.80 | $28.71 | $28.71 | 143,580 |
| 2025-03-28 | $30.99 | $31.03 | $29.25 | $29.29 | $29.29 | 55,959 |
| 2025-03-27 | $30.20 | $31.05 | $30.18 | $30.94 | $30.94 | 120,248 |
| 2025-03-26 | $31.95 | $32.29 | $30.35 | $30.41 | $30.41 | 45,750 |
| 2025-03-25 | $30.92 | $31.59 | $30.85 | $31.24 | $31.24 | 53,215 |
| 2025-03-24 | $30.33 | $31.19 | $30.33 | $30.92 | $30.92 | 50,021 |
| 2025-03-21 | $30.03 | $30.35 | $29.65 | $30.03 | $30.03 | 61,060 |
| 2025-03-20 | $29.87 | $30.81 | $29.14 | $30.33 | $30.33 | 62,293 |
| 2025-03-19 | $29.81 | $30.36 | $29.81 | $30.10 | $30.10 | 38,429 |
| 2025-03-18 | $29.46 | $29.79 | $29.09 | $29.71 | $29.71 | 43,724 |
| 2025-03-17 | $29.34 | $30.18 | $29.33 | $29.57 | $29.57 | 48,817 |
| 2025-03-14 | $29.32 | $30.10 | $29.32 | $29.45 | $29.45 | 45,863 |
| 2025-03-13 | $29.51 | $29.51 | $28.84 | $28.91 | $28.91 | 72,010 |
| 2025-03-12 | $30.20 | $30.52 | $29.44 | $29.61 | $29.61 | 81,020 |
| 2025-03-11 | $29.55 | $30.46 | $29.55 | $29.75 | $29.75 | 91,885 |
| 2025-03-10 | $30.47 | $30.47 | $29.08 | $29.67 | $29.67 | 141,401 |
| 2025-03-07 | $31.78 | $31.95 | $30.57 | $31.04 | $31.04 | 99,676 |
| 2025-03-06 | $32.71 | $32.76 | $31.62 | $31.83 | $31.83 | 94,162 |
| 2025-03-05 | $31.09 | $33.49 | $31.09 | $33.16 | $33.16 | 107,620 |
| 2025-03-04 | $32.66 | $32.66 | $30.84 | $31.09 | $31.09 | 354,252 |
| 2025-03-03 | $32.51 | $34.03 | $32.30 | $33.02 | $33.02 | 112,313 |
| 2025-02-28 | $35.54 | $35.54 | $27.61 | $32.09 | $32.09 | 610,609 |
| 2025-02-27 | $38.03 | $38.76 | $37.29 | $37.33 | $37.33 | 102,272 |
| 2025-02-26 | $38.30 | $38.99 | $37.79 | $38.00 | $38.00 | 138,907 |
| 2025-02-25 | $38.65 | $38.96 | $37.86 | $38.42 | $38.42 | 111,350 |
| 2025-02-24 | $39.32 | $39.53 | $38.07 | $38.65 | $38.65 | 102,388 |
| 2025-02-21 | $41.05 | $41.05 | $39.25 | $39.31 | $39.31 | 73,895 |
| 2025-02-20 | $41.28 | $41.28 | $40.16 | $40.27 | $40.27 | 40,235 |
| 2025-02-19 | $42.53 | $42.53 | $40.87 | $41.42 | $41.42 | 49,050 |
| 2025-02-18 | $42.30 | $42.30 | $41.46 | $41.94 | $41.94 | 67,662 |
| 2025-02-14 | $42.48 | $43.40 | $42.14 | $42.26 | $42.26 | 53,712 |
| 2025-02-13 | $41.86 | $42.54 | $41.78 | $42.48 | $42.48 | 29,342 |
| 2025-02-12 | $41.83 | $42.22 | $41.51 | $41.51 | $41.51 | 35,247 |
| 2025-02-11 | $42.62 | $43.06 | $41.98 | $42.43 | $42.43 | 68,241 |
| 2025-02-10 | $41.97 | $42.83 | $41.97 | $42.69 | $42.69 | 36,648 |
| 2025-02-07 | $42.25 | $42.67 | $41.68 | $41.90 | $41.90 | 46,607 |
| 2025-02-06 | $42.51 | $43.26 | $42.18 | $42.21 | $42.21 | 30,123 |
| 2025-02-05 | $41.39 | $42.43 | $41.39 | $42.34 | $42.34 | 38,212 |
| 2025-02-04 | $41.31 | $42.06 | $41.12 | $41.74 | $41.74 | 35,631 |
| 2025-02-03 | $41.00 | $41.53 | $40.13 | $41.16 | $41.16 | 65,534 |
| 2025-01-31 | $42.94 | $43.15 | $41.85 | $41.95 | $41.95 | 54,438 |
| 2025-01-30 | $43.30 | $43.84 | $42.65 | $42.84 | $42.84 | 42,064 |
| 2025-01-29 | $42.94 | $43.31 | $41.83 | $43.25 | $43.25 | 97,439 |
| 2025-01-28 | $42.74 | $43.74 | $42.54 | $43.02 | $43.02 | 144,301 |
| 2025-01-27 | $42.40 | $43.62 | $41.90 | $42.71 | $42.71 | 62,037 |
| 2025-01-24 | $42.70 | $43.94 | $42.70 | $43.21 | $43.21 | 60,833 |
| 2025-01-23 | $43.04 | $43.16 | $42.27 | $42.72 | $42.72 | 61,928 |
| 2025-01-22 | $42.49 | $43.06 | $42.25 | $43.06 | $43.06 | 80,538 |
| 2025-01-21 | $42.14 | $42.75 | $42.04 | $42.47 | $42.47 | 57,917 |
| 2025-01-17 | $43.30 | $43.68 | $42.04 | $42.14 | $42.14 | 60,728 |
| 2025-01-16 | $42.82 | $43.04 | $42.49 | $42.87 | $42.87 | 34,003 |
| 2025-01-15 | $42.96 | $43.19 | $42.48 | $42.68 | $42.68 | 38,899 |
| 2025-01-14 | $42.06 | $42.86 | $41.80 | $42.21 | $42.21 | 46,084 |
| 2025-01-13 | $41.75 | $42.00 | $41.50 | $41.87 | $41.87 | 43,463 |
| 2025-01-10 | $42.83 | $42.83 | $41.72 | $42.22 | $42.22 | 55,812 |
| 2025-01-08 | $43.34 | $43.62 | $42.93 | $43.29 | $43.29 | 48,562 |
| 2025-01-07 | $44.60 | $44.60 | $43.26 | $43.28 | $43.28 | 66,477 |
| 2025-01-06 | $44.35 | $45.33 | $44.12 | $44.47 | $44.47 | 82,073 |
| 2025-01-03 | $45.08 | $45.13 | $42.04 | $44.08 | $44.08 | 70,045 |
| 2025-01-02 | $45.12 | $45.82 | $45.10 | $45.29 | $45.29 | 55,380 |
| 2024-12-31 | $45.23 | $45.36 | $44.70 | $44.77 | $44.77 | 62,449 |
| 2024-12-30 | $45.06 | $45.38 | $44.44 | $45.03 | $45.03 | 53,601 |
| 2024-12-27 | $46.40 | $46.40 | $44.82 | $45.65 | $45.65 | 50,368 |
| 2024-12-26 | $46.07 | $46.70 | $46.05 | $46.65 | $46.65 | 29,841 |
| 2024-12-24 | $45.82 | $46.55 | $45.04 | $46.43 | $46.43 | 39,567 |
| 2024-12-23 | $46.16 | $46.61 | $45.81 | $45.95 | $45.95 | 49,834 |
| 2024-12-20 | $45.36 | $47.12 | $45.36 | $46.19 | $46.19 | 91,216 |
| 2024-12-19 | $47.24 | $48.30 | $46.06 | $46.13 | $46.13 | 96,694 |
| 2024-12-18 | $49.55 | $49.73 | $46.89 | $46.99 | $46.99 | 109,184 |
| 2024-12-17 | $49.20 | $50.01 | $48.40 | $49.57 | $49.57 | 48,612 |
| 2024-12-16 | $50.25 | $50.51 | $49.28 | $49.52 | $49.52 | 101,786 |
| 2024-12-13 | $50.02 | $50.56 | $49.70 | $50.25 | $50.25 | 87,004 |
| 2024-12-12 | $49.45 | $50.20 | $49.14 | $49.97 | $49.97 | 34,639 |
| 2024-12-11 | $50.07 | $50.80 | $49.47 | $49.75 | $49.75 | 42,371 |
| 2024-12-10 | $48.49 | $50.76 | $48.46 | $49.90 | $49.90 | 64,486 |
| 2024-12-09 | $49.24 | $49.24 | $47.46 | $48.71 | $48.71 | 48,963 |
| 2024-12-06 | $49.69 | $50.16 | $49.12 | $49.21 | $49.21 | 36,258 |
| 2024-12-05 | $50.22 | $50.30 | $49.59 | $49.60 | $49.60 | 56,549 |
| 2024-12-04 | $49.99 | $50.53 | $49.77 | $50.02 | $50.02 | 134,029 |
| 2024-12-03 | $48.48 | $49.86 | $48.29 | $49.53 | $49.53 | 56,600 |
| 2024-12-02 | $49.88 | $49.88 | $48.62 | $48.81 | $48.81 | 44,732 |
| 2024-11-29 | $49.73 | $50.21 | $49.68 | $49.87 | $49.87 | 33,151 |
| 2024-11-27 | $48.61 | $49.71 | $48.24 | $49.36 | $49.36 | 53,995 |
| 2024-11-26 | $49.60 | $50.20 | $48.86 | $48.86 | $48.86 | 53,132 |
| 2024-11-25 | $49.28 | $49.88 | $48.85 | $49.60 | $49.60 | 66,085 |
| 2024-11-22 | $48.60 | $49.28 | $48.27 | $49.03 | $49.03 | 53,040 |
| 2024-11-21 | $48.24 | $48.54 | $47.87 | $48.52 | $48.52 | 268,089 |
| 2024-11-20 | $47.54 | $48.06 | $47.09 | $48.05 | $48.05 | 65,615 |
| 2024-11-19 | $46.67 | $47.84 | $46.57 | $47.56 | $47.56 | 46,896 |
| 2024-11-18 | $46.91 | $47.44 | $46.52 | $46.98 | $46.98 | 58,858 |
| 2024-11-15 | $47.41 | $47.58 | $46.50 | $46.83 | $46.83 | 83,260 |
| 2024-11-14 | $49.84 | $50.46 | $47.29 | $47.46 | $47.46 | 107,020 |
| 2024-11-13 | $49.85 | $51.19 | $49.51 | $49.84 | $49.84 | 307,992 |
| 2024-11-12 | $49.69 | $50.89 | $49.55 | $50.04 | $50.04 | 100,785 |
| 2024-11-11 | $51.50 | $51.57 | $49.86 | $50.14 | $50.14 | 154,167 |
| 2024-11-08 | $51.70 | $53.86 | $50.41 | $51.45 | $51.45 | 83,814 |
| 2024-11-07 | $50.48 | $51.69 | $50.42 | $51.18 | $51.18 | 73,987 |
| 2024-11-06 | $50.34 | $50.80 | $49.80 | $50.49 | $50.49 | 54,137 |
| 2024-11-05 | $48.26 | $49.92 | $48.26 | $49.49 | $49.49 | 63,998 |
| 2024-11-04 | $47.90 | $48.80 | $47.50 | $48.04 | $48.04 | 51,127 |
| 2024-11-01 | $45.82 | $48.58 | $45.82 | $48.39 | $48.39 | 65,620 |
| 2024-10-31 | $45.90 | $45.90 | $44.94 | $45.66 | $45.66 | 57,629 |
| 2024-10-30 | $46.19 | $46.55 | $45.70 | $46.23 | $46.23 | 44,397 |
| 2024-10-29 | $46.07 | $46.68 | $45.87 | $46.34 | $46.34 | 32,222 |
| 2024-10-28 | $46.30 | $46.70 | $46.12 | $46.22 | $46.22 | 24,764 |
| 2024-10-25 | $46.14 | $46.39 | $45.75 | $46.06 | $46.06 | 18,786 |
| 2024-10-24 | $45.41 | $46.24 | $45.41 | $46.06 | $46.06 | 23,469 |
| 2024-10-23 | $45.87 | $46.35 | $44.26 | $44.96 | $44.96 | 45,125 |
| 2024-10-22 | $46.04 | $46.66 | $45.98 | $46.28 | $46.28 | 66,962 |
| 2024-10-21 | $46.24 | $46.41 | $45.70 | $46.29 | $46.29 | 24,073 |
| 2024-10-18 | $46.15 | $46.49 | $45.88 | $46.15 | $46.15 | 39,999 |
| 2024-10-17 | $45.91 | $46.25 | $45.57 | $46.00 | $46.00 | 27,217 |
| 2024-10-16 | $44.67 | $45.86 | $44.67 | $45.49 | $45.49 | 34,045 |
| 2024-10-15 | $44.64 | $45.19 | $44.40 | $44.87 | $44.87 | 32,800 |
| 2024-10-14 | $44.51 | $44.85 | $43.90 | $44.76 | $44.76 | 25,087 |
| 2024-10-11 | $43.36 | $44.68 | $43.36 | $44.51 | $44.51 | 29,299 |
| 2024-10-10 | $43.54 | $43.67 | $42.93 | $43.54 | $43.54 | 26,875 |
| 2024-10-09 | $43.44 | $43.87 | $43.18 | $43.75 | $43.75 | 18,959 |
| 2024-10-08 | $42.75 | $43.99 | $42.75 | $43.41 | $43.41 | 25,392 |
| 2024-10-07 | $43.03 | $43.28 | $42.57 | $42.73 | $42.73 | 21,128 |
| 2024-10-04 | $42.78 | $43.77 | $42.62 | $43.36 | $43.36 | 24,351 |
| 2024-10-03 | $42.19 | $42.62 | $41.10 | $42.37 | $42.37 | 32,940 |
| 2024-10-02 | $43.49 | $43.88 | $42.43 | $42.55 | $42.55 | 43,133 |
| 2024-10-01 | $44.12 | $44.18 | $43.36 | $43.64 | $43.64 | 42,612 |
| 2024-09-30 | $44.05 | $44.30 | $42.93 | $44.20 | $44.20 | 49,367 |
| 2024-09-27 | $45.46 | $45.46 | $43.99 | $44.36 | $44.36 | 24,869 |
| 2024-09-26 | $45.18 | $45.34 | $44.68 | $45.12 | $45.12 | 18,180 |
| 2024-09-25 | $45.13 | $45.25 | $44.58 | $44.71 | $44.71 | 20,658 |
| 2024-09-24 | $45.48 | $45.48 | $44.89 | $45.26 | $45.26 | 30,502 |
| 2024-09-23 | $46.69 | $47.21 | $45.22 | $45.50 | $45.50 | 63,574 |
| 2024-09-20 | $45.12 | $46.75 | $45.12 | $46.57 | $46.57 | 58,730 |
| 2024-09-19 | $44.28 | $45.25 | $44.15 | $45.21 | $45.21 | 48,953 |
| 2024-09-18 | $43.00 | $44.23 | $42.82 | $43.48 | $43.48 | 45,933 |
| 2024-09-17 | $42.67 | $43.30 | $42.47 | $43.05 | $43.05 | 70,686 |
| 2024-09-16 | $42.56 | $43.34 | $42.40 | $42.90 | $42.90 | 79,715 |
| 2024-09-13 | $41.98 | $42.72 | $41.98 | $42.47 | $42.47 | 60,533 |
