DigitalOcean Holdings Inc (DOCN) Exchange: NYSE
Data as of Aug. 19, 2025
$30.89 ($-0.81) -2.56%
DigitalOcean Holdings Inc - Daily Information
Click for more stock information on DigitalOcean Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $31.77 |
| Previous Close | $30.89 |
| High | $31.84 |
| Low | $30.59 |
| Adjusted Open | $31.77 |
| Previous Adjusted Close | $30.89 |
| Adjusted High | $31.84 |
| Adjusted Low | $30.59 |
About DigitalOcean Holdings Inc (DOCN)
DigitalOcean Holdings Inc (DOCN) is an American cloud infrastructure, services, and software company founded in 2012 by Richards Morris and Ben Uretsky. DigitalOcean provides developers with on-demand cloud computing that is affordable, reliable, and developer-friendly. This enables developers to focus on their application code instead of the underlying infrastructure. DigitalOcean has grown rapidly since its inception, tripling its customer base in less than 18 months and increasing total registered users to more than 3 million. It now serves more than 67,000 businesses from across the world. As of March 2019, DigitalOcean had data centers in nine countries around the world. It has also made several acquisitions, including HackPyLabs, a leading security and observability platform, GPO Manager, an innovative cloud hosting solution, and Nanobox, an automated platform to deploy and manage cloud applications.
Invest in DigitalOcean Holdings Inc (DOCN)
Historical Stock Data for DigitalOcean Holdings Inc (DOCN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | $31.77 | $31.84 | $30.59 | $30.89 | $30.89 | 1,375,592 |
| 2025-08-18 | $30.89 | $31.95 | $30.74 | $31.70 | $31.70 | 2,156,083 |
| 2025-08-15 | $30.66 | $31.53 | $30.51 | $31.04 | $31.04 | 1,893,864 |
| 2025-08-14 | $31.15 | $31.63 | $30.16 | $30.54 | $30.54 | 3,314,906 |
| 2025-08-13 | $30.05 | $31.92 | $29.89 | $31.75 | $31.75 | 5,356,520 |
| 2025-08-12 | $29.45 | $30.27 | $28.79 | $30.05 | $30.05 | 11,561,797 |
| 2025-08-11 | $31.30 | $31.37 | $28.94 | $29.56 | $29.56 | 10,494,265 |
| 2025-08-08 | $34.00 | $34.43 | $32.17 | $33.05 | $33.05 | 2,594,041 |
| 2025-08-07 | $37.30 | $37.40 | $33.45 | $34.33 | $34.33 | 3,172,198 |
| 2025-08-06 | $35.57 | $37.00 | $34.92 | $36.47 | $36.47 | 5,198,567 |
| 2025-08-05 | $30.99 | $35.28 | $29.51 | $34.81 | $34.81 | 10,661,062 |
| 2025-08-04 | $26.25 | $27.13 | $26.20 | $27.01 | $27.01 | 3,440,008 |
| 2025-08-01 | $27.50 | $27.60 | $25.56 | $25.74 | $25.74 | 3,040,726 |
| 2025-07-31 | $28.25 | $28.68 | $27.68 | $27.86 | $27.86 | 2,460,773 |
| 2025-07-30 | $28.61 | $28.75 | $27.50 | $27.80 | $27.80 | 1,450,915 |
| 2025-07-29 | $29.42 | $29.73 | $28.24 | $28.46 | $28.46 | 1,215,911 |
| 2025-07-28 | $29.07 | $29.74 | $28.50 | $29.15 | $29.15 | 1,451,743 |
| 2025-07-25 | $28.88 | $29.38 | $28.75 | $28.80 | $28.80 | 1,064,473 |
| 2025-07-24 | $28.68 | $29.09 | $28.53 | $28.74 | $28.74 | 1,189,451 |
| 2025-07-23 | $29.18 | $29.27 | $28.45 | $28.82 | $28.82 | 1,824,603 |
| 2025-07-22 | $29.18 | $29.59 | $28.59 | $28.78 | $28.78 | 1,853,380 |
| 2025-07-21 | $29.71 | $30.37 | $28.97 | $29.14 | $29.14 | 1,933,970 |
| 2025-07-18 | $29.41 | $30.07 | $28.78 | $29.52 | $29.52 | 1,444,071 |
| 2025-07-17 | $28.52 | $29.69 | $28.52 | $29.14 | $29.14 | 1,626,852 |
| 2025-07-16 | $28.50 | $28.60 | $27.35 | $28.45 | $28.45 | 1,481,389 |
| 2025-07-15 | $28.84 | $29.12 | $28.26 | $28.28 | $28.28 | 1,261,307 |
| 2025-07-14 | $28.16 | $28.86 | $27.87 | $28.48 | $28.48 | 1,754,484 |
| 2025-07-11 | $29.01 | $29.43 | $28.14 | $28.23 | $28.23 | 1,172,045 |
| 2025-07-10 | $30.07 | $30.19 | $29.12 | $29.55 | $29.55 | 932,948 |
| 2025-07-09 | $29.80 | $30.37 | $29.38 | $29.83 | $29.83 | 1,475,191 |
| 2025-07-08 | $29.28 | $29.69 | $28.91 | $29.46 | $29.46 | 1,566,024 |
| 2025-07-07 | $28.90 | $29.45 | $28.66 | $28.87 | $28.87 | 1,282,857 |
| 2025-07-03 | $28.70 | $29.25 | $28.70 | $29.20 | $29.20 | 739,743 |
| 2025-07-02 | $28.22 | $29.30 | $28.11 | $28.40 | $28.40 | 2,539,546 |
| 2025-07-01 | $28.10 | $28.71 | $27.42 | $28.02 | $28.02 | 2,601,449 |
| 2025-06-30 | $28.60 | $28.68 | $27.87 | $28.56 | $28.56 | 1,425,501 |
| 2025-06-27 | $28.12 | $28.68 | $27.75 | $28.26 | $28.26 | 1,716,571 |
| 2025-06-26 | $27.98 | $28.08 | $27.09 | $27.88 | $27.88 | 1,794,773 |
| 2025-06-25 | $28.20 | $28.43 | $27.72 | $27.83 | $27.83 | 1,264,712 |
| 2025-06-24 | $28.50 | $28.76 | $28.06 | $28.08 | $28.08 | 1,402,367 |
| 2025-06-23 | $27.13 | $27.91 | $26.75 | $27.89 | $27.89 | 1,475,587 |
| 2025-06-20 | $28.09 | $28.62 | $27.23 | $27.36 | $27.36 | 1,573,030 |
| 2025-06-18 | $27.77 | $28.16 | $27.37 | $27.81 | $27.81 | 1,563,035 |
| 2025-06-17 | $27.73 | $28.28 | $27.72 | $27.91 | $27.91 | 1,219,162 |
| 2025-06-16 | $27.35 | $28.16 | $27.13 | $28.15 | $28.15 | 1,518,470 |
| 2025-06-13 | $27.80 | $28.06 | $26.75 | $26.78 | $26.78 | 1,787,562 |
| 2025-06-12 | $28.50 | $28.87 | $28.05 | $28.20 | $28.20 | 1,249,381 |
| 2025-06-11 | $29.84 | $29.84 | $28.87 | $28.88 | $28.88 | 1,478,110 |
| 2025-06-10 | $29.01 | $29.74 | $28.92 | $29.50 | $29.50 | 1,375,555 |
| 2025-06-09 | $28.97 | $29.28 | $28.54 | $28.96 | $28.96 | 1,441,261 |
| 2025-06-06 | $28.50 | $28.88 | $28.02 | $28.63 | $28.63 | 1,896,447 |
| 2025-06-05 | $28.72 | $29.25 | $27.49 | $27.77 | $27.77 | 3,495,170 |
| 2025-06-04 | $30.00 | $30.16 | $29.65 | $29.87 | $29.87 | 953,667 |
| 2025-06-03 | $28.40 | $30.19 | $28.10 | $30.07 | $30.07 | 1,433,610 |
| 2025-06-02 | $28.07 | $28.49 | $27.12 | $28.38 | $28.38 | 1,406,734 |
| 2025-05-30 | $27.95 | $28.49 | $27.54 | $28.30 | $28.30 | 1,563,466 |
| 2025-05-29 | $28.95 | $28.95 | $27.82 | $27.92 | $27.92 | 1,370,479 |
| 2025-05-28 | $28.74 | $28.90 | $28.20 | $28.27 | $28.27 | 1,085,433 |
| 2025-05-27 | $28.91 | $29.07 | $28.20 | $28.82 | $28.82 | 1,529,607 |
| 2025-05-23 | $28.21 | $28.77 | $27.98 | $27.99 | $27.99 | 1,569,804 |
| 2025-05-22 | $28.95 | $29.50 | $28.70 | $29.13 | $29.13 | 1,304,637 |
| 2025-05-21 | $29.80 | $30.01 | $28.69 | $28.78 | $28.78 | 1,424,043 |
| 2025-05-20 | $30.20 | $30.57 | $29.91 | $30.22 | $30.22 | 982,436 |
| 2025-05-19 | $30.31 | $30.60 | $29.82 | $30.34 | $30.34 | 1,193,601 |
| 2025-05-16 | $30.67 | $31.18 | $30.25 | $31.10 | $31.10 | 1,118,277 |
| 2025-05-15 | $31.24 | $31.50 | $30.05 | $30.68 | $30.68 | 1,348,967 |
| 2025-05-14 | $31.59 | $32.00 | $30.87 | $31.22 | $31.22 | 1,135,348 |
| 2025-05-13 | $31.82 | $32.33 | $31.44 | $31.51 | $31.51 | 1,476,418 |
| 2025-05-12 | $30.94 | $31.64 | $29.96 | $31.61 | $31.61 | 1,852,804 |
| 2025-05-09 | $30.10 | $30.64 | $28.63 | $29.17 | $29.17 | 1,720,121 |
| 2025-05-08 | $28.80 | $30.39 | $28.62 | $29.89 | $29.89 | 1,975,673 |
| 2025-05-07 | $28.31 | $29.12 | $27.61 | $28.62 | $28.62 | 2,613,563 |
| 2025-05-06 | $30.00 | $30.42 | $27.83 | $28.25 | $28.25 | 5,151,253 |
| 2025-05-05 | $31.98 | $33.46 | $31.56 | $32.76 | $32.76 | 2,160,357 |
| 2025-05-02 | $32.24 | $32.95 | $31.90 | $32.56 | $32.56 | 1,438,261 |
| 2025-05-01 | $31.64 | $32.16 | $31.36 | $31.48 | $31.48 | 856,036 |
| 2025-04-30 | $30.17 | $31.04 | $29.61 | $30.90 | $30.90 | 1,041,972 |
| 2025-04-29 | $30.85 | $31.77 | $30.85 | $31.42 | $31.42 | 1,399,823 |
| 2025-04-28 | $30.89 | $31.21 | $30.24 | $30.85 | $30.85 | 1,093,351 |
| 2025-04-25 | $29.77 | $30.81 | $29.58 | $30.75 | $30.75 | 837,286 |
| 2025-04-24 | $28.25 | $30.08 | $28.00 | $29.95 | $29.95 | 1,076,844 |
| 2025-04-23 | $28.49 | $29.89 | $27.92 | $28.25 | $28.25 | 1,208,774 |
| 2025-04-22 | $26.18 | $27.13 | $26.05 | $26.68 | $26.68 | 1,176,970 |
| 2025-04-21 | $26.86 | $27.11 | $25.75 | $25.91 | $25.91 | 995,481 |
| 2025-04-17 | $27.89 | $28.06 | $27.08 | $27.38 | $27.38 | 782,716 |
| 2025-04-16 | $27.61 | $28.27 | $27.18 | $27.86 | $27.86 | 1,017,444 |
| 2025-04-15 | $27.52 | $28.52 | $27.52 | $28.09 | $28.09 | 1,104,810 |
| 2025-04-14 | $28.65 | $28.69 | $27.02 | $27.59 | $27.59 | 1,443,161 |
| 2025-04-11 | $28.21 | $28.26 | $26.91 | $27.64 | $27.64 | 1,497,344 |
| 2025-04-10 | $29.48 | $30.10 | $27.47 | $28.22 | $28.22 | 1,478,518 |
| 2025-04-09 | $25.83 | $31.73 | $25.73 | $30.67 | $30.67 | 3,472,168 |
| 2025-04-08 | $29.69 | $29.87 | $25.45 | $25.91 | $25.91 | 2,626,276 |
| 2025-04-07 | $26.96 | $30.29 | $25.54 | $28.14 | $28.14 | 3,110,754 |
| 2025-04-04 | $31.40 | $32.54 | $27.68 | $28.65 | $28.65 | 3,025,140 |
| 2025-04-03 | $33.28 | $33.39 | $30.90 | $31.23 | $31.23 | 1,602,303 |
| 2025-04-02 | $32.86 | $35.36 | $32.80 | $35.19 | $35.19 | 1,147,697 |
| 2025-04-01 | $33.25 | $33.90 | $32.77 | $33.79 | $33.79 | 999,381 |
| 2025-03-31 | $33.00 | $33.70 | $32.23 | $33.39 | $33.39 | 1,198,418 |
| 2025-03-28 | $35.12 | $35.25 | $33.46 | $34.17 | $34.17 | 1,409,391 |
| 2025-03-27 | $36.12 | $36.45 | $35.34 | $35.53 | $35.53 | 865,014 |
| 2025-03-26 | $37.94 | $38.00 | $36.45 | $36.70 | $36.70 | 850,647 |
| 2025-03-25 | $38.04 | $38.12 | $37.44 | $37.98 | $37.98 | 724,850 |
| 2025-03-24 | $37.50 | $38.02 | $37.34 | $37.88 | $37.88 | 918,050 |
| 2025-03-21 | $35.93 | $37.10 | $35.71 | $36.89 | $36.89 | 1,554,507 |
| 2025-03-20 | $35.81 | $37.14 | $35.81 | $36.55 | $36.55 | 867,804 |
| 2025-03-19 | $35.89 | $37.04 | $35.80 | $36.40 | $36.40 | 733,665 |
| 2025-03-18 | $36.63 | $36.73 | $35.55 | $35.80 | $35.80 | 917,511 |
| 2025-03-17 | $35.81 | $37.33 | $35.81 | $36.87 | $36.87 | 1,021,100 |
| 2025-03-14 | $35.80 | $36.82 | $35.80 | $36.16 | $36.16 | 1,183,903 |
| 2025-03-13 | $35.97 | $36.17 | $35.02 | $35.32 | $35.32 | 1,071,265 |
| 2025-03-12 | $37.26 | $37.85 | $35.88 | $36.10 | $36.10 | 1,282,606 |
| 2025-03-11 | $36.38 | $37.47 | $35.51 | $36.27 | $36.27 | 1,177,140 |
| 2025-03-10 | $38.61 | $38.94 | $35.68 | $36.95 | $36.95 | 1,470,831 |
| 2025-03-07 | $39.79 | $40.45 | $38.18 | $39.89 | $39.89 | 929,188 |
| 2025-03-06 | $40.82 | $41.58 | $39.84 | $40.12 | $40.12 | 961,662 |
| 2025-03-05 | $40.62 | $41.73 | $40.07 | $41.54 | $41.54 | 911,144 |
| 2025-03-04 | $39.46 | $40.85 | $38.23 | $40.42 | $40.42 | 1,656,303 |
| 2025-03-03 | $43.22 | $43.25 | $39.95 | $40.35 | $40.35 | 1,603,314 |
| 2025-02-28 | $42.36 | $43.73 | $41.16 | $42.85 | $42.85 | 1,198,263 |
| 2025-02-27 | $44.00 | $46.10 | $42.66 | $42.71 | $42.71 | 2,420,044 |