| 2024-09-12 | $41.66 | $42.76 | $40.91 | $42.17 | $42.17 | 96,967 |
| 2024-09-11 | $41.51 | $41.95 | $40.94 | $41.29 | $41.29 | 50,335 |
| 2024-09-10 | $40.45 | $41.67 | $40.27 | $41.65 | $41.65 | 59,814 |
| 2024-09-09 | $40.23 | $41.04 | $40.23 | $40.78 | $40.78 | 89,638 |
| 2024-09-06 | $42.84 | $42.84 | $39.99 | $40.12 | $40.12 | 88,428 |
| 2024-09-05 | $42.58 | $43.01 | $42.37 | $42.79 | $42.79 | 44,835 |
| 2024-09-04 | $42.46 | $43.50 | $42.28 | $42.59 | $42.59 | 51,886 |
| 2024-09-03 | $42.81 | $43.25 | $42.39 | $42.69 | $42.69 | 88,643 |
| 2024-08-30 | $43.39 | $43.65 | $42.82 | $43.14 | $43.14 | 36,559 |
| 2024-08-29 | $42.58 | $43.68 | $42.58 | $43.16 | $43.16 | 49,560 |
| 2024-08-28 | $45.68 | $45.68 | $42.99 | $43.00 | $43.00 | 80,957 |
| 2024-08-27 | $44.66 | $45.72 | $44.44 | $45.65 | $45.65 | 60,320 |
| 2024-08-26 | $44.53 | $45.30 | $44.51 | $44.85 | $44.85 | 55,556 |
| 2024-08-23 | $43.72 | $44.73 | $43.67 | $44.20 | $44.20 | 76,204 |
| 2024-08-22 | $43.96 | $43.97 | $43.23 | $43.45 | $43.45 | 94,373 |
| 2024-08-21 | $42.51 | $43.87 | $42.48 | $43.77 | $43.77 | 52,107 |
| 2024-08-20 | $42.38 | $42.70 | $42.28 | $42.53 | $42.53 | 81,812 |
| 2024-08-19 | $42.05 | $42.54 | $41.98 | $42.42 | $42.42 | 58,608 |
| 2024-08-16 | $41.87 | $42.32 | $41.87 | $42.14 | $42.14 | 54,234 |
| 2024-08-15 | $41.71 | $42.45 | $41.58 | $42.06 | $42.06 | 100,060 |
| 2024-08-14 | $42.13 | $42.22 | $40.98 | $41.16 | $41.16 | 106,632 |
| 2024-08-13 | $42.71 | $42.71 | $41.71 | $41.93 | $41.93 | 121,367 |
| 2024-08-12 | $42.11 | $42.50 | $41.62 | $42.26 | $42.26 | 89,488 |
| 2024-08-09 | $41.61 | $42.20 | $39.54 | $41.79 | $41.79 | 200,988 |
| 2024-08-08 | $38.99 | $42.05 | $37.54 | $41.74 | $41.74 | 351,187 |
| 2024-08-07 | $37.22 | $37.65 | $36.06 | $36.50 | $36.50 | 90,636 |
| 2024-08-06 | $36.19 | $37.08 | $36.00 | $36.60 | $36.60 | 76,215 |
| 2024-08-05 | $34.50 | $36.55 | $34.20 | $36.25 | $36.25 | 50,545 |
| 2024-08-02 | $37.00 | $37.11 | $36.00 | $36.75 | $36.75 | 282,492 |
| 2024-08-01 | $39.95 | $40.18 | $37.79 | $37.86 | $37.86 | 48,417 |
| 2024-07-31 | $38.69 | $40.06 | $38.69 | $39.77 | $39.77 | 119,902 |
| 2024-07-30 | $38.54 | $38.55 | $37.89 | $38.23 | $38.23 | 40,593 |
| 2024-07-29 | $38.24 | $38.50 | $37.82 | $38.32 | $38.32 | 54,474 |
| 2024-07-26 | $38.39 | $38.65 | $37.88 | $38.26 | $38.26 | 27,171 |
| 2024-07-25 | $37.77 | $38.63 | $37.61 | $37.82 | $37.82 | 34,568 |
| 2024-07-24 | $38.09 | $38.21 | $37.65 | $37.81 | $37.81 | 40,928 |
| 2024-07-23 | $37.69 | $38.54 | $37.69 | $38.44 | $38.44 | 44,481 |
| 2024-07-22 | $37.88 | $38.00 | $37.43 | $37.87 | $37.87 | 59,576 |
| 2024-07-19 | $37.10 | $37.50 | $36.98 | $37.42 | $37.42 | 31,041 |
| 2024-07-18 | $37.49 | $37.58 | $36.98 | $37.00 | $37.00 | 68,064 |
| 2024-07-17 | $38.18 | $38.65 | $37.45 | $37.52 | $37.52 | 59,684 |
| 2024-07-16 | $38.00 | $38.97 | $38.00 | $38.85 | $38.85 | 72,974 |
| 2024-07-15 | $38.38 | $38.70 | $37.95 | $37.97 | $37.97 | 42,292 |
| 2024-07-12 | $38.01 | $38.50 | $37.86 | $38.31 | $38.31 | 32,850 |
| 2024-07-11 | $38.30 | $38.45 | $37.91 | $38.01 | $38.01 | 31,528 |
| 2024-07-10 | $38.01 | $38.31 | $37.57 | $37.87 | $37.87 | 82,912 |
| 2024-07-09 | $38.28 | $38.47 | $37.74 | $38.02 | $38.02 | 61,030 |
| 2024-07-08 | $38.14 | $38.62 | $37.63 | $38.31 | $38.31 | 91,984 |
| 2024-07-05 | $38.68 | $38.81 | $37.95 | $38.04 | $38.04 | 47,364 |
| 2024-07-03 | $38.47 | $38.86 | $38.28 | $38.72 | $38.72 | 32,152 |
| 2024-07-02 | $37.90 | $38.73 | $37.64 | $38.52 | $38.52 | 47,737 |
| 2024-07-01 | $38.52 | $38.52 | $37.85 | $38.06 | $38.06 | 36,818 |
| 2024-06-28 | $38.62 | $38.92 | $38.37 | $38.63 | $38.63 | 38,206 |
| 2024-06-27 | $38.05 | $38.74 | $38.05 | $38.54 | $38.54 | 46,841 |
| 2024-06-26 | $37.87 | $38.64 | $37.87 | $38.13 | $38.13 | 28,793 |
| 2024-06-25 | $36.80 | $38.10 | $36.66 | $38.03 | $38.03 | 72,530 |
| 2024-06-24 | $37.00 | $37.13 | $36.55 | $36.87 | $36.87 | 60,885 |
| 2024-06-21 | $36.77 | $37.20 | $36.50 | $37.01 | $37.01 | 164,326 |
| 2024-06-20 | $37.00 | $37.56 | $36.72 | $36.88 | $36.88 | 136,515 |
| 2024-06-18 | $37.90 | $38.15 | $37.30 | $37.37 | $37.37 | 57,776 |
| 2024-06-17 | $37.47 | $37.89 | $37.00 | $37.84 | $37.84 | 63,311 |
| 2024-06-14 | $37.64 | $38.03 | $37.37 | $37.78 | $37.78 | 66,249 |
| 2024-06-13 | $38.27 | $38.59 | $37.53 | $37.78 | $37.78 | 108,468 |
| 2024-06-12 | $38.45 | $38.75 | $37.92 | $38.19 | $38.19 | 109,933 |
| 2024-06-11 | $37.88 | $38.39 | $37.72 | $38.07 | $38.07 | 62,795 |
| 2024-06-10 | $37.57 | $38.15 | $37.45 | $38.00 | $38.00 | 123,525 |
| 2024-06-07 | $37.78 | $38.40 | $37.41 | $38.01 | $38.01 | 137,819 |
| 2024-06-06 | $37.44 | $37.63 | $37.03 | $37.22 | $37.22 | 79,250 |
| 2024-06-05 | $36.00 | $37.40 | $35.94 | $37.29 | $37.29 | 199,712 |
| 2024-06-04 | $35.54 | $36.07 | $35.30 | $35.92 | $35.92 | 153,913 |
| 2024-06-03 | $34.56 | $35.67 | $34.54 | $35.63 | $35.63 | 364,030 |
| 2024-05-31 | $34.84 | $34.87 | $33.81 | $34.39 | $34.39 | 141,302 |
| 2024-05-30 | $36.12 | $36.25 | $34.63 | $34.63 | $34.63 | 172,971 |
| 2024-05-29 | $36.50 | $36.86 | $36.20 | $36.23 | $36.23 | 119,423 |
| 2024-05-28 | $35.95 | $37.12 | $35.01 | $36.69 | $36.69 | 417,613 |
| 2024-05-24 | $35.75 | $36.25 | $35.50 | $35.78 | $35.78 | 263,699 |
| 2024-05-23 | $36.56 | $36.73 | $35.75 | $35.80 | $35.80 | 174,224 |
| 2024-05-22 | $36.18 | $37.23 | $36.18 | $36.55 | $36.55 | 235,026 |
| 2024-05-21 | $37.47 | $37.50 | $36.04 | $36.63 | $36.63 | 204,680 |
| 2024-05-20 | $37.07 | $37.53 | $36.94 | $37.47 | $37.47 | 43,381 |
| 2024-05-17 | $37.00 | $37.42 | $36.59 | $37.26 | $37.26 | 71,533 |
| 2024-05-16 | $36.88 | $37.47 | $36.10 | $36.97 | $36.97 | 140,418 |
| 2024-05-15 | $37.65 | $38.12 | $36.52 | $36.80 | $36.80 | 180,622 |
| 2024-05-14 | $36.19 | $37.57 | $36.12 | $37.35 | $37.35 | 164,444 |
| 2024-05-13 | $36.35 | $37.84 | $35.54 | $36.26 | $36.26 | 424,559 |
| 2024-05-10 | $45.61 | $45.61 | $35.47 | $35.81 | $35.81 | 630,865 |
| 2024-05-09 | $46.03 | $46.90 | $45.79 | $46.45 | $46.45 | 110,904 |
| 2024-05-08 | $46.61 | $46.92 | $45.22 | $45.97 | $45.97 | 79,386 |
| 2024-05-07 | $46.63 | $47.50 | $46.20 | $46.95 | $46.95 | 54,815 |
| 2024-05-06 | $46.00 | $47.04 | $45.79 | $46.66 | $46.66 | 99,912 |
| 2024-05-03 | $45.97 | $45.97 | $45.15 | $45.62 | $45.62 | 57,946 |
| 2024-05-02 | $45.80 | $45.80 | $44.33 | $45.14 | $45.14 | 96,426 |
| 2024-05-01 | $44.82 | $45.87 | $44.36 | $45.09 | $45.09 | 118,062 |
| 2024-04-30 | $46.50 | $46.50 | $44.70 | $44.78 | $44.78 | 62,734 |
| 2024-04-29 | $48.29 | $48.65 | $46.28 | $46.48 | $46.48 | 192,415 |
| 2024-04-26 | $44.52 | $44.94 | $44.14 | $44.72 | $44.72 | 41,300 |
| 2024-04-25 | $43.70 | $44.10 | $43.45 | $44.00 | $44.00 | 39,168 |
| 2024-04-24 | $45.20 | $45.23 | $44.21 | $44.55 | $44.55 | 51,561 |
| 2024-04-23 | $44.28 | $45.26 | $44.28 | $45.03 | $45.03 | 52,284 |
| 2024-04-22 | $44.54 | $44.54 | $43.72 | $44.14 | $44.14 | 97,698 |
| 2024-04-19 | $44.19 | $44.72 | $44.19 | $44.49 | $44.49 | 39,809 |
| 2024-04-18 | $44.41 | $44.94 | $43.93 | $44.46 | $44.46 | 51,079 |
| 2024-04-17 | $44.29 | $44.94 | $43.80 | $44.14 | $44.14 | 76,301 |
| 2024-04-16 | $43.10 | $44.33 | $43.05 | $44.16 | $44.16 | 92,040 |
| 2024-04-15 | $45.25 | $45.25 | $43.21 | $43.28 | $43.28 | 57,711 |
| 2024-04-12 | $46.09 | $46.09 | $44.75 | $44.94 | $44.94 | 52,376 |
| 2024-04-11 | $46.38 | $46.76 | $45.53 | $46.50 | $46.50 | 37,079 |
| 2024-04-10 | $46.72 | $47.24 | $46.31 | $46.37 | $46.37 | 33,588 |
| 2024-04-09 | $47.87 | $48.04 | $47.29 | $47.56 | $47.56 | 28,061 |
| 2024-04-08 | $48.34 | $48.50 | $47.81 | $47.95 | $47.95 | 44,037 |
| 2024-04-05 | $47.53 | $48.32 | $47.45 | $47.91 | $47.91 | 58,713 |
| 2024-04-04 | $47.97 | $48.62 | $47.40 | $47.69 | $47.69 | 65,434 |
| 2024-04-03 | $47.29 | $48.30 | $47.12 | $47.47 | $47.47 | 71,035 |
| 2024-04-02 | $48.38 | $48.38 | $46.35 | $47.23 | $47.23 | 147,831 |
| 2024-04-01 | $48.73 | $49.30 | $48.51 | $48.91 | $48.91 | 53,082 |
| 2024-03-28 | $50.20 | $50.41 | $48.87 | $48.98 | $48.98 | 68,443 |
| 2024-03-27 | $49.92 | $50.40 | $49.52 | $50.00 | $50.00 | 78,673 |
| 2024-03-26 | $50.42 | $50.69 | $49.81 | $49.84 | $49.84 | 61,269 |
| 2024-03-25 | $50.38 | $50.60 | $50.01 | $50.42 | $50.42 | 72,839 |
| 2024-03-22 | $51.12 | $51.21 | $50.21 | $50.35 | $50.35 | 57,241 |
| 2024-03-21 | $51.67 | $52.46 | $50.95 | $51.43 | $51.43 | 66,885 |
| 2024-03-20 | $50.22 | $51.90 | $49.82 | $51.45 | $51.45 | 74,125 |
| 2024-03-19 | $50.79 | $50.97 | $49.67 | $50.54 | $50.54 | 67,880 |
| 2024-03-18 | $52.00 | $52.22 | $51.02 | $51.14 | $51.14 | 67,057 |
| 2024-03-15 | $52.92 | $53.00 | $51.93 | $51.93 | $51.93 | 67,611 |
| 2024-03-14 | $51.67 | $52.99 | $51.33 | $52.55 | $52.55 | 135,382 |
| 2024-03-13 | $52.22 | $52.73 | $51.47 | $51.58 | $51.58 | 74,260 |
| 2024-03-12 | $52.50 | $52.78 | $52.00 | $52.47 | $52.47 | 93,032 |
| 2024-03-11 | $51.83 | $52.48 | $51.44 | $52.39 | $52.39 | 107,691 |
| 2024-03-08 | $52.80 | $53.24 | $51.27 | $52.09 | $52.09 | 176,206 |
| 2024-03-07 | $52.50 | $54.00 | $52.37 | $52.77 | $52.77 | 415,524 |
| 2024-03-06 | $52.98 | $53.10 | $52.00 | $52.46 | $52.46 | 168,906 |
| 2024-03-05 | $53.72 | $53.88 | $51.77 | $52.06 | $52.06 | 212,472 |
| 2024-03-04 | $53.85 | $54.74 | $53.02 | $54.22 | $54.22 | 119,702 |
| 2024-03-01 | $55.15 | $56.41 | $53.61 | $53.84 | $53.84 | 245,313 |
| 2024-02-29 | $54.64 | $54.72 | $53.51 | $54.50 | $54.50 | 94,514 |