| 2025-02-26 | $41.41 | $44.01 | $39.72 | $43.94 | $43.94 | 2,405,891 |
| 2025-02-25 | $45.00 | $45.00 | $40.40 | $40.83 | $40.83 | 4,218,127 |
| 2025-02-24 | $39.31 | $39.56 | $36.24 | $37.17 | $37.17 | 3,886,290 |
| 2025-02-21 | $43.45 | $43.80 | $39.26 | $39.30 | $39.30 | 1,843,979 |
| 2025-02-20 | $43.89 | $44.33 | $41.87 | $43.04 | $43.04 | 1,426,841 |
| 2025-02-19 | $46.08 | $46.48 | $44.21 | $44.27 | $44.27 | 1,234,096 |
| 2025-02-18 | $44.57 | $47.02 | $44.45 | $46.69 | $46.69 | 1,362,336 |
| 2025-02-14 | $45.66 | $45.66 | $44.34 | $44.51 | $44.51 | 886,582 |
| 2025-02-13 | $45.42 | $45.90 | $44.44 | $45.84 | $45.84 | 897,451 |
| 2025-02-12 | $44.52 | $45.80 | $44.20 | $45.31 | $45.31 | 777,211 |
| 2025-02-11 | $45.25 | $46.46 | $44.70 | $45.24 | $45.24 | 841,815 |
| 2025-02-10 | $45.45 | $46.16 | $45.02 | $45.93 | $45.93 | 986,033 |
| 2025-02-07 | $44.00 | $45.80 | $43.81 | $44.78 | $44.78 | 1,649,983 |
| 2025-02-06 | $43.26 | $44.00 | $42.66 | $43.99 | $43.99 | 1,104,615 |
| 2025-02-05 | $40.83 | $43.23 | $40.83 | $42.95 | $42.95 | 1,743,868 |
| 2025-02-04 | $40.58 | $41.21 | $40.32 | $40.82 | $40.82 | 922,468 |
| 2025-02-03 | $40.07 | $40.82 | $38.65 | $40.24 | $40.24 | 1,615,069 |
| 2025-01-31 | $42.06 | $42.65 | $40.86 | $41.48 | $41.48 | 1,243,067 |
| 2025-01-30 | $42.04 | $42.45 | $41.35 | $41.70 | $41.70 | 1,425,472 |
| 2025-01-29 | $41.87 | $42.23 | $40.43 | $41.81 | $41.81 | 888,175 |
| 2025-01-28 | $40.50 | $42.82 | $39.62 | $41.97 | $41.97 | 1,705,487 |
| 2025-01-27 | $39.41 | $41.88 | $38.59 | $40.14 | $40.14 | 1,883,637 |
| 2025-01-24 | $40.00 | $41.85 | $39.12 | $40.18 | $40.18 | 1,914,060 |
| 2025-01-23 | $37.91 | $38.76 | $37.35 | $38.73 | $38.73 | 941,390 |
| 2025-01-22 | $37.50 | $38.73 | $37.24 | $38.27 | $38.27 | 1,156,959 |
| 2025-01-21 | $36.80 | $37.49 | $36.37 | $37.26 | $37.26 | 954,445 |
| 2025-01-17 | $35.70 | $36.35 | $34.91 | $36.13 | $36.13 | 1,010,633 |
| 2025-01-16 | $35.85 | $37.00 | $35.11 | $35.27 | $35.27 | 1,097,959 |
| 2025-01-15 | $34.57 | $34.98 | $33.92 | $34.24 | $34.24 | 787,605 |
| 2025-01-14 | $33.80 | $34.22 | $32.99 | $33.56 | $33.56 | 976,912 |
| 2025-01-13 | $33.35 | $33.89 | $33.09 | $33.48 | $33.48 | 724,283 |
| 2025-01-10 | $33.73 | $34.22 | $32.90 | $34.02 | $34.02 | 809,142 |
| 2025-01-08 | $34.30 | $35.17 | $34.01 | $34.48 | $34.48 | 717,156 |
| 2025-01-07 | $35.96 | $36.20 | $34.61 | $34.93 | $34.93 | 1,131,619 |
| 2025-01-06 | $36.07 | $36.64 | $35.44 | $35.60 | $35.60 | 569,659 |
| 2025-01-03 | $34.50 | $36.00 | $34.20 | $35.72 | $35.72 | 668,620 |
| 2025-01-02 | $34.68 | $34.83 | $33.80 | $34.26 | $34.26 | 544,553 |
| 2024-12-31 | $34.43 | $34.76 | $33.99 | $34.07 | $34.07 | 526,978 |
| 2024-12-30 | $34.16 | $34.49 | $33.59 | $34.17 | $34.17 | 613,821 |
| 2024-12-27 | $35.75 | $35.75 | $34.57 | $34.92 | $34.92 | 747,617 |
| 2024-12-26 | $35.35 | $36.26 | $35.21 | $35.93 | $35.93 | 408,703 |
| 2024-12-24 | $35.68 | $35.81 | $35.35 | $35.58 | $35.58 | 231,362 |
| 2024-12-23 | $35.70 | $36.14 | $35.33 | $35.68 | $35.68 | 633,971 |
| 2024-12-20 | $34.61 | $36.43 | $34.54 | $35.70 | $35.70 | 1,713,284 |
| 2024-12-19 | $35.72 | $36.01 | $34.58 | $35.45 | $35.45 | 974,904 |
| 2024-12-18 | $38.18 | $38.18 | $34.64 | $34.79 | $34.79 | 1,096,645 |
| 2024-12-17 | $37.50 | $38.55 | $37.16 | $37.76 | $37.76 | 915,788 |
| 2024-12-16 | $38.14 | $38.63 | $37.64 | $37.77 | $37.77 | 614,297 |
| 2024-12-13 | $39.35 | $39.50 | $37.82 | $38.13 | $38.13 | 591,396 |
| 2024-12-12 | $38.15 | $39.39 | $38.01 | $39.37 | $39.37 | 475,150 |
| 2024-12-11 | $38.68 | $39.55 | $38.13 | $38.41 | $38.41 | 689,021 |
| 2024-12-10 | $39.06 | $39.44 | $37.97 | $38.29 | $38.29 | 829,418 |
| 2024-12-09 | $40.62 | $41.37 | $38.97 | $39.03 | $39.03 | 674,234 |
| 2024-12-06 | $40.19 | $41.09 | $39.84 | $40.17 | $40.17 | 545,656 |
| 2024-12-05 | $39.98 | $40.22 | $39.44 | $39.54 | $39.54 | 548,916 |
| 2024-12-04 | $39.50 | $40.77 | $39.44 | $39.95 | $39.95 | 725,745 |
| 2024-12-03 | $39.00 | $39.17 | $38.19 | $38.89 | $38.89 | 707,094 |
| 2024-12-02 | $38.25 | $40.35 | $38.20 | $39.26 | $39.26 | 891,757 |
| 2024-11-29 | $38.04 | $38.53 | $37.86 | $38.08 | $38.08 | 301,588 |
| 2024-11-27 | $38.77 | $38.95 | $37.65 | $37.88 | $37.88 | 529,297 |
| 2024-11-26 | $39.29 | $39.39 | $38.60 | $38.71 | $38.71 | 597,525 |
| 2024-11-25 | $40.00 | $41.08 | $39.30 | $39.52 | $39.52 | 1,364,745 |
| 2024-11-22 | $39.18 | $39.86 | $39.18 | $39.60 | $39.60 | 985,456 |
| 2024-11-21 | $38.01 | $39.47 | $37.61 | $38.87 | $38.87 | 762,285 |
| 2024-11-20 | $38.25 | $38.25 | $36.88 | $37.53 | $37.53 | 561,253 |
| 2024-11-19 | $35.98 | $38.12 | $35.71 | $38.02 | $38.02 | 948,247 |
| 2024-11-18 | $36.85 | $37.23 | $36.27 | $36.41 | $36.41 | 699,461 |
| 2024-11-15 | $38.34 | $38.34 | $36.22 | $36.85 | $36.85 | 1,261,583 |
| 2024-11-14 | $38.30 | $39.08 | $38.02 | $38.35 | $38.35 | 743,958 |
| 2024-11-13 | $38.55 | $40.23 | $38.03 | $38.06 | $38.06 | 1,155,858 |
| 2024-11-12 | $38.91 | $39.52 | $38.16 | $38.39 | $38.39 | 738,487 |
| 2024-11-11 | $38.78 | $39.64 | $37.39 | $39.39 | $39.39 | 1,179,698 |
| 2024-11-08 | $38.45 | $38.77 | $37.86 | $38.50 | $38.50 | 1,024,865 |
| 2024-11-07 | $39.30 | $39.81 | $38.20 | $38.77 | $38.77 | 1,162,386 |
| 2024-11-06 | $36.95 | $38.84 | $36.59 | $38.82 | $38.82 | 2,229,705 |
| 2024-11-05 | $35.37 | $35.95 | $34.60 | $35.85 | $35.85 | 1,830,026 |
| 2024-11-04 | $38.30 | $38.51 | $35.12 | $35.33 | $35.33 | 3,442,690 |
| 2024-11-01 | $40.01 | $41.36 | $39.70 | $40.83 | $40.83 | 1,460,970 |
| 2024-10-31 | $40.76 | $41.00 | $39.56 | $39.58 | $39.58 | 893,134 |
| 2024-10-30 | $41.15 | $41.47 | $40.86 | $40.95 | $40.95 | 852,162 |
| 2024-10-29 | $40.55 | $41.29 | $40.50 | $41.22 | $41.22 | 799,237 |
| 2024-10-28 | $41.61 | $41.71 | $40.43 | $40.89 | $40.89 | 893,984 |
| 2024-10-25 | $40.99 | $41.65 | $40.52 | $41.04 | $41.04 | 542,429 |
| 2024-10-24 | $41.27 | $41.92 | $40.83 | $41.22 | $41.22 | 552,824 |
| 2024-10-23 | $41.92 | $42.14 | $40.57 | $41.08 | $41.08 | 776,170 |
| 2024-10-22 | $42.36 | $42.64 | $41.90 | $41.92 | $41.92 | 679,015 |
| 2024-10-21 | $43.36 | $43.93 | $42.65 | $42.70 | $42.70 | 697,804 |
| 2024-10-18 | $44.05 | $44.80 | $43.17 | $43.32 | $43.32 | 804,234 |
| 2024-10-17 | $43.65 | $44.01 | $43.27 | $43.81 | $43.81 | 623,508 |
| 2024-10-16 | $44.23 | $44.25 | $43.12 | $43.55 | $43.55 | 557,261 |
| 2024-10-15 | $44.08 | $44.51 | $43.16 | $44.00 | $44.00 | 934,859 |
| 2024-10-14 | $44.00 | $44.48 | $43.58 | $43.86 | $43.86 | 815,379 |
| 2024-10-11 | $43.96 | $44.45 | $43.42 | $43.96 | $43.96 | 947,702 |
| 2024-10-10 | $41.99 | $43.60 | $41.86 | $43.54 | $43.54 | 1,106,001 |
| 2024-10-09 | $41.66 | $43.23 | $41.66 | $42.62 | $42.62 | 1,012,789 |
| 2024-10-08 | $41.95 | $42.43 | $41.58 | $41.61 | $41.61 | 1,009,377 |
| 2024-10-07 | $42.89 | $42.98 | $41.34 | $41.72 | $41.72 | 908,776 |
| 2024-10-04 | $40.70 | $42.94 | $40.50 | $42.90 | $42.90 | 1,112,436 |
| 2024-10-03 | $39.12 | $39.93 | $38.84 | $39.53 | $39.53 | 614,890 |
| 2024-10-02 | $38.51 | $39.85 | $38.42 | $39.83 | $39.83 | 840,312 |
| 2024-10-01 | $40.38 | $40.38 | $38.39 | $38.63 | $38.63 | 1,038,360 |
| 2024-09-30 | $40.64 | $41.34 | $40.00 | $40.39 | $40.39 | 716,613 |
| 2024-09-27 | $42.07 | $42.52 | $40.73 | $41.01 | $41.01 | 1,526,288 |
| 2024-09-26 | $40.99 | $42.15 | $39.84 | $41.86 | $41.86 | 4,186,399 |
| 2024-09-25 | $41.02 | $41.26 | $40.30 | $40.76 | $40.76 | 1,053,040 |
| 2024-09-24 | $41.26 | $41.98 | $40.44 | $41.11 | $41.11 | 781,378 |
| 2024-09-23 | $43.27 | $43.27 | $39.20 | $41.09 | $41.09 | 2,633,778 |
| 2024-09-20 | $42.38 | $43.88 | $42.22 | $43.23 | $43.23 | 4,030,181 |
| 2024-09-19 | $41.47 | $42.24 | $40.93 | $42.23 | $42.23 | 1,397,459 |
| 2024-09-18 | $41.17 | $41.93 | $40.71 | $40.78 | $40.78 | 1,059,417 |
| 2024-09-17 | $41.05 | $41.50 | $40.60 | $40.97 | $40.97 | 1,050,527 |
| 2024-09-16 | $40.49 | $40.87 | $40.03 | $40.48 | $40.48 | 786,703 |
| 2024-09-13 | $40.00 | $41.56 | $40.00 | $40.33 | $40.33 | 1,151,431 |
| 2024-09-12 | $39.67 | $41.00 | $39.67 | $40.17 | $40.17 | 1,661,125 |
| 2024-09-11 | $37.90 | $40.42 | $37.48 | $39.71 | $39.71 | 2,195,819 |
| 2024-09-10 | $39.00 | $39.22 | $37.25 | $37.76 | $37.76 | 1,433,329 |
| 2024-09-09 | $36.92 | $39.40 | $36.78 | $38.88 | $38.88 | 2,393,568 |
| 2024-09-06 | $36.33 | $36.69 | $35.64 | $36.40 | $36.40 | 1,541,811 |
| 2024-09-05 | $35.87 | $36.70 | $35.64 | $36.17 | $36.17 | 494,139 |
| 2024-09-04 | $35.05 | $36.00 | $34.84 | $35.88 | $35.88 | 626,081 |
| 2024-09-03 | $36.73 | $37.17 | $35.08 | $35.45 | $35.45 | 878,085 |
| 2024-08-30 | $37.80 | $37.97 | $36.99 | $37.43 | $37.43 | 634,364 |
| 2024-08-29 | $36.59 | $38.14 | $36.59 | $37.34 | $37.34 | 762,156 |
| 2024-08-28 | $37.11 | $37.39 | $35.86 | $36.23 | $36.23 | 779,447 |
| 2024-08-27 | $37.16 | $37.55 | $36.65 | $37.32 | $37.32 | 704,332 |
| 2024-08-26 | $38.06 | $38.49 | $37.11 | $37.45 | $37.45 | 1,263,629 |
| 2024-08-23 | $36.98 | $38.83 | $36.66 | $38.00 | $38.00 | 1,358,746 |
| 2024-08-22 | $37.09 | $37.75 | $36.40 | $36.58 | $36.58 | 855,904 |
| 2024-08-21 | $37.44 | $37.55 | $36.80 | $37.35 | $37.35 | 948,998 |
| 2024-08-20 | $37.91 | $38.21 | $37.12 | $37.38 | $37.38 | 884,104 |
| 2024-08-19 | $37.79 | $38.10 | $37.12 | $37.98 | $37.98 | 865,831 |
| 2024-08-16 | $36.50 | $37.87 | $36.01 | $37.55 | $37.55 | 1,149,043 |
| 2024-08-15 | $36.60 | $37.49 | $36.35 | $36.62 | $36.62 | 1,148,594 |
| 2024-08-14 | $36.00 | $37.01 | $35.61 | $36.29 | $36.29 | 1,735,395 |
| 2024-08-13 | $34.00 | $35.95 | $33.85 | $35.91 | $35.91 | 2,096,853 |
| 2024-08-12 | $32.50 | $34.26 | $31.78 | $33.92 | $33.92 | 2,260,752 |
| 2024-08-09 | $30.32 | $33.91 | $29.57 | $32.57 | $32.57 | 5,162,423 |
| 2024-08-08 | $27.32 | $29.16 | $26.82 | $29.10 | $29.10 | 3,577,752 |
| 2024-08-07 | $28.64 | $29.06 | $27.61 | $27.70 | $27.70 | 1,689,000 |
| 2024-08-06 | $27.45 | $27.84 | $27.08 | $27.81 | $27.81 | 1,392,347 |
| 2024-08-05 | $26.79 | $28.25 | $26.63 | $27.27 | $27.27 | 1,453,672 |
| 2024-08-02 | $28.82 | $29.33 | $27.83 | $28.69 | $28.69 | 2,458,175 |
| 2024-08-01 | $32.92 | $32.92 | $30.60 | $30.85 | $30.85 | 1,252,577 |
| 2024-07-31 | $32.78 | $33.96 | $32.42 | $33.13 | $33.13 | 1,680,305 |
| 2024-07-30 | $32.47 | $32.81 | $31.46 | $31.80 | $31.80 | 837,953 |
| 2024-07-29 | $32.57 | $32.81 | $32.01 | $32.47 | $32.47 | 862,610 |
| 2024-07-26 | $32.92 | $32.93 | $31.65 | $32.18 | $32.18 | 693,918 |
| 2024-07-25 | $30.99 | $33.10 | $30.80 | $32.28 | $32.28 | 1,055,040 |
| 2024-07-24 | $32.25 | $32.40 | $30.94 | $30.97 | $30.97 | 941,721 |
| 2024-07-23 | $32.40 | $33.18 | $32.22 | $32.34 | $32.34 | 1,304,697 |
| 2024-07-22 | $33.10 | $33.24 | $31.63 | $32.29 | $32.29 | 1,962,899 |
| 2024-07-19 | $33.40 | $33.68 | $32.50 | $32.82 | $32.82 | 780,299 |
| 2024-07-18 | $34.31 | $34.44 | $32.82 | $33.38 | $33.38 | 1,476,053 |
| 2024-07-17 | $34.05 | $34.93 | $33.48 | $34.02 | $34.02 | 971,131 |
| 2024-07-16 | $33.96 | $34.78 | $33.28 | $34.72 | $34.72 | 1,208,550 |
| 2024-07-15 | $33.47 | $33.91 | $32.95 | $33.62 | $33.62 | 1,053,236 |
| 2024-07-12 | $33.07 | $33.60 | $32.84 | $33.20 | $33.20 | 821,512 |
| 2024-07-11 | $31.44 | $33.52 | $31.09 | $33.29 | $33.29 | 1,898,693 |
| 2024-07-10 | $32.40 | $32.48 | $31.05 | $31.36 | $31.36 | 1,935,671 |
| 2024-07-09 | $34.37 | $34.59 | $32.39 | $32.41 | $32.41 | 1,221,842 |
| 2024-07-08 | $34.72 | $35.11 | $34.21 | $34.67 | $34.67 | 927,117 |
| 2024-07-05 | $34.66 | $35.55 | $34.43 | $34.72 | $34.72 | 727,665 |
| 2024-07-03 | $35.34 | $35.66 | $34.63 | $34.83 | $34.83 | 362,184 |
| 2024-07-02 | $34.89 | $35.35 | $34.72 | $35.17 | $35.17 | 828,187 |
| 2024-07-01 | $34.61 | $34.99 | $34.12 | $34.67 | $34.67 | 701,987 |
| 2024-06-28 | $34.00 | $34.94 | $33.91 | $34.75 | $34.75 | 1,938,470 |
| 2024-06-27 | $33.38 | $34.13 | $33.16 | $33.87 | $33.87 | 817,301 |
| 2024-06-26 | $32.15 | $33.46 | $32.03 | $33.29 | $33.29 | 789,426 |
| 2024-06-25 | $32.58 | $32.89 | $32.02 | $32.26 | $32.26 | 981,468 |
| 2024-06-24 | $33.63 | $33.74 | $32.55 | $32.56 | $32.56 | 989,348 |
| 2024-06-21 | $33.05 | $34.32 | $32.67 | $33.86 | $33.86 | 2,230,031 |
| 2024-06-20 | $34.97 | $34.97 | $33.74 | $33.77 | $33.77 | 1,077,185 |
| 2024-06-18 | $35.45 | $36.12 | $34.74 | $34.75 | $34.75 | 1,477,782 |
| 2024-06-17 | $34.83 | $35.81 | $34.58 | $35.61 | $35.61 | 957,451 |
| 2024-06-14 | $35.66 | $35.83 | $34.86 | $35.03 | $35.03 | 1,306,769 |
| 2024-06-13 | $38.82 | $38.95 | $36.14 | $36.36 | $36.36 | 1,700,111 |
| 2024-06-12 | $38.36 | $39.65 | $38.23 | $38.81 | $38.81 | 1,295,918 |
| 2024-06-11 | $36.44 | $37.53 | $36.12 | $37.47 | $37.47 | 1,196,754 |
| 2024-06-10 | $37.11 | $37.32 | $36.31 | $36.70 | $36.70 | 884,126 |
| 2024-06-07 | $37.48 | $37.85 | $37.10 | $37.35 | $37.35 | 812,521 |
| 2024-06-06 | $37.31 | $38.07 | $37.31 | $37.96 | $37.96 | 742,280 |
| 2024-06-05 | $37.13 | $37.70 | $36.71 | $37.51 | $37.51 | 696,932 |
| 2024-06-04 | $36.33 | $37.16 | $36.10 | $36.82 | $36.82 | 852,493 |
| 2024-06-03 | $37.17 | $37.28 | $35.91 | $36.63 | $36.63 | 1,272,662 |
| 2024-05-31 | $36.93 | $37.20 | $36.16 | $37.05 | $37.05 | 1,252,719 |
| 2024-05-30 | $36.31 | $36.93 | $36.03 | $36.80 | $36.80 | 1,229,887 |
| 2024-05-29 | $36.69 | $37.12 | $35.50 | $36.50 | $36.50 | 1,487,270 |
| 2024-05-28 | $36.65 | $37.42 | $36.15 | $37.33 | $37.33 | 1,146,510 |
| 2024-05-24 | $36.63 | $37.00 | $36.13 | $36.19 | $36.19 | 499,642 |
| 2024-05-23 | $38.16 | $38.25 | $36.20 | $36.36 | $36.36 | 979,519 |
| 2024-05-22 | $38.22 | $38.55 | $37.43 | $37.77 | $37.77 | 750,521 |
| 2024-05-21 | $37.58 | $38.79 | $37.41 | $38.76 | $38.76 | 923,114 |
| 2024-05-20 | $37.40 | $37.94 | $37.01 | $37.78 | $37.78 | 919,747 |
| 2024-05-17 | $37.42 | $37.48 | $36.66 | $37.00 | $37.00 | 1,285,441 |
| 2024-05-16 | $38.74 | $38.77 | $37.07 | $37.32 | $37.32 | 1,429,289 |
| 2024-05-15 | $40.28 | $40.28 | $38.72 | $38.77 | $38.77 | 1,519,159 |
| 2024-05-14 | $38.15 | $40.29 | $38.04 | $39.40 | $39.40 | 2,706,646 |
| 2024-05-13 | $36.51 | $37.71 | $34.99 | $37.67 | $37.67 | 2,810,037 |
| 2024-05-10 | $33.81 | $35.98 | $33.50 | $35.91 | $35.91 | 4,144,274 |
| 2024-05-09 | $33.65 | $33.68 | $32.44 | $32.58 | $32.58 | 2,206,908 |
| 2024-05-08 | $34.00 | $34.83 | $33.64 | $33.67 | $33.67 | 1,786,322 |
| 2024-05-07 | $34.83 | $35.25 | $34.48 | $34.83 | $34.83 | 1,416,038 |
| 2024-05-06 | $34.81 | $35.17 | $34.30 | $34.85 | $34.85 | 12,506,943 |
| 2024-05-03 | $36.00 | $36.45 | $33.94 | $34.24 | $34.24 | 1,878,981 |
| 2024-05-02 | $35.88 | $36.00 | $34.34 | $35.34 | $35.34 | 2,179,321 |
| 2024-05-01 | $35.68 | $36.59 | $34.83 | $35.53 | $35.53 | 3,930,033 |
| 2024-04-30 | $33.68 | $34.01 | $32.77 | $32.86 | $32.86 | 999,525 |
| 2024-04-29 | $33.81 | $34.19 | $33.51 | $34.04 | $34.04 | 698,255 |
| 2024-04-26 | $32.86 | $33.82 | $32.58 | $33.51 | $33.51 | 826,799 |
| 2024-04-25 | $32.02 | $32.45 | $31.42 | $32.44 | $32.44 | 909,039 |
| 2024-04-24 | $33.02 | $33.42 | $32.57 | $33.02 | $33.02 | 599,257 |
| 2024-04-23 | $32.36 | $33.00 | $31.81 | $32.71 | $32.71 | 913,471 |
| 2024-04-22 | $32.47 | $32.90 | $31.77 | $32.45 | $32.45 | 859,142 |
| 2024-04-19 | $32.81 | $33.28 | $32.21 | $32.43 | $32.43 | 1,141,782 |
| 2024-04-18 | $33.23 | $33.85 | $32.80 | $32.93 | $32.93 | 742,646 |
| 2024-04-17 | $33.77 | $34.20 | $33.08 | $33.23 | $33.23 | 753,017 |
| 2024-04-16 | $33.86 | $33.86 | $32.96 | $33.41 | $33.41 | 862,693 |
| 2024-04-15 | $35.08 | $35.52 | $33.68 | $34.13 | $34.13 | 634,306 |
| 2024-04-12 | $35.86 | $36.18 | $34.72 | $35.11 | $35.11 | 686,461 |
| 2024-04-11 | $36.28 | $37.11 | $36.04 | $36.48 | $36.48 | 675,735 |
| 2024-04-10 | $35.98 | $36.39 | $35.50 | $35.92 | $35.92 | 694,027 |
| 2024-04-09 | $37.40 | $37.69 | $36.76 | $37.20 | $37.20 | 889,525 |
| 2024-04-08 | $37.70 | $37.86 | $37.10 | $37.48 | $37.48 | 631,265 |
| 2024-04-05 | $36.63 | $37.64 | $36.63 | $37.32 | $37.32 | 813,906 |
| 2024-04-04 | $37.14 | $38.07 | $36.60 | $36.77 | $36.77 | 776,775 |
| 2024-04-03 | $36.66 | $37.82 | $36.61 | $36.74 | $36.74 | 580,559 |
| 2024-04-02 | $37.26 | $37.28 | $36.46 | $37.22 | $37.22 | 951,420 |
| 2024-04-01 | $38.13 | $38.59 | $37.75 | $38.17 | $38.17 | 608,097 |
| 2024-03-28 | $39.03 | $39.64 | $38.16 | $38.18 | $38.18 | 700,871 |
| 2024-03-27 | $39.29 | $39.67 | $38.25 | $39.08 | $39.08 | 684,704 |
| 2024-03-26 | $39.27 | $39.48 | $38.54 | $38.87 | $38.87 | 670,071 |
| 2024-03-25 | $39.22 | $39.58 | $38.65 | $38.75 | $38.75 | 711,652 |
| 2024-03-22 | $39.77 | $40.22 | $39.05 | $39.30 | $39.30 | 561,520 |
| 2024-03-21 | $40.00 | $41.14 | $39.81 | $39.83 | $39.83 | 986,611 |
| 2024-03-20 | $39.09 | $39.80 | $38.69 | $39.27 | $39.27 | 868,046 |
| 2024-03-19 | $39.96 | $40.60 | $39.15 | $39.26 | $39.26 | 783,730 |
| 2024-03-18 | $39.12 | $41.02 | $38.34 | $40.57 | $40.57 | 1,016,327 |
| 2024-03-15 | $38.65 | $39.35 | $38.50 | $39.12 | $39.12 | 1,948,751 |
| 2024-03-14 | $40.65 | $40.88 | $38.80 | $39.04 | $39.04 | 814,534 |
| 2024-03-13 | $40.16 | $41.58 | $40.16 | $40.59 | $40.59 | 790,299 |
| 2024-03-12 | $40.20 | $41.13 | $39.72 | $40.43 | $40.43 | 802,426 |
| 2024-03-11 | $39.21 | $40.63 | $39.21 | $40.13 | $40.13 | 927,738 |
| 2024-03-08 | $38.86 | $40.66 | $38.68 | $39.32 | $39.32 | 972,554 |
| 2024-03-07 | $39.36 | $40.24 | $38.42 | $38.59 | $38.59 | 1,217,610 |
| 2024-03-06 | $38.80 | $39.74 | $37.97 | $39.11 | $39.11 | 1,105,026 |
| 2024-03-05 | $38.18 | $38.25 | $36.71 | $37.48 | $37.48 | 1,234,118 |
| 2024-03-04 | $38.45 | $39.02 | $37.27 | $38.71 | $38.71 | 1,336,978 |
| 2024-03-01 | $38.09 | $38.90 | $37.30 | $38.40 | $38.40 | 874,922 |
| 2024-02-29 | $37.72 | $38.62 | $37.27 | $37.92 | $37.92 | 1,155,782 |
| 2024-02-28 | $37.07 | $37.49 | $36.85 | $37.31 | $37.31 | 782,157 |
| 2024-02-27 | $36.55 | $38.43 | $36.35 | $37.54 | $37.54 | 1,328,816 |
| 2024-02-26 | $37.23 | $37.32 | $36.04 | $36.19 | $36.19 | 1,941,422 |
| 2024-02-23 | $39.05 | $39.58 | $37.15 | $37.51 | $37.51 | 1,443,974 |
| 2024-02-22 | $38.50 | $39.68 | $36.70 | $38.96 | $38.96 | 2,472,399 |
| 2024-02-21 | $35.64 | $36.50 | $35.24 | $35.85 | $35.85 | 2,350,643 |
| 2024-02-20 | $38.50 | $39.22 | $36.38 | $37.00 | $37.00 | 2,883,477 |
| 2024-02-16 | $40.36 | $41.07 | $39.83 | $40.30 | $40.30 | 1,240,630 |
| 2024-02-15 | $39.70 | $40.96 | $39.04 | $40.88 | $40.88 | 1,440,613 |
| 2024-02-14 | $38.53 | $39.78 | $37.70 | $39.52 | $39.52 | 871,126 |
| 2024-02-13 | $37.20 | $39.10 | $37.06 | $37.87 | $37.87 | 1,890,145 |
| 2024-02-12 | $39.00 | $40.57 | $38.86 | $39.43 | $39.43 | 1,205,575 |
| 2024-02-09 | $37.69 | $40.70 | $37.51 | $39.42 | $39.42 | 2,304,345 |
| 2024-02-08 | $35.34 | $36.88 | $35.01 | $36.74 | $36.74 | 823,913 |
| 2024-02-07 | $34.83 | $36.31 | $33.82 | $35.52 | $35.52 | 904,273 |
| 2024-02-06 | $34.37 | $35.38 | $34.37 | $34.70 | $34.70 | 828,675 |
| 2024-02-05 | $35.15 | $35.20 | $33.85 | $34.37 | $34.37 | 673,963 |
| 2024-02-02 | $34.81 | $36.24 | $33.94 | $35.74 | $35.74 | 949,433 |
| 2024-02-01 | $34.04 | $34.90 | $33.66 | $34.64 | $34.64 | 783,689 |
| 2024-01-31 | $34.73 | $35.18 | $33.66 | $33.72 | $33.72 | 1,009,188 |
| 2024-01-30 | $34.82 | $35.36 | $34.14 | $35.27 | $35.27 | 1,084,296 |
| 2024-01-29 | $33.00 | $34.84 | $32.78 | $34.80 | $34.80 | 658,409 |
| 2024-01-26 | $33.49 | $33.96 | $32.83 | $33.00 | $33.00 | 615,535 |
| 2024-01-25 | $33.10 | $33.35 | $32.64 | $33.14 | $33.14 | 839,191 |
| 2024-01-24 | $34.65 | $34.95 | $32.58 | $32.65 | $32.65 | 1,239,657 |
| 2024-01-23 | $34.81 | $35.13 | $34.07 | $34.25 | $34.25 | 821,336 |
| 2024-01-22 | $35.51 | $36.65 | $34.60 | $34.85 | $34.85 | 900,629 |
| 2024-01-19 | $34.86 | $34.99 | $34.04 | $34.66 | $34.66 | 733,942 |
| 2024-01-18 | $34.91 | $35.12 | $33.57 | $34.49 | $34.49 | 743,034 |
| 2024-01-17 | $34.04 | $34.40 | $32.86 | $34.32 | $34.32 | 1,330,217 |
| 2024-01-16 | $35.17 | $35.57 | $34.54 | $35.00 | $35.00 | 785,331 |
| 2024-01-12 | $36.74 | $37.50 | $35.67 | $35.67 | $35.67 | 716,975 |
| 2024-01-11 | $36.35 | $37.10 | $35.43 | $36.41 | $36.41 | 632,428 |
| 2024-01-10 | $36.56 | $37.01 | $36.25 | $36.53 | $36.53 | 744,342 |
| 2024-01-09 | $36.30 | $36.86 | $36.16 | $36.54 | $36.54 | 607,029 |
| 2024-01-08 | $35.46 | $36.88 | $35.46 | $36.80 | $36.80 | 765,073 |
| 2024-01-05 | $34.67 | $36.09 | $34.60 | $35.34 | $35.34 | 517,223 |
| 2024-01-04 | $34.58 | $35.37 | $34.39 | $35.15 | $35.15 | 753,705 |