| 2024-02-28 | $54.00 | $54.56 | $52.97 | $53.84 | $53.84 | 72,281 |
| 2024-02-27 | $53.33 | $54.91 | $53.20 | $54.28 | $54.28 | 125,797 |
| 2024-02-26 | $54.50 | $54.51 | $52.05 | $53.02 | $53.02 | 115,709 |
| 2024-02-23 | $51.23 | $55.00 | $50.50 | $53.39 | $53.39 | 571,888 |
| 2024-02-22 | $47.03 | $47.28 | $45.42 | $45.88 | $45.88 | 90,315 |
| 2024-02-21 | $45.93 | $46.45 | $45.51 | $45.94 | $45.94 | 101,462 |
| 2024-02-20 | $47.78 | $47.78 | $45.62 | $45.96 | $45.96 | 125,880 |
| 2024-02-16 | $45.77 | $46.12 | $45.42 | $45.55 | $45.55 | 58,536 |
| 2024-02-15 | $46.21 | $46.21 | $45.40 | $45.80 | $45.80 | 60,937 |
| 2024-02-14 | $44.42 | $46.00 | $44.42 | $45.93 | $45.93 | 29,368 |
| 2024-02-13 | $44.87 | $45.35 | $44.27 | $44.32 | $44.32 | 48,809 |
| 2024-02-12 | $46.00 | $46.70 | $45.38 | $45.47 | $45.47 | 39,824 |
| 2024-02-09 | $45.82 | $46.69 | $45.23 | $46.19 | $46.19 | 65,843 |
| 2024-02-08 | $44.88 | $45.37 | $44.27 | $45.37 | $45.37 | 59,856 |
| 2024-02-07 | $43.37 | $44.77 | $42.51 | $44.55 | $44.55 | 64,191 |
| 2024-02-06 | $41.88 | $43.00 | $41.25 | $42.99 | $42.99 | 89,794 |
| 2024-02-05 | $43.48 | $43.59 | $41.38 | $41.81 | $41.81 | 123,633 |
| 2024-02-02 | $43.77 | $44.09 | $43.48 | $43.56 | $43.56 | 65,733 |
| 2024-02-01 | $44.52 | $44.81 | $42.96 | $44.31 | $44.31 | 98,664 |
| 2024-01-31 | $45.53 | $45.53 | $43.83 | $43.95 | $43.95 | 62,478 |
| 2024-01-30 | $46.10 | $46.27 | $45.40 | $45.53 | $45.53 | 53,359 |
| 2024-01-29 | $45.23 | $46.15 | $45.01 | $46.15 | $46.15 | 66,243 |
| 2024-01-26 | $45.04 | $45.41 | $44.42 | $44.59 | $44.59 | 43,504 |
| 2024-01-25 | $44.22 | $45.48 | $43.92 | $45.22 | $45.22 | 63,777 |
| 2024-01-24 | $45.42 | $45.58 | $44.14 | $44.22 | $44.22 | 52,926 |
| 2024-01-23 | $45.51 | $45.61 | $44.28 | $44.81 | $44.81 | 55,036 |
| 2024-01-22 | $46.63 | $47.29 | $45.03 | $45.15 | $45.15 | 33,833 |
| 2024-01-19 | $46.27 | $46.31 | $45.24 | $46.17 | $46.17 | 66,959 |
| 2024-01-18 | $46.10 | $47.35 | $45.90 | $46.05 | $46.05 | 92,927 |
| 2024-01-17 | $44.12 | $45.64 | $43.91 | $45.44 | $45.44 | 71,635 |
| 2024-01-16 | $45.71 | $45.71 | $44.45 | $44.59 | $44.59 | 85,214 |
| 2024-01-12 | $46.88 | $47.43 | $46.10 | $46.31 | $46.31 | 61,525 |
| 2024-01-11 | $47.00 | $47.44 | $46.02 | $46.82 | $46.82 | 50,683 |
| 2024-01-10 | $46.01 | $47.51 | $45.99 | $47.14 | $47.14 | 58,603 |
| 2024-01-09 | $45.12 | $46.42 | $45.12 | $46.02 | $46.02 | 65,515 |
| 2024-01-08 | $44.16 | $45.71 | $44.00 | $45.52 | $45.52 | 75,913 |
| 2024-01-05 | $44.66 | $45.00 | $42.99 | $43.77 | $43.77 | 138,858 |
| 2024-01-04 | $44.04 | $45.25 | $43.64 | $44.94 | $44.94 | 110,967 |
| 2024-01-03 | $44.59 | $45.37 | $44.21 | $44.27 | $44.27 | 124,199 |
| 2024-01-02 | $47.61 | $47.79 | $44.68 | $44.94 | $44.94 | 110,001 |
| 2023-12-29 | $49.01 | $49.87 | $48.24 | $48.38 | $48.38 | 67,514 |
| 2023-12-28 | $50.81 | $50.81 | $49.38 | $49.42 | $49.42 | 77,696 |
| 2023-12-27 | $51.46 | $51.66 | $50.71 | $50.92 | $50.92 | 52,747 |
| 2023-12-26 | $51.00 | $51.69 | $50.81 | $51.60 | $51.60 | 40,471 |
| 2023-12-22 | $52.10 | $52.31 | $50.52 | $51.16 | $51.16 | 110,467 |
| 2023-12-21 | $51.85 | $52.18 | $51.39 | $52.01 | $52.01 | 61,018 |
| 2023-12-20 | $51.99 | $52.88 | $50.92 | $51.09 | $51.09 | 176,020 |
| 2023-12-19 | $49.90 | $52.00 | $49.70 | $51.95 | $51.95 | 145,691 |
| 2023-12-18 | $48.91 | $49.76 | $48.64 | $49.65 | $49.65 | 115,632 |
| 2023-12-15 | $48.20 | $49.05 | $47.76 | $48.88 | $48.88 | 147,819 |
| 2023-12-14 | $47.76 | $48.39 | $47.10 | $47.98 | $47.98 | 173,207 |
| 2023-12-13 | $46.78 | $47.91 | $46.49 | $47.63 | $47.63 | 106,086 |
| 2023-12-12 | $46.50 | $46.76 | $46.11 | $46.42 | $46.42 | 60,780 |
| 2023-12-11 | $46.32 | $46.73 | $45.82 | $46.41 | $46.41 | 163,814 |
| 2023-12-08 | $45.20 | $46.67 | $45.20 | $46.23 | $46.23 | 101,135 |
| 2023-12-07 | $44.44 | $45.35 | $43.90 | $45.30 | $45.30 | 153,465 |
| 2023-12-06 | $45.00 | $45.05 | $44.06 | $44.11 | $44.11 | 109,787 |
| 2023-12-05 | $44.74 | $45.03 | $44.34 | $44.46 | $44.46 | 117,286 |
| 2023-12-04 | $45.18 | $45.42 | $44.45 | $44.74 | $44.74 | 95,105 |
| 2023-12-01 | $44.78 | $45.45 | $44.50 | $45.24 | $45.24 | 93,933 |
| 2023-11-30 | $45.55 | $45.55 | $44.44 | $44.62 | $44.62 | 134,736 |
| 2023-11-29 | $46.50 | $47.14 | $44.16 | $45.01 | $45.01 | 121,624 |
| 2023-11-28 | $45.95 | $46.45 | $44.51 | $46.21 | $46.21 | 208,772 |
| 2023-11-27 | $48.37 | $48.37 | $46.25 | $46.40 | $46.40 | 183,784 |
| 2023-11-24 | $49.18 | $49.18 | $47.61 | $47.93 | $47.93 | 74,611 |
| 2023-11-22 | $52.10 | $52.67 | $49.33 | $49.45 | $49.45 | 155,945 |
| 2023-11-21 | $50.31 | $50.95 | $50.03 | $50.42 | $50.42 | 49,707 |
| 2023-11-20 | $50.94 | $51.12 | $50.62 | $50.82 | $50.82 | 59,815 |
| 2023-11-17 | $50.79 | $51.12 | $50.36 | $50.62 | $50.62 | 51,004 |
| 2023-11-16 | $50.72 | $51.41 | $50.31 | $50.42 | $50.42 | 60,188 |
| 2023-11-15 | $52.47 | $52.47 | $50.49 | $51.22 | $51.22 | 59,687 |
| 2023-11-14 | $48.70 | $52.28 | $47.43 | $51.44 | $51.44 | 194,935 |
| 2023-11-13 | $45.32 | $47.46 | $44.94 | $47.22 | $47.22 | 80,148 |
| 2023-11-10 | $45.75 | $45.79 | $44.90 | $45.65 | $45.65 | 107,287 |
| 2023-11-09 | $44.18 | $46.02 | $43.91 | $44.82 | $44.82 | 65,083 |
| 2023-11-08 | $45.09 | $45.10 | $42.57 | $43.12 | $43.12 | 48,489 |
| 2023-11-07 | $43.37 | $44.60 | $43.12 | $43.95 | $43.95 | 25,154 |
| 2023-11-06 | $44.15 | $44.15 | $42.72 | $43.38 | $43.38 | 12,937 |
| 2023-11-03 | $40.51 | $43.70 | $40.51 | $43.51 | $43.51 | 44,444 |
| 2023-11-02 | $39.59 | $40.72 | $39.59 | $40.20 | $40.20 | 25,957 |
| 2023-11-01 | $39.35 | $39.64 | $38.04 | $38.87 | $38.87 | 17,204 |
| 2023-10-31 | $37.90 | $39.50 | $37.90 | $39.28 | $39.28 | 30,201 |
| 2023-10-30 | $38.04 | $38.69 | $37.86 | $38.07 | $38.07 | 14,473 |
| 2023-10-27 | $37.64 | $37.95 | $37.00 | $37.26 | $37.26 | 12,322 |
| 2023-10-26 | $38.10 | $39.14 | $37.33 | $37.63 | $37.63 | 19,875 |
| 2023-10-25 | $41.56 | $41.56 | $38.05 | $38.29 | $38.29 | 27,158 |
| 2023-10-24 | $39.61 | $41.63 | $39.35 | $41.40 | $41.40 | 35,733 |
| 2023-10-23 | $39.18 | $40.20 | $38.54 | $39.69 | $39.69 | 20,985 |
| 2023-10-20 | $39.88 | $40.15 | $39.21 | $39.48 | $39.48 | 21,671 |
| 2023-10-19 | $39.91 | $40.34 | $39.81 | $40.17 | $40.17 | 15,037 |
| 2023-10-18 | $40.02 | $40.41 | $39.81 | $40.16 | $40.16 | 16,609 |
| 2023-10-17 | $40.04 | $40.66 | $39.37 | $40.45 | $40.45 | 14,880 |
| 2023-10-16 | $40.63 | $40.77 | $40.18 | $40.20 | $40.20 | 17,899 |
| 2023-10-13 | $40.38 | $40.69 | $40.26 | $40.68 | $40.68 | 30,610 |
| 2023-10-12 | $40.53 | $41.40 | $40.13 | $40.63 | $40.63 | 24,836 |
| 2023-10-11 | $40.50 | $40.81 | $40.30 | $40.51 | $40.51 | 24,057 |
| 2023-10-10 | $39.78 | $40.96 | $39.75 | $40.40 | $40.40 | 23,583 |
| 2023-10-09 | $39.81 | $40.15 | $39.12 | $39.93 | $39.93 | 8,925 |
| 2023-10-06 | $38.67 | $40.44 | $38.44 | $40.09 | $40.09 | 29,352 |
| 2023-10-05 | $39.10 | $39.10 | $38.50 | $38.91 | $38.91 | 29,144 |
| 2023-10-04 | $37.53 | $39.07 | $37.53 | $39.05 | $39.05 | 26,879 |
| 2023-10-03 | $39.12 | $39.42 | $37.58 | $37.58 | $37.58 | 23,176 |
| 2023-10-02 | $40.56 | $40.56 | $38.96 | $39.36 | $39.36 | 20,505 |
| 2023-09-29 | $39.79 | $40.72 | $39.10 | $40.52 | $40.52 | 33,173 |
| 2023-09-28 | $37.65 | $39.76 | $37.61 | $39.37 | $39.37 | 21,510 |
| 2023-09-27 | $38.07 | $38.51 | $37.24 | $37.74 | $37.74 | 23,651 |
| 2023-09-26 | $38.52 | $38.80 | $37.25 | $37.98 | $37.98 | 44,845 |
| 2023-09-25 | $38.78 | $39.13 | $38.50 | $38.94 | $38.94 | 7,292 |
| 2023-09-22 | $39.40 | $40.15 | $39.00 | $39.01 | $39.01 | 27,289 |
| 2023-09-21 | $40.42 | $40.52 | $39.18 | $39.36 | $39.36 | 25,579 |
| 2023-09-20 | $41.43 | $41.85 | $40.67 | $40.81 | $40.81 | 16,144 |
| 2023-09-19 | $41.66 | $41.91 | $40.55 | $41.14 | $41.14 | 26,186 |
| 2023-09-18 | $41.18 | $42.36 | $41.18 | $41.86 | $41.86 | 25,583 |
| 2023-09-15 | $41.06 | $41.50 | $40.38 | $41.33 | $41.33 | 45,448 |
| 2023-09-14 | $40.33 | $41.54 | $39.82 | $41.22 | $41.22 | 44,594 |
| 2023-09-13 | $40.46 | $40.56 | $39.61 | $39.74 | $39.74 | 33,167 |
| 2023-09-12 | $41.07 | $41.51 | $40.37 | $40.38 | $40.38 | 31,165 |
| 2023-09-11 | $40.50 | $41.30 | $40.21 | $41.12 | $41.12 | 37,282 |
| 2023-09-08 | $41.25 | $41.25 | $39.80 | $40.37 | $40.37 | 43,878 |
| 2023-09-07 | $40.60 | $41.33 | $40.09 | $41.31 | $41.31 | 46,785 |
| 2023-09-06 | $43.07 | $43.27 | $40.98 | $41.06 | $41.06 | 63,746 |
| 2023-09-05 | $43.00 | $43.27 | $42.40 | $43.19 | $43.19 | 23,658 |
| 2023-09-01 | $44.06 | $44.10 | $43.05 | $43.08 | $43.08 | 25,863 |
| 2023-08-31 | $42.50 | $44.31 | $42.50 | $43.83 | $43.83 | 59,233 |
| 2023-08-30 | $42.45 | $43.77 | $42.37 | $42.50 | $42.50 | 54,303 |
| 2023-08-29 | $43.00 | $43.00 | $42.13 | $42.49 | $42.49 | 84,420 |
| 2023-08-28 | $45.16 | $45.16 | $43.11 | $43.11 | $43.11 | 51,310 |
| 2023-08-25 | $44.94 | $45.69 | $44.62 | $44.97 | $44.97 | 23,552 |
| 2023-08-24 | $46.43 | $46.43 | $44.40 | $45.07 | $45.07 | 56,458 |
| 2023-08-23 | $44.57 | $46.52 | $44.57 | $45.82 | $45.82 | 158,740 |
| 2023-08-22 | $43.36 | $44.39 | $43.36 | $44.17 | $44.17 | 52,036 |
| 2023-08-21 | $40.83 | $43.51 | $40.83 | $43.12 | $43.12 | 66,712 |
| 2023-08-18 | $40.50 | $40.83 | $39.63 | $40.81 | $40.81 | 55,196 |
| 2023-08-17 | $37.64 | $40.81 | $37.42 | $40.66 | $40.66 | 155,994 |
| 2023-08-16 | $37.60 | $38.73 | $37.60 | $38.10 | $38.10 | 37,688 |
| 2023-08-15 | $37.32 | $37.95 | $37.09 | $37.60 | $37.60 | 21,896 |