| 2024-01-03 | $35.39 | $35.79 | $34.41 | $34.73 | $34.73 | 1,298,012 |
| 2024-01-02 | $36.00 | $36.65 | $35.34 | $36.24 | $36.24 | 1,083,647 |
| 2023-12-29 | $37.76 | $38.08 | $36.63 | $36.69 | $36.69 | 924,572 |
| 2023-12-28 | $37.80 | $38.08 | $37.58 | $38.04 | $38.04 | 591,405 |
| 2023-12-27 | $38.06 | $38.50 | $37.95 | $38.15 | $38.15 | 622,593 |
| 2023-12-26 | $36.91 | $38.21 | $36.76 | $37.84 | $37.84 | 648,287 |
| 2023-12-22 | $37.47 | $37.87 | $36.62 | $36.91 | $36.91 | 583,642 |
| 2023-12-21 | $37.26 | $37.79 | $36.73 | $37.46 | $37.46 | 856,986 |
| 2023-12-20 | $36.85 | $38.18 | $36.20 | $36.47 | $36.47 | 1,238,780 |
| 2023-12-19 | $36.20 | $37.18 | $35.89 | $36.80 | $36.80 | 1,354,468 |
| 2023-12-18 | $35.47 | $36.30 | $35.09 | $35.94 | $35.94 | 930,957 |
| 2023-12-15 | $36.31 | $36.31 | $34.47 | $35.47 | $35.47 | 1,847,254 |
| 2023-12-14 | $34.10 | $35.99 | $34.10 | $35.84 | $35.84 | 1,805,874 |
| 2023-12-13 | $31.95 | $33.61 | $31.51 | $33.22 | $33.22 | 1,248,012 |
| 2023-12-12 | $31.32 | $31.94 | $30.73 | $31.90 | $31.90 | 877,416 |
| 2023-12-11 | $30.81 | $31.59 | $30.57 | $31.40 | $31.40 | 698,737 |
| 2023-12-08 | $30.28 | $31.24 | $30.11 | $31.05 | $31.05 | 531,130 |
| 2023-12-07 | $30.31 | $30.90 | $29.70 | $30.61 | $30.61 | 644,692 |
| 2023-12-06 | $30.87 | $31.50 | $30.39 | $30.49 | $30.49 | 696,590 |
| 2023-12-05 | $30.31 | $31.08 | $30.00 | $30.90 | $30.90 | 823,574 |
| 2023-12-04 | $30.42 | $31.32 | $30.42 | $30.77 | $30.77 | 806,459 |
| 2023-12-01 | $30.21 | $30.99 | $29.77 | $30.85 | $30.85 | 1,403,578 |
| 2023-11-30 | $31.08 | $31.15 | $29.38 | $29.62 | $29.62 | 1,411,380 |
| 2023-11-29 | $30.58 | $31.48 | $30.53 | $30.53 | $30.53 | 1,271,500 |
| 2023-11-28 | $28.51 | $30.14 | $28.37 | $30.14 | $30.14 | 1,007,984 |
| 2023-11-27 | $28.72 | $29.04 | $28.35 | $28.65 | $28.65 | 600,365 |
| 2023-11-24 | $28.27 | $29.39 | $28.27 | $28.88 | $28.88 | 426,493 |
| 2023-11-22 | $28.80 | $29.11 | $28.34 | $28.89 | $28.89 | 1,238,542 |
| 2023-11-21 | $29.78 | $29.85 | $28.29 | $28.41 | $28.41 | 1,166,218 |
| 2023-11-20 | $28.70 | $28.99 | $28.29 | $28.59 | $28.59 | 1,598,545 |
| 2023-11-17 | $27.39 | $28.99 | $27.28 | $28.90 | $28.90 | 1,915,693 |
| 2023-11-16 | $26.96 | $27.40 | $26.10 | $27.30 | $27.30 | 1,176,365 |
| 2023-11-15 | $26.96 | $27.61 | $26.44 | $27.27 | $27.27 | 1,709,829 |
| 2023-11-14 | $26.52 | $27.28 | $26.23 | $26.67 | $26.67 | 1,402,650 |
| 2023-11-13 | $25.00 | $25.77 | $24.60 | $25.58 | $25.58 | 1,141,454 |
| 2023-11-10 | $24.33 | $25.27 | $24.07 | $25.20 | $25.20 | 2,014,738 |
| 2023-11-09 | $25.28 | $25.50 | $24.21 | $24.51 | $24.51 | 938,476 |
| 2023-11-08 | $26.35 | $26.36 | $24.83 | $25.14 | $25.14 | 2,160,178 |
| 2023-11-07 | $25.84 | $27.36 | $25.27 | $26.27 | $26.27 | 3,306,859 |
| 2023-11-06 | $25.00 | $25.06 | $23.65 | $23.85 | $23.85 | 1,533,921 |
| 2023-11-03 | $26.79 | $26.85 | $24.32 | $24.76 | $24.76 | 4,064,884 |
| 2023-11-02 | $20.21 | $21.37 | $20.21 | $21.23 | $21.23 | 2,736,868 |
| 2023-11-01 | $20.23 | $20.50 | $19.39 | $19.82 | $19.82 | 1,470,220 |
| 2023-10-31 | $20.42 | $20.76 | $20.10 | $20.46 | $20.46 | 1,191,212 |
| 2023-10-30 | $20.69 | $20.88 | $20.41 | $20.58 | $20.58 | 1,028,150 |
| 2023-10-27 | $20.98 | $21.23 | $20.19 | $20.54 | $20.54 | 1,293,575 |
| 2023-10-26 | $21.18 | $21.50 | $20.48 | $20.68 | $20.68 | 901,022 |
| 2023-10-25 | $21.66 | $21.66 | $20.83 | $21.05 | $21.05 | 1,388,378 |
| 2023-10-24 | $21.75 | $22.34 | $21.75 | $22.23 | $22.23 | 880,853 |
| 2023-10-23 | $21.63 | $22.03 | $21.20 | $21.48 | $21.48 | 881,981 |
| 2023-10-20 | $22.77 | $22.77 | $21.42 | $21.52 | $21.52 | 1,116,231 |
| 2023-10-19 | $23.12 | $23.59 | $22.93 | $22.99 | $22.99 | 772,343 |
| 2023-10-18 | $24.00 | $24.15 | $22.78 | $22.95 | $22.95 | 1,044,186 |
| 2023-10-17 | $23.35 | $24.52 | $23.21 | $24.21 | $24.21 | 1,027,724 |
| 2023-10-16 | $23.05 | $23.95 | $22.88 | $23.65 | $23.65 | 885,267 |
| 2023-10-13 | $23.23 | $23.48 | $22.81 | $22.94 | $22.94 | 1,040,800 |
| 2023-10-12 | $24.50 | $24.50 | $23.16 | $23.43 | $23.43 | 1,079,121 |
| 2023-10-11 | $24.45 | $25.12 | $24.43 | $24.70 | $24.70 | 1,295,344 |
| 2023-10-10 | $23.36 | $24.69 | $23.35 | $24.35 | $24.35 | 1,051,975 |
| 2023-10-09 | $22.48 | $23.35 | $22.44 | $23.30 | $23.30 | 1,378,905 |
| 2023-10-06 | $22.01 | $23.15 | $21.85 | $22.99 | $22.99 | 964,481 |
| 2023-10-05 | $22.35 | $22.64 | $21.76 | $22.31 | $22.31 | 977,524 |
| 2023-10-04 | $23.27 | $23.46 | $22.11 | $22.39 | $22.39 | 1,444,123 |
| 2023-10-03 | $23.96 | $23.96 | $22.93 | $23.02 | $23.02 | 913,970 |
| 2023-10-02 | $23.91 | $24.35 | $23.35 | $23.92 | $23.92 | 1,089,081 |
| 2023-09-29 | $24.29 | $24.60 | $23.83 | $24.03 | $24.03 | 839,299 |
| 2023-09-28 | $23.19 | $24.24 | $22.96 | $23.81 | $23.81 | 1,072,241 |
| 2023-09-27 | $23.18 | $23.49 | $22.81 | $23.34 | $23.34 | 1,328,118 |
| 2023-09-26 | $23.96 | $24.28 | $23.12 | $23.14 | $23.14 | 1,254,885 |
| 2023-09-25 | $23.98 | $24.43 | $23.73 | $24.12 | $24.12 | 1,068,163 |
| 2023-09-22 | $24.43 | $24.65 | $23.83 | $24.22 | $24.22 | 1,228,438 |
| 2023-09-21 | $23.73 | $24.76 | $23.62 | $23.96 | $23.96 | 2,363,657 |
| 2023-09-20 | $24.06 | $24.27 | $23.81 | $24.09 | $24.09 | 993,622 |
| 2023-09-19 | $23.90 | $24.17 | $23.61 | $23.89 | $23.89 | 1,276,863 |
| 2023-09-18 | $24.11 | $24.30 | $23.77 | $24.05 | $24.05 | 957,004 |
| 2023-09-15 | $25.04 | $25.15 | $24.24 | $24.32 | $24.32 | 2,100,578 |
| 2023-09-14 | $25.22 | $25.51 | $24.71 | $25.19 | $25.19 | 1,090,641 |
| 2023-09-13 | $24.90 | $25.35 | $24.66 | $25.07 | $25.07 | 1,227,821 |
| 2023-09-12 | $25.56 | $25.64 | $24.62 | $24.85 | $24.85 | 2,118,734 |
| 2023-09-11 | $27.27 | $27.27 | $25.84 | $26.05 | $26.05 | 2,549,076 |
| 2023-09-08 | $24.94 | $27.12 | $24.85 | $26.85 | $26.85 | 3,734,933 |
| 2023-09-07 | $25.40 | $26.95 | $24.94 | $26.58 | $26.58 | 2,316,249 |
| 2023-09-06 | $26.37 | $26.64 | $25.71 | $25.84 | $25.84 | 1,849,588 |
| 2023-09-05 | $26.48 | $26.73 | $25.94 | $26.51 | $26.51 | 2,169,969 |
| 2023-09-01 | $27.16 | $27.78 | $26.73 | $26.76 | $26.76 | 3,193,450 |
| 2023-08-31 | $27.99 | $28.34 | $27.05 | $27.05 | $27.05 | 2,063,825 |
| 2023-08-30 | $27.88 | $28.96 | $27.75 | $27.97 | $27.97 | 1,710,857 |
| 2023-08-29 | $28.09 | $28.46 | $27.77 | $28.01 | $28.01 | 1,827,577 |
| 2023-08-28 | $29.13 | $29.27 | $28.01 | $28.30 | $28.30 | 2,651,473 |
| 2023-08-25 | $29.11 | $29.62 | $26.90 | $28.86 | $28.86 | 7,089,097 |
| 2023-08-24 | $32.72 | $32.99 | $31.15 | $31.51 | $31.51 | 1,199,526 |
| 2023-08-23 | $32.18 | $32.92 | $32.05 | $32.76 | $32.76 | 849,940 |
| 2023-08-22 | $32.73 | $33.06 | $31.89 | $32.28 | $32.28 | 636,108 |
| 2023-08-21 | $32.66 | $32.82 | $31.95 | $32.40 | $32.40 | 968,178 |
| 2023-08-18 | $31.89 | $32.93 | $31.71 | $32.72 | $32.72 | 1,155,500 |
| 2023-08-17 | $33.41 | $33.59 | $32.08 | $32.24 | $32.24 | 1,311,822 |
| 2023-08-16 | $34.57 | $35.03 | $33.42 | $33.48 | $33.48 | 1,386,951 |
| 2023-08-15 | $35.78 | $35.90 | $34.46 | $34.72 | $34.72 | 1,437,980 |
| 2023-08-14 | $35.53 | $36.68 | $35.20 | $36.13 | $36.13 | 1,379,000 |
| 2023-08-11 | $35.16 | $36.85 | $35.05 | $35.79 | $35.79 | 1,954,054 |
| 2023-08-10 | $36.05 | $36.46 | $34.83 | $35.01 | $35.01 | 2,261,220 |
| 2023-08-09 | $36.00 | $36.27 | $34.69 | $35.91 | $35.91 | 1,999,673 |
| 2023-08-08 | $35.12 | $36.16 | $34.47 | $36.07 | $36.07 | 2,124,169 |
| 2023-08-07 | $35.11 | $36.43 | $34.61 | $35.60 | $35.60 | 2,647,010 |
| 2023-08-04 | $38.00 | $38.30 | $34.30 | $35.11 | $35.11 | 10,886,374 |
| 2023-08-03 | $46.54 | $48.40 | $46.12 | $46.68 | $46.68 | 3,039,710 |
| 2023-08-02 | $47.24 | $47.62 | $45.63 | $47.00 | $47.00 | 1,697,489 |
| 2023-08-01 | $48.78 | $49.50 | $48.00 | $48.40 | $48.40 | 1,509,022 |
| 2023-07-31 | $48.16 | $49.60 | $48.16 | $49.52 | $49.52 | 1,142,656 |
| 2023-07-28 | $47.22 | $48.92 | $47.22 | $48.29 | $48.29 | 926,666 |
| 2023-07-27 | $47.56 | $47.98 | $45.89 | $46.45 | $46.45 | 901,547 |
| 2023-07-26 | $48.62 | $48.62 | $45.96 | $46.76 | $46.76 | 1,503,785 |
| 2023-07-25 | $47.18 | $48.78 | $47.18 | $48.74 | $48.74 | 1,048,991 |
| 2023-07-24 | $49.36 | $49.36 | $46.79 | $46.82 | $46.82 | 1,123,650 |
| 2023-07-21 | $49.50 | $50.05 | $48.24 | $48.76 | $48.76 | 1,125,251 |
| 2023-07-20 | $49.17 | $49.61 | $47.83 | $48.54 | $48.54 | 1,131,155 |
| 2023-07-19 | $50.73 | $51.69 | $49.27 | $49.90 | $49.90 | 1,228,068 |
| 2023-07-18 | $48.49 | $50.23 | $48.42 | $49.72 | $49.72 | 1,314,097 |
| 2023-07-17 | $46.68 | $49.04 | $46.22 | $48.68 | $48.68 | 1,488,765 |
| 2023-07-14 | $49.13 | $49.61 | $46.31 | $46.63 | $46.63 | 1,203,711 |
| 2023-07-13 | $48.55 | $49.70 | $48.25 | $49.02 | $49.02 | 1,364,274 |
| 2023-07-12 | $48.10 | $48.44 | $46.58 | $47.92 | $47.92 | 1,236,094 |
| 2023-07-11 | $47.51 | $48.14 | $46.41 | $46.97 | $46.97 | 1,202,751 |
| 2023-07-10 | $46.00 | $47.14 | $44.28 | $47.12 | $47.12 | 1,834,200 |
| 2023-07-07 | $45.10 | $47.17 | $45.08 | $46.13 | $46.13 | 2,708,749 |
| 2023-07-06 | $39.77 | $45.40 | $39.17 | $45.09 | $45.09 | 4,973,444 |
| 2023-07-05 | $38.93 | $40.17 | $38.93 | $39.77 | $39.77 | 805,586 |
| 2023-07-03 | $40.15 | $40.27 | $39.10 | $39.55 | $39.55 | 744,835 |
| 2023-06-30 | $39.83 | $40.62 | $39.82 | $40.14 | $40.14 | 830,191 |
| 2023-06-29 | $39.91 | $40.26 | $38.85 | $39.17 | $39.17 | 917,198 |
| 2023-06-28 | $39.16 | $40.81 | $39.12 | $39.73 | $39.73 | 1,211,482 |
| 2023-06-27 | $38.17 | $39.47 | $37.71 | $39.36 | $39.36 | 1,359,201 |
| 2023-06-26 | $38.34 | $39.35 | $37.39 | $37.70 | $37.70 | 1,247,124 |
| 2023-06-23 | $38.28 | $39.18 | $38.09 | $38.62 | $38.62 | 2,070,049 |
| 2023-06-22 | $39.20 | $40.07 | $38.60 | $39.04 | $39.04 | 2,306,896 |
| 2023-06-21 | $42.66 | $42.95 | $40.97 | $41.38 | $41.38 | 1,289,910 |
| 2023-06-20 | $43.31 | $44.23 | $42.69 | $42.93 | $42.93 | 1,459,132 |
| 2023-06-16 | $46.04 | $46.35 | $43.55 | $43.74 | $43.74 | 2,828,567 |
| 2023-06-15 | $45.60 | $46.32 | $45.35 | $45.92 | $45.92 | 1,529,580 |
| 2023-06-14 | $46.67 | $47.23 | $44.99 | $46.18 | $46.18 | 1,631,243 |
| 2023-06-13 | $45.34 | $47.23 | $44.89 | $46.74 | $46.74 | 2,124,447 |
| 2023-06-12 | $43.97 | $44.93 | $43.30 | $44.89 | $44.89 | 1,213,766 |