| 2023-08-14 | $36.10 | $37.54 | $35.84 | $37.45 | $37.45 | 17,813 |
| 2023-08-11 | $36.13 | $36.63 | $36.00 | $36.12 | $36.12 | 28,638 |
| 2023-08-10 | $36.21 | $37.31 | $35.06 | $36.71 | $36.71 | 63,580 |
| 2023-08-09 | $35.17 | $35.65 | $35.00 | $35.31 | $35.31 | 125,601 |
| 2023-08-08 | $36.74 | $36.74 | $34.94 | $35.40 | $35.40 | 70,649 |
| 2023-08-07 | $37.29 | $37.30 | $36.86 | $37.17 | $37.17 | 11,474 |
| 2023-08-04 | $37.21 | $37.94 | $36.72 | $37.31 | $37.31 | 25,244 |
| 2023-08-03 | $37.59 | $37.86 | $36.87 | $37.21 | $37.21 | 22,648 |
| 2023-08-02 | $38.47 | $38.52 | $36.65 | $37.82 | $37.82 | 78,748 |
| 2023-08-01 | $38.33 | $39.09 | $37.68 | $38.98 | $38.98 | 87,524 |
| 2023-07-31 | $38.21 | $38.85 | $38.15 | $38.41 | $38.41 | 35,630 |
| 2023-07-28 | $37.78 | $38.51 | $37.58 | $38.11 | $38.11 | 12,823 |
| 2023-07-27 | $38.46 | $38.49 | $37.38 | $37.56 | $37.56 | 18,770 |
| 2023-07-26 | $37.54 | $39.08 | $37.35 | $37.88 | $37.88 | 35,678 |
| 2023-07-25 | $39.20 | $39.50 | $37.87 | $37.91 | $37.91 | 19,520 |
| 2023-07-24 | $38.95 | $39.32 | $38.77 | $39.26 | $39.26 | 21,991 |
| 2023-07-21 | $38.11 | $38.91 | $38.11 | $38.56 | $38.56 | 25,249 |
| 2023-07-20 | $37.83 | $38.05 | $37.13 | $38.00 | $38.00 | 32,953 |
| 2023-07-19 | $38.90 | $39.34 | $37.98 | $37.99 | $37.99 | 36,696 |
| 2023-07-18 | $38.94 | $39.35 | $38.41 | $38.96 | $38.96 | 20,659 |
| 2023-07-17 | $38.25 | $39.46 | $38.20 | $39.25 | $39.25 | 8,106 |
| 2023-07-14 | $38.74 | $39.65 | $38.05 | $38.38 | $38.38 | 56,991 |
| 2023-07-13 | $37.55 | $39.43 | $37.55 | $38.74 | $38.74 | 40,765 |
| 2023-07-12 | $38.36 | $38.48 | $37.22 | $37.22 | $37.22 | 30,748 |
| 2023-07-11 | $38.05 | $38.45 | $37.42 | $37.98 | $37.98 | 25,040 |
| 2023-07-10 | $37.16 | $38.35 | $37.16 | $37.97 | $37.97 | 35,664 |
| 2023-07-07 | $37.30 | $37.93 | $37.22 | $37.26 | $37.26 | 27,829 |
| 2023-07-06 | $38.38 | $38.42 | $37.25 | $37.25 | $37.25 | 25,281 |
| 2023-07-05 | $38.91 | $39.67 | $38.27 | $38.89 | $38.89 | 41,758 |
| 2023-07-03 | $39.40 | $39.46 | $38.57 | $38.57 | $38.57 | 14,496 |
| 2023-06-30 | $38.65 | $39.65 | $38.56 | $39.43 | $39.43 | 25,780 |
| 2023-06-29 | $38.88 | $39.42 | $38.36 | $38.53 | $38.53 | 18,605 |
| 2023-06-28 | $37.75 | $39.08 | $37.75 | $38.88 | $38.88 | 28,172 |
| 2023-06-27 | $37.17 | $38.14 | $36.45 | $37.99 | $37.99 | 29,125 |
| 2023-06-26 | $36.95 | $37.30 | $36.61 | $36.68 | $36.68 | 23,764 |
| 2023-06-23 | $36.20 | $36.94 | $35.63 | $36.91 | $36.91 | 44,626 |
| 2023-06-22 | $36.96 | $37.18 | $36.27 | $36.43 | $36.43 | 26,003 |
| 2023-06-21 | $37.38 | $37.38 | $35.96 | $37.08 | $37.08 | 33,982 |
| 2023-06-20 | $38.39 | $39.07 | $37.80 | $38.05 | $38.05 | 24,893 |
| 2023-06-16 | $38.30 | $38.60 | $37.79 | $37.79 | $37.79 | 23,102 |
| 2023-06-15 | $37.34 | $38.32 | $37.16 | $38.19 | $38.19 | 28,237 |
| 2023-06-14 | $37.05 | $38.09 | $36.99 | $37.55 | $37.55 | 44,227 |
| 2023-06-13 | $36.96 | $37.57 | $36.75 | $37.09 | $37.09 | 26,007 |
| 2023-06-12 | $35.41 | $37.18 | $35.41 | $36.95 | $36.95 | 41,528 |
| 2023-06-09 | $36.03 | $36.35 | $35.24 | $35.50 | $35.50 | 28,756 |
| 2023-06-08 | $35.50 | $36.36 | $35.17 | $36.11 | $36.11 | 114,036 |
| 2023-06-07 | $35.50 | $36.53 | $35.41 | $35.80 | $35.80 | 168,217 |
| 2023-06-06 | $34.62 | $35.67 | $34.51 | $35.54 | $35.54 | 34,292 |
| 2023-06-05 | $34.37 | $35.20 | $34.25 | $34.77 | $34.77 | 10,531 |
| 2023-06-02 | $35.18 | $35.26 | $34.36 | $34.60 | $34.60 | 13,707 |
| 2023-06-01 | $33.85 | $35.18 | $33.85 | $34.79 | $34.79 | 37,405 |
| 2023-05-31 | $32.59 | $34.19 | $32.59 | $34.12 | $34.12 | 53,728 |
| 2023-05-30 | $32.41 | $33.19 | $32.41 | $32.78 | $32.78 | 19,569 |
| 2023-05-26 | $31.71 | $32.65 | $31.71 | $32.35 | $32.35 | 42,976 |
| 2023-05-25 | $32.86 | $32.86 | $31.77 | $31.77 | $31.77 | 26,316 |
| 2023-05-24 | $31.90 | $32.28 | $31.34 | $32.16 | $32.16 | 84,153 |
| 2023-05-23 | $33.00 | $33.38 | $32.00 | $32.11 | $32.11 | 20,317 |
| 2023-05-22 | $33.44 | $33.72 | $32.52 | $33.09 | $33.09 | 36,182 |
| 2023-05-19 | $32.19 | $33.50 | $32.19 | $33.50 | $33.50 | 33,454 |
| 2023-05-18 | $32.05 | $32.70 | $31.75 | $32.10 | $32.10 | 21,050 |
| 2023-05-17 | $32.13 | $32.29 | $31.89 | $32.05 | $32.05 | 40,639 |
| 2023-05-16 | $32.24 | $32.99 | $31.94 | $32.19 | $32.19 | 26,641 |
| 2023-05-15 | $29.77 | $32.29 | $29.77 | $32.29 | $32.29 | 421,091 |
| 2023-05-12 | $30.61 | $31.11 | $29.40 | $29.97 | $29.97 | 62,339 |
| 2023-05-11 | $35.19 | $35.19 | $30.15 | $30.40 | $30.40 | 144,393 |
| 2023-05-10 | $37.66 | $38.20 | $36.70 | $36.88 | $36.88 | 33,857 |
| 2023-05-09 | $37.65 | $37.66 | $37.16 | $37.64 | $37.64 | 11,265 |
| 2023-05-08 | $36.21 | $37.80 | $36.20 | $37.65 | $37.65 | 25,161 |
| 2023-05-05 | $35.91 | $36.52 | $35.88 | $36.15 | $36.15 | 17,645 |
| 2023-05-04 | $37.28 | $37.50 | $35.61 | $35.62 | $35.62 | 41,496 |
| 2023-05-03 | $38.68 | $38.86 | $37.27 | $37.27 | $37.27 | 13,826 |
| 2023-05-02 | $38.07 | $38.50 | $37.44 | $38.34 | $38.34 | 31,400 |
| 2023-05-01 | $38.42 | $38.95 | $37.90 | $38.21 | $38.21 | 20,132 |
| 2023-04-28 | $37.76 | $38.90 | $37.76 | $38.68 | $38.68 | 43,546 |
| 2023-04-27 | $36.72 | $37.44 | $36.72 | $37.19 | $37.19 | 22,909 |
| 2023-04-26 | $36.10 | $36.52 | $35.85 | $36.34 | $36.34 | 31,883 |
| 2023-04-25 | $36.11 | $36.32 | $35.77 | $35.77 | $35.77 | 16,305 |
| 2023-04-24 | $37.24 | $37.62 | $36.67 | $36.78 | $36.78 | 13,839 |
| 2023-04-21 | $37.69 | $37.69 | $37.27 | $37.36 | $37.36 | 11,372 |
| 2023-04-20 | $37.65 | $37.85 | $37.41 | $37.66 | $37.66 | 9,403 |
| 2023-04-19 | $37.19 | $37.79 | $37.19 | $37.73 | $37.73 | 16,244 |
| 2023-04-18 | $38.73 | $38.73 | $36.88 | $37.71 | $37.71 | 21,469 |
| 2023-04-17 | $39.03 | $39.38 | $38.39 | $38.55 | $38.55 | 12,464 |
| 2023-04-14 | $39.10 | $39.28 | $38.68 | $38.93 | $38.93 | 11,378 |
| 2023-04-13 | $38.61 | $39.37 | $38.61 | $39.35 | $39.35 | 25,369 |
| 2023-04-12 | $39.45 | $39.45 | $38.36 | $38.37 | $38.37 | 17,453 |
| 2023-04-11 | $37.66 | $38.87 | $37.66 | $38.56 | $38.56 | 19,613 |
| 2023-04-10 | $37.44 | $38.29 | $37.10 | $38.09 | $38.09 | 20,294 |
| 2023-04-06 | $37.50 | $37.97 | $36.47 | $37.97 | $37.97 | 31,963 |
| 2023-04-05 | $39.79 | $39.79 | $37.71 | $37.81 | $37.81 | 50,611 |
| 2023-04-04 | $39.02 | $39.86 | $39.02 | $39.74 | $39.74 | 27,937 |
| 2023-04-03 | $40.33 | $41.48 | $38.73 | $39.05 | $39.05 | 36,893 |
| 2023-03-31 | $38.71 | $40.74 | $38.71 | $40.74 | $40.74 | 81,346 |
| 2023-03-30 | $39.27 | $39.54 | $38.62 | $38.62 | $38.62 | 29,212 |
| 2023-03-29 | $38.87 | $39.46 | $38.67 | $38.92 | $38.92 | 45,812 |
| 2023-03-28 | $38.64 | $38.73 | $38.11 | $38.33 | $38.33 | 22,948 |
| 2023-03-27 | $37.91 | $39.09 | $37.91 | $38.65 | $38.65 | 64,255 |
| 2023-03-24 | $38.80 | $38.83 | $37.50 | $38.18 | $38.18 | 34,093 |
| 2023-03-23 | $37.81 | $39.76 | $37.23 | $38.86 | $38.86 | 30,863 |
| 2023-03-22 | $37.82 | $38.74 | $37.47 | $37.47 | $37.47 | 14,100 |
| 2023-03-21 | $38.12 | $38.18 | $37.52 | $38.00 | $38.00 | 9,521 |
| 2023-03-20 | $38.31 | $38.69 | $37.27 | $37.45 | $37.45 | 36,353 |
| 2023-03-17 | $38.70 | $39.00 | $38.15 | $38.44 | $38.44 | 22,511 |
| 2023-03-16 | $37.84 | $38.91 | $37.57 | $38.49 | $38.49 | 20,875 |
| 2023-03-15 | $38.84 | $39.05 | $37.83 | $38.21 | $38.21 | 39,001 |
| 2023-03-14 | $37.59 | $39.42 | $37.59 | $39.10 | $39.10 | 41,586 |
| 2023-03-13 | $35.02 | $37.28 | $35.02 | $36.98 | $36.98 | 40,840 |
| 2023-03-10 | $38.74 | $38.74 | $35.17 | $35.42 | $35.42 | 40,991 |
| 2023-03-09 | $37.88 | $39.68 | $36.00 | $36.75 | $36.75 | 59,283 |
| 2023-03-08 | $35.56 | $36.26 | $35.29 | $35.75 | $35.75 | 42,747 |
| 2023-03-07 | $36.53 | $36.76 | $35.28 | $35.28 | $35.28 | 31,897 |
| 2023-03-06 | $36.01 | $37.02 | $36.01 | $36.35 | $36.35 | 22,529 |
| 2023-03-03 | $35.71 | $36.38 | $35.71 | $36.13 | $36.13 | 28,732 |
| 2023-03-02 | $34.74 | $35.84 | $34.52 | $35.68 | $35.68 | 13,358 |
| 2023-03-01 | $34.80 | $35.24 | $34.55 | $34.93 | $34.93 | 40,824 |
| 2023-02-28 | $34.69 | $35.19 | $34.67 | $35.01 | $35.01 | 30,966 |
| 2023-02-27 | $34.62 | $34.90 | $34.46 | $34.70 | $34.70 | 22,083 |
| 2023-02-24 | $35.36 | $35.36 | $34.26 | $34.39 | $34.39 | 31,478 |
| 2023-02-23 | $37.16 | $37.16 | $35.77 | $36.04 | $36.04 | 25,146 |
| 2023-02-22 | $36.35 | $37.00 | $36.14 | $36.70 | $36.70 | 19,980 |
| 2023-02-21 | $37.13 | $37.29 | $36.16 | $36.33 | $36.33 | 20,376 |
| 2023-02-17 | $38.10 | $38.23 | $37.44 | $37.71 | $37.71 | 33,903 |
| 2023-02-16 | $39.08 | $39.08 | $38.10 | $38.23 | $38.23 | 37,664 |
| 2023-02-15 | $37.37 | $40.18 | $37.26 | $39.75 | $39.75 | 36,379 |
| 2023-02-14 | $37.15 | $37.87 | $36.64 | $37.53 | $37.53 | 73,409 |
| 2023-02-13 | $37.65 | $38.38 | $37.27 | $37.44 | $37.44 | 61,773 |
| 2023-02-10 | $37.69 | $38.16 | $37.20 | $37.41 | $37.41 | 66,185 |
| 2023-02-09 | $39.54 | $39.76 | $38.12 | $38.22 | $38.22 | 71,048 |
| 2023-02-08 | $39.80 | $39.80 | $39.04 | $39.13 | $39.13 | 89,915 |
| 2023-02-07 | $39.70 | $39.70 | $38.50 | $39.51 | $39.51 | 118,306 |
| 2023-02-06 | $39.94 | $40.66 | $39.45 | $39.50 | $39.50 | 62,189 |
| 2023-02-03 | $38.39 | $40.62 | $37.93 | $40.28 | $40.28 | 91,845 |
| 2023-02-02 | $39.81 | $40.68 | $39.22 | $39.33 | $39.33 | 66,540 |
| 2023-02-01 | $38.17 | $39.26 | $37.82 | $39.17 | $39.17 | 70,044 |
| 2023-01-31 | $37.53 | $38.44 | $37.53 | $38.09 | $38.09 | 88,670 |
| 2023-01-30 | $36.14 | $37.78 | $36.14 | $37.36 | $37.36 | 29,011 |