| 2023-06-09 | $43.25 | $44.77 | $43.25 | $43.85 | $43.85 | 902,047 |
| 2023-06-08 | $42.43 | $43.03 | $41.78 | $42.79 | $42.79 | 1,165,427 |
| 2023-06-07 | $44.00 | $44.74 | $42.33 | $42.70 | $42.70 | 2,578,963 |
| 2023-06-06 | $42.10 | $45.48 | $41.97 | $44.68 | $44.68 | 2,660,009 |
| 2023-06-05 | $41.16 | $42.17 | $40.70 | $42.16 | $42.16 | 1,551,892 |
| 2023-06-02 | $40.54 | $41.47 | $40.10 | $41.44 | $41.44 | 1,971,190 |
| 2023-06-01 | $38.38 | $40.20 | $37.88 | $39.65 | $39.65 | 1,641,805 |
| 2023-05-31 | $36.53 | $39.16 | $36.52 | $39.15 | $39.15 | 2,636,479 |
| 2023-05-30 | $36.85 | $37.15 | $35.91 | $36.80 | $36.80 | 1,236,409 |
| 2023-05-26 | $34.46 | $36.90 | $34.38 | $36.00 | $36.00 | 1,492,753 |
| 2023-05-25 | $34.89 | $35.10 | $33.52 | $34.29 | $34.29 | 723,613 |
| 2023-05-24 | $34.02 | $34.55 | $33.88 | $34.26 | $34.26 | 1,562,541 |
| 2023-05-23 | $34.93 | $35.60 | $34.15 | $34.68 | $34.68 | 1,177,170 |
| 2023-05-22 | $33.90 | $35.35 | $33.67 | $34.97 | $34.97 | 1,369,241 |
| 2023-05-19 | $34.76 | $34.81 | $33.54 | $34.04 | $34.04 | 1,134,662 |
| 2023-05-18 | $34.23 | $35.02 | $33.63 | $34.84 | $34.84 | 1,170,581 |
| 2023-05-17 | $32.44 | $33.59 | $32.27 | $33.48 | $33.48 | 856,363 |
| 2023-05-16 | $32.55 | $33.16 | $32.35 | $32.37 | $32.37 | 629,351 |
| 2023-05-15 | $32.38 | $33.70 | $32.03 | $33.07 | $33.07 | 1,241,860 |
| 2023-05-12 | $32.14 | $33.04 | $31.76 | $32.34 | $32.34 | 755,604 |
| 2023-05-11 | $32.74 | $32.91 | $31.86 | $32.28 | $32.28 | 1,060,066 |
| 2023-05-10 | $33.42 | $33.60 | $32.54 | $32.60 | $32.60 | 2,108,675 |
| 2023-05-09 | $32.51 | $34.81 | $31.50 | $33.42 | $33.42 | 2,526,995 |
| 2023-05-08 | $33.30 | $33.78 | $32.78 | $33.21 | $33.21 | 2,447,136 |
| 2023-05-05 | $32.28 | $32.90 | $32.21 | $32.81 | $32.81 | 1,501,498 |
| 2023-05-04 | $32.00 | $32.62 | $31.50 | $32.16 | $32.16 | 1,841,707 |
| 2023-05-03 | $30.77 | $31.80 | $30.68 | $31.33 | $31.33 | 1,570,742 |
| 2023-05-02 | $31.80 | $31.98 | $30.57 | $30.93 | $30.93 | 1,324,047 |
| 2023-05-01 | $31.32 | $31.89 | $30.88 | $31.72 | $31.72 | 1,069,448 |
| 2023-04-28 | $31.63 | $31.94 | $28.90 | $31.54 | $31.54 | 2,491,049 |
| 2023-04-27 | $32.50 | $32.82 | $31.44 | $32.80 | $32.80 | 1,198,464 |
| 2023-04-26 | $32.64 | $33.06 | $31.71 | $31.97 | $31.97 | 1,168,918 |
| 2023-04-25 | $31.34 | $32.30 | $30.52 | $31.25 | $31.25 | 2,421,705 |
| 2023-04-24 | $34.45 | $34.74 | $32.69 | $32.87 | $32.87 | 1,440,234 |
| 2023-04-21 | $33.66 | $34.61 | $33.61 | $34.59 | $34.59 | 986,063 |
| 2023-04-20 | $33.82 | $34.26 | $33.09 | $33.41 | $33.41 | 1,433,780 |
| 2023-04-19 | $34.69 | $35.13 | $34.25 | $34.46 | $34.46 | 905,688 |
| 2023-04-18 | $35.02 | $35.56 | $34.26 | $35.26 | $35.26 | 1,025,141 |
| 2023-04-17 | $33.17 | $34.70 | $33.01 | $34.59 | $34.59 | 2,393,324 |
| 2023-04-14 | $34.74 | $35.24 | $32.78 | $33.30 | $33.30 | 1,952,405 |
| 2023-04-13 | $35.99 | $36.38 | $35.00 | $35.18 | $35.18 | 1,669,383 |
| 2023-04-12 | $37.32 | $37.96 | $35.46 | $35.56 | $35.56 | 1,576,159 |
| 2023-04-11 | $36.45 | $37.19 | $35.41 | $36.38 | $36.38 | 1,517,725 |
| 2023-04-10 | $36.63 | $37.09 | $36.13 | $36.65 | $36.65 | 1,491,902 |
| 2023-04-06 | $37.52 | $37.53 | $36.53 | $37.30 | $37.30 | 1,231,404 |
| 2023-04-05 | $38.41 | $39.10 | $36.96 | $37.68 | $37.68 | 1,376,682 |
| 2023-04-04 | $38.77 | $39.13 | $37.96 | $38.68 | $38.68 | 1,377,535 |
| 2023-04-03 | $38.87 | $39.27 | $37.54 | $38.47 | $38.47 | 1,643,138 |
| 2023-03-31 | $37.00 | $39.66 | $36.44 | $39.17 | $39.17 | 3,099,882 |
| 2023-03-30 | $36.10 | $36.89 | $35.80 | $36.80 | $36.80 | 1,526,676 |
| 2023-03-29 | $35.21 | $36.06 | $35.00 | $35.46 | $35.46 | 917,492 |
| 2023-03-28 | $34.92 | $35.53 | $34.43 | $34.85 | $34.85 | 1,665,914 |
| 2023-03-27 | $35.16 | $36.40 | $34.49 | $34.83 | $34.83 | 2,081,089 |
| 2023-03-24 | $35.32 | $35.90 | $34.88 | $35.13 | $35.13 | 1,112,053 |
| 2023-03-23 | $35.21 | $36.04 | $34.82 | $35.49 | $35.49 | 1,714,058 |
| 2023-03-22 | $35.20 | $36.10 | $34.48 | $34.48 | $34.48 | 1,214,101 |
| 2023-03-21 | $35.00 | $36.04 | $34.65 | $35.44 | $35.44 | 1,248,820 |
| 2023-03-20 | $33.81 | $34.76 | $33.33 | $34.71 | $34.71 | 1,612,211 |
| 2023-03-17 | $33.80 | $34.80 | $32.22 | $34.08 | $34.08 | 3,601,541 |
| 2023-03-16 | $34.49 | $35.95 | $34.30 | $35.05 | $35.05 | 1,530,329 |
| 2023-03-15 | $33.67 | $34.91 | $33.47 | $34.77 | $34.77 | 2,437,193 |
| 2023-03-14 | $35.00 | $35.89 | $33.69 | $34.10 | $34.10 | 2,498,568 |
| 2023-03-13 | $32.05 | $34.85 | $31.89 | $34.24 | $34.24 | 1,991,111 |
| 2023-03-10 | $34.22 | $35.29 | $32.50 | $33.00 | $33.00 | 2,516,393 |
| 2023-03-09 | $36.20 | $38.04 | $34.49 | $34.55 | $34.55 | 2,156,762 |
| 2023-03-08 | $35.75 | $37.15 | $35.53 | $36.80 | $36.80 | 1,792,443 |
| 2023-03-07 | $34.97 | $36.53 | $34.68 | $35.79 | $35.79 | 1,755,932 |
| 2023-03-06 | $35.77 | $36.06 | $34.75 | $34.87 | $34.87 | 1,232,254 |
| 2023-03-03 | $33.51 | $35.30 | $33.51 | $35.27 | $35.27 | 1,581,825 |
| 2023-03-02 | $31.20 | $33.60 | $30.91 | $33.40 | $33.40 | 1,623,797 |
| 2023-03-01 | $31.88 | $32.73 | $31.61 | $31.75 | $31.75 | 1,398,731 |
| 2023-02-28 | $31.15 | $33.12 | $31.15 | $31.98 | $31.98 | 1,913,885 |
| 2023-02-27 | $31.77 | $32.34 | $30.70 | $31.15 | $31.15 | 1,839,204 |
| 2023-02-24 | $31.90 | $32.69 | $30.88 | $31.44 | $31.44 | 1,849,563 |
| 2023-02-23 | $33.50 | $34.01 | $32.00 | $32.75 | $32.75 | 1,730,214 |
| 2023-02-22 | $32.54 | $34.50 | $32.54 | $33.35 | $33.35 | 2,112,252 |
| 2023-02-21 | $34.77 | $35.54 | $33.58 | $33.65 | $33.65 | 2,446,188 |
| 2023-02-17 | $35.91 | $37.08 | $34.73 | $35.33 | $35.33 | 3,226,050 |
| 2023-02-16 | $35.00 | $36.22 | $31.32 | $35.58 | $35.58 | 4,713,985 |
| 2023-02-15 | $30.50 | $33.37 | $30.50 | $33.00 | $33.00 | 3,488,699 |
| 2023-02-14 | $28.52 | $31.03 | $28.14 | $30.61 | $30.61 | 1,289,883 |
| 2023-02-13 | $27.99 | $29.20 | $27.60 | $28.97 | $28.97 | 923,249 |
| 2023-02-10 | $28.46 | $29.06 | $27.37 | $27.63 | $27.63 | 1,050,106 |
| 2023-02-09 | $30.63 | $30.88 | $29.02 | $29.06 | $29.06 | 686,284 |
| 2023-02-08 | $30.31 | $31.10 | $29.95 | $30.05 | $30.05 | 942,465 |
| 2023-02-07 | $29.66 | $30.53 | $28.11 | $30.40 | $30.40 | 1,322,612 |
| 2023-02-06 | $30.50 | $31.73 | $29.33 | $29.79 | $29.79 | 1,375,854 |
| 2023-02-03 | $33.14 | $33.30 | $30.76 | $31.00 | $31.00 | 1,940,154 |
| 2023-02-02 | $32.72 | $34.87 | $32.57 | $34.69 | $34.69 | 1,939,462 |
| 2023-02-01 | $29.52 | $31.98 | $28.94 | $31.47 | $31.47 | 1,248,896 |
| 2023-01-31 | $29.30 | $29.97 | $29.15 | $29.35 | $29.35 | 835,013 |
| 2023-01-30 | $29.15 | $29.90 | $28.50 | $29.07 | $29.07 | 739,420 |
| 2023-01-27 | $28.55 | $29.94 | $28.45 | $29.64 | $29.64 | 1,200,984 |
| 2023-01-26 | $28.68 | $29.02 | $27.62 | $28.84 | $28.84 | 744,152 |
| 2023-01-25 | $26.81 | $28.31 | $25.71 | $27.96 | $27.96 | 1,125,659 |
| 2023-01-24 | $28.70 | $29.26 | $28.07 | $28.39 | $28.39 | 531,079 |
| 2023-01-23 | $27.88 | $28.81 | $27.47 | $28.76 | $28.76 | 556,365 |
| 2023-01-20 | $26.77 | $27.88 | $26.41 | $27.62 | $27.62 | 1,228,585 |
| 2023-01-19 | $27.09 | $27.55 | $26.34 | $26.45 | $26.45 | 763,057 |
| 2023-01-18 | $28.45 | $29.50 | $27.67 | $27.86 | $27.86 | 1,376,292 |
| 2023-01-17 | $26.95 | $27.98 | $26.30 | $27.78 | $27.78 | 975,306 |
| 2023-01-13 | $26.89 | $27.71 | $26.59 | $27.69 | $27.69 | 799,129 |
| 2023-01-12 | $26.90 | $27.19 | $25.37 | $27.13 | $27.13 | 822,032 |
| 2023-01-11 | $26.72 | $26.87 | $26.15 | $26.70 | $26.70 | 652,910 |
| 2023-01-10 | $24.75 | $26.28 | $24.75 | $26.27 | $26.27 | 884,401 |
| 2023-01-09 | $24.91 | $25.82 | $24.91 | $25.24 | $25.24 | 996,990 |
| 2023-01-06 | $24.46 | $24.89 | $23.45 | $24.32 | $24.32 | 1,167,387 |
| 2023-01-05 | $25.87 | $25.87 | $24.24 | $24.32 | $24.32 | 1,057,989 |
| 2023-01-04 | $26.18 | $26.27 | $24.85 | $26.14 | $26.14 | 1,072,327 |
| 2023-01-03 | $25.99 | $26.68 | $25.25 | $25.55 | $25.55 | 1,899,007 |
| 2022-12-30 | $24.68 | $25.61 | $24.68 | $25.47 | $25.47 | 1,059,427 |
| 2022-12-29 | $24.00 | $25.33 | $23.87 | $25.31 | $25.31 | 1,089,400 |
| 2022-12-28 | $23.50 | $23.98 | $23.38 | $23.71 | $23.71 | 829,588 |
| 2022-12-27 | $24.40 | $24.49 | $23.58 | $23.67 | $23.67 | 926,997 |
| 2022-12-23 | $25.30 | $25.30 | $24.49 | $24.75 | $24.75 | 638,163 |
| 2022-12-22 | $25.50 | $25.56 | $24.42 | $25.37 | $25.37 | 1,092,025 |
| 2022-12-21 | $26.85 | $27.10 | $25.93 | $25.94 | $25.94 | 1,224,572 |
| 2022-12-20 | $26.10 | $27.12 | $25.70 | $26.55 | $26.55 | 1,235,905 |
| 2022-12-19 | $28.51 | $28.51 | $26.13 | $26.41 | $26.41 | 1,421,072 |
| 2022-12-16 | $27.97 | $28.29 | $27.38 | $28.18 | $28.18 | 1,859,354 |
| 2022-12-15 | $29.08 | $29.43 | $27.82 | $28.15 | $28.15 | 1,530,893 |
| 2022-12-14 | $29.09 | $30.48 | $29.00 | $29.97 | $29.97 | 1,446,263 |
| 2022-12-13 | $31.37 | $31.42 | $28.56 | $29.23 | $29.23 | 1,765,128 |
| 2022-12-12 | $29.09 | $29.50 | $28.61 | $29.12 | $29.12 | 1,312,703 |
| 2022-12-09 | $29.49 | $30.33 | $29.09 | $29.38 | $29.38 | 951,643 |
| 2022-12-08 | $28.61 | $30.23 | $28.04 | $29.70 | $29.70 | 1,208,152 |
| 2022-12-07 | $28.68 | $29.91 | $27.71 | $27.79 | $27.79 | 1,423,247 |
| 2022-12-06 | $29.02 | $29.16 | $28.12 | $28.54 | $28.54 | 900,826 |
| 2022-12-05 | $30.40 | $30.89 | $28.54 | $28.97 | $28.97 | 1,139,052 |
| 2022-12-02 | $29.22 | $30.93 | $28.88 | $30.84 | $30.84 | 1,013,678 |
| 2022-12-01 | $29.65 | $30.58 | $28.89 | $30.30 | $30.30 | 1,162,621 |
| 2022-11-30 | $27.36 | $29.94 | $27.29 | $29.83 | $29.83 | 1,482,137 |
| 2022-11-29 | $28.30 | $28.38 | $27.03 | $27.51 | $27.51 | 939,068 |
| 2022-11-28 | $27.41 | $27.92 | $27.06 | $27.75 | $27.75 | 1,044,581 |
| 2022-11-25 | $27.84 | $28.05 | $27.56 | $27.70 | $27.70 | 391,117 |
| 2022-11-23 | $26.91 | $28.39 | $26.68 | $28.17 | $28.17 | 927,924 |
| 2022-11-22 | $27.57 | $27.65 | $26.42 | $26.91 | $26.91 | 951,087 |
| 2022-11-21 | $27.56 | $28.25 | $27.21 | $27.65 | $27.65 | 1,039,714 |
| 2022-11-18 | $29.09 | $29.51 | $27.95 | $28.27 | $28.27 | 1,173,426 |
| 2022-11-17 | $29.50 | $29.71 | $28.38 | $28.54 | $28.54 | 1,417,641 |
| 2022-11-16 | $31.60 | $31.64 | $30.18 | $30.47 | $30.47 | 923,305 |
| 2022-11-15 | $32.60 | $33.07 | $32.08 | $32.38 | $32.38 | 1,288,282 |
| 2022-11-14 | $32.68 | $33.05 | $30.87 | $30.94 | $30.94 | 1,480,299 |
| 2022-11-11 | $29.61 | $33.37 | $29.60 | $33.04 | $33.04 | 2,593,544 |
| 2022-11-10 | $29.01 | $29.80 | $27.98 | $29.77 | $29.77 | 2,410,356 |
| 2022-11-09 | $27.93 | $28.81 | $26.39 | $26.73 | $26.73 | 2,342,703 |
| 2022-11-08 | $26.25 | $28.76 | $26.00 | $28.14 | $28.14 | 5,665,949 |
| 2022-11-07 | $30.71 | $30.99 | $28.23 | $29.40 | $29.40 | 3,626,525 |
| 2022-11-04 | $31.97 | $32.23 | $29.00 | $30.52 | $30.52 | 2,467,689 |
| 2022-11-03 | $31.86 | $32.66 | $31.00 | $31.75 | $31.75 | 1,400,686 |
| 2022-11-02 | $34.83 | $35.11 | $31.75 | $32.05 | $32.05 | 1,948,942 |
| 2022-11-01 | $37.00 | $38.10 | $35.25 | $35.28 | $35.28 | 912,302 |
| 2022-10-31 | $36.10 | $36.65 | $35.30 | $35.92 | $35.92 | 898,236 |
| 2022-10-28 | $34.80 | $36.75 | $34.30 | $36.48 | $36.48 | 1,805,973 |
| 2022-10-27 | $37.04 | $37.89 | $36.54 | $37.11 | $37.11 | 750,289 |
| 2022-10-26 | $36.74 | $38.28 | $35.63 | $36.19 | $36.19 | 1,596,119 |
| 2022-10-25 | $36.09 | $38.70 | $36.09 | $38.31 | $38.31 | 1,446,607 |
| 2022-10-24 | $36.60 | $36.91 | $35.76 | $36.33 | $36.33 | 813,404 |
| 2022-10-21 | $36.30 | $36.49 | $34.84 | $36.48 | $36.48 | 1,412,967 |
| 2022-10-20 | $36.28 | $37.97 | $36.01 | $36.47 | $36.47 | 943,012 |
| 2022-10-19 | $37.06 | $37.61 | $35.77 | $36.33 | $36.33 | 800,024 |
| 2022-10-18 | $38.11 | $38.81 | $37.12 | $37.59 | $37.59 | 910,431 |
| 2022-10-17 | $35.32 | $37.46 | $35.07 | $36.71 | $36.71 | 1,674,293 |
| 2022-10-14 | $35.32 | $35.90 | $33.49 | $33.53 | $33.53 | 864,989 |
| 2022-10-13 | $32.78 | $34.94 | $31.42 | $34.69 | $34.69 | 1,613,140 |
| 2022-10-12 | $35.88 | $35.88 | $33.90 | $34.72 | $34.72 | 1,153,910 |
| 2022-10-11 | $35.51 | $36.45 | $34.20 | $35.63 | $35.63 | 1,185,901 |
| 2022-10-10 | $37.26 | $37.26 | $34.15 | $35.52 | $35.52 | 1,244,223 |
| 2022-10-07 | $38.36 | $38.52 | $35.90 | $36.92 | $36.92 | 978,099 |
| 2022-10-06 | $39.74 | $40.78 | $39.28 | $39.62 | $39.62 | 500,517 |
| 2022-10-05 | $39.43 | $40.24 | $38.19 | $40.00 | $40.00 | 1,207,213 |
| 2022-10-04 | $39.18 | $40.67 | $39.02 | $40.31 | $40.31 | 1,673,953 |
| 2022-10-03 | $36.51 | $37.36 | $35.36 | $37.01 | $37.01 | 1,117,087 |
| 2022-09-30 | $36.24 | $38.48 | $35.85 | $36.17 | $36.17 | 934,976 |
| 2022-09-29 | $37.16 | $37.28 | $35.02 | $36.27 | $36.27 | 1,117,322 |
| 2022-09-28 | $37.57 | $38.69 | $36.65 | $38.22 | $38.22 | 1,425,980 |
| 2022-09-27 | $37.30 | $38.57 | $36.84 | $37.83 | $37.83 | 847,526 |
| 2022-09-26 | $36.84 | $38.65 | $36.08 | $36.32 | $36.32 | 1,242,542 |
| 2022-09-23 | $37.92 | $39.04 | $35.87 | $36.79 | $36.79 | 1,589,310 |
| 2022-09-22 | $40.69 | $41.02 | $38.70 | $38.79 | $38.79 | 1,005,903 |
| 2022-09-21 | $41.85 | $42.94 | $40.81 | $41.00 | $41.00 | 1,000,016 |
| 2022-09-20 | $40.47 | $42.17 | $40.36 | $41.27 | $41.27 | 993,066 |
| 2022-09-19 | $40.50 | $42.00 | $39.81 | $40.96 | $40.96 | 1,427,304 |
| 2022-09-16 | $42.52 | $43.40 | $41.31 | $41.56 | $41.56 | 4,344,062 |
| 2022-09-15 | $43.98 | $45.62 | $43.71 | $44.14 | $44.14 | 1,493,782 |
| 2022-09-14 | $43.17 | $44.81 | $42.59 | $44.71 | $44.71 | 1,973,521 |
| 2022-09-13 | $43.60 | $43.94 | $42.17 | $42.87 | $42.87 | 1,711,641 |
| 2022-09-12 | $44.51 | $46.13 | $44.51 | $46.10 | $46.10 | 1,051,645 |
| 2022-09-09 | $42.57 | $44.26 | $42.29 | $44.08 | $44.08 | 1,261,486 |
| 2022-09-08 | $39.24 | $41.80 | $39.12 | $41.79 | $41.79 | 991,850 |
| 2022-09-07 | $38.50 | $40.63 | $38.49 | $40.46 | $40.46 | 1,029,039 |
| 2022-09-06 | $38.60 | $40.04 | $38.17 | $38.87 | $38.87 | 1,468,589 |
| 2022-09-02 | $39.00 | $39.36 | $37.52 | $38.41 | $38.41 | 1,277,410 |
| 2022-09-01 | $41.31 | $41.31 | $36.90 | $38.33 | $38.33 | 1,811,535 |
| 2022-08-31 | $42.54 | $43.81 | $41.87 | $42.09 | $42.09 | 988,178 |
| 2022-08-30 | $44.06 | $44.20 | $41.28 | $42.13 | $42.13 | 1,038,920 |
| 2022-08-29 | $43.73 | $44.93 | $42.94 | $43.38 | $43.38 | 706,760 |
| 2022-08-26 | $46.41 | $46.69 | $44.16 | $44.31 | $44.31 | 916,714 |
| 2022-08-25 | $46.67 | $47.28 | $45.67 | $46.13 | $46.13 | 782,840 |
| 2022-08-24 | $43.74 | $46.02 | $43.68 | $45.83 | $45.83 | 1,210,045 |
| 2022-08-23 | $42.72 | $44.20 | $42.24 | $43.55 | $43.55 | 1,017,971 |
| 2022-08-22 | $42.16 | $42.92 | $41.51 | $41.96 | $41.96 | 1,044,030 |
| 2022-08-19 | $44.37 | $44.78 | $43.01 | $43.37 | $43.37 | 1,556,307 |
| 2022-08-18 | $45.70 | $46.16 | $45.03 | $45.42 | $45.42 | 739,041 |
| 2022-08-17 | $47.34 | $47.55 | $45.09 | $45.68 | $45.68 | 1,200,626 |
| 2022-08-16 | $48.33 | $48.50 | $46.63 | $48.15 | $48.15 | 1,028,297 |
| 2022-08-15 | $48.06 | $49.07 | $47.19 | $48.69 | $48.69 | 870,781 |
| 2022-08-12 | $47.89 | $49.18 | $47.45 | $48.76 | $48.76 | 1,188,305 |
| 2022-08-11 | $53.00 | $53.24 | $47.44 | $47.52 | $47.52 | 2,708,570 |
| 2022-08-10 | $49.51 | $53.88 | $49.26 | $52.67 | $52.67 | 2,333,413 |
| 2022-08-09 | $48.10 | $48.83 | $46.82 | $47.15 | $47.15 | 3,616,003 |
| 2022-08-08 | $46.07 | $47.99 | $46.05 | $47.87 | $47.87 | 2,102,909 |
| 2022-08-05 | $43.72 | $46.91 | $43.21 | $45.81 | $45.81 | 2,005,060 |
| 2022-08-04 | $45.10 | $45.44 | $42.86 | $44.19 | $44.19 | 1,422,988 |
| 2022-08-03 | $43.88 | $45.98 | $43.22 | $45.26 | $45.26 | 1,660,007 |
| 2022-08-02 | $41.01 | $43.19 | $40.89 | $42.83 | $42.83 | 736,255 |
| 2022-08-01 | $40.80 | $42.88 | $39.93 | $41.87 | $41.87 | 847,211 |
| 2022-07-29 | $39.95 | $41.16 | $39.59 | $40.98 | $40.98 | 1,234,198 |
| 2022-07-28 | $39.04 | $40.00 | $38.27 | $39.81 | $39.81 | 1,158,164 |
| 2022-07-27 | $38.70 | $39.69 | $38.03 | $39.29 | $39.29 | 1,299,123 |
| 2022-07-26 | $38.59 | $38.59 | $36.43 | $37.23 | $37.23 | 1,115,853 |
| 2022-07-25 | $39.18 | $39.28 | $37.60 | $38.90 | $38.90 | 1,170,406 |
| 2022-07-22 | $42.22 | $42.75 | $39.05 | $39.16 | $39.16 | 1,263,816 |
| 2022-07-21 | $41.23 | $43.50 | $40.77 | $42.81 | $42.81 | 1,315,899 |
| 2022-07-20 | $37.92 | $42.08 | $37.80 | $41.95 | $41.95 | 1,918,940 |
| 2022-07-19 | $37.97 | $38.33 | $36.51 | $37.78 | $37.78 | 1,428,588 |
| 2022-07-18 | $36.01 | $37.62 | $35.97 | $36.71 | $36.71 | 1,524,875 |
| 2022-07-15 | $35.34 | $35.77 | $34.48 | $35.24 | $35.24 | 1,436,486 |
| 2022-07-14 | $36.59 | $36.64 | $34.15 | $34.50 | $34.50 | 3,360,563 |
| 2022-07-13 | $36.92 | $40.75 | $36.10 | $37.11 | $37.11 | 3,285,354 |
| 2022-07-12 | $39.20 | $39.57 | $36.00 | $38.46 | $38.46 | 2,679,514 |
| 2022-07-11 | $41.36 | $41.81 | $38.58 | $38.76 | $38.76 | 5,593,625 |
| 2022-07-08 | $44.60 | $47.02 | $43.88 | $46.30 | $46.30 | 1,386,323 |
| 2022-07-07 | $44.32 | $45.91 | $44.30 | $45.53 | $45.53 | 1,271,217 |
| 2022-07-06 | $44.93 | $46.50 | $43.44 | $44.12 | $44.12 | 1,298,305 |
| 2022-07-05 | $40.51 | $45.32 | $39.84 | $44.85 | $44.85 | 2,100,886 |
| 2022-07-01 | $41.82 | $42.60 | $40.59 | $41.54 | $41.54 | 890,050 |
| 2022-06-30 | $42.35 | $42.65 | $38.61 | $41.36 | $41.36 | 1,906,423 |
| 2022-06-29 | $43.93 | $44.40 | $42.46 | $43.24 | $43.24 | 842,831 |
| 2022-06-28 | $47.00 | $47.64 | $43.35 | $43.96 | $43.96 | 1,121,409 |
| 2022-06-27 | $47.68 | $48.54 | $46.18 | $46.78 | $46.78 | 1,032,218 |
| 2022-06-24 | $46.68 | $48.62 | $46.61 | $47.75 | $47.75 | 4,464,571 |
| 2022-06-23 | $43.28 | $46.66 | $42.59 | $46.11 | $46.11 | 2,424,462 |
| 2022-06-22 | $40.76 | $44.16 | $40.70 | $42.36 | $42.36 | 1,077,133 |
| 2022-06-21 | $42.82 | $44.23 | $41.90 | $41.95 | $41.95 | 1,395,915 |
| 2022-06-17 | $39.90 | $43.00 | $39.90 | $41.96 | $41.96 | 2,372,313 |
| 2022-06-16 | $41.87 | $42.70 | $39.34 | $39.97 | $39.97 | 2,081,334 |
| 2022-06-15 | $42.61 | $45.24 | $42.61 | $43.84 | $43.84 | 1,913,604 |
| 2022-06-14 | $40.76 | $43.00 | $40.23 | $42.07 | $42.07 | 2,375,058 |
| 2022-06-13 | $40.10 | $42.16 | $39.96 | $40.60 | $40.60 | 2,801,574 |
| 2022-06-10 | $43.54 | $45.00 | $42.23 | $42.45 | $42.45 | 3,740,623 |
| 2022-06-09 | $47.46 | $47.57 | $45.08 | $45.34 | $45.34 | 1,794,978 |
| 2022-06-08 | $47.84 | $48.80 | $46.43 | $47.22 | $47.22 | 2,362,517 |
| 2022-06-07 | $46.04 | $48.58 | $45.82 | $48.51 | $48.51 | 1,649,642 |
| 2022-06-06 | $49.16 | $50.14 | $46.63 | $47.73 | $47.73 | 1,462,620 |
| 2022-06-03 | $48.28 | $49.49 | $46.79 | $47.67 | $47.67 | 1,493,760 |
| 2022-06-02 | $48.00 | $50.67 | $47.07 | $49.31 | $49.31 | 1,708,501 |
| 2022-06-01 | $49.69 | $50.46 | $46.22 | $47.49 | $47.49 | 1,621,047 |
| 2022-05-31 | $50.33 | $50.90 | $47.50 | $48.85 | $48.85 | 2,322,487 |
| 2022-05-27 | $46.35 | $51.48 | $46.18 | $50.58 | $50.58 | 3,754,525 |
| 2022-05-26 | $43.34 | $46.87 | $43.09 | $45.92 | $45.92 | 3,777,886 |
| 2022-05-25 | $42.97 | $46.27 | $42.80 | $45.72 | $45.72 | 2,721,950 |
| 2022-05-24 | $41.49 | $44.25 | $39.65 | $43.26 | $43.26 | 3,622,779 |
| 2022-05-23 | $42.00 | $43.19 | $40.65 | $41.80 | $41.80 | 2,365,484 |
| 2022-05-20 | $41.21 | $42.70 | $39.73 | $42.66 | $42.66 | 2,989,280 |
| 2022-05-19 | $37.09 | $42.09 | $37.00 | $40.68 | $40.68 | 4,040,870 |
| 2022-05-18 | $36.64 | $38.25 | $34.70 | $36.45 | $36.45 | 2,236,283 |
| 2022-05-17 | $38.07 | $38.82 | $34.66 | $37.33 | $37.33 | 1,538,700 |
| 2022-05-16 | $37.08 | $38.13 | $35.36 | $36.66 | $36.66 | 2,562,317 |
| 2022-05-13 | $34.75 | $38.58 | $34.67 | $37.80 | $37.80 | 5,014,221 |
| 2022-05-12 | $30.40 | $34.56 | $30.05 | $33.68 | $33.68 | 4,416,888 |
| 2022-05-11 | $31.61 | $33.15 | $30.67 | $30.86 | $30.86 | 3,300,122 |
| 2022-05-10 | $33.03 | $34.51 | $30.43 | $32.70 | $32.70 | 4,294,048 |
| 2022-05-09 | $34.72 | $36.73 | $31.68 | $32.20 | $32.20 | 4,821,576 |
| 2022-05-06 | $35.50 | $38.25 | $33.16 | $35.82 | $35.82 | 4,000,918 |
| 2022-05-05 | $38.48 | $38.62 | $34.25 | $35.66 | $35.66 | 8,420,965 |
| 2022-05-04 | $41.54 | $43.86 | $38.00 | $43.56 | $43.56 | 2,848,621 |
| 2022-05-03 | $41.77 | $43.22 | $40.54 | $41.16 | $41.16 | 1,260,145 |
| 2022-05-02 | $39.69 | $42.52 | $39.39 | $42.41 | $42.41 | 2,162,339 |
| 2022-04-29 | $43.31 | $44.26 | $39.33 | $39.43 | $39.43 | 2,294,837 |
| 2022-04-28 | $42.22 | $45.12 | $39.40 | $44.00 | $44.00 | 2,998,302 |
| 2022-04-27 | $41.40 | $42.98 | $40.50 | $41.10 | $41.10 | 1,937,906 |
| 2022-04-26 | $44.01 | $44.02 | $40.88 | $41.07 | $41.07 | 2,317,637 |