| 2023-01-27 | $36.73 | $37.30 | $36.21 | $36.78 | $36.78 | 56,253 |
| 2023-01-26 | $36.06 | $37.34 | $36.06 | $36.84 | $36.84 | 54,875 |
| 2023-01-25 | $35.55 | $36.21 | $34.50 | $35.72 | $35.72 | 35,334 |
| 2023-01-24 | $35.99 | $36.60 | $35.51 | $35.73 | $35.73 | 53,559 |
| 2023-01-23 | $35.19 | $36.36 | $35.00 | $35.83 | $35.83 | 29,608 |
| 2023-01-20 | $34.09 | $35.57 | $33.90 | $35.57 | $35.57 | 23,460 |
| 2023-01-19 | $34.45 | $34.54 | $33.75 | $33.80 | $33.80 | 23,943 |
| 2023-01-18 | $35.82 | $36.41 | $34.59 | $34.71 | $34.71 | 13,392 |
| 2023-01-17 | $35.07 | $35.72 | $34.61 | $35.55 | $35.55 | 55,010 |
| 2023-01-13 | $34.82 | $35.61 | $34.63 | $35.21 | $35.21 | 36,220 |
| 2023-01-12 | $34.36 | $36.00 | $33.67 | $35.31 | $35.31 | 39,562 |
| 2023-01-11 | $33.81 | $34.27 | $33.79 | $34.27 | $34.27 | 27,585 |
| 2023-01-10 | $33.17 | $33.86 | $32.81 | $33.76 | $33.76 | 22,119 |
| 2023-01-09 | $32.77 | $33.96 | $32.61 | $33.17 | $33.17 | 28,026 |
| 2023-01-06 | $32.19 | $32.44 | $31.08 | $32.29 | $32.29 | 26,052 |
| 2023-01-05 | $33.26 | $33.26 | $31.78 | $31.80 | $31.80 | 37,008 |
| 2023-01-04 | $34.48 | $34.48 | $33.35 | $33.74 | $33.74 | 20,510 |
| 2023-01-03 | $33.82 | $34.69 | $33.19 | $33.88 | $33.88 | 18,150 |
| 2022-12-30 | $32.55 | $33.79 | $32.55 | $33.14 | $33.14 | 63,392 |
| 2022-12-29 | $31.30 | $33.33 | $31.30 | $33.15 | $33.15 | 30,229 |
| 2022-12-28 | $31.44 | $31.60 | $30.40 | $31.06 | $31.06 | 33,032 |
| 2022-12-27 | $31.76 | $31.95 | $30.69 | $31.63 | $31.63 | 24,410 |
| 2022-12-23 | $32.90 | $32.90 | $31.60 | $31.94 | $31.94 | 11,941 |
| 2022-12-22 | $32.82 | $33.07 | $32.31 | $32.92 | $32.92 | 19,170 |
| 2022-12-21 | $32.72 | $33.74 | $32.65 | $33.24 | $33.24 | 24,019 |
| 2022-12-20 | $32.67 | $32.79 | $32.31 | $32.62 | $32.62 | 20,425 |
| 2022-12-19 | $33.82 | $33.99 | $32.78 | $32.81 | $32.81 | 28,270 |
| 2022-12-16 | $33.64 | $34.15 | $33.21 | $33.75 | $33.75 | 198,900 |
| 2022-12-15 | $32.77 | $34.11 | $32.77 | $34.00 | $34.00 | 106,986 |
| 2022-12-14 | $33.42 | $34.35 | $33.04 | $33.51 | $33.51 | 26,492 |
| 2022-12-13 | $34.37 | $35.15 | $33.35 | $33.82 | $33.82 | 46,913 |
| 2022-12-12 | $32.16 | $33.04 | $31.87 | $32.81 | $32.81 | 60,189 |
| 2022-12-09 | $31.94 | $32.39 | $31.93 | $32.22 | $32.22 | 18,407 |
| 2022-12-08 | $31.21 | $32.23 | $30.91 | $32.09 | $32.09 | 32,554 |
| 2022-12-07 | $29.94 | $31.37 | $29.90 | $31.06 | $31.06 | 35,650 |
| 2022-12-06 | $30.82 | $30.91 | $29.85 | $30.14 | $30.14 | 41,147 |
| 2022-12-05 | $32.75 | $32.75 | $30.44 | $31.01 | $31.01 | 42,867 |
| 2022-12-02 | $31.93 | $33.31 | $31.63 | $32.87 | $32.87 | 62,727 |
| 2022-12-01 | $32.32 | $33.00 | $31.85 | $32.86 | $32.86 | 82,360 |
| 2022-11-30 | $30.75 | $32.59 | $30.75 | $31.90 | $31.90 | 139,040 |
| 2022-11-29 | $30.27 | $30.62 | $29.91 | $30.43 | $30.43 | 51,866 |
| 2022-11-28 | $30.49 | $31.04 | $29.91 | $30.25 | $30.25 | 34,863 |
| 2022-11-25 | $31.05 | $31.14 | $30.57 | $30.88 | $30.88 | 22,060 |
| 2022-11-23 | $30.79 | $31.45 | $30.66 | $31.16 | $31.16 | 16,503 |
| 2022-11-22 | $30.54 | $30.72 | $29.60 | $30.69 | $30.69 | 37,068 |
| 2022-11-21 | $30.11 | $30.42 | $29.63 | $30.28 | $30.28 | 49,003 |
| 2022-11-18 | $31.41 | $31.41 | $29.75 | $30.16 | $30.16 | 24,519 |
| 2022-11-17 | $30.76 | $31.61 | $30.41 | $30.82 | $30.82 | 46,304 |
| 2022-11-16 | $30.59 | $31.54 | $30.26 | $31.54 | $31.54 | 56,408 |
| 2022-11-15 | $30.64 | $32.02 | $30.64 | $31.05 | $31.05 | 64,828 |
| 2022-11-14 | $30.00 | $30.13 | $29.20 | $29.77 | $29.77 | 37,568 |
| 2022-11-11 | $28.50 | $31.17 | $28.31 | $30.63 | $30.63 | 72,340 |
| 2022-11-10 | $26.99 | $29.99 | $25.17 | $28.79 | $28.79 | 109,535 |
| 2022-11-09 | $25.26 | $25.27 | $23.40 | $23.92 | $23.92 | 230,547 |
| 2022-11-08 | $26.52 | $26.77 | $25.38 | $25.71 | $25.71 | 168,266 |
| 2022-11-07 | $26.59 | $27.03 | $25.87 | $26.61 | $26.61 | 66,083 |
| 2022-11-04 | $27.20 | $27.79 | $25.29 | $26.25 | $26.25 | 78,068 |
| 2022-11-03 | $27.30 | $27.40 | $26.01 | $26.75 | $26.75 | 60,528 |
| 2022-11-02 | $29.32 | $29.55 | $27.60 | $27.69 | $27.69 | 76,569 |
| 2022-11-01 | $29.65 | $30.40 | $28.95 | $29.43 | $29.43 | 92,586 |
| 2022-10-31 | $29.27 | $29.72 | $28.43 | $29.18 | $29.18 | 116,280 |
| 2022-10-28 | $29.46 | $29.73 | $29.00 | $29.63 | $29.63 | 47,460 |
| 2022-10-27 | $29.60 | $30.18 | $29.28 | $29.67 | $29.67 | 29,898 |
| 2022-10-26 | $29.14 | $30.28 | $29.14 | $29.52 | $29.52 | 33,363 |
| 2022-10-25 | $28.27 | $30.02 | $28.27 | $29.58 | $29.58 | 26,437 |
| 2022-10-24 | $28.33 | $28.33 | $26.90 | $28.21 | $28.21 | 28,791 |
| 2022-10-21 | $27.70 | $28.58 | $27.30 | $28.33 | $28.33 | 32,576 |
| 2022-10-20 | $27.43 | $28.88 | $27.43 | $27.82 | $27.82 | 25,587 |
| 2022-10-19 | $27.56 | $27.86 | $27.08 | $27.51 | $27.51 | 24,583 |
| 2022-10-18 | $29.43 | $29.68 | $28.33 | $28.47 | $28.47 | 25,486 |
| 2022-10-17 | $27.12 | $28.93 | $27.05 | $28.58 | $28.58 | 43,793 |
| 2022-10-14 | $26.17 | $26.98 | $26.02 | $26.25 | $26.25 | 34,113 |
| 2022-10-13 | $25.57 | $26.70 | $24.85 | $25.95 | $25.95 | 88,676 |
| 2022-10-12 | $26.71 | $26.83 | $25.91 | $26.48 | $26.48 | 67,731 |
| 2022-10-11 | $26.65 | $26.92 | $25.58 | $26.76 | $26.76 | 78,833 |
| 2022-10-10 | $27.19 | $27.23 | $26.46 | $26.90 | $26.90 | 33,298 |
| 2022-10-07 | $27.93 | $27.93 | $26.65 | $27.23 | $27.23 | 45,595 |
| 2022-10-06 | $28.99 | $29.41 | $28.45 | $28.54 | $28.54 | 9,992 |
| 2022-10-05 | $28.77 | $29.22 | $28.52 | $29.06 | $29.06 | 19,357 |
| 2022-10-04 | $28.46 | $29.33 | $28.35 | $29.24 | $29.24 | 30,472 |
| 2022-10-03 | $26.81 | $28.10 | $26.77 | $27.85 | $27.85 | 29,411 |
| 2022-09-30 | $27.22 | $28.39 | $26.96 | $27.01 | $27.01 | 36,372 |
| 2022-09-29 | $27.35 | $27.59 | $27.09 | $27.13 | $27.13 | 32,544 |
| 2022-09-28 | $26.84 | $28.14 | $26.74 | $28.07 | $28.07 | 25,242 |
| 2022-09-27 | $26.54 | $27.07 | $26.46 | $26.82 | $26.82 | 43,883 |
| 2022-09-26 | $26.03 | $26.84 | $26.03 | $26.19 | $26.19 | 48,174 |
| 2022-09-23 | $26.26 | $26.73 | $25.49 | $26.20 | $26.20 | 111,584 |
| 2022-09-22 | $27.41 | $27.80 | $26.36 | $26.77 | $26.77 | 71,557 |
| 2022-09-21 | $27.63 | $28.32 | $27.01 | $27.81 | $27.81 | 66,506 |
| 2022-09-20 | $28.27 | $28.27 | $27.25 | $27.71 | $27.71 | 70,112 |
| 2022-09-19 | $28.40 | $28.65 | $27.83 | $28.37 | $28.37 | 69,190 |
| 2022-09-16 | $29.53 | $29.53 | $28.39 | $28.70 | $28.70 | 80,611 |
| 2022-09-15 | $30.54 | $31.51 | $30.08 | $30.34 | $30.34 | 47,340 |
| 2022-09-14 | $31.65 | $31.65 | $30.41 | $30.83 | $30.83 | 49,129 |
| 2022-09-13 | $30.63 | $31.93 | $30.35 | $31.25 | $31.25 | 102,125 |
| 2022-09-12 | $31.79 | $32.13 | $31.41 | $31.90 | $31.90 | 59,428 |
| 2022-09-09 | $31.78 | $32.08 | $31.25 | $31.55 | $31.55 | 58,173 |
| 2022-09-08 | $29.85 | $31.19 | $29.38 | $31.07 | $31.07 | 39,684 |
| 2022-09-07 | $29.22 | $30.28 | $29.09 | $30.27 | $30.27 | 69,995 |
| 2022-09-06 | $29.94 | $29.94 | $28.97 | $29.14 | $29.14 | 82,073 |
| 2022-09-02 | $30.23 | $30.59 | $29.43 | $29.59 | $29.59 | 49,726 |
| 2022-09-01 | $29.70 | $29.98 | $28.63 | $29.89 | $29.89 | 77,644 |
| 2022-08-31 | $30.78 | $31.57 | $29.97 | $30.05 | $30.05 | 53,943 |
| 2022-08-30 | $29.07 | $30.47 | $29.07 | $30.47 | $30.47 | 139,847 |
| 2022-08-29 | $29.00 | $30.23 | $28.79 | $29.00 | $29.00 | 134,833 |
| 2022-08-26 | $31.37 | $31.43 | $29.25 | $29.39 | $29.39 | 135,190 |
| 2022-08-25 | $32.00 | $32.48 | $31.62 | $31.80 | $31.80 | 68,215 |
| 2022-08-24 | $30.62 | $31.64 | $30.62 | $31.43 | $31.43 | 78,228 |
| 2022-08-23 | $30.15 | $30.90 | $29.87 | $30.77 | $30.77 | 76,269 |
| 2022-08-22 | $30.65 | $30.90 | $29.89 | $30.19 | $30.19 | 80,587 |
| 2022-08-19 | $33.01 | $33.01 | $31.31 | $31.44 | $31.44 | 27,997 |
| 2022-08-18 | $34.01 | $34.24 | $33.33 | $33.72 | $33.72 | 39,184 |
| 2022-08-17 | $35.70 | $35.77 | $34.18 | $34.23 | $34.23 | 42,266 |
| 2022-08-16 | $36.01 | $36.51 | $35.41 | $36.40 | $36.40 | 59,595 |
| 2022-08-15 | $35.97 | $36.50 | $35.45 | $36.47 | $36.47 | 53,114 |
| 2022-08-12 | $36.78 | $37.30 | $35.33 | $36.45 | $36.45 | 72,256 |
| 2022-08-11 | $39.62 | $40.56 | $36.56 | $36.64 | $36.64 | 123,572 |
| 2022-08-10 | $35.47 | $36.24 | $35.09 | $35.68 | $35.68 | 103,859 |
| 2022-08-09 | $35.63 | $35.63 | $34.44 | $34.58 | $34.58 | 62,422 |
| 2022-08-08 | $35.67 | $36.49 | $35.37 | $35.93 | $35.93 | 32,232 |
| 2022-08-05 | $34.16 | $35.31 | $32.97 | $35.18 | $35.18 | 78,652 |
| 2022-08-04 | $33.97 | $35.45 | $33.37 | $35.12 | $35.12 | 133,778 |
| 2022-08-03 | $31.75 | $34.50 | $31.75 | $34.15 | $34.15 | 89,078 |
| 2022-08-02 | $30.63 | $31.83 | $30.63 | $31.33 | $31.33 | 88,097 |
| 2022-08-01 | $31.22 | $31.38 | $30.63 | $30.92 | $30.92 | 16,174 |
| 2022-07-29 | $30.28 | $31.75 | $29.76 | $31.49 | $31.49 | 43,048 |
| 2022-07-28 | $30.32 | $30.96 | $29.33 | $30.26 | $30.26 | 35,289 |
| 2022-07-27 | $29.44 | $30.75 | $29.25 | $30.52 | $30.52 | 27,920 |
| 2022-07-26 | $29.09 | $29.11 | $28.44 | $28.95 | $28.95 | 31,585 |
| 2022-07-25 | $29.92 | $30.11 | $29.04 | $29.88 | $29.88 | 30,846 |
| 2022-07-22 | $30.89 | $31.34 | $29.50 | $29.95 | $29.95 | 42,234 |
| 2022-07-21 | $30.28 | $31.38 | $30.08 | $30.94 | $30.94 | 23,309 |
| 2022-07-20 | $27.99 | $30.64 | $27.99 | $30.34 | $30.34 | 53,505 |
| 2022-07-19 | $27.21 | $28.07 | $27.10 | $27.79 | $27.79 | 26,304 |
| 2022-07-18 | $27.32 | $28.21 | $26.14 | $26.67 | $26.67 | 43,878 |
| 2022-07-15 | $27.39 | $29.39 | $26.72 | $26.85 | $26.85 | 41,268 |
| 2022-07-14 | $26.80 | $27.18 | $26.46 | $26.87 | $26.87 | 49,890 |
| 2022-07-13 | $26.39 | $27.71 | $26.25 | $27.33 | $27.33 | 32,498 |
| 2022-07-12 | $28.13 | $28.59 | $26.99 | $27.21 | $27.21 | 49,028 |
| 2022-07-11 | $30.00 | $30.00 | $28.11 | $28.15 | $28.15 | 46,737 |
| 2022-07-08 | $29.90 | $31.68 | $29.49 | $30.49 | $30.49 | 121,496 |
| 2022-07-07 | $29.52 | $30.40 | $29.50 | $30.27 | $30.27 | 32,783 |
| 2022-07-06 | $29.37 | $29.86 | $28.88 | $29.55 | $29.55 | 57,313 |
| 2022-07-05 | $27.24 | $29.46 | $26.76 | $29.30 | $29.30 | 53,111 |
| 2022-07-01 | $28.40 | $28.73 | $28.01 | $28.38 | $28.38 | 25,564 |
| 2022-06-30 | $28.32 | $29.00 | $27.43 | $28.67 | $28.67 | 65,752 |
| 2022-06-29 | $29.40 | $29.70 | $28.53 | $28.77 | $28.77 | 43,393 |
| 2022-06-28 | $31.28 | $32.03 | $29.52 | $29.76 | $29.76 | 65,889 |
| 2022-06-27 | $33.09 | $33.09 | $30.74 | $31.16 | $31.16 | 35,662 |
| 2022-06-24 | $30.36 | $33.05 | $29.80 | $32.67 | $32.67 | 110,926 |
| 2022-06-23 | $29.32 | $30.12 | $28.16 | $29.75 | $29.75 | 66,352 |
| 2022-06-22 | $26.48 | $30.44 | $26.48 | $29.04 | $29.04 | 94,357 |
| 2022-06-21 | $26.13 | $27.85 | $26.06 | $27.05 | $27.05 | 46,713 |
| 2022-06-17 | $25.54 | $26.38 | $25.34 | $25.70 | $25.70 | 128,365 |
| 2022-06-16 | $26.45 | $27.04 | $25.09 | $25.29 | $25.29 | 89,218 |
| 2022-06-15 | $28.00 | $28.22 | $27.06 | $27.56 | $27.56 | 81,048 |
| 2022-06-14 | $28.48 | $28.48 | $27.00 | $27.65 | $27.65 | 91,485 |
| 2022-06-13 | $29.60 | $29.75 | $28.06 | $28.07 | $28.07 | 84,357 |
| 2022-06-10 | $31.06 | $31.48 | $30.49 | $31.10 | $31.10 | 75,669 |
| 2022-06-09 | $33.13 | $33.13 | $32.03 | $32.08 | $32.08 | 49,732 |
| 2022-06-08 | $33.38 | $33.93 | $33.17 | $33.38 | $33.38 | 57,898 |
| 2022-06-07 | $33.11 | $34.40 | $33.11 | $33.59 | $33.59 | 68,682 |
| 2022-06-06 | $33.68 | $34.67 | $33.23 | $33.92 | $33.92 | 53,681 |
| 2022-06-03 | $34.13 | $34.13 | $31.95 | $33.11 | $33.11 | 81,619 |
| 2022-06-02 | $32.44 | $35.01 | $32.33 | $34.70 | $34.70 | 72,415 |
| 2022-06-01 | $34.60 | $35.06 | $32.90 | $32.90 | $32.90 | 67,014 |
| 2022-05-31 | $34.92 | $35.54 | $34.02 | $34.44 | $34.44 | 59,636 |
| 2022-05-27 | $34.75 | $35.26 | $34.13 | $34.74 | $34.74 | 59,598 |
| 2022-05-26 | $33.48 | $34.49 | $33.26 | $34.05 | $34.05 | 44,865 |
| 2022-05-25 | $32.52 | $33.62 | $32.52 | $33.33 | $33.33 | 57,173 |
| 2022-05-24 | $35.41 | $35.41 | $32.70 | $32.79 | $32.79 | 50,820 |
| 2022-05-23 | $35.37 | $36.74 | $35.22 | $36.22 | $36.22 | 50,290 |
| 2022-05-20 | $34.92 | $35.38 | $33.83 | $35.35 | $35.35 | 100,021 |
| 2022-05-19 | $32.35 | $34.81 | $32.35 | $34.38 | $34.38 | 178,633 |
| 2022-05-18 | $32.38 | $33.43 | $31.87 | $32.71 | $32.71 | 80,976 |
| 2022-05-17 | $31.40 | $33.37 | $31.40 | $33.24 | $33.24 | 108,580 |
| 2022-05-16 | $32.33 | $32.36 | $30.48 | $30.56 | $30.56 | 52,063 |
| 2022-05-13 | $30.24 | $32.85 | $30.24 | $32.68 | $32.68 | 94,175 |
| 2022-05-12 | $33.29 | $33.29 | $28.72 | $29.72 | $29.72 | 304,240 |
| 2022-05-11 | $35.69 | $36.90 | $34.05 | $34.22 | $34.22 | 148,052 |
| 2022-05-10 | $37.79 | $37.79 | $35.29 | $36.22 | $36.22 | 102,170 |
| 2022-05-09 | $38.99 | $39.82 | $36.72 | $36.79 | $36.79 | 52,887 |
| 2022-05-06 | $41.46 | $41.51 | $38.43 | $40.37 | $40.37 | 45,799 |
| 2022-05-05 | $46.32 | $46.32 | $41.41 | $41.70 | $41.70 | 37,220 |
| 2022-05-04 | $44.90 | $47.24 | $44.15 | $47.23 | $47.23 | 45,958 |
| 2022-05-03 | $45.00 | $45.15 | $43.22 | $44.66 | $44.66 | 64,782 |
| 2022-05-02 | $42.76 | $44.91 | $42.74 | $44.69 | $44.69 | 46,194 |
| 2022-04-29 | $45.01 | $46.08 | $42.82 | $42.88 | $42.88 | 33,820 |
| 2022-04-28 | $44.35 | $46.03 | $43.60 | $45.67 | $45.67 | 34,993 |
| 2022-04-27 | $43.90 | $45.15 | $43.58 | $43.70 | $43.70 | 30,097 |
| 2022-04-26 | $45.50 | $45.63 | $43.70 | $43.76 | $43.76 | 58,461 |
| 2022-04-25 | $44.95 | $46.18 | $44.49 | $46.07 | $46.07 | 56,727 |
| 2022-04-22 | $46.49 | $47.14 | $44.86 | $45.48 | $45.48 | 41,793 |
| 2022-04-21 | $49.27 | $49.77 | $46.13 | $46.60 | $46.60 | 64,881 |
| 2022-04-20 | $48.81 | $49.19 | $48.00 | $48.57 | $48.57 | 48,878 |
| 2022-04-19 | $48.03 | $50.06 | $48.03 | $49.38 | $49.38 | 35,321 |
| 2022-04-18 | $48.89 | $49.13 | $47.37 | $48.48 | $48.48 | 46,762 |
| 2022-04-14 | $50.24 | $50.25 | $48.22 | $48.89 | $48.89 | 50,920 |
| 2022-04-13 | $49.10 | $51.19 | $48.93 | $50.17 | $50.17 | 38,677 |
| 2022-04-12 | $49.62 | $51.02 | $48.70 | $49.13 | $49.13 | 50,874 |
| 2022-04-11 | $48.06 | $49.35 | $47.68 | $48.16 | $48.16 | 30,475 |
| 2022-04-08 | $48.48 | $49.63 | $48.32 | $49.05 | $49.05 | 48,215 |
| 2022-04-07 | $48.86 | $49.94 | $47.86 | $48.97 | $48.97 | 34,237 |
| 2022-04-06 | $48.19 | $49.30 | $47.36 | $48.63 | $48.63 | 59,189 |
| 2022-04-05 | $51.81 | $51.81 | $48.99 | $49.53 | $49.53 | 42,323 |
| 2022-04-04 | $51.10 | $52.12 | $50.60 | $51.70 | $51.70 | 60,104 |
| 2022-04-01 | $51.99 | $52.56 | $50.54 | $50.91 | $50.91 | 35,304 |
| 2022-03-31 | $51.21 | $52.53 | $50.43 | $51.82 | $51.82 | 41,058 |
| 2022-03-30 | $51.66 | $52.06 | $50.72 | $51.07 | $51.07 | 39,744 |
| 2022-03-29 | $50.82 | $52.84 | $50.42 | $52.30 | $52.30 | 66,957 |
| 2022-03-28 | $48.54 | $50.44 | $48.37 | $49.52 | $49.52 | 47,960 |
| 2022-03-25 | $49.34 | $49.94 | $47.87 | $48.87 | $48.87 | 45,872 |
| 2022-03-24 | $49.91 | $50.25 | $48.68 | $49.93 | $49.93 | 30,580 |
| 2022-03-23 | $49.76 | $51.68 | $48.80 | $49.45 | $49.45 | 37,459 |
| 2022-03-22 | $49.50 | $51.32 | $49.50 | $50.40 | $50.40 | 77,900 |
| 2022-03-21 | $49.01 | $49.61 | $47.51 | $49.19 | $49.19 | 50,476 |
| 2022-03-18 | $47.31 | $49.85 | $47.18 | $49.05 | $49.05 | 69,620 |
| 2022-03-17 | $45.27 | $47.61 | $45.27 | $47.52 | $47.52 | 41,489 |
| 2022-03-16 | $42.11 | $45.72 | $42.11 | $45.63 | $45.63 | 62,548 |
| 2022-03-15 | $38.63 | $41.69 | $38.63 | $41.49 | $41.49 | 80,761 |
| 2022-03-14 | $40.52 | $41.06 | $38.31 | $38.52 | $38.52 | 105,418 |
| 2022-03-11 | $43.76 | $44.02 | $40.36 | $40.71 | $40.71 | 108,586 |
| 2022-03-10 | $46.00 | $46.05 | $41.64 | $43.51 | $43.51 | 90,499 |
| 2022-03-09 | $42.93 | $45.55 | $42.87 | $45.38 | $45.38 | 104,851 |
| 2022-03-08 | $40.34 | $42.75 | $39.71 | $41.92 | $41.92 | 128,369 |
| 2022-03-07 | $43.33 | $43.99 | $40.27 | $40.51 | $40.51 | 83,446 |
| 2022-03-04 | $44.36 | $44.79 | $42.86 | $43.43 | $43.43 | 180,022 |
| 2022-03-03 | $50.07 | $50.07 | $44.33 | $44.49 | $44.49 | 198,222 |
| 2022-03-02 | $51.81 | $51.86 | $49.42 | $49.80 | $49.80 | 100,180 |
| 2022-03-01 | $52.71 | $53.36 | $51.08 | $51.46 | $51.46 | 38,374 |
| 2022-02-28 | $50.97 | $52.62 | $50.97 | $52.62 | $52.62 | 50,635 |
| 2022-02-25 | $50.62 | $51.42 | $48.96 | $51.27 | $51.27 | 52,559 |
| 2022-02-24 | $45.68 | $50.70 | $45.35 | $50.60 | $50.60 | 129,916 |
| 2022-02-23 | $50.56 | $51.44 | $47.69 | $47.82 | $47.82 | 81,240 |
| 2022-02-22 | $49.19 | $51.39 | $48.87 | $49.85 | $49.85 | 168,545 |
| 2022-02-18 | $52.37 | $52.63 | $49.25 | $49.58 | $49.58 | 88,119 |
| 2022-02-17 | $55.52 | $55.52 | $52.38 | $52.49 | $52.49 | 97,655 |
| 2022-02-16 | $55.59 | $56.40 | $54.21 | $56.01 | $56.01 | 44,207 |
| 2022-02-15 | $56.67 | $56.88 | $55.49 | $56.31 | $56.31 | 63,747 |
| 2022-02-14 | $54.60 | $57.24 | $54.45 | $55.56 | $55.56 | 64,547 |
| 2022-02-11 | $55.68 | $56.64 | $53.98 | $54.49 | $54.49 | 110,930 |
| 2022-02-10 | $54.06 | $56.78 | $53.84 | $55.53 | $55.53 | 75,824 |
| 2022-02-09 | $55.42 | $56.03 | $54.77 | $55.33 | $55.33 | 58,156 |
| 2022-02-08 | $53.33 | $54.82 | $53.33 | $54.57 | $54.57 | 71,237 |
| 2022-02-07 | $53.68 | $55.58 | $53.00 | $53.97 | $53.97 | 53,905 |
| 2022-02-04 | $52.42 | $53.97 | $52.31 | $53.53 | $53.53 | 73,741 |
| 2022-02-03 | $51.30 | $52.97 | $51.03 | $52.54 | $52.54 | 75,940 |
| 2022-02-02 | $57.99 | $57.99 | $53.25 | $53.37 | $53.37 | 91,692 |
| 2022-02-01 | $57.00 | $57.36 | $55.61 | $57.20 | $57.20 | 80,056 |
| 2022-01-31 | $54.09 | $56.70 | $54.09 | $56.69 | $56.69 | 86,640 |
| 2022-01-28 | $51.97 | $53.82 | $50.85 | $53.82 | $53.82 | 112,931 |
| 2022-01-27 | $53.08 | $53.30 | $51.58 | $52.00 | $52.00 | 140,650 |
| 2022-01-26 | $53.08 | $54.38 | $51.54 | $52.20 | $52.20 | 134,377 |
| 2022-01-25 | $51.66 | $52.94 | $50.27 | $51.52 | $51.52 | 131,289 |
| 2022-01-24 | $51.02 | $53.45 | $48.44 | $53.07 | $53.07 | 197,374 |
| 2022-01-21 | $52.81 | $53.40 | $51.81 | $52.45 | $52.45 | 219,787 |
| 2022-01-20 | $52.41 | $56.10 | $52.41 | $53.18 | $53.18 | 131,441 |
| 2022-01-19 | $52.99 | $54.60 | $51.57 | $51.83 | $51.83 | 114,930 |
| 2022-01-18 | $54.20 | $56.13 | $52.04 | $52.14 | $52.14 | 129,830 |
| 2022-01-14 | $54.08 | $56.34 | $54.08 | $55.87 | $55.87 | 151,209 |
| 2022-01-13 | $56.08 | $56.49 | $54.42 | $55.07 | $55.07 | 98,777 |
| 2022-01-12 | $55.08 | $56.68 | $54.97 | $56.08 | $56.08 | 119,794 |
| 2022-01-11 | $51.27 | $55.52 | $50.74 | $54.25 | $54.25 | 235,546 |
| 2022-01-10 | $52.35 | $52.35 | $48.34 | $51.88 | $51.88 | 149,178 |
| 2022-01-07 | $54.56 | $55.87 | $52.36 | $53.21 | $53.21 | 82,137 |
| 2022-01-06 | $55.00 | $56.35 | $53.24 | $54.72 | $54.72 | 157,829 |
| 2022-01-05 | $62.16 | $63.36 | $55.06 | $55.43 | $55.43 | 294,062 |
| 2022-01-04 | $66.82 | $67.26 | $63.44 | $63.55 | $63.55 | 101,859 |
| 2022-01-03 | $67.33 | $68.03 | $65.51 | $67.00 | $67.00 | 54,039 |
| 2021-12-31 | $69.33 | $69.66 | $67.20 | $67.36 | $67.36 | 41,355 |
| 2021-12-30 | $67.00 | $70.23 | $67.00 | $68.96 | $68.96 | 42,818 |
| 2021-12-29 | $67.68 | $68.78 | $66.73 | $66.90 | $66.90 | 50,125 |