| 2022-04-25 | $42.40 | $45.15 | $42.18 | $44.46 | $44.46 | 1,480,741 |
| 2022-04-22 | $45.01 | $46.29 | $42.70 | $42.90 | $42.90 | 1,790,869 |
| 2022-04-21 | $48.53 | $50.00 | $44.58 | $45.07 | $45.07 | 1,895,096 |
| 2022-04-20 | $51.42 | $52.00 | $47.41 | $47.61 | $47.61 | 1,843,464 |
| 2022-04-19 | $48.50 | $52.12 | $48.30 | $50.99 | $50.99 | 1,129,968 |
| 2022-04-18 | $52.07 | $52.11 | $48.09 | $48.60 | $48.60 | 1,993,222 |
| 2022-04-14 | $54.25 | $55.09 | $52.39 | $52.68 | $52.68 | 1,613,397 |
| 2022-04-13 | $51.72 | $54.75 | $51.00 | $54.30 | $54.30 | 1,314,945 |
| 2022-04-12 | $52.89 | $55.52 | $50.72 | $51.55 | $51.55 | 1,294,762 |
| 2022-04-11 | $51.32 | $52.63 | $50.25 | $51.33 | $51.33 | 1,281,347 |
| 2022-04-08 | $53.72 | $54.39 | $51.81 | $52.11 | $52.11 | 1,247,197 |
| 2022-04-07 | $53.80 | $55.29 | $52.12 | $54.24 | $54.24 | 1,069,521 |
| 2022-04-06 | $55.00 | $55.80 | $52.47 | $53.80 | $53.80 | 1,370,010 |
| 2022-04-05 | $60.55 | $61.14 | $56.21 | $56.85 | $56.85 | 1,367,641 |
| 2022-04-04 | $60.41 | $61.51 | $59.41 | $60.40 | $60.40 | 1,493,634 |
| 2022-04-01 | $59.35 | $61.74 | $58.29 | $59.57 | $59.57 | 1,304,270 |
| 2022-03-31 | $59.90 | $60.30 | $57.75 | $57.85 | $57.85 | 1,197,080 |
| 2022-03-30 | $61.55 | $63.17 | $59.20 | $59.90 | $59.90 | 1,104,906 |
| 2022-03-29 | $59.55 | $62.70 | $59.25 | $62.38 | $62.38 | 2,221,933 |
| 2022-03-28 | $57.84 | $59.54 | $55.50 | $57.99 | $57.99 | 1,619,206 |
| 2022-03-25 | $60.80 | $61.00 | $56.77 | $57.55 | $57.55 | 923,815 |
| 2022-03-24 | $60.60 | $61.79 | $58.15 | $60.36 | $60.36 | 1,038,603 |
| 2022-03-23 | $59.75 | $62.22 | $57.87 | $60.41 | $60.41 | 1,174,487 |
| 2022-03-22 | $58.88 | $61.66 | $57.59 | $60.43 | $60.43 | 1,678,713 |
| 2022-03-21 | $57.67 | $59.50 | $55.28 | $58.94 | $58.94 | 1,965,904 |
| 2022-03-18 | $56.20 | $59.79 | $55.54 | $58.63 | $58.63 | 4,117,111 |
| 2022-03-17 | $52.64 | $55.60 | $50.82 | $55.39 | $55.39 | 2,199,827 |
| 2022-03-16 | $48.85 | $53.15 | $48.85 | $52.84 | $52.84 | 2,375,269 |
| 2022-03-15 | $45.23 | $48.10 | $44.35 | $47.76 | $47.76 | 1,588,338 |
| 2022-03-14 | $48.15 | $49.46 | $43.63 | $44.76 | $44.76 | 2,174,112 |
| 2022-03-11 | $52.51 | $52.88 | $47.96 | $48.20 | $48.20 | 1,567,687 |
| 2022-03-10 | $52.40 | $52.63 | $49.65 | $51.65 | $51.65 | 1,775,669 |
| 2022-03-09 | $51.52 | $54.58 | $50.80 | $54.29 | $54.29 | 1,820,941 |
| 2022-03-08 | $48.04 | $51.67 | $46.69 | $49.93 | $49.93 | 2,202,832 |
| 2022-03-07 | $52.19 | $53.30 | $47.84 | $48.06 | $48.06 | 2,729,000 |
| 2022-03-04 | $58.99 | $59.68 | $50.07 | $51.37 | $51.37 | 4,038,272 |
| 2022-03-03 | $63.23 | $63.89 | $58.65 | $59.16 | $59.16 | 1,906,723 |
| 2022-03-02 | $60.90 | $63.85 | $58.50 | $63.36 | $63.36 | 2,465,611 |
| 2022-03-01 | $57.86 | $62.77 | $57.80 | $60.72 | $60.72 | 3,667,974 |
| 2022-02-28 | $57.45 | $60.41 | $56.24 | $59.32 | $59.32 | 3,831,638 |
| 2022-02-25 | $55.46 | $59.90 | $54.01 | $59.88 | $59.88 | 3,296,243 |
| 2022-02-24 | $42.68 | $55.99 | $42.60 | $55.64 | $55.64 | 5,655,392 |
| 2022-02-23 | $52.50 | $53.16 | $46.60 | $46.92 | $46.92 | 3,792,422 |
| 2022-02-22 | $50.99 | $54.53 | $50.57 | $51.54 | $51.54 | 1,578,230 |
| 2022-02-18 | $55.17 | $56.49 | $51.75 | $52.08 | $52.08 | 2,829,918 |
| 2022-02-17 | $61.00 | $61.42 | $55.39 | $55.68 | $55.68 | 2,238,076 |
| 2022-02-16 | $61.28 | $62.75 | $59.87 | $62.31 | $62.31 | 1,700,546 |
| 2022-02-15 | $59.61 | $63.00 | $59.61 | $62.92 | $62.92 | 1,779,850 |
| 2022-02-14 | $58.89 | $61.06 | $57.89 | $59.02 | $59.02 | 1,238,110 |
| 2022-02-11 | $62.26 | $63.76 | $57.64 | $59.18 | $59.18 | 2,108,192 |
| 2022-02-10 | $61.00 | $66.28 | $60.57 | $62.14 | $62.14 | 2,618,723 |
| 2022-02-09 | $62.40 | $63.54 | $60.10 | $63.10 | $63.10 | 2,576,224 |
| 2022-02-08 | $57.17 | $62.26 | $57.11 | $61.56 | $61.56 | 2,261,864 |
| 2022-02-07 | $57.67 | $60.55 | $57.38 | $58.20 | $58.20 | 1,796,878 |
| 2022-02-04 | $54.12 | $58.18 | $53.12 | $57.22 | $57.22 | 1,671,153 |
| 2022-02-03 | $54.02 | $56.85 | $53.18 | $53.67 | $53.67 | 1,899,306 |
| 2022-02-02 | $60.45 | $60.75 | $56.00 | $57.13 | $57.13 | 1,932,049 |
| 2022-02-01 | $58.49 | $59.65 | $56.34 | $59.45 | $59.45 | 1,817,114 |
| 2022-01-31 | $54.40 | $57.68 | $54.40 | $57.34 | $57.34 | 1,915,337 |
| 2022-01-28 | $51.54 | $53.90 | $49.26 | $53.90 | $53.90 | 1,853,530 |
| 2022-01-27 | $51.92 | $53.50 | $50.40 | $50.68 | $50.68 | 1,704,246 |
| 2022-01-26 | $54.83 | $56.26 | $50.40 | $51.06 | $51.06 | 2,829,432 |
| 2022-01-25 | $54.00 | $55.50 | $50.91 | $51.44 | $51.44 | 3,210,543 |
| 2022-01-24 | $50.80 | $55.90 | $48.52 | $55.66 | $55.66 | 3,185,419 |
| 2022-01-21 | $55.31 | $56.60 | $51.50 | $52.58 | $52.58 | 3,239,792 |
| 2022-01-20 | $57.57 | $60.20 | $55.39 | $55.50 | $55.50 | 1,885,085 |
| 2022-01-19 | $57.76 | $60.13 | $56.26 | $56.61 | $56.61 | 2,115,189 |
| 2022-01-18 | $58.91 | $61.21 | $57.17 | $57.38 | $57.38 | 2,666,222 |
| 2022-01-14 | $60.30 | $63.06 | $58.41 | $59.49 | $59.49 | 7,087,646 |
| 2022-01-13 | $71.30 | $72.81 | $65.30 | $65.42 | $65.42 | 2,603,455 |
| 2022-01-12 | $75.62 | $78.79 | $69.81 | $71.54 | $71.54 | 1,802,608 |
| 2022-01-11 | $70.72 | $74.48 | $69.46 | $73.40 | $73.40 | 1,265,327 |
| 2022-01-10 | $68.89 | $70.70 | $65.26 | $70.67 | $70.67 | 2,099,893 |
| 2022-01-07 | $70.11 | $72.98 | $69.02 | $70.73 | $70.73 | 1,493,416 |
| 2022-01-06 | $67.00 | $73.95 | $67.00 | $70.82 | $70.82 | 2,682,345 |
| 2022-01-05 | $71.96 | $72.73 | $67.50 | $69.37 | $69.37 | 2,800,723 |
| 2022-01-04 | $75.01 | $75.76 | $69.60 | $72.78 | $72.78 | 3,401,217 |
| 2022-01-03 | $81.30 | $81.38 | $74.48 | $75.29 | $75.29 | 2,694,839 |
| 2021-12-31 | $82.01 | $82.99 | $80.16 | $80.33 | $80.33 | 878,351 |
| 2021-12-30 | $81.00 | $84.00 | $81.00 | $82.38 | $82.38 | 1,079,799 |
| 2021-12-29 | $80.97 | $81.40 | $78.08 | $80.77 | $80.77 | 942,125 |
| 2021-12-28 | $84.00 | $84.39 | $79.60 | $80.47 | $80.47 | 1,121,169 |
| 2021-12-27 | $82.80 | $85.72 | $82.61 | $83.96 | $83.96 | 2,087,752 |
| 2021-12-23 | $79.93 | $81.93 | $77.78 | $81.26 | $81.26 | 1,249,842 |
| 2021-12-22 | $80.75 | $83.14 | $78.71 | $79.24 | $79.24 | 2,136,431 |
| 2021-12-21 | $75.00 | $82.34 | $73.36 | $81.47 | $81.47 | 3,692,922 |
| 2021-12-20 | $71.55 | $75.24 | $70.60 | $73.00 | $73.00 | 2,404,391 |
| 2021-12-17 | $69.49 | $74.61 | $68.66 | $73.74 | $73.74 | 5,264,658 |
| 2021-12-16 | $80.85 | $80.85 | $71.01 | $71.01 | $71.01 | 4,110,974 |
| 2021-12-15 | $74.84 | $79.43 | $73.06 | $78.37 | $78.37 | 3,977,128 |
| 2021-12-14 | $77.76 | $78.50 | $71.69 | $74.49 | $74.49 | 4,464,897 |
| 2021-12-13 | $82.90 | $84.40 | $78.16 | $80.55 | $80.55 | 3,415,755 |
| 2021-12-10 | $88.39 | $91.33 | $82.77 | $84.22 | $84.22 | 3,215,716 |
| 2021-12-09 | $96.65 | $98.50 | $86.81 | $87.31 | $87.31 | 2,615,052 |
| 2021-12-08 | $93.79 | $96.45 | $90.00 | $95.14 | $95.14 | 1,741,493 |
| 2021-12-07 | $91.62 | $94.22 | $90.51 | $93.91 | $93.91 | 2,807,483 |
| 2021-12-06 | $83.76 | $87.25 | $78.66 | $85.94 | $85.94 | 2,809,537 |
| 2021-12-03 | $90.33 | $90.75 | $79.58 | $84.04 | $84.04 | 4,336,043 |
| 2021-12-02 | $89.03 | $91.85 | $82.67 | $90.47 | $90.47 | 7,276,002 |
| 2021-12-01 | $103.43 | $106.40 | $86.50 | $87.46 | $87.46 | 5,487,940 |
| 2021-11-30 | $104.51 | $105.32 | $96.60 | $100.81 | $100.81 | 3,984,937 |
| 2021-11-29 | $104.00 | $106.25 | $100.75 | $104.44 | $104.44 | 2,024,531 |
| 2021-11-26 | $100.18 | $103.42 | $98.00 | $100.21 | $100.21 | 1,197,979 |
| 2021-11-24 | $97.00 | $102.65 | $94.10 | $101.53 | $101.53 | 2,074,622 |
| 2021-11-23 | $99.24 | $104.86 | $94.74 | $98.96 | $98.96 | 4,374,491 |
| 2021-11-22 | $124.84 | $124.84 | $101.57 | $102.82 | $102.82 | 6,542,491 |
| 2021-11-19 | $130.00 | $133.40 | $127.73 | $128.53 | $128.53 | 1,091,021 |
| 2021-11-18 | $130.83 | $131.99 | $126.00 | $128.01 | $128.01 | 1,949,303 |
| 2021-11-17 | $128.07 | $132.74 | $126.40 | $129.00 | $129.00 | 1,873,856 |
| 2021-11-16 | $120.00 | $131.30 | $119.50 | $130.26 | $130.26 | 8,555,235 |
| 2021-11-15 | $122.13 | $124.11 | $118.88 | $119.01 | $119.01 | 1,976,073 |
| 2021-11-12 | $118.53 | $124.71 | $118.53 | $124.03 | $124.03 | 1,846,953 |
| 2021-11-11 | $111.10 | $117.39 | $110.00 | $114.29 | $114.29 | 1,306,885 |
| 2021-11-10 | $114.30 | $115.08 | $105.42 | $107.69 | $107.69 | 1,632,437 |
| 2021-11-09 | $114.30 | $117.78 | $111.03 | $116.63 | $116.63 | 1,966,857 |
| 2021-11-08 | $107.00 | $113.73 | $106.00 | $112.54 | $112.54 | 2,628,337 |
| 2021-11-05 | $108.05 | $108.28 | $101.33 | $102.61 | $102.61 | 1,664,289 |
| 2021-11-04 | $91.67 | $105.99 | $91.51 | $105.32 | $105.32 | 3,722,802 |
| 2021-11-03 | $92.61 | $96.48 | $91.51 | $94.54 | $94.54 | 1,542,863 |
| 2021-11-02 | $95.00 | $95.82 | $89.56 | $92.21 | $92.21 | 1,571,649 |
| 2021-11-01 | $97.96 | $98.78 | $94.50 | $94.77 | $94.77 | 995,389 |
| 2021-10-29 | $94.73 | $98.84 | $94.73 | $97.59 | $97.59 | 1,155,434 |
| 2021-10-28 | $96.51 | $97.82 | $94.55 | $95.53 | $95.53 | 865,877 |
| 2021-10-27 | $96.90 | $98.51 | $94.84 | $95.61 | $95.61 | 801,697 |
| 2021-10-26 | $96.28 | $99.32 | $93.04 | $96.10 | $96.10 | 1,385,660 |
| 2021-10-25 | $94.93 | $98.50 | $94.39 | $95.55 | $95.55 | 2,729,383 |
| 2021-10-22 | $94.70 | $96.50 | $93.01 | $93.94 | $93.94 | 899,800 |
| 2021-10-21 | $90.40 | $96.30 | $89.50 | $95.41 | $95.41 | 1,629,312 |
| 2021-10-20 | $92.15 | $92.50 | $88.62 | $90.35 | $90.35 | 905,968 |
| 2021-10-19 | $92.32 | $94.78 | $90.71 | $91.66 | $91.66 | 1,292,599 |
| 2021-10-18 | $89.00 | $92.46 | $88.89 | $91.66 | $91.66 | 934,593 |
| 2021-10-15 | $92.00 | $92.01 | $87.40 | $89.11 | $89.11 | 1,346,498 |
| 2021-10-14 | $93.48 | $94.63 | $89.62 | $90.36 | $90.36 | 2,103,066 |
| 2021-10-13 | $87.82 | $92.48 | $87.02 | $91.09 | $91.09 | 2,592,997 |
| 2021-10-12 | $84.93 | $86.68 | $84.16 | $85.86 | $85.86 | 1,191,276 |
| 2021-10-11 | $82.25 | $85.17 | $82.11 | $83.90 | $83.90 | 1,221,575 |
| 2021-10-08 | $84.51 | $87.72 | $83.00 | $83.84 | $83.84 | 1,640,317 |
| 2021-10-07 | $83.63 | $85.42 | $82.53 | $85.19 | $85.19 | 2,112,864 |
| 2021-10-06 | $77.00 | $82.78 | $76.63 | $82.39 | $82.39 | 1,883,898 |
| 2021-10-05 | $79.46 | $81.70 | $78.63 | $79.19 | $79.19 | 936,748 |