| 2021-12-28 | $70.09 | $70.09 | $66.91 | $67.68 | $67.68 | 42,819 |
| 2021-12-27 | $68.16 | $70.66 | $67.36 | $70.05 | $70.05 | 57,662 |
| 2021-12-23 | $67.27 | $68.38 | $66.18 | $68.09 | $68.09 | 35,144 |
| 2021-12-22 | $67.08 | $68.02 | $66.85 | $67.10 | $67.10 | 43,126 |
| 2021-12-21 | $64.49 | $67.47 | $63.74 | $67.36 | $67.36 | 98,516 |
| 2021-12-20 | $63.10 | $64.97 | $63.05 | $63.63 | $63.63 | 84,291 |
| 2021-12-17 | $61.03 | $65.76 | $60.14 | $65.00 | $65.00 | 205,836 |
| 2021-12-16 | $65.88 | $66.68 | $62.11 | $62.27 | $62.27 | 166,472 |
| 2021-12-15 | $64.11 | $65.30 | $61.69 | $65.28 | $65.28 | 161,828 |
| 2021-12-14 | $64.72 | $66.30 | $63.17 | $64.18 | $64.18 | 134,423 |
| 2021-12-13 | $67.89 | $68.66 | $65.83 | $66.05 | $66.05 | 91,203 |
| 2021-12-10 | $66.89 | $68.18 | $66.20 | $67.68 | $67.68 | 83,659 |
| 2021-12-09 | $66.61 | $66.65 | $64.37 | $66.26 | $66.26 | 145,694 |
| 2021-12-08 | $69.52 | $69.54 | $66.99 | $67.17 | $67.17 | 68,125 |
| 2021-12-07 | $66.78 | $70.07 | $66.28 | $69.39 | $69.39 | 71,399 |
| 2021-12-06 | $62.28 | $64.88 | $60.99 | $64.86 | $64.86 | 87,539 |
| 2021-12-03 | $67.24 | $67.24 | $61.64 | $62.85 | $62.85 | 163,649 |
| 2021-12-02 | $65.09 | $67.04 | $62.74 | $66.60 | $66.60 | 127,812 |
| 2021-12-01 | $72.09 | $72.09 | $65.82 | $66.08 | $66.08 | 253,583 |
| 2021-11-30 | $73.79 | $74.79 | $70.49 | $71.24 | $71.24 | 60,387 |
| 2021-11-29 | $73.28 | $74.37 | $70.75 | $73.71 | $73.71 | 60,157 |
| 2021-11-26 | $72.07 | $73.69 | $70.42 | $71.89 | $71.89 | 46,469 |
| 2021-11-24 | $68.84 | $73.12 | $68.59 | $72.85 | $72.85 | 69,389 |
| 2021-11-23 | $70.39 | $72.38 | $68.21 | $68.92 | $68.92 | 74,656 |
| 2021-11-22 | $77.20 | $77.60 | $70.62 | $70.76 | $70.76 | 104,129 |
| 2021-11-19 | $77.78 | $81.22 | $75.82 | $77.03 | $77.03 | 215,198 |
| 2021-11-18 | $76.46 | $78.14 | $74.55 | $77.05 | $77.05 | 106,117 |
| 2021-11-17 | $76.96 | $76.96 | $74.85 | $76.01 | $76.01 | 72,462 |
| 2021-11-16 | $71.70 | $76.58 | $71.70 | $76.24 | $76.24 | 89,291 |
| 2021-11-15 | $73.66 | $73.66 | $70.01 | $71.93 | $71.93 | 48,973 |
| 2021-11-12 | $70.34 | $73.68 | $70.34 | $72.91 | $72.91 | 84,814 |
| 2021-11-11 | $71.01 | $72.60 | $67.31 | $70.00 | $70.00 | 165,633 |
| 2021-11-10 | $75.31 | $76.07 | $72.91 | $73.82 | $73.82 | 87,027 |
| 2021-11-09 | $75.08 | $76.58 | $73.55 | $76.15 | $76.15 | 49,516 |
| 2021-11-08 | $72.21 | $75.69 | $71.90 | $74.83 | $74.83 | 66,420 |
| 2021-11-05 | $72.46 | $72.71 | $68.83 | $72.61 | $72.61 | 117,249 |
| 2021-11-04 | $76.30 | $76.30 | $72.11 | $72.87 | $72.87 | 80,205 |
| 2021-11-03 | $76.48 | $76.48 | $74.09 | $76.04 | $76.04 | 36,493 |
| 2021-11-02 | $77.50 | $77.91 | $75.72 | $76.72 | $76.72 | 34,529 |
| 2021-11-01 | $75.75 | $78.28 | $75.75 | $77.38 | $77.38 | 103,879 |
| 2021-10-29 | $74.87 | $75.23 | $73.48 | $75.06 | $75.06 | 57,349 |
| 2021-10-28 | $77.19 | $77.47 | $74.80 | $74.85 | $74.85 | 113,417 |
| 2021-10-27 | $80.49 | $80.49 | $76.06 | $77.07 | $77.07 | 55,370 |
| 2021-10-26 | $82.92 | $83.21 | $79.99 | $80.40 | $80.40 | 42,853 |
| 2021-10-25 | $79.83 | $82.32 | $79.14 | $82.03 | $82.03 | 36,598 |
| 2021-10-22 | $82.66 | $82.66 | $78.08 | $79.14 | $79.14 | 55,160 |
| 2021-10-21 | $80.15 | $82.30 | $79.66 | $82.04 | $82.04 | 54,769 |
| 2021-10-20 | $79.72 | $80.65 | $78.81 | $79.96 | $79.96 | 63,121 |
| 2021-10-19 | $77.33 | $79.26 | $76.80 | $79.19 | $79.19 | 63,449 |
| 2021-10-18 | $76.96 | $78.20 | $75.93 | $76.27 | $76.27 | 36,289 |
| 2021-10-15 | $78.09 | $79.48 | $76.80 | $77.24 | $77.24 | 57,628 |
| 2021-10-14 | $76.89 | $78.68 | $76.51 | $77.89 | $77.89 | 68,852 |
| 2021-10-13 | $72.00 | $75.91 | $71.89 | $75.58 | $75.58 | 40,152 |
| 2021-10-12 | $72.08 | $72.80 | $70.32 | $71.64 | $71.64 | 37,854 |
| 2021-10-11 | $71.88 | $73.15 | $71.12 | $71.30 | $71.30 | 51,011 |
| 2021-10-08 | $75.31 | $75.31 | $71.86 | $72.40 | $72.40 | 55,505 |
| 2021-10-07 | $73.12 | $75.66 | $72.60 | $74.74 | $74.74 | 130,414 |
| 2021-10-06 | $70.70 | $72.64 | $70.00 | $71.85 | $71.85 | 88,944 |
| 2021-10-05 | $69.06 | $71.44 | $68.00 | $70.65 | $70.65 | 78,550 |
| 2021-10-04 | $73.89 | $73.98 | $67.79 | $68.97 | $68.97 | 113,871 |
| 2021-10-01 | $72.82 | $74.61 | $69.99 | $74.27 | $74.27 | 123,230 |
| 2021-09-30 | $72.57 | $73.86 | $72.00 | $72.79 | $72.79 | 73,622 |
| 2021-09-29 | $74.52 | $74.52 | $72.06 | $72.36 | $72.36 | 61,776 |
| 2021-09-28 | $76.56 | $76.56 | $72.85 | $73.90 | $73.90 | 116,510 |
| 2021-09-27 | $83.46 | $83.46 | $77.40 | $77.63 | $77.63 | 151,385 |
| 2021-09-24 | $83.74 | $84.21 | $80.46 | $83.72 | $83.72 | 80,723 |
| 2021-09-23 | $88.01 | $88.01 | $83.16 | $84.53 | $84.53 | 125,415 |
| 2021-09-22 | $87.24 | $88.19 | $86.34 | $87.15 | $87.15 | 120,151 |
| 2021-09-21 | $88.22 | $88.22 | $85.58 | $87.11 | $87.11 | 97,674 |
| 2021-09-20 | $84.88 | $87.60 | $83.59 | $87.23 | $87.23 | 88,809 |
| 2021-09-17 | $88.35 | $89.50 | $86.10 | $86.71 | $86.71 | 212,729 |
| 2021-09-16 | $90.24 | $92.75 | $88.24 | $92.32 | $92.32 | 231,052 |
| 2021-09-15 | $85.00 | $91.00 | $83.97 | $89.95 | $89.95 | 209,892 |
| 2021-09-14 | $83.29 | $84.64 | $82.97 | $84.27 | $84.27 | 58,779 |
| 2021-09-13 | $84.74 | $85.00 | $82.61 | $83.07 | $83.07 | 128,643 |
| 2021-09-10 | $84.85 | $85.05 | $82.87 | $84.40 | $84.40 | 76,195 |
| 2021-09-09 | $79.47 | $84.62 | $79.46 | $84.20 | $84.20 | 105,944 |
| 2021-09-08 | $88.24 | $88.24 | $81.20 | $81.27 | $81.27 | 104,094 |
| 2021-09-07 | $89.11 | $89.78 | $86.03 | $88.54 | $88.54 | 100,775 |
| 2021-09-03 | $84.38 | $89.03 | $84.38 | $88.65 | $88.65 | 97,913 |
| 2021-09-02 | $83.57 | $84.48 | $81.63 | $84.48 | $84.48 | 57,585 |
| 2021-09-01 | $84.89 | $84.89 | $82.46 | $83.18 | $83.18 | 58,151 |
| 2021-08-31 | $84.32 | $84.32 | $82.54 | $84.03 | $84.03 | 76,379 |
| 2021-08-30 | $83.50 | $84.36 | $82.29 | $84.10 | $84.10 | 62,700 |
| 2021-08-27 | $82.14 | $83.32 | $81.76 | $82.99 | $82.99 | 70,673 |
| 2021-08-26 | $79.51 | $83.01 | $79.51 | $81.48 | $81.48 | 66,348 |
| 2021-08-25 | $78.84 | $79.50 | $77.71 | $79.50 | $79.50 | 109,993 |
| 2021-08-24 | $78.51 | $78.78 | $77.76 | $78.62 | $78.62 | 58,932 |
| 2021-08-23 | $76.67 | $78.30 | $76.67 | $78.28 | $78.28 | 81,833 |
| 2021-08-20 | $77.37 | $78.30 | $75.05 | $76.51 | $76.51 | 65,785 |
| 2021-08-19 | $76.53 | $77.38 | $75.00 | $77.16 | $77.16 | 106,144 |
| 2021-08-18 | $72.75 | $77.36 | $72.65 | $76.82 | $76.82 | 155,499 |
| 2021-08-17 | $70.27 | $73.40 | $70.27 | $72.44 | $72.44 | 51,644 |
| 2021-08-16 | $72.00 | $72.41 | $69.95 | $70.86 | $70.86 | 54,113 |
| 2021-08-13 | $69.52 | $71.92 | $68.03 | $71.87 | $71.87 | 184,808 |
| 2021-08-12 | $65.13 | $68.84 | $64.28 | $68.66 | $68.66 | 80,766 |
| 2021-08-11 | $66.57 | $67.01 | $65.01 | $65.89 | $65.89 | 49,439 |
| 2021-08-10 | $68.24 | $68.60 | $64.60 | $66.18 | $66.18 | 62,900 |
| 2021-08-09 | $68.51 | $68.51 | $66.86 | $68.34 | $68.34 | 51,002 |
| 2021-08-06 | $70.67 | $70.67 | $67.66 | $68.32 | $68.32 | 62,966 |
| 2021-08-05 | $70.06 | $70.93 | $69.13 | $70.77 | $70.77 | 71,865 |
| 2021-08-04 | $69.33 | $69.91 | $67.95 | $69.76 | $69.76 | 51,092 |
| 2021-08-03 | $70.88 | $70.88 | $67.17 | $69.62 | $69.62 | 70,732 |
| 2021-08-02 | $67.17 | $72.52 | $67.17 | $70.59 | $70.59 | 88,758 |
| 2021-07-30 | $65.74 | $66.65 | $65.55 | $66.55 | $66.55 | 51,442 |
| 2021-07-29 | $67.00 | $67.00 | $65.01 | $66.23 | $66.23 | 50,461 |
| 2021-07-28 | $65.67 | $66.07 | $63.81 | $66.07 | $66.07 | 46,922 |
| 2021-07-27 | $64.58 | $65.21 | $62.69 | $65.17 | $65.17 | 53,510 |
| 2021-07-26 | $65.50 | $66.12 | $63.59 | $64.32 | $64.32 | 78,136 |
| 2021-07-23 | $63.39 | $65.32 | $62.91 | $65.16 | $65.16 | 122,006 |
| 2021-07-22 | $64.00 | $64.00 | $62.31 | $62.91 | $62.91 | 33,314 |
| 2021-07-21 | $62.18 | $63.82 | $61.51 | $63.80 | $63.80 | 37,167 |
| 2021-07-20 | $60.10 | $61.81 | $59.23 | $61.67 | $61.67 | 51,394 |
| 2021-07-19 | $59.53 | $60.60 | $58.00 | $59.65 | $59.65 | 42,571 |
| 2021-07-16 | $59.46 | $60.73 | $58.49 | $59.96 | $59.96 | 74,817 |
| 2021-07-15 | $58.49 | $59.61 | $57.79 | $58.73 | $58.73 | 39,351 |
| 2021-07-14 | $61.47 | $61.78 | $58.40 | $58.63 | $58.63 | 54,381 |
| 2021-07-13 | $60.83 | $62.25 | $60.09 | $60.99 | $60.99 | 33,301 |
| 2021-07-12 | $63.16 | $63.23 | $60.45 | $60.79 | $60.79 | 69,857 |
| 2021-07-09 | $62.28 | $62.49 | $61.61 | $61.96 | $61.96 | 23,854 |
| 2021-07-08 | $62.07 | $62.48 | $60.21 | $62.26 | $62.26 | 59,306 |
| 2021-07-07 | $64.67 | $64.67 | $61.75 | $63.26 | $63.26 | 46,951 |
| 2021-07-06 | $63.47 | $65.00 | $62.59 | $64.11 | $64.11 | 81,549 |
| 2021-07-02 | $60.47 | $63.25 | $60.31 | $62.43 | $62.43 | 72,425 |
| 2021-07-01 | $59.31 | $60.80 | $59.24 | $60.44 | $60.44 | 48,750 |
| 2021-06-30 | $58.43 | $59.33 | $57.84 | $59.03 | $59.03 | 39,512 |
| 2021-06-29 | $57.92 | $58.35 | $57.31 | $58.24 | $58.24 | 27,002 |
| 2021-06-28 | $57.24 | $57.83 | $56.54 | $57.60 | $57.60 | 30,232 |
| 2021-06-25 | $57.25 | $57.25 | $56.03 | $56.75 | $56.75 | 23,870 |
| 2021-06-24 | $57.19 | $57.54 | $56.17 | $56.82 | $56.82 | 51,162 |
| 2021-06-23 | $56.50 | $56.72 | $55.67 | $56.59 | $56.59 | 36,452 |
| 2021-06-22 | $55.23 | $56.46 | $55.01 | $56.20 | $56.20 | 31,356 |
| 2021-06-21 | $54.28 | $55.61 | $52.91 | $55.15 | $55.15 | 37,205 |
| 2021-06-18 | $53.90 | $54.15 | $52.40 | $53.92 | $53.92 | 57,856 |
| 2021-06-17 | $52.90 | $55.05 | $52.90 | $53.90 | $53.90 | 66,342 |