| 2021-10-04 | $81.07 | $81.25 | $75.31 | $78.01 | $78.01 | 1,424,552 |
| 2021-10-01 | $78.47 | $81.81 | $74.65 | $81.07 | $81.07 | 2,310,741 |
| 2021-09-30 | $78.17 | $79.42 | $76.16 | $77.63 | $77.63 | 1,403,429 |
| 2021-09-29 | $79.00 | $81.36 | $75.48 | $77.85 | $77.85 | 1,900,453 |
| 2021-09-28 | $80.00 | $80.52 | $77.03 | $78.56 | $78.56 | 2,278,026 |
| 2021-09-27 | $82.25 | $83.52 | $79.63 | $81.73 | $81.73 | 2,101,036 |
| 2021-09-24 | $83.75 | $85.00 | $79.09 | $82.54 | $82.54 | 5,144,352 |
| 2021-09-23 | $87.95 | $88.48 | $84.03 | $87.67 | $87.67 | 1,495,379 |
| 2021-09-22 | $80.57 | $86.65 | $80.23 | $85.08 | $85.08 | 2,069,609 |
| 2021-09-21 | $81.76 | $81.90 | $78.99 | $79.35 | $79.35 | 1,472,668 |
| 2021-09-20 | $78.60 | $83.87 | $77.78 | $79.62 | $79.62 | 2,674,757 |
| 2021-09-17 | $85.84 | $87.99 | $81.50 | $82.21 | $82.21 | 11,899,238 |
| 2021-09-16 | $81.33 | $87.49 | $80.97 | $86.60 | $86.60 | 3,586,126 |
| 2021-09-15 | $77.00 | $81.64 | $75.10 | $81.56 | $81.56 | 2,785,740 |
| 2021-09-14 | $77.63 | $77.63 | $73.66 | $76.77 | $76.77 | 2,646,840 |
| 2021-09-13 | $71.93 | $77.24 | $71.43 | $75.69 | $75.69 | 4,834,221 |
| 2021-09-10 | $70.29 | $74.36 | $69.39 | $70.03 | $70.03 | 4,119,996 |
| 2021-09-09 | $66.91 | $70.46 | $66.76 | $69.08 | $69.08 | 1,432,307 |
| 2021-09-08 | $69.33 | $69.99 | $65.18 | $67.71 | $67.71 | 2,977,599 |
| 2021-09-07 | $72.99 | $73.39 | $69.62 | $70.27 | $70.27 | 3,542,514 |
| 2021-09-03 | $64.51 | $73.50 | $64.15 | $73.46 | $73.46 | 3,172,903 |
| 2021-09-02 | $63.46 | $65.96 | $63.46 | $64.15 | $64.15 | 1,858,959 |
| 2021-09-01 | $61.85 | $64.43 | $61.62 | $63.11 | $63.11 | 1,453,755 |
| 2021-08-31 | $62.30 | $63.67 | $61.16 | $61.68 | $61.68 | 1,998,846 |
| 2021-08-30 | $61.20 | $62.72 | $59.57 | $62.23 | $62.23 | 1,575,607 |
| 2021-08-27 | $56.98 | $60.00 | $56.63 | $59.99 | $59.99 | 1,371,559 |
| 2021-08-26 | $56.08 | $58.65 | $56.00 | $56.80 | $56.80 | 1,528,809 |
| 2021-08-25 | $54.88 | $55.88 | $53.13 | $55.82 | $55.82 | 1,422,872 |
| 2021-08-24 | $55.75 | $56.11 | $54.02 | $55.51 | $55.51 | 1,538,434 |
| 2021-08-23 | $54.01 | $56.00 | $53.10 | $55.23 | $55.23 | 2,257,234 |
| 2021-08-20 | $51.43 | $53.19 | $51.25 | $53.17 | $53.17 | 1,222,034 |
| 2021-08-19 | $51.51 | $53.07 | $50.55 | $51.37 | $51.37 | 1,514,835 |
| 2021-08-18 | $52.00 | $53.76 | $50.52 | $53.06 | $53.06 | 3,003,620 |
| 2021-08-17 | $51.12 | $51.40 | $48.80 | $51.14 | $51.14 | 1,566,705 |
| 2021-08-16 | $53.66 | $53.66 | $51.20 | $51.40 | $51.40 | 1,054,788 |
| 2021-08-13 | $54.46 | $54.97 | $52.53 | $53.47 | $53.47 | 1,831,953 |
| 2021-08-12 | $55.62 | $56.52 | $54.27 | $54.98 | $54.98 | 1,106,656 |
| 2021-08-11 | $56.77 | $57.97 | $55.74 | $55.85 | $55.85 | 1,245,057 |
| 2021-08-10 | $53.51 | $57.79 | $52.53 | $57.63 | $57.63 | 3,271,534 |
| 2021-08-09 | $53.00 | $54.01 | $51.54 | $53.34 | $53.34 | 5,589,172 |
| 2021-08-06 | $59.41 | $59.44 | $53.70 | $54.00 | $54.00 | 3,094,933 |
| 2021-08-05 | $57.50 | $58.29 | $52.73 | $57.44 | $57.44 | 4,738,993 |
| 2021-08-04 | $59.60 | $63.10 | $57.91 | $58.80 | $58.80 | 2,857,948 |
| 2021-08-03 | $55.76 | $63.48 | $55.34 | $60.71 | $60.71 | 4,254,045 |
| 2021-08-02 | $52.43 | $59.37 | $51.64 | $56.65 | $56.65 | 6,611,530 |
| 2021-07-30 | $51.00 | $53.80 | $50.75 | $51.50 | $51.50 | 816,792 |
| 2021-07-29 | $53.89 | $54.39 | $51.55 | $51.66 | $51.66 | 783,428 |
| 2021-07-28 | $53.21 | $55.52 | $52.20 | $53.27 | $53.27 | 963,462 |
| 2021-07-27 | $55.00 | $55.05 | $50.60 | $52.79 | $52.79 | 461,501 |
| 2021-07-26 | $55.00 | $55.97 | $53.75 | $54.52 | $54.52 | 397,233 |
| 2021-07-23 | $54.46 | $56.31 | $53.14 | $54.62 | $54.62 | 611,943 |
| 2021-07-22 | $53.38 | $55.39 | $52.07 | $52.97 | $52.97 | 506,145 |
| 2021-07-21 | $51.19 | $53.97 | $50.96 | $52.67 | $52.67 | 543,211 |
| 2021-07-20 | $51.30 | $51.76 | $49.15 | $51.58 | $51.58 | 430,048 |
| 2021-07-19 | $48.55 | $51.82 | $47.09 | $51.29 | $51.29 | 816,465 |
| 2021-07-16 | $48.71 | $49.35 | $47.82 | $48.52 | $48.52 | 556,187 |
| 2021-07-15 | $50.54 | $50.54 | $45.80 | $47.45 | $47.45 | 795,952 |
| 2021-07-14 | $55.05 | $55.05 | $50.30 | $50.93 | $50.93 | 468,411 |
| 2021-07-13 | $55.83 | $57.15 | $54.09 | $54.26 | $54.26 | 288,403 |
| 2021-07-12 | $58.51 | $58.65 | $54.80 | $55.77 | $55.77 | 460,324 |
| 2021-07-09 | $55.12 | $58.00 | $55.12 | $57.44 | $57.44 | 565,204 |
| 2021-07-08 | $53.41 | $54.89 | $51.77 | $54.82 | $54.82 | 282,516 |
| 2021-07-07 | $55.09 | $55.48 | $53.95 | $54.51 | $54.51 | 383,599 |
| 2021-07-06 | $55.97 | $56.08 | $53.50 | $54.44 | $54.44 | 314,484 |
| 2021-07-02 | $55.00 | $56.91 | $54.11 | $56.09 | $56.09 | 398,632 |
| 2021-07-01 | $55.05 | $55.61 | $53.34 | $53.81 | $53.81 | 637,601 |
| 2021-06-30 | $54.23 | $55.83 | $52.63 | $55.59 | $55.59 | 434,682 |
| 2021-06-29 | $55.65 | $56.08 | $53.68 | $54.82 | $54.82 | 579,006 |
| 2021-06-28 | $52.59 | $57.89 | $51.22 | $55.44 | $55.44 | 850,975 |
| 2021-06-25 | $50.33 | $52.72 | $49.76 | $51.22 | $51.22 | 2,239,487 |
| 2021-06-24 | $52.46 | $53.49 | $49.27 | $49.73 | $49.73 | 648,351 |
| 2021-06-23 | $52.34 | $55.87 | $51.52 | $52.04 | $52.04 | 945,272 |
| 2021-06-22 | $46.16 | $53.60 | $46.00 | $51.49 | $51.49 | 1,344,638 |
| 2021-06-21 | $47.40 | $47.74 | $45.72 | $46.16 | $46.16 | 272,986 |
| 2021-06-18 | $46.44 | $47.92 | $46.02 | $47.00 | $47.00 | 1,143,544 |
| 2021-06-17 | $46.23 | $48.40 | $45.57 | $46.28 | $46.28 | 338,258 |
| 2021-06-16 | $44.15 | $46.84 | $43.99 | $46.53 | $46.53 | 456,139 |
| 2021-06-15 | $43.24 | $44.37 | $42.25 | $43.96 | $43.96 | 286,118 |
| 2021-06-14 | $42.00 | $44.00 | $41.76 | $43.66 | $43.66 | 270,823 |
| 2021-06-11 | $41.50 | $41.50 | $40.49 | $41.37 | $41.37 | 128,537 |
| 2021-06-10 | $40.94 | $41.47 | $40.01 | $41.24 | $41.24 | 130,790 |
| 2021-06-09 | $40.50 | $41.48 | $40.02 | $40.64 | $40.64 | 178,932 |
| 2021-06-08 | $39.42 | $40.77 | $39.25 | $40.21 | $40.21 | 260,671 |
| 2021-06-07 | $39.97 | $39.97 | $38.65 | $38.92 | $38.92 | 150,135 |
| 2021-06-04 | $40.11 | $41.00 | $39.95 | $40.07 | $40.07 | 117,481 |
| 2021-06-03 | $41.12 | $41.18 | $39.83 | $40.02 | $40.02 | 90,087 |
| 2021-06-02 | $41.29 | $41.56 | $40.66 | $41.12 | $41.12 | 76,171 |
| 2021-06-01 | $41.86 | $41.86 | $40.26 | $41.18 | $41.18 | 101,510 |
| 2021-05-28 | $42.66 | $42.97 | $41.63 | $42.04 | $42.04 | 130,298 |
| 2021-05-27 | $42.89 | $43.15 | $42.38 | $42.68 | $42.68 | 329,781 |
| 2021-05-26 | $41.55 | $42.85 | $41.40 | $42.54 | $42.54 | 197,761 |
| 2021-05-25 | $41.75 | $42.15 | $41.24 | $41.90 | $41.90 | 224,173 |
| 2021-05-24 | $41.23 | $42.48 | $41.00 | $41.83 | $41.83 | 506,864 |
| 2021-05-21 | $43.09 | $43.22 | $42.09 | $42.97 | $42.97 | 240,226 |
| 2021-05-20 | $39.50 | $42.88 | $39.05 | $42.72 | $42.72 | 334,320 |
| 2021-05-19 | $36.65 | $39.49 | $36.01 | $39.05 | $39.05 | 201,229 |
| 2021-05-18 | $36.15 | $37.35 | $35.89 | $37.03 | $37.03 | 120,873 |
| 2021-05-17 | $37.45 | $37.79 | $35.62 | $36.27 | $36.27 | 153,874 |
| 2021-05-14 | $35.96 | $37.68 | $35.70 | $37.23 | $37.23 | 195,208 |
| 2021-05-13 | $37.87 | $38.00 | $35.35 | $35.43 | $35.43 | 252,708 |
| 2021-05-12 | $38.54 | $39.15 | $36.70 | $37.43 | $37.43 | 153,118 |
| 2021-05-11 | $38.00 | $38.76 | $37.47 | $38.32 | $38.32 | 405,426 |
| 2021-05-10 | $42.11 | $42.15 | $38.25 | $38.41 | $38.41 | 282,684 |
| 2021-05-07 | $43.20 | $44.63 | $42.19 | $42.30 | $42.30 | 247,498 |
| 2021-05-06 | $42.00 | $44.23 | $41.16 | $42.27 | $42.27 | 347,042 |
| 2021-05-05 | $43.36 | $44.84 | $43.36 | $44.80 | $44.80 | 176,100 |
| 2021-05-04 | $43.72 | $43.79 | $42.98 | $43.52 | $43.52 | 311,463 |
| 2021-05-03 | $43.62 | $44.22 | $43.00 | $43.46 | $43.46 | 124,685 |
| 2021-04-30 | $42.84 | $44.10 | $42.73 | $43.57 | $43.57 | 117,653 |
| 2021-04-29 | $43.94 | $44.24 | $40.65 | $43.08 | $43.08 | 570,494 |
| 2021-04-28 | $42.20 | $45.38 | $42.16 | $44.06 | $44.06 | 460,753 |
| 2021-04-27 | $43.30 | $44.40 | $42.80 | $43.06 | $43.06 | 455,401 |
| 2021-04-26 | $41.94 | $43.72 | $41.52 | $43.42 | $43.42 | 522,147 |
| 2021-04-23 | $42.27 | $43.75 | $40.11 | $41.40 | $41.40 | 825,367 |
| 2021-04-22 | $42.25 | $43.44 | $41.71 | $42.55 | $42.55 | 726,712 |
| 2021-04-21 | $41.41 | $42.20 | $40.44 | $41.63 | $41.63 | 505,874 |
| 2021-04-20 | $43.11 | $43.94 | $41.27 | $41.59 | $41.59 | 521,325 |
| 2021-04-19 | $45.50 | $45.79 | $42.50 | $42.96 | $42.96 | 478,720 |
| 2021-04-16 | $45.68 | $46.35 | $44.19 | $44.87 | $44.87 | 179,250 |
| 2021-04-15 | $44.12 | $46.18 | $43.75 | $44.96 | $44.96 | 660,709 |
| 2021-04-14 | $42.87 | $44.75 | $42.45 | $43.47 | $43.47 | 307,130 |
| 2021-04-13 | $40.93 | $43.77 | $40.93 | $43.33 | $43.33 | 383,498 |
| 2021-04-12 | $40.20 | $41.41 | $38.78 | $41.01 | $41.01 | 415,751 |
| 2021-04-09 | $40.00 | $41.80 | $40.00 | $40.21 | $40.21 | 184,961 |
| 2021-04-08 | $43.05 | $43.34 | $39.56 | $40.25 | $40.25 | 633,724 |
| 2021-04-07 | $44.25 | $44.50 | $42.26 | $42.70 | $42.70 | 499,147 |
| 2021-04-06 | $44.00 | $44.38 | $43.78 | $44.01 | $44.01 | 368,549 |
| 2021-04-05 | $44.25 | $45.49 | $42.51 | $43.77 | $43.77 | 276,521 |
| 2021-04-01 | $42.31 | $44.72 | $42.24 | $43.80 | $43.80 | 687,211 |
| 2021-03-31 | $40.00 | $42.84 | $39.74 | $42.13 | $42.13 | 660,149 |
| 2021-03-30 | $40.06 | $40.98 | $38.67 | $40.34 | $40.34 | 2,094,829 |
| 2021-03-29 | $41.91 | $44.01 | $39.86 | $40.06 | $40.06 | 1,519,254 |
| 2021-03-26 | $42.17 | $42.79 | $36.65 | $41.63 | $41.63 | 1,396,153 |
| 2021-03-25 | $42.36 | $45.00 | $39.50 | $41.76 | $41.76 | 1,896,070 |
| 2021-03-24 | $41.50 | $45.16 | $39.01 | $42.50 | $42.50 | 9,034,600 |
DigitalOcean Holdings Inc (DOCN) News Headlines
.jpg)
Vultr raises over $300 million in debt as Wall Street goes bigger in cloud infrastructure
Vultr is trying to build more capacity to handle traditional applications as well as artificial intelligence models.
cnbc.com June 23, 2025.jpg)
Stocks making the biggest moves midday: Pfizer, Palantir, Coinbase, Staar Surgical & more
These are some of the stocks posting the largest midday moves.
cnbc.com Aug. 5, 2025Recent DigitalOcean Holdings Inc (DOCN) News
Similar Companies to DigitalOcean Holdings Inc (DOCN) 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 |