| 2021-06-16 | $54.17 | $54.24 | $52.85 | $53.18 | $53.18 | 53,947 |
| 2021-06-15 | $57.50 | $57.66 | $53.63 | $53.85 | $53.85 | 64,190 |
| 2021-06-14 | $56.13 | $57.95 | $55.54 | $57.20 | $57.20 | 72,218 |
| 2021-06-11 | $56.36 | $56.61 | $54.00 | $55.47 | $55.47 | 119,834 |
| 2021-06-10 | $54.01 | $55.62 | $53.06 | $55.41 | $55.41 | 89,859 |
| 2021-06-09 | $53.63 | $54.52 | $52.67 | $53.99 | $53.99 | 42,630 |
| 2021-06-08 | $53.76 | $54.87 | $53.05 | $53.65 | $53.65 | 37,291 |
| 2021-06-07 | $52.03 | $53.33 | $50.91 | $53.21 | $53.21 | 29,336 |
| 2021-06-04 | $51.65 | $52.56 | $51.45 | $52.02 | $52.02 | 17,186 |
| 2021-06-03 | $51.79 | $51.80 | $50.34 | $51.41 | $51.41 | 26,250 |
| 2021-06-02 | $52.37 | $52.37 | $51.25 | $52.28 | $52.28 | 16,249 |
| 2021-06-01 | $51.87 | $52.81 | $51.51 | $52.06 | $52.06 | 24,791 |
| 2021-05-28 | $54.03 | $54.50 | $51.79 | $51.82 | $51.82 | 33,159 |
| 2021-05-27 | $52.92 | $54.15 | $51.06 | $54.08 | $54.08 | 79,858 |
| 2021-05-26 | $54.00 | $54.15 | $52.35 | $52.68 | $52.68 | 21,892 |
| 2021-05-25 | $53.66 | $54.11 | $52.38 | $53.89 | $53.89 | 33,668 |
| 2021-05-24 | $53.18 | $53.67 | $52.80 | $53.54 | $53.54 | 13,436 |
| 2021-05-21 | $53.04 | $55.00 | $52.56 | $52.79 | $52.79 | 34,317 |
| 2021-05-20 | $50.80 | $52.93 | $50.80 | $52.80 | $52.80 | 35,371 |
| 2021-05-19 | $49.43 | $50.82 | $48.92 | $50.45 | $50.45 | 27,985 |
| 2021-05-18 | $48.66 | $50.61 | $48.13 | $50.46 | $50.46 | 22,721 |
| 2021-05-17 | $47.88 | $48.32 | $47.28 | $48.18 | $48.18 | 37,842 |
| 2021-05-14 | $47.64 | $48.81 | $47.42 | $47.98 | $47.98 | 70,647 |
| 2021-05-13 | $48.77 | $49.00 | $46.37 | $47.00 | $47.00 | 93,955 |
| 2021-05-12 | $49.65 | $50.30 | $48.89 | $49.99 | $49.99 | 66,843 |
| 2021-05-11 | $47.33 | $50.97 | $46.51 | $50.63 | $50.63 | 98,989 |
| 2021-05-10 | $50.27 | $50.27 | $47.79 | $48.26 | $48.26 | 48,524 |
| 2021-05-07 | $49.53 | $50.50 | $49.17 | $49.40 | $49.40 | 63,493 |
| 2021-05-06 | $49.85 | $49.94 | $47.50 | $48.80 | $48.80 | 148,229 |
| 2021-05-05 | $52.18 | $52.43 | $49.78 | $49.91 | $49.91 | 84,966 |
| 2021-05-04 | $54.64 | $54.64 | $49.80 | $51.46 | $51.46 | 109,213 |
| 2021-05-03 | $55.08 | $55.08 | $52.75 | $53.91 | $53.91 | 249,292 |
| 2021-04-30 | $53.78 | $55.09 | $51.92 | $52.92 | $52.92 | 349,177 |
| 2021-04-29 | $50.45 | $51.68 | $48.33 | $50.41 | $50.41 | 156,698 |
| 2021-04-28 | $48.56 | $50.19 | $47.56 | $49.09 | $49.09 | 118,287 |
| 2021-04-27 | $49.81 | $50.15 | $48.36 | $48.50 | $48.50 | 17,784 |
| 2021-04-26 | $48.68 | $50.20 | $48.68 | $49.76 | $49.76 | 14,241 |
| 2021-04-23 | $46.69 | $49.06 | $46.69 | $48.68 | $48.68 | 25,568 |
| 2021-04-22 | $46.76 | $47.87 | $45.83 | $46.48 | $46.48 | 55,840 |
| 2021-04-21 | $44.34 | $47.58 | $44.34 | $46.97 | $46.97 | 131,844 |
| 2021-04-20 | $45.16 | $45.33 | $43.90 | $44.82 | $44.82 | 64,911 |
| 2021-04-19 | $47.37 | $47.37 | $44.05 | $45.23 | $45.23 | 35,335 |
| 2021-04-16 | $48.18 | $48.20 | $47.25 | $47.46 | $47.46 | 52,057 |
| 2021-04-15 | $47.56 | $48.22 | $47.44 | $48.22 | $48.22 | 14,820 |
| 2021-04-14 | $48.40 | $48.77 | $46.93 | $47.13 | $47.13 | 24,485 |
| 2021-04-13 | $47.90 | $48.73 | $47.59 | $48.46 | $48.46 | 22,591 |
| 2021-04-12 | $47.41 | $48.06 | $46.25 | $47.47 | $47.47 | 47,577 |
| 2021-04-09 | $46.39 | $48.00 | $45.45 | $47.70 | $47.70 | 36,965 |
| 2021-04-08 | $45.75 | $46.95 | $45.16 | $46.63 | $46.63 | 26,959 |
| 2021-04-07 | $45.70 | $46.21 | $45.00 | $45.43 | $45.43 | 32,410 |
| 2021-04-06 | $43.27 | $46.20 | $42.82 | $46.02 | $46.02 | 44,469 |
| 2021-04-05 | $44.30 | $44.30 | $42.82 | $43.12 | $43.12 | 60,689 |
| 2021-04-01 | $43.87 | $44.24 | $42.93 | $42.99 | $42.99 | 136,989 |
| 2021-03-31 | $41.97 | $43.48 | $41.97 | $42.89 | $42.89 | 60,242 |
| 2021-03-30 | $41.65 | $42.63 | $40.89 | $41.38 | $41.38 | 60,138 |
| 2021-03-29 | $40.29 | $42.14 | $39.72 | $41.89 | $41.89 | 75,536 |
| 2021-03-26 | $39.26 | $40.82 | $39.26 | $40.48 | $40.48 | 142,375 |
| 2021-03-25 | $38.94 | $39.52 | $37.78 | $39.01 | $39.01 | 102,209 |
| 2021-03-24 | $41.84 | $42.10 | $39.30 | $39.40 | $39.40 | 99,119 |
| 2021-03-23 | $42.03 | $42.61 | $41.29 | $41.63 | $41.63 | 39,006 |
| 2021-03-22 | $41.15 | $42.47 | $40.87 | $41.68 | $41.68 | 47,409 |
| 2021-03-19 | $41.11 | $41.70 | $40.62 | $40.62 | $40.62 | 85,907 |
| 2021-03-18 | $41.89 | $43.70 | $40.74 | $40.89 | $40.89 | 40,193 |
| 2021-03-17 | $43.27 | $43.27 | $41.87 | $42.75 | $42.75 | 147,628 |
| 2021-03-16 | $44.10 | $44.17 | $41.82 | $43.59 | $43.59 | 257,336 |
| 2021-03-15 | $46.82 | $47.44 | $43.14 | $43.71 | $43.71 | 67,282 |
| 2021-03-12 | $44.96 | $46.32 | $43.10 | $46.09 | $46.09 | 78,771 |
| 2021-03-11 | $42.81 | $46.72 | $42.81 | $46.03 | $46.03 | 63,981 |
| 2021-03-10 | $42.24 | $43.90 | $41.68 | $41.82 | $41.82 | 185,376 |
| 2021-03-09 | $40.43 | $42.70 | $40.43 | $41.42 | $41.42 | 205,943 |
| 2021-03-08 | $40.80 | $41.04 | $38.94 | $39.14 | $39.14 | 69,654 |
| 2021-03-05 | $41.09 | $41.12 | $37.21 | $40.42 | $40.42 | 129,756 |
| 2021-03-04 | $42.23 | $42.72 | $38.99 | $41.07 | $41.07 | 75,612 |
| 2021-03-03 | $45.61 | $45.61 | $42.01 | $42.40 | $42.40 | 68,005 |
| 2021-03-02 | $47.37 | $47.51 | $45.42 | $45.78 | $45.78 | 51,243 |
| 2021-03-01 | $44.08 | $47.12 | $43.75 | $46.88 | $46.88 | 32,289 |
| 2021-02-26 | $43.61 | $44.30 | $41.72 | $43.54 | $43.54 | 76,097 |
| 2021-02-25 | $46.54 | $47.76 | $43.26 | $43.61 | $43.61 | 107,439 |
| 2021-02-24 | $46.85 | $47.86 | $46.34 | $46.61 | $46.61 | 51,553 |
| 2021-02-23 | $49.27 | $49.27 | $44.22 | $46.79 | $46.79 | 114,350 |
| 2021-02-22 | $52.05 | $52.51 | $49.65 | $49.79 | $49.79 | 59,711 |
| 2021-02-19 | $52.00 | $53.23 | $51.66 | $52.77 | $52.77 | 26,554 |
| 2021-02-18 | $51.90 | $52.39 | $51.28 | $51.75 | $51.75 | 70,169 |
| 2021-02-17 | $53.93 | $54.07 | $51.83 | $52.09 | $52.09 | 90,826 |
| 2021-02-16 | $55.71 | $56.50 | $54.01 | $54.47 | $54.47 | 42,497 |
| 2021-02-12 | $53.19 | $55.94 | $52.51 | $55.34 | $55.34 | 35,135 |
| 2021-02-11 | $53.74 | $54.98 | $53.51 | $53.63 | $53.63 | 27,547 |
| 2021-02-10 | $56.25 | $56.50 | $53.52 | $54.25 | $54.25 | 30,366 |
| 2021-02-09 | $55.17 | $55.95 | $54.62 | $55.26 | $55.26 | 24,921 |
| 2021-02-08 | $56.33 | $56.97 | $54.13 | $55.32 | $55.32 | 66,757 |
| 2021-02-05 | $54.78 | $56.26 | $54.27 | $55.90 | $55.90 | 117,904 |
| 2021-02-04 | $52.63 | $54.50 | $52.03 | $54.35 | $54.35 | 91,856 |
| 2021-02-03 | $52.91 | $53.05 | $51.53 | $52.17 | $52.17 | 69,377 |
| 2021-02-02 | $53.01 | $53.82 | $51.64 | $52.31 | $52.31 | 37,301 |
| 2021-02-01 | $50.00 | $52.91 | $49.28 | $52.87 | $52.87 | 110,102 |
| 2021-01-29 | $49.77 | $51.01 | $49.12 | $49.36 | $49.36 | 72,350 |
| 2021-01-28 | $48.15 | $50.74 | $48.15 | $50.16 | $50.16 | 57,007 |
| 2021-01-27 | $50.25 | $50.53 | $47.46 | $48.64 | $48.64 | 191,682 |
| 2021-01-26 | $53.34 | $53.71 | $50.67 | $50.90 | $50.90 | 92,293 |
| 2021-01-25 | $52.84 | $54.36 | $50.67 | $53.32 | $53.32 | 118,795 |
| 2021-01-22 | $50.52 | $53.83 | $49.05 | $53.01 | $53.01 | 555,932 |
| 2021-01-21 | $55.12 | $55.66 | $48.83 | $49.67 | $49.67 | 356,624 |
| 2021-01-20 | $55.42 | $56.48 | $54.77 | $55.57 | $55.57 | 12,761 |
| 2021-01-19 | $55.67 | $55.77 | $54.16 | $55.33 | $55.33 | 22,257 |
| 2021-01-15 | $56.51 | $56.51 | $54.24 | $54.50 | $54.50 | 16,206 |
| 2021-01-14 | $58.61 | $59.21 | $57.37 | $58.32 | $58.32 | 13,480 |
| 2021-01-13 | $58.00 | $60.31 | $57.87 | $59.99 | $59.99 | 16,875 |
| 2021-01-12 | $57.28 | $59.15 | $57.04 | $57.87 | $57.87 | 18,965 |
| 2021-01-11 | $60.61 | $61.27 | $56.48 | $56.48 | $56.48 | 45,442 |
| 2021-01-08 | $62.89 | $63.90 | $61.46 | $61.60 | $61.60 | 20,017 |
| 2021-01-07 | $61.39 | $65.02 | $61.39 | $62.58 | $62.58 | 26,831 |
| 2021-01-06 | $63.10 | $63.63 | $57.95 | $59.47 | $59.47 | 74,104 |
| 2021-01-05 | $62.77 | $64.33 | $60.40 | $63.13 | $63.13 | 15,274 |
| 2021-01-04 | $65.72 | $68.00 | $60.33 | $61.82 | $61.82 | 42,466 |
| 2020-12-31 | $65.12 | $66.97 | $63.00 | $65.09 | $65.09 | 75,458 |
| 2020-12-30 | $61.03 | $65.60 | $61.00 | $64.30 | $64.30 | 25,955 |
| 2020-12-29 | $59.69 | $61.51 | $59.22 | $60.29 | $60.29 | 18,049 |
| 2020-12-28 | $58.88 | $60.99 | $58.12 | $58.78 | $58.78 | 6,581 |
| 2020-12-24 | $55.57 | $58.27 | $54.32 | $57.68 | $57.68 | 10,102 |
| 2020-12-23 | $56.33 | $57.50 | $54.68 | $54.72 | $54.72 | 32,453 |
| 2020-12-22 | $52.97 | $55.19 | $52.97 | $55.11 | $55.11 | 24,271 |
| 2020-12-21 | $50.00 | $51.92 | $49.21 | $51.80 | $51.80 | 11,275 |
| 2020-12-18 | $51.25 | $51.34 | $49.81 | $50.12 | $50.12 | 11,264 |
| 2020-12-17 | $50.40 | $51.86 | $50.40 | $50.58 | $50.58 | 31,398 |
| 2020-12-16 | $50.00 | $50.84 | $49.27 | $49.76 | $49.76 | 14,911 |
| 2020-12-15 | $49.92 | $51.34 | $49.28 | $49.65 | $49.65 | 19,568 |
| 2020-12-14 | $48.42 | $50.54 | $48.28 | $49.78 | $49.78 | 17,780 |
| 2020-12-11 | $48.46 | $49.97 | $47.48 | $48.26 | $48.26 | 36,226 |
| 2020-12-10 | $48.85 | $49.69 | $48.55 | $48.82 | $48.82 | 75,770 |
| 2020-12-09 | $50.48 | $50.60 | $48.66 | $48.80 | $48.80 | 110,276 |
| 2020-12-08 | $50.24 | $52.04 | $49.37 | $49.41 | $49.41 | 84,011 |
| 2020-12-07 | $50.00 | $52.90 | $47.11 | $47.11 | $47.11 | 99,935 |
| 2020-12-04 | $49.94 | $52.63 | $49.24 | $50.07 | $50.07 | 92,661 |
| 2020-12-03 | $51.01 | $52.36 | $48.00 | $50.00 | $50.00 | 584,433 |
Docebo Inc (DCBO) News Headlines
Recent Docebo Inc (DCBO) News
Similar Companies to Docebo Inc (DCBO) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |