Doximity Inc - Class A (DOCS) Exchange: NYSE
Data as of May 2, 2025
$59.33 ($1.26) 2.17%
Doximity Inc - Class A - Daily Information
Click for more stock information on Doximity Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.20 |
| Previous Close | $59.33 |
| High | $60.10 |
| Low | $58.87 |
| Adjusted Open | $59.20 |
| Previous Adjusted Close | $59.33 |
| Adjusted High | $60.10 |
| Adjusted Low | $58.87 |
About Doximity Inc - Class A (DOCS)
Founded in 2011, Doximity Inc - Class A (DOCS) is a healthcare technology company that provides medical professionals with mobile and online tools to make their workflows more efficient and collaborative. With millions of members, the companyâs services deliver valuable clinical information and insights on patients, access to peer-reviewed medical articles, real-time messaging and call systems, as well as streamlining of referral practices. By year-end 2020, the company had more than 1.28 million licensed US healthcare professionals in its network and 1.30 million medical device users. Revenues in 2020 were more than $159.6 million, a 77% increase from 2019, making Doximity the first social platform for healthcare professionals to reach an annualized revenue run rate of $200 million. The company went public in March 2021 with a successful IPO and is listed on the NASDAQ.
Invest in Doximity Inc - Class A (DOCS)
Historical Stock Data for Doximity Inc - Class A (DOCS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $59.20 | $60.10 | $58.87 | $59.33 | $59.33 | 1,435,303 |
| 2025-05-01 | $57.71 | $58.81 | $56.25 | $58.07 | $58.07 | 2,045,615 |
| 2025-04-30 | $56.01 | $56.93 | $55.75 | $56.88 | $56.88 | 1,526,544 |
| 2025-04-29 | $56.61 | $57.91 | $56.61 | $57.75 | $57.75 | 1,554,630 |
| 2025-04-28 | $57.00 | $58.49 | $55.95 | $56.69 | $56.69 | 1,281,989 |
| 2025-04-25 | $56.35 | $57.30 | $56.12 | $56.65 | $56.65 | 1,364,622 |
| 2025-04-24 | $54.03 | $56.31 | $54.03 | $56.29 | $56.29 | 1,685,552 |
| 2025-04-23 | $54.33 | $56.69 | $53.77 | $54.22 | $54.22 | 2,741,055 |
| 2025-04-22 | $51.99 | $53.23 | $51.20 | $52.40 | $52.40 | 1,508,384 |
| 2025-04-21 | $52.79 | $53.46 | $50.48 | $51.28 | $51.28 | 1,767,532 |
| 2025-04-17 | $53.00 | $53.63 | $51.79 | $53.21 | $53.21 | 1,944,763 |
| 2025-04-16 | $52.23 | $53.20 | $51.63 | $52.78 | $52.78 | 1,974,349 |
| 2025-04-15 | $52.91 | $53.89 | $52.47 | $53.23 | $53.23 | 1,975,643 |
| 2025-04-14 | $54.15 | $55.38 | $52.36 | $52.60 | $52.60 | 2,068,074 |
| 2025-04-11 | $51.63 | $53.12 | $51.13 | $52.85 | $52.85 | 2,193,937 |
| 2025-04-10 | $54.04 | $54.38 | $50.75 | $51.57 | $51.57 | 2,611,949 |
| 2025-04-09 | $50.18 | $56.25 | $49.13 | $55.60 | $55.60 | 3,340,693 |
| 2025-04-08 | $54.24 | $55.64 | $49.85 | $50.71 | $50.71 | 2,640,430 |
| 2025-04-07 | $49.33 | $55.18 | $48.18 | $52.39 | $52.39 | 3,333,565 |
| 2025-04-04 | $51.85 | $52.93 | $49.15 | $51.24 | $51.24 | 2,945,823 |
| 2025-04-03 | $54.99 | $55.86 | $53.50 | $54.58 | $54.58 | 3,049,423 |
| 2025-04-02 | $55.97 | $58.88 | $55.13 | $57.95 | $57.95 | 1,823,492 |
| 2025-04-01 | $58.03 | $58.69 | $56.46 | $56.72 | $56.72 | 1,892,057 |
| 2025-03-31 | $56.59 | $58.73 | $56.32 | $58.03 | $58.03 | 2,270,823 |
| 2025-03-28 | $60.01 | $60.25 | $57.72 | $58.51 | $58.51 | 2,279,785 |
| 2025-03-27 | $60.50 | $61.45 | $58.59 | $60.55 | $60.55 | 2,242,996 |
| 2025-03-26 | $66.08 | $66.22 | $61.04 | $61.48 | $61.48 | 3,050,790 |
| 2025-03-25 | $66.95 | $67.70 | $65.25 | $66.07 | $66.07 | 2,142,321 |
| 2025-03-24 | $64.27 | $67.31 | $64.22 | $66.34 | $66.34 | 3,885,607 |
| 2025-03-21 | $61.53 | $63.07 | $60.26 | $62.99 | $62.99 | 4,032,522 |
| 2025-03-20 | $61.99 | $64.95 | $61.99 | $62.77 | $62.77 | 2,491,734 |
| 2025-03-19 | $61.33 | $63.87 | $61.18 | $62.69 | $62.69 | 1,690,774 |
| 2025-03-18 | $62.21 | $63.09 | $60.77 | $61.31 | $61.31 | 1,799,739 |
| 2025-03-17 | $63.90 | $64.95 | $61.72 | $62.43 | $62.43 | 2,447,958 |
| 2025-03-14 | $62.44 | $63.46 | $61.79 | $63.38 | $63.38 | 1,739,073 |
| 2025-03-13 | $64.00 | $64.29 | $60.72 | $60.80 | $60.80 | 1,970,890 |
| 2025-03-12 | $64.14 | $65.11 | $63.11 | $64.30 | $64.30 | 2,894,027 |
| 2025-03-11 | $60.79 | $62.54 | $60.03 | $61.71 | $61.71 | 2,298,219 |
| 2025-03-10 | $62.69 | $63.10 | $59.72 | $60.46 | $60.46 | 2,417,943 |
| 2025-03-07 | $65.42 | $66.41 | $62.91 | $63.98 | $63.98 | 1,919,816 |
| 2025-03-06 | $68.12 | $68.97 | $65.66 | $65.96 | $65.96 | 1,655,799 |
| 2025-03-05 | $68.11 | $69.91 | $67.20 | $69.51 | $69.51 | 1,696,739 |
| 2025-03-04 | $68.00 | $69.22 | $65.15 | $67.83 | $67.83 | 3,446,870 |
| 2025-03-03 | $70.89 | $71.68 | $68.02 | $68.45 | $68.45 | 4,000,725 |
| 2025-02-28 | $68.80 | $70.76 | $67.50 | $70.50 | $70.50 | 2,944,001 |
| 2025-02-27 | $72.74 | $73.87 | $69.45 | $69.45 | $69.45 | 1,968,765 |
| 2025-02-26 | $73.15 | $75.31 | $72.52 | $72.90 | $72.90 | 2,226,580 |
| 2025-02-25 | $71.50 | $72.60 | $69.90 | $71.71 | $71.71 | 2,378,405 |
| 2025-02-24 | $72.20 | $73.59 | $69.76 | $72.51 | $72.51 | 2,577,965 |
| 2025-02-21 | $74.90 | $75.00 | $71.59 | $72.37 | $72.37 | 3,204,710 |
| 2025-02-20 | $76.53 | $76.92 | $74.55 | $75.00 | $75.00 | 2,583,830 |
| 2025-02-19 | $77.48 | $78.41 | $76.26 | $76.68 | $76.68 | 2,346,232 |
| 2025-02-18 | $77.59 | $79.97 | $76.83 | $77.93 | $77.93 | 2,397,319 |
| 2025-02-14 | $77.86 | $78.97 | $76.45 | $77.07 | $77.07 | 2,887,299 |
| 2025-02-13 | $73.03 | $76.99 | $72.23 | $76.99 | $76.99 | 4,135,735 |
| 2025-02-12 | $74.36 | $75.87 | $73.23 | $75.18 | $75.18 | 4,157,976 |
| 2025-02-11 | $78.25 | $80.25 | $74.28 | $74.94 | $74.94 | 8,068,733 |
| 2025-02-10 | $80.64 | $85.21 | $80.39 | $83.14 | $83.14 | 4,683,413 |
| 2025-02-07 | $72.50 | $80.71 | $71.50 | $79.23 | $79.23 | 10,246,610 |
| 2025-02-06 | $58.71 | $59.00 | $57.27 | $58.26 | $58.26 | 3,209,400 |
| 2025-02-05 | $58.43 | $58.80 | $56.51 | $58.14 | $58.14 | 2,294,442 |
| 2025-02-04 | $58.86 | $59.94 | $58.31 | $58.75 | $58.75 | 2,512,334 |
| 2025-02-03 | $57.48 | $59.23 | $56.01 | $59.10 | $59.10 | 2,276,649 |
| 2025-01-31 | $59.05 | $59.98 | $58.94 | $59.10 | $59.10 | 2,133,597 |
| 2025-01-30 | $58.01 | $59.77 | $58.00 | $58.97 | $58.97 | 1,715,794 |
| 2025-01-29 | $57.25 | $58.27 | $56.85 | $57.67 | $57.67 | 1,507,410 |
| 2025-01-28 | $56.07 | $57.47 | $55.26 | $57.13 | $57.13 | 1,311,737 |
| 2025-01-27 | $54.68 | $57.08 | $54.22 | $55.35 | $55.35 | 1,099,066 |
| 2025-01-24 | $56.18 | $57.38 | $56.15 | $56.56 | $56.56 | 980,084 |
| 2025-01-23 | $55.66 | $56.45 | $54.89 | $55.67 | $55.67 | 1,125,220 |
| 2025-01-22 | $56.00 | $56.48 | $55.31 | $56.03 | $56.03 | 712,964 |
| 2025-01-21 | $53.98 | $55.71 | $53.50 | $55.52 | $55.52 | 1,060,436 |
| 2025-01-17 | $53.22 | $54.43 | $52.95 | $53.72 | $53.72 | 789,238 |
| 2025-01-16 | $53.03 | $53.41 | $52.23 | $53.21 | $53.21 | 673,066 |
| 2025-01-15 | $52.07 | $53.07 | $51.58 | $52.97 | $52.97 | 1,443,853 |
| 2025-01-14 | $50.86 | $51.60 | $50.20 | $50.77 | $50.77 | 1,239,850 |
| 2025-01-13 | $51.39 | $51.51 | $49.01 | $49.71 | $49.71 | 2,401,825 |
| 2025-01-10 | $54.04 | $54.10 | $51.33 | $52.10 | $52.10 | 2,142,060 |
| 2025-01-08 | $54.98 | $55.40 | $54.40 | $55.00 | $55.00 | 1,324,324 |
| 2025-01-07 | $56.30 | $57.15 | $55.05 | $55.48 | $55.48 | 1,594,139 |
| 2025-01-06 | $55.77 | $56.42 | $54.61 | $55.57 | $55.57 | 1,419,924 |
| 2025-01-03 | $54.01 | $55.29 | $53.21 | $55.22 | $55.22 | 1,017,616 |
| 2025-01-02 | $53.90 | $54.00 | $52.60 | $53.56 | $53.56 | 1,553,023 |
| 2024-12-31 | $53.79 | $54.20 | $53.09 | $53.39 | $53.39 | 1,447,140 |
| 2024-12-30 | $56.66 | $56.96 | $53.36 | $53.46 | $53.46 | 2,880,620 |
| 2024-12-27 | $57.95 | $58.41 | $56.63 | $57.78 | $57.78 | 1,602,094 |
| 2024-12-26 | $58.00 | $58.85 | $57.83 | $58.42 | $58.42 | 1,531,679 |
| 2024-12-24 | $58.18 | $58.93 | $57.51 | $58.27 | $58.27 | 983,026 |
| 2024-12-23 | $58.38 | $59.14 | $56.25 | $58.18 | $58.18 | 2,923,688 |
| 2024-12-20 | $54.95 | $58.08 | $53.81 | $57.83 | $57.83 | 7,962,519 |
| 2024-12-19 | $52.26 | $56.00 | $52.26 | $55.18 | $55.18 | 3,126,815 |
| 2024-12-18 | $53.09 | $54.63 | $51.84 | $52.19 | $52.19 | 2,271,329 |
| 2024-12-17 | $52.99 | $53.73 | $52.49 | $52.70 | $52.70 | 1,517,855 |
| 2024-12-16 | $52.50 | $53.88 | $52.43 | $53.28 | $53.28 | 1,408,835 |
| 2024-12-13 | $52.70 | $53.32 | $50.96 | $52.14 | $52.14 | 1,467,088 |
| 2024-12-12 | $52.50 | $53.65 | $51.87 | $52.70 | $52.70 | 1,413,547 |
| 2024-12-11 | $53.60 | $54.00 | $52.48 | $52.54 | $52.54 | 1,179,423 |
| 2024-12-10 | $53.81 | $54.73 | $52.01 | $52.90 | $52.90 | 1,980,962 |
| 2024-12-09 | $55.70 | $56.21 | $53.02 | $53.83 | $53.83 | 1,684,783 |
| 2024-12-06 | $55.90 | $56.67 | $55.50 | $55.53 | $55.53 | 1,620,487 |
| 2024-12-05 | $54.00 | $55.68 | $53.90 | $55.32 | $55.32 | 1,442,423 |
| 2024-12-04 | $54.40 | $54.57 | $52.70 | $54.20 | $54.20 | 1,594,230 |
| 2024-12-03 | $52.84 | $54.79 | $52.79 | $54.20 | $54.20 | 1,264,673 |
| 2024-12-02 | $53.10 | $53.81 | $52.82 | $53.41 | $53.41 | 1,353,519 |
| 2024-11-29 | $53.66 | $54.28 | $52.90 | $53.00 | $53.00 | 859,144 |
| 2024-11-27 | $54.03 | $54.39 | $52.45 | $53.39 | $53.39 | 2,064,209 |
| 2024-11-26 | $48.39 | $53.59 | $48.21 | $53.54 | $53.54 | 3,571,173 |
| 2024-11-25 | $49.25 | $49.81 | $48.73 | $48.75 | $48.75 | 2,748,153 |
| 2024-11-22 | $48.33 | $48.64 | $47.72 | $48.20 | $48.20 | 2,135,681 |
| 2024-11-21 | $49.90 | $50.14 | $47.66 | $48.00 | $48.00 | 2,732,279 |
| 2024-11-20 | $51.36 | $51.58 | $49.66 | $49.90 | $49.90 | 2,337,148 |
| 2024-11-19 | $51.88 | $52.54 | $51.51 | $51.53 | $51.53 | 2,262,703 |
| 2024-11-18 | $50.28 | $52.35 | $49.48 | $52.21 | $52.21 | 1,812,853 |
| 2024-11-15 | $50.69 | $50.81 | $48.16 | $49.40 | $49.40 | 3,180,866 |
| 2024-11-14 | $53.91 | $53.91 | $51.63 | $52.04 | $52.04 | 2,219,139 |
| 2024-11-13 | $56.59 | $56.97 | $52.56 | $52.86 | $52.86 | 4,317,420 |
| 2024-11-12 | $57.91 | $60.31 | $56.79 | $58.05 | $58.05 | 3,720,370 |
| 2024-11-11 | $59.03 | $61.75 | $58.80 | $61.25 | $61.25 | 5,378,093 |
| 2024-11-08 | $58.89 | $60.90 | $55.25 | $58.25 | $58.25 | 8,543,154 |
| 2024-11-07 | $42.41 | $43.74 | $42.36 | $43.42 | $43.42 | 2,891,295 |
| 2024-11-06 | $43.02 | $43.36 | $41.82 | $42.35 | $42.35 | 1,246,189 |
| 2024-11-05 | $41.80 | $42.12 | $41.34 | $41.94 | $41.94 | 860,661 |
| 2024-11-04 | $42.29 | $42.84 | $41.70 | $41.82 | $41.82 | 1,158,247 |
| 2024-11-01 | $42.00 | $42.46 | $41.54 | $42.35 | $42.35 | 904,567 |
| 2024-10-31 | $41.59 | $41.80 | $41.03 | $41.74 | $41.74 | 1,033,439 |
| 2024-10-30 | $42.00 | $42.45 | $41.74 | $41.99 | $41.99 | 817,132 |
| 2024-10-29 | $41.32 | $41.88 | $41.09 | $41.88 | $41.88 | 833,953 |
| 2024-10-28 | $41.47 | $41.87 | $41.32 | $41.42 | $41.42 | 590,217 |
| 2024-10-25 | $41.64 | $41.79 | $40.87 | $41.25 | $41.25 | 870,406 |
| 2024-10-24 | $41.72 | $42.26 | $41.25 | $41.47 | $41.47 | 953,037 |
| 2024-10-23 | $42.05 | $42.50 | $41.24 | $41.42 | $41.42 | 1,072,797 |
| 2024-10-22 | $41.89 | $42.53 | $41.62 | $42.16 | $42.16 | 1,064,094 |
| 2024-10-21 | $43.21 | $43.45 | $41.75 | $41.95 | $41.95 | 1,980,665 |
| 2024-10-18 | $43.06 | $43.55 | $42.82 | $43.50 | $43.50 | 914,597 |
| 2024-10-17 | $44.11 | $44.33 | $42.45 | $42.86 | $42.86 | 1,284,312 |
| 2024-10-16 | $43.76 | $44.59 | $43.65 | $44.41 | $44.41 | 1,190,483 |
| 2024-10-15 | $43.44 | $43.87 | $42.93 | $43.86 | $43.86 | 2,205,415 |
| 2024-10-14 | $43.36 | $43.43 | $41.90 | $41.96 | $41.96 | 1,463,506 |
| 2024-10-11 | $43.45 | $43.78 | $43.21 | $43.31 | $43.31 | 1,157,021 |
| 2024-10-10 | $43.75 | $44.02 | $43.03 | $43.35 | $43.35 | 1,705,287 |
| 2024-10-09 | $44.34 | $44.64 | $43.97 | $44.00 | $44.00 | 1,690,335 |
| 2024-10-08 | $43.37 | $44.77 | $43.01 | $44.34 | $44.34 | 1,276,395 |
| 2024-10-07 | $44.36 | $44.88 | $42.98 | $43.22 | $43.22 | 1,543,929 |
| 2024-10-04 | $43.84 | $43.96 | $43.50 | $43.83 | $43.83 | 785,642 |
| 2024-10-03 | $43.24 | $43.93 | $43.18 | $43.37 | $43.37 | 1,299,901 |
| 2024-10-02 | $43.19 | $43.50 | $42.63 | $43.49 | $43.49 | 992,945 |
| 2024-10-01 | $43.44 | $43.50 | $42.41 | $43.20 | $43.20 | 1,129,592 |
| 2024-09-30 | $42.83 | $43.99 | $42.73 | $43.57 | $43.57 | 1,700,408 |
| 2024-09-27 | $42.70 | $43.56 | $42.58 | $42.90 | $42.90 | 1,961,098 |
| 2024-09-26 | $42.24 | $42.56 | $41.80 | $42.53 | $42.53 | 1,933,715 |
| 2024-09-25 | $41.60 | $42.02 | $41.41 | $41.87 | $41.87 | 1,645,965 |
| 2024-09-24 | $41.66 | $41.87 | $41.33 | $41.37 | $41.37 | 1,298,541 |
| 2024-09-23 | $40.90 | $41.69 | $40.57 | $41.50 | $41.50 | 1,605,639 |
| 2024-09-20 | $40.70 | $41.05 | $40.15 | $40.88 | $40.88 | 2,348,080 |
| 2024-09-19 | $40.70 | $40.86 | $40.04 | $40.63 | $40.63 | 1,307,410 |
| 2024-09-18 | $40.10 | $40.99 | $39.62 | $40.06 | $40.06 | 1,596,170 |
| 2024-09-17 | $39.75 | $40.93 | $39.75 | $40.16 | $40.16 | 2,173,714 |
| 2024-09-16 | $39.33 | $39.75 | $39.27 | $39.44 | $39.44 | 1,247,639 |
| 2024-09-13 | $38.35 | $39.69 | $38.30 | $39.32 | $39.32 | 2,081,110 |
| 2024-09-12 | $36.83 | $38.37 | $36.79 | $38.22 | $38.22 | 2,166,189 |
| 2024-09-11 | $36.29 | $36.87 | $36.12 | $36.83 | $36.83 | 996,391 |
| 2024-09-10 | $36.95 | $37.08 | $36.25 | $36.54 | $36.54 | 1,312,613 |
| 2024-09-09 | $36.49 | $37.13 | $36.38 | $36.93 | $36.93 | 1,273,919 |
| 2024-09-06 | $35.91 | $36.37 | $35.32 | $36.34 | $36.34 | 1,261,497 |
| 2024-09-05 | $36.12 | $36.40 | $35.60 | $35.70 | $35.70 | 1,235,213 |
| 2024-09-04 | $35.68 | $36.33 | $35.51 | $36.17 | $36.17 | 769,390 |
| 2024-09-03 | $36.27 | $36.85 | $35.62 | $35.90 | $35.90 | 1,412,674 |
| 2024-08-30 | $36.95 | $37.19 | $36.04 | $36.78 | $36.78 | 1,338,409 |
| 2024-08-29 | $36.76 | $37.55 | $36.64 | $36.69 | $36.69 | 1,570,243 |
| 2024-08-28 | $36.56 | $36.96 | $36.00 | $36.52 | $36.52 | 1,696,919 |
| 2024-08-27 | $36.37 | $37.23 | $36.16 | $36.74 | $36.74 | 1,097,186 |
| 2024-08-26 | $36.50 | $37.24 | $36.10 | $36.64 | $36.64 | 1,349,112 |
| 2024-08-23 | $36.42 | $36.93 | $36.22 | $36.51 | $36.51 | 1,178,724 |
| 2024-08-22 | $36.52 | $36.94 | $36.18 | $36.26 | $36.26 | 1,631,310 |
| 2024-08-21 | $36.50 | $36.60 | $35.65 | $36.43 | $36.43 | 1,281,784 |
| 2024-08-20 | $36.50 | $36.88 | $35.87 | $36.23 | $36.23 | 1,767,006 |
| 2024-08-19 | $35.98 | $36.32 | $35.43 | $36.03 | $36.03 | 1,659,503 |
| 2024-08-16 | $34.63 | $35.82 | $34.34 | $35.75 | $35.75 | 2,324,827 |
| 2024-08-15 | $35.40 | $35.69 | $34.65 | $34.97 | $34.97 | 3,539,369 |
| 2024-08-14 | $35.71 | $35.91 | $34.92 | $35.49 | $35.49 | 1,839,422 |
| 2024-08-13 | $35.25 | $36.65 | $34.79 | $35.58 | $35.58 | 3,450,160 |
| 2024-08-12 | $36.01 | $37.25 | $34.63 | $34.95 | $34.95 | 5,168,168 |
| 2024-08-09 | $32.70 | $35.79 | $32.58 | $35.60 | $35.60 | 11,796,487 |
| 2024-08-08 | $25.58 | $25.90 | $25.36 | $25.66 | $25.66 | 2,467,714 |
| 2024-08-07 | $26.43 | $26.46 | $25.45 | $25.50 | $25.50 | 1,457,143 |
| 2024-08-06 | $26.07 | $26.33 | $25.69 | $26.25 | $26.25 | 1,144,917 |
| 2024-08-05 | $25.54 | $26.59 | $25.00 | $25.99 | $25.99 | 1,484,143 |
| 2024-08-02 | $26.63 | $27.15 | $26.21 | $26.99 | $26.99 | 936,159 |
| 2024-08-01 | $28.02 | $28.44 | $27.16 | $27.39 | $27.39 | 1,126,970 |
| 2024-07-31 | $28.78 | $28.97 | $27.95 | $28.00 | $28.00 | 1,294,698 |
| 2024-07-30 | $28.33 | $28.74 | $27.91 | $28.66 | $28.66 | 956,019 |
| 2024-07-29 | $28.22 | $28.66 | $27.93 | $28.24 | $28.24 | 770,329 |
| 2024-07-26 | $28.38 | $28.51 | $27.66 | $28.16 | $28.16 | 1,040,110 |
| 2024-07-25 | $27.81 | $28.58 | $27.76 | $28.02 | $28.02 | 928,741 |
| 2024-07-24 | $28.00 | $28.18 | $27.21 | $27.88 | $27.88 | 1,492,308 |
| 2024-07-23 | $28.41 | $28.98 | $28.19 | $28.23 | $28.23 | 1,336,096 |
| 2024-07-22 | $28.49 | $28.78 | $27.94 | $28.78 | $28.78 | 1,114,596 |
| 2024-07-19 | $27.58 | $28.53 | $27.15 | $28.22 | $28.22 | 1,177,040 |
| 2024-07-18 | $26.61 | $27.95 | $26.50 | $27.59 | $27.59 | 2,362,638 |
| 2024-07-17 | $29.06 | $29.59 | $28.89 | $28.99 | $28.99 | 941,294 |
| 2024-07-16 | $28.67 | $29.35 | $28.56 | $29.35 | $29.35 | 1,029,920 |
| 2024-07-15 | $27.62 | $28.53 | $27.55 | $28.46 | $28.46 | 971,092 |
| 2024-07-12 | $27.19 | $27.62 | $27.00 | $27.50 | $27.50 | 971,275 |
| 2024-07-11 | $27.10 | $27.48 | $26.84 | $27.09 | $27.09 | 1,900,543 |
| 2024-07-10 | $27.44 | $27.50 | $26.34 | $26.63 | $26.63 | 1,265,140 |
| 2024-07-09 | $27.46 | $27.57 | $27.07 | $27.37 | $27.37 | 786,422 |
| 2024-07-08 | $27.32 | $27.41 | $26.81 | $27.18 | $27.18 | 947,616 |
| 2024-07-05 | $26.46 | $27.71 | $26.30 | $27.50 | $27.50 | 2,409,913 |
| 2024-07-03 | $26.86 | $26.98 | $26.36 | $26.37 | $26.37 | 1,170,633 |
| 2024-07-02 | $27.45 | $27.60 | $26.84 | $26.96 | $26.96 | 2,792,072 |
| 2024-07-01 | $28.00 | $28.49 | $27.43 | $27.47 | $27.47 | 815,785 |
| 2024-06-28 | $27.88 | $28.11 | $27.54 | $27.97 | $27.97 | 1,995,781 |
| 2024-06-27 | $27.67 | $27.99 | $27.34 | $27.83 | $27.83 | 1,158,251 |
| 2024-06-26 | $27.63 | $27.67 | $27.17 | $27.67 | $27.67 | 681,459 |
| 2024-06-25 | $27.58 | $27.99 | $27.45 | $27.72 | $27.72 | 991,453 |
| 2024-06-24 | $27.60 | $28.11 | $27.49 | $27.54 | $27.54 | 1,416,933 |
| 2024-06-21 | $27.15 | $27.53 | $27.04 | $27.52 | $27.52 | 1,593,472 |
| 2024-06-20 | $27.30 | $27.40 | $26.87 | $27.15 | $27.15 | 1,063,488 |
| 2024-06-18 | $28.11 | $28.36 | $27.44 | $27.56 | $27.56 | 1,446,593 |
| 2024-06-17 | $29.58 | $29.83 | $28.05 | $28.08 | $28.08 | 1,964,098 |
| 2024-06-14 | $29.50 | $29.90 | $29.24 | $29.86 | $29.86 | 1,096,409 |
| 2024-06-13 | $29.62 | $30.13 | $29.26 | $29.60 | $29.60 | 2,007,578 |
| 2024-06-12 | $30.00 | $30.50 | $29.43 | $29.65 | $29.65 | 1,368,563 |
| 2024-06-11 | $29.54 | $29.94 | $29.18 | $29.87 | $29.87 | 966,222 |
| 2024-06-10 | $29.13 | $29.68 | $29.13 | $29.56 | $29.56 | 1,113,680 |
| 2024-06-07 | $29.02 | $29.54 | $28.82 | $29.47 | $29.47 | 914,771 |
| 2024-06-06 | $28.46 | $29.20 | $28.36 | $29.20 | $29.20 | 1,076,616 |
| 2024-06-05 | $27.87 | $28.73 | $27.60 | $28.49 | $28.49 | 938,237 |
| 2024-06-04 | $27.50 | $27.75 | $27.30 | $27.71 | $27.71 | 926,742 |
| 2024-06-03 | $27.99 | $27.99 | $27.47 | $27.64 | $27.64 | 1,027,425 |
| 2024-05-31 | $27.80 | $28.32 | $27.50 | $27.73 | $27.73 | 1,544,548 |
| 2024-05-30 | $28.50 | $28.55 | $27.47 | $27.75 | $27.75 | 1,239,413 |
| 2024-05-29 | $28.40 | $28.63 | $28.17 | $28.52 | $28.52 | 994,288 |
| 2024-05-28 | $28.00 | $28.84 | $27.75 | $28.70 | $28.70 | 1,837,450 |
| 2024-05-24 | $27.55 | $27.88 | $27.44 | $27.83 | $27.83 | 1,049,697 |
| 2024-05-23 | $28.03 | $28.08 | $27.24 | $27.41 | $27.41 | 1,631,809 |
| 2024-05-22 | $27.79 | $28.24 | $27.61 | $28.03 | $28.03 | 2,247,868 |
| 2024-05-21 | $28.96 | $29.07 | $28.00 | $28.16 | $28.16 | 2,335,410 |
| 2024-05-20 | $28.03 | $29.84 | $28.00 | $28.96 | $28.96 | 3,575,861 |
| 2024-05-17 | $28.81 | $29.00 | $26.21 | $28.03 | $28.03 | 9,982,890 |
| 2024-05-16 | $23.85 | $23.96 | $23.52 | $23.74 | $23.74 | 4,906,106 |
| 2024-05-15 | $23.88 | $23.93 | $23.27 | $23.85 | $23.85 | 2,204,660 |
| 2024-05-14 | $23.30 | $24.26 | $23.30 | $23.51 | $23.51 | 1,828,874 |
| 2024-05-13 | $23.58 | $23.61 | $22.96 | $22.99 | $22.99 | 1,900,332 |
| 2024-05-10 | $23.88 | $24.06 | $23.03 | $23.37 | $23.37 | 1,598,402 |
| 2024-05-09 | $23.92 | $24.16 | $23.60 | $23.76 | $23.76 | 1,197,028 |
| 2024-05-08 | $24.07 | $24.10 | $23.62 | $23.88 | $23.88 | 928,383 |
| 2024-05-07 | $24.66 | $24.69 | $24.19 | $24.37 | $24.37 | 1,303,258 |
| 2024-05-06 | $24.27 | $24.61 | $23.91 | $24.60 | $24.60 | 944,305 |
| 2024-05-03 | $24.76 | $24.96 | $24.07 | $24.09 | $24.09 | 716,659 |
| 2024-05-02 | $24.28 | $24.42 | $23.83 | $24.32 | $24.32 | 741,526 |
| 2024-05-01 | $24.33 | $24.63 | $23.95 | $24.01 | $24.01 | 1,428,726 |
| 2024-04-30 | $24.00 | $24.52 | $23.98 | $24.29 | $24.29 | 995,442 |
| 2024-04-29 | $24.00 | $24.56 | $23.99 | $24.27 | $24.27 | 1,092,518 |
| 2024-04-26 | $23.66 | $24.10 | $23.54 | $23.82 | $23.82 | 874,526 |
| 2024-04-25 | $23.82 | $23.88 | $23.26 | $23.59 | $23.59 | 2,225,508 |
| 2024-04-24 | $24.64 | $24.84 | $23.81 | $23.91 | $23.91 | 1,800,276 |
| 2024-04-23 | $24.61 | $25.16 | $24.56 | $24.58 | $24.58 | 1,363,657 |
| 2024-04-22 | $24.63 | $24.83 | $24.35 | $24.79 | $24.79 | 885,061 |
| 2024-04-19 | $24.80 | $25.15 | $24.42 | $24.63 | $24.63 | 1,679,206 |
| 2024-04-18 | $25.19 | $25.46 | $24.80 | $24.82 | $24.82 | 1,334,788 |
| 2024-04-17 | $25.19 | $25.65 | $25.12 | $25.19 | $25.19 | 1,144,787 |
| 2024-04-16 | $25.19 | $25.22 | $24.73 | $25.06 | $25.06 | 2,681,744 |
| 2024-04-15 | $25.99 | $26.08 | $25.39 | $25.42 | $25.42 | 1,808,637 |
| 2024-04-12 | $26.20 | $26.44 | $25.65 | $25.87 | $25.87 | 1,381,782 |
| 2024-04-11 | $26.10 | $26.49 | $25.83 | $26.42 | $26.42 | 1,054,080 |
| 2024-04-10 | $25.81 | $26.09 | $25.79 | $25.85 | $25.85 | 939,146 |
| 2024-04-09 | $25.85 | $26.76 | $25.85 | $26.42 | $26.42 | 1,067,617 |
| 2024-04-08 | $25.99 | $26.25 | $25.58 | $25.78 | $25.78 | 3,215,882 |
| 2024-04-05 | $25.54 | $25.94 | $25.50 | $25.81 | $25.81 | 1,059,290 |
| 2024-04-04 | $26.18 | $26.50 | $25.60 | $25.60 | $25.60 | 2,058,195 |
| 2024-04-03 | $25.64 | $26.04 | $25.12 | $25.70 | $25.70 | 1,515,985 |
| 2024-04-02 | $25.99 | $25.99 | $25.39 | $25.80 | $25.80 | 2,178,077 |
| 2024-04-01 | $26.97 | $26.97 | $25.42 | $26.41 | $26.41 | 3,428,925 |
| 2024-03-28 | $26.99 | $27.20 | $26.78 | $26.91 | $26.91 | 1,429,680 |
| 2024-03-27 | $27.26 | $27.35 | $26.85 | $26.99 | $26.99 | 1,745,254 |
| 2024-03-26 | $27.18 | $27.32 | $26.66 | $26.99 | $26.99 | 1,576,380 |
| 2024-03-25 | $27.89 | $27.89 | $26.73 | $26.91 | $26.91 | 2,021,389 |
| 2024-03-22 | $27.87 | $27.98 | $27.62 | $27.64 | $27.64 | 1,097,803 |
| 2024-03-21 | $28.64 | $28.90 | $27.36 | $28.02 | $28.02 | 1,416,050 |
| 2024-03-20 | $28.40 | $28.51 | $27.37 | $28.49 | $28.49 | 1,242,963 |
| 2024-03-19 | $27.60 | $28.73 | $27.50 | $28.48 | $28.48 | 947,722 |
| 2024-03-18 | $28.07 | $28.19 | $27.62 | $27.88 | $27.88 | 827,365 |
| 2024-03-15 | $27.76 | $28.32 | $27.53 | $27.88 | $27.88 | 2,435,685 |
| 2024-03-14 | $27.78 | $28.35 | $27.61 | $27.85 | $27.85 | 1,482,729 |
| 2024-03-13 | $27.64 | $28.14 | $27.60 | $27.90 | $27.90 | 823,240 |
| 2024-03-12 | $27.75 | $28.06 | $27.50 | $27.66 | $27.66 | 784,929 |
| 2024-03-11 | $27.80 | $28.29 | $27.63 | $27.70 | $27.70 | 817,552 |
| 2024-03-08 | $28.95 | $29.14 | $27.85 | $27.91 | $27.91 | 1,022,791 |
| 2024-03-07 | $28.38 | $29.14 | $28.28 | $28.69 | $28.69 | 795,314 |
| 2024-03-06 | $28.09 | $28.25 | $27.49 | $28.11 | $28.11 | 992,383 |
| 2024-03-05 | $28.32 | $28.47 | $27.68 | $27.74 | $27.74 | 930,059 |
| 2024-03-04 | $28.15 | $28.70 | $27.72 | $28.63 | $28.63 | 1,229,723 |
| 2024-03-01 | $27.88 | $28.74 | $27.85 | $28.05 | $28.05 | 1,245,122 |
| 2024-02-29 | $28.15 | $28.39 | $27.73 | $28.23 | $28.23 | 1,246,905 |
| 2024-02-28 | $28.32 | $28.33 | $27.88 | $27.94 | $27.94 | 1,131,723 |
| 2024-02-27 | $28.26 | $29.06 | $27.88 | $28.66 | $28.66 | 995,082 |
| 2024-02-26 | $28.07 | $28.46 | $27.83 | $27.99 | $27.99 | 1,307,780 |
| 2024-02-23 | $29.27 | $29.32 | $28.09 | $28.29 | $28.29 | 1,642,859 |
| 2024-02-22 | $29.00 | $29.10 | $28.29 | $29.01 | $29.01 | 2,349,375 |
| 2024-02-21 | $29.16 | $29.16 | $28.21 | $29.02 | $29.02 | 1,284,504 |
| 2024-02-20 | $29.65 | $30.14 | $29.17 | $29.40 | $29.40 | 1,405,765 |
| 2024-02-16 | $30.00 | $31.08 | $29.87 | $30.33 | $30.33 | 2,335,217 |
| 2024-02-15 | $29.90 | $30.36 | $29.46 | $30.34 | $30.34 | 1,383,192 |
| 2024-02-14 | $29.50 | $29.74 | $28.76 | $29.40 | $29.40 | 1,621,375 |
| 2024-02-13 | $29.49 | $29.68 | $28.00 | $29.02 | $29.02 | 2,982,487 |
| 2024-02-12 | $28.00 | $30.49 | $27.64 | $30.46 | $30.46 | 3,189,725 |
| 2024-02-09 | $24.97 | $30.57 | $24.60 | $28.59 | $28.59 | 7,100,264 |
| 2024-02-08 | $27.40 | $28.60 | $27.40 | $28.24 | $28.24 | 3,735,808 |
| 2024-02-07 | $27.42 | $27.87 | $27.06 | $27.40 | $27.40 | 1,199,763 |
| 2024-02-06 | $27.36 | $27.99 | $27.22 | $27.45 | $27.45 | 1,803,648 |
| 2024-02-05 | $27.24 | $27.35 | $26.84 | $27.25 | $27.25 | 1,118,864 |
| 2024-02-02 | $27.23 | $27.61 | $26.92 | $27.49 | $27.49 | 1,050,732 |
| 2024-02-01 | $27.05 | $27.59 | $26.90 | $27.50 | $27.50 | 1,273,687 |
| 2024-01-31 | $27.30 | $27.94 | $26.87 | $26.95 | $26.95 | 1,238,285 |
| 2024-01-30 | $28.86 | $28.86 | $26.93 | $27.27 | $27.27 | 2,395,504 |
| 2024-01-29 | $29.15 | $29.39 | $28.95 | $29.17 | $29.17 | 2,614,445 |
| 2024-01-26 | $29.89 | $30.10 | $29.04 | $29.04 | $29.04 | 1,562,984 |
| 2024-01-25 | $30.04 | $30.11 | $29.42 | $29.76 | $29.76 | 1,195,841 |
| 2024-01-24 | $31.51 | $31.62 | $29.58 | $29.72 | $29.72 | 2,669,573 |
| 2024-01-23 | $31.72 | $31.86 | $31.26 | $31.44 | $31.44 | 2,114,557 |
| 2024-01-22 | $30.85 | $31.63 | $30.85 | $31.56 | $31.56 | 2,523,298 |
| 2024-01-19 | $30.15 | $30.56 | $29.70 | $30.52 | $30.52 | 1,733,999 |
| 2024-01-18 | $29.80 | $30.14 | $29.38 | $30.05 | $30.05 | 1,868,509 |
| 2024-01-17 | $28.85 | $29.52 | $28.69 | $29.46 | $29.46 | 2,016,257 |
| 2024-01-16 | $29.09 | $29.68 | $28.91 | $29.31 | $29.31 | 1,676,142 |
| 2024-01-12 | $29.24 | $29.61 | $28.82 | $29.54 | $29.54 | 2,806,708 |
| 2024-01-11 | $28.50 | $29.58 | $28.28 | $29.32 | $29.32 | 3,273,649 |
| 2024-01-10 | $28.61 | $28.74 | $27.60 | $28.49 | $28.49 | 954,880 |
| 2024-01-09 | $28.10 | $28.75 | $28.00 | $28.52 | $28.52 | 1,871,047 |
| 2024-01-08 | $28.10 | $28.97 | $27.90 | $28.28 | $28.28 | 1,642,431 |
| 2024-01-05 | $27.60 | $28.59 | $27.60 | $28.10 | $28.10 | 1,154,366 |
| 2024-01-04 | $27.36 | $28.02 | $27.11 | $28.00 | $28.00 | 3,365,555 |
| 2024-01-03 | $28.18 | $28.37 | $27.19 | $27.32 | $27.32 | 1,668,538 |
| 2024-01-02 | $28.24 | $29.11 | $28.14 | $28.56 | $28.56 | 1,712,942 |
| 2023-12-29 | $28.35 | $28.53 | $27.84 | $28.04 | $28.04 | 1,394,572 |
| 2023-12-28 | $28.14 | $28.47 | $28.14 | $28.42 | $28.42 | 952,495 |
| 2023-12-27 | $28.24 | $28.45 | $28.07 | $28.28 | $28.28 | 834,870 |
| 2023-12-26 | $28.01 | $28.28 | $27.80 | $28.24 | $28.24 | 622,868 |
| 2023-12-22 | $27.80 | $28.20 | $27.56 | $27.92 | $27.92 | 1,191,739 |
| 2023-12-21 | $27.65 | $28.12 | $27.43 | $28.05 | $28.05 | 1,120,704 |
| 2023-12-20 | $27.24 | $27.83 | $26.90 | $27.20 | $27.20 | 1,921,386 |
| 2023-12-19 | $27.20 | $27.80 | $27.08 | $27.31 | $27.31 | 1,539,851 |
| 2023-12-18 | $26.62 | $26.97 | $26.38 | $26.90 | $26.90 | 1,592,148 |
| 2023-12-15 | $26.65 | $26.96 | $26.17 | $26.57 | $26.57 | 4,428,436 |
| 2023-12-14 | $25.23 | $26.63 | $25.22 | $26.50 | $26.50 | 3,877,447 |
| 2023-12-13 | $24.17 | $24.68 | $23.76 | $24.66 | $24.66 | 1,680,361 |
| 2023-12-12 | $24.03 | $24.35 | $23.55 | $24.11 | $24.11 | 1,310,813 |
| 2023-12-11 | $24.42 | $24.54 | $23.92 | $24.03 | $24.03 | 1,479,412 |
| 2023-12-08 | $24.04 | $24.59 | $24.04 | $24.51 | $24.51 | 1,243,185 |
| 2023-12-07 | $24.06 | $24.26 | $23.82 | $24.13 | $24.13 | 1,445,198 |
| 2023-12-06 | $24.12 | $24.87 | $24.05 | $24.21 | $24.21 | 1,112,262 |
| 2023-12-05 | $24.39 | $24.40 | $23.73 | $23.79 | $23.79 | 1,370,740 |
| 2023-12-04 | $23.88 | $24.75 | $23.81 | $24.54 | $24.54 | 1,618,664 |
| 2023-12-01 | $23.31 | $24.38 | $23.14 | $24.35 | $24.35 | 1,445,279 |
| 2023-11-30 | $24.03 | $24.12 | $23.23 | $23.25 | $23.25 | 1,920,325 |
| 2023-11-29 | $24.50 | $24.74 | $23.84 | $23.92 | $23.92 | 1,386,981 |
| 2023-11-28 | $23.65 | $24.29 | $23.56 | $24.18 | $24.18 | 1,135,795 |
| 2023-11-27 | $24.34 | $24.46 | $23.70 | $23.70 | $23.70 | 1,389,648 |
| 2023-11-24 | $24.41 | $24.69 | $24.31 | $24.56 | $24.56 | 526,047 |
| 2023-11-22 | $24.35 | $24.72 | $24.30 | $24.52 | $24.52 | 1,345,000 |
| 2023-11-21 | $24.30 | $24.46 | $23.63 | $24.04 | $24.04 | 1,825,231 |
| 2023-11-20 | $24.54 | $24.71 | $24.14 | $24.42 | $24.42 | 1,874,758 |
| 2023-11-17 | $25.25 | $25.29 | $24.41 | $24.64 | $24.64 | 2,893,271 |
| 2023-11-16 | $25.23 | $25.43 | $24.92 | $25.40 | $25.40 | 1,647,297 |
| 2023-11-15 | $25.35 | $25.77 | $25.20 | $25.40 | $25.40 | 2,470,575 |
| 2023-11-14 | $24.65 | $25.41 | $24.60 | $25.40 | $25.40 | 2,716,734 |
| 2023-11-13 | $23.93 | $24.49 | $23.81 | $23.88 | $23.88 | 3,620,298 |
| 2023-11-10 | $24.44 | $24.64 | $22.64 | $23.83 | $23.83 | 8,462,323 |
| 2023-11-09 | $21.15 | $21.15 | $20.28 | $20.50 | $20.50 | 3,931,336 |
| 2023-11-08 | $21.20 | $21.29 | $20.78 | $21.07 | $21.07 | 2,485,430 |
| 2023-11-07 | $21.37 | $21.63 | $21.12 | $21.27 | $21.27 | 1,810,101 |
| 2023-11-06 | $22.03 | $22.10 | $20.97 | $21.30 | $21.30 | 2,235,585 |
| 2023-11-03 | $21.45 | $22.07 | $21.45 | $21.92 | $21.92 | 1,202,303 |
| 2023-11-02 | $20.83 | $21.05 | $20.71 | $21.00 | $21.00 | 893,412 |
| 2023-11-01 | $20.40 | $20.40 | $19.89 | $20.33 | $20.33 | 1,632,504 |
| 2023-10-31 | $21.05 | $21.05 | $20.33 | $20.43 | $20.43 | 1,624,283 |
| 2023-10-30 | $21.03 | $21.25 | $20.77 | $20.94 | $20.94 | 945,856 |
| 2023-10-27 | $21.37 | $21.57 | $20.73 | $20.78 | $20.78 | 1,589,317 |
| 2023-10-26 | $21.84 | $22.01 | $20.96 | $21.06 | $21.06 | 1,646,864 |
| 2023-10-25 | $22.70 | $22.71 | $21.71 | $21.76 | $21.76 | 1,378,316 |
| 2023-10-24 | $22.47 | $22.95 | $22.47 | $22.82 | $22.82 | 1,142,620 |
| 2023-10-23 | $21.90 | $22.53 | $21.79 | $22.20 | $22.20 | 1,208,552 |
| 2023-10-20 | $22.04 | $22.24 | $21.76 | $22.09 | $22.09 | 1,009,579 |
| 2023-10-19 | $22.02 | $22.39 | $21.90 | $22.06 | $22.06 | 1,027,280 |
| 2023-10-18 | $22.47 | $22.56 | $21.99 | $22.03 | $22.03 | 1,285,877 |
| 2023-10-17 | $22.06 | $22.88 | $22.06 | $22.53 | $22.53 | 1,530,566 |
| 2023-10-16 | $21.55 | $22.45 | $21.55 | $22.24 | $22.24 | 2,775,335 |
| 2023-10-13 | $21.78 | $21.88 | $21.39 | $21.60 | $21.60 | 2,357,955 |
| 2023-10-12 | $22.28 | $22.28 | $21.42 | $21.67 | $21.67 | 1,562,117 |
| 2023-10-11 | $22.33 | $22.64 | $22.15 | $22.27 | $22.27 | 1,499,172 |
| 2023-10-10 | $21.87 | $22.70 | $21.82 | $22.41 | $22.41 | 1,480,431 |
| 2023-10-09 | $21.59 | $22.11 | $21.50 | $21.89 | $21.89 | 1,262,848 |
| 2023-10-06 | $21.20 | $22.08 | $21.20 | $21.91 | $21.91 | 1,675,998 |
| 2023-10-05 | $21.27 | $21.49 | $21.17 | $21.37 | $21.37 | 1,096,552 |
| 2023-10-04 | $21.49 | $21.65 | $21.01 | $21.24 | $21.24 | 1,693,207 |
| 2023-10-03 | $21.03 | $21.75 | $21.00 | $21.34 | $21.34 | 2,111,876 |
| 2023-10-02 | $21.11 | $21.36 | $20.86 | $21.19 | $21.19 | 1,526,352 |
| 2023-09-29 | $21.26 | $21.73 | $21.16 | $21.22 | $21.22 | 1,911,108 |
| 2023-09-28 | $20.64 | $21.25 | $20.64 | $20.99 | $20.99 | 1,766,769 |
| 2023-09-27 | $19.97 | $20.73 | $19.94 | $20.64 | $20.64 | 2,384,916 |
| 2023-09-26 | $19.91 | $20.16 | $19.82 | $19.86 | $19.86 | 1,542,869 |
| 2023-09-25 | $19.76 | $20.38 | $19.71 | $20.16 | $20.16 | 3,106,363 |
| 2023-09-22 | $20.35 | $20.36 | $19.79 | $19.89 | $19.89 | 3,859,151 |
| 2023-09-21 | $20.00 | $20.49 | $19.97 | $20.08 | $20.08 | 2,601,274 |
| 2023-09-20 | $20.49 | $20.74 | $20.24 | $20.25 | $20.25 | 2,011,891 |
| 2023-09-19 | $20.60 | $20.73 | $20.34 | $20.40 | $20.40 | 3,091,790 |
| 2023-09-18 | $21.05 | $21.41 | $20.55 | $20.76 | $20.76 | 2,899,416 |
| 2023-09-15 | $21.48 | $21.77 | $21.11 | $21.22 | $21.22 | 4,837,590 |
| 2023-09-14 | $21.44 | $21.73 | $21.20 | $21.48 | $21.48 | 2,952,217 |
| 2023-09-13 | $21.97 | $22.10 | $21.45 | $21.53 | $21.53 | 3,365,971 |
| 2023-09-12 | $22.53 | $22.81 | $21.92 | $22.03 | $22.03 | 3,383,502 |
| 2023-09-11 | $22.81 | $23.15 | $22.62 | $22.70 | $22.70 | 2,836,961 |
| 2023-09-08 | $23.57 | $23.72 | $22.49 | $22.69 | $22.69 | 2,646,063 |
| 2023-09-07 | $23.68 | $23.97 | $23.41 | $23.57 | $23.57 | 1,901,694 |
| 2023-09-06 | $24.14 | $24.50 | $23.75 | $24.06 | $24.06 | 1,834,169 |
| 2023-09-05 | $24.07 | $24.68 | $23.75 | $24.19 | $24.19 | 2,394,467 |
| 2023-09-01 | $24.12 | $24.66 | $24.09 | $24.36 | $24.36 | 1,932,738 |
| 2023-08-31 | $24.20 | $24.38 | $23.78 | $23.84 | $23.84 | 1,846,259 |
| 2023-08-30 | $23.81 | $24.30 | $23.75 | $24.06 | $24.06 | 1,446,587 |
| 2023-08-29 | $23.33 | $23.95 | $23.00 | $23.93 | $23.93 | 1,745,991 |
| 2023-08-28 | $23.75 | $23.91 | $23.51 | $23.56 | $23.56 | 1,523,696 |
| 2023-08-25 | $23.43 | $23.71 | $23.22 | $23.44 | $23.44 | 1,370,305 |
| 2023-08-24 | $23.96 | $24.15 | $23.08 | $23.31 | $23.31 | 1,807,735 |
| 2023-08-23 | $23.50 | $24.09 | $23.48 | $23.91 | $23.91 | 1,952,668 |
| 2023-08-22 | $23.15 | $23.39 | $22.70 | $23.37 | $23.37 | 1,502,008 |
| 2023-08-21 | $22.31 | $23.35 | $22.27 | $23.08 | $23.08 | 2,299,325 |
| 2023-08-18 | $21.88 | $22.38 | $21.85 | $22.27 | $22.27 | 2,935,325 |
| 2023-08-17 | $22.36 | $22.52 | $21.92 | $22.15 | $22.15 | 1,932,890 |
| 2023-08-16 | $22.22 | $22.57 | $22.11 | $22.38 | $22.38 | 2,402,442 |
| 2023-08-15 | $23.00 | $23.23 | $22.62 | $22.65 | $22.65 | 3,453,321 |
| 2023-08-14 | $23.73 | $23.98 | $23.15 | $23.21 | $23.21 | 4,590,203 |
| 2023-08-11 | $23.61 | $24.68 | $23.59 | $23.82 | $23.82 | 6,236,265 |
| 2023-08-10 | $25.51 | $25.69 | $24.56 | $24.91 | $24.91 | 5,668,081 |
| 2023-08-09 | $25.59 | $26.32 | $24.60 | $25.30 | $25.30 | 11,151,701 |
| 2023-08-08 | $33.84 | $33.84 | $32.33 | $32.79 | $32.79 | 3,126,491 |
| 2023-08-07 | $33.61 | $34.56 | $33.22 | $34.45 | $34.45 | 2,421,468 |
| 2023-08-04 | $33.50 | $34.27 | $33.26 | $33.74 | $33.74 | 1,383,727 |
| 2023-08-03 | $32.72 | $33.36 | $32.20 | $33.24 | $33.24 | 1,511,914 |
| 2023-08-02 | $34.15 | $34.36 | $33.79 | $34.01 | $34.01 | 1,088,838 |
| 2023-08-01 | $35.28 | $35.32 | $34.52 | $34.79 | $34.79 | 821,945 |
| 2023-07-31 | $35.24 | $36.03 | $35.24 | $35.73 | $35.73 | 1,150,962 |
| 2023-07-28 | $34.70 | $35.58 | $34.68 | $35.47 | $35.47 | 919,421 |
| 2023-07-27 | $34.89 | $35.46 | $34.09 | $34.24 | $34.24 | 1,305,539 |
| 2023-07-26 | $33.07 | $34.31 | $33.07 | $34.26 | $34.26 | 1,062,084 |
| 2023-07-25 | $33.76 | $34.08 | $33.20 | $33.36 | $33.36 | 1,061,735 |
| 2023-07-24 | $34.76 | $34.81 | $33.62 | $33.93 | $33.93 | 1,189,606 |
| 2023-07-21 | $34.25 | $35.24 | $34.19 | $34.83 | $34.83 | 1,474,595 |
| 2023-07-20 | $34.46 | $34.46 | $33.90 | $34.11 | $34.11 | 1,176,525 |
| 2023-07-19 | $35.89 | $36.29 | $34.55 | $34.61 | $34.61 | 1,140,163 |
| 2023-07-18 | $35.91 | $36.18 | $35.57 | $35.83 | $35.83 | 1,003,067 |
| 2023-07-17 | $35.35 | $35.75 | $35.01 | $35.61 | $35.61 | 974,070 |
| 2023-07-14 | $35.06 | $35.49 | $34.76 | $35.35 | $35.35 | 1,038,728 |
| 2023-07-13 | $34.90 | $35.57 | $34.08 | $35.13 | $35.13 | 2,528,067 |
| 2023-07-12 | $35.00 | $35.92 | $34.70 | $35.41 | $35.41 | 1,210,036 |
| 2023-07-11 | $33.78 | $34.43 | $33.45 | $34.38 | $34.38 | 1,413,952 |
| 2023-07-10 | $32.42 | $33.87 | $32.36 | $33.61 | $33.61 | 1,746,353 |
| 2023-07-07 | $31.68 | $32.60 | $31.60 | $32.42 | $32.42 | 945,414 |
| 2023-07-06 | $31.92 | $31.92 | $31.31 | $31.58 | $31.58 | 1,387,566 |
| 2023-07-05 | $32.72 | $33.00 | $32.26 | $32.48 | $32.48 | 1,112,834 |
| 2023-07-03 | $34.01 | $34.02 | $32.82 | $32.92 | $32.92 | 601,292 |
| 2023-06-30 | $34.36 | $34.57 | $33.92 | $34.02 | $34.02 | 831,310 |
| 2023-06-29 | $33.57 | $34.25 | $33.50 | $33.96 | $33.96 | 1,083,405 |
| 2023-06-28 | $32.20 | $33.55 | $32.14 | $33.52 | $33.52 | 1,032,508 |
| 2023-06-27 | $32.00 | $32.36 | $31.87 | $32.34 | $32.34 | 1,452,345 |
| 2023-06-26 | $32.00 | $32.50 | $31.84 | $31.91 | $31.91 | 901,593 |
| 2023-06-23 | $31.79 | $32.21 | $31.50 | $32.05 | $32.05 | 1,803,015 |
| 2023-06-22 | $31.35 | $32.15 | $31.07 | $32.09 | $32.09 | 1,404,450 |
| 2023-06-21 | $31.62 | $31.81 | $30.97 | $31.51 | $31.51 | 1,755,374 |
| 2023-06-20 | $32.13 | $32.40 | $30.84 | $31.72 | $31.72 | 2,977,442 |
| 2023-06-16 | $32.68 | $32.84 | $32.07 | $32.54 | $32.54 | 21,385,793 |
| 2023-06-15 | $32.29 | $33.13 | $32.20 | $32.35 | $32.35 | 1,650,537 |
| 2023-06-14 | $32.59 | $33.04 | $32.18 | $32.35 | $32.35 | 2,243,129 |
| 2023-06-13 | $33.00 | $33.46 | $32.24 | $32.47 | $32.47 | 2,887,456 |
| 2023-06-12 | $31.87 | $32.74 | $31.65 | $32.68 | $32.68 | 2,018,858 |
| 2023-06-09 | $32.10 | $32.44 | $31.64 | $31.67 | $31.67 | 2,255,291 |
| 2023-06-08 | $32.57 | $32.76 | $31.76 | $31.93 | $31.93 | 1,881,302 |
| 2023-06-07 | $34.25 | $34.99 | $32.65 | $32.66 | $32.66 | 1,606,751 |
| 2023-06-06 | $33.65 | $34.96 | $33.19 | $34.06 | $34.06 | 2,728,221 |
| 2023-06-05 | $33.72 | $35.75 | $33.72 | $33.96 | $33.96 | 3,908,000 |
| 2023-06-02 | $31.82 | $33.24 | $31.56 | $33.03 | $33.03 | 1,881,812 |
| 2023-06-01 | $30.60 | $31.91 | $30.48 | $31.55 | $31.55 | 1,555,368 |
| 2023-05-31 | $30.60 | $31.05 | $30.15 | $30.67 | $30.67 | 1,848,885 |
| 2023-05-30 | $31.07 | $31.59 | $30.53 | $30.61 | $30.61 | 1,442,823 |
| 2023-05-26 | $31.30 | $31.47 | $30.70 | $30.71 | $30.71 | 1,613,267 |
| 2023-05-25 | $31.01 | $31.36 | $30.46 | $31.20 | $31.20 | 1,670,481 |
| 2023-05-24 | $30.95 | $31.31 | $30.66 | $31.02 | $31.02 | 1,087,628 |
| 2023-05-23 | $31.64 | $32.24 | $31.03 | $31.34 | $31.34 | 1,290,333 |
| 2023-05-22 | $31.89 | $32.57 | $31.59 | $31.80 | $31.80 | 1,523,271 |
| 2023-05-19 | $33.29 | $33.29 | $31.32 | $32.04 | $32.04 | 1,938,986 |
| 2023-05-18 | $32.27 | $34.21 | $32.02 | $33.31 | $33.31 | 2,094,775 |
| 2023-05-17 | $32.32 | $32.91 | $30.70 | $31.95 | $31.95 | 4,839,446 |
| 2023-05-16 | $33.48 | $34.39 | $33.37 | $33.87 | $33.87 | 2,451,251 |
| 2023-05-15 | $33.17 | $34.57 | $32.74 | $34.14 | $34.14 | 1,685,899 |
| 2023-05-12 | $33.18 | $33.31 | $32.55 | $33.04 | $33.04 | 1,295,524 |
| 2023-05-11 | $33.80 | $33.80 | $32.62 | $33.18 | $33.18 | 1,458,736 |
| 2023-05-10 | $33.84 | $34.00 | $33.19 | $33.70 | $33.70 | 1,121,740 |
| 2023-05-09 | $33.77 | $33.94 | $32.95 | $33.38 | $33.38 | 1,122,911 |
| 2023-05-08 | $34.01 | $34.58 | $33.45 | $34.34 | $34.34 | 1,118,674 |
| 2023-05-05 | $34.40 | $34.76 | $33.54 | $34.10 | $34.10 | 1,456,853 |
| 2023-05-04 | $34.68 | $35.15 | $33.96 | $34.33 | $34.33 | 1,045,528 |
| 2023-05-03 | $35.26 | $35.87 | $34.50 | $34.76 | $34.76 | 1,357,750 |
| 2023-05-02 | $36.03 | $36.72 | $35.15 | $35.21 | $35.21 | 991,456 |
| 2023-05-01 | $34.88 | $35.87 | $34.62 | $35.80 | $35.80 | 1,913,242 |
| 2023-04-28 | $36.15 | $36.92 | $36.08 | $36.75 | $36.75 | 881,879 |
| 2023-04-27 | $35.85 | $36.41 | $35.39 | $36.41 | $36.41 | 809,747 |
| 2023-04-26 | $35.27 | $35.75 | $34.86 | $35.60 | $35.60 | 957,684 |
| 2023-04-25 | $36.01 | $36.46 | $34.63 | $34.72 | $34.72 | 1,123,774 |
| 2023-04-24 | $36.61 | $37.06 | $36.21 | $36.43 | $36.43 | 1,676,481 |
| 2023-04-21 | $36.05 | $36.64 | $35.95 | $36.45 | $36.45 | 765,092 |
| 2023-04-20 | $35.42 | $36.28 | $35.26 | $35.82 | $35.82 | 760,889 |
| 2023-04-19 | $35.13 | $36.10 | $34.91 | $35.97 | $35.97 | 921,831 |
| 2023-04-18 | $34.99 | $37.10 | $34.50 | $35.72 | $35.72 | 2,068,333 |
| 2023-04-17 | $34.33 | $34.79 | $34.17 | $34.52 | $34.52 | 669,996 |
| 2023-04-14 | $34.39 | $34.63 | $33.70 | $34.13 | $34.13 | 609,991 |
| 2023-04-13 | $34.61 | $35.27 | $34.40 | $34.56 | $34.56 | 1,287,084 |
| 2023-04-12 | $33.96 | $35.27 | $33.71 | $34.01 | $34.01 | 2,000,332 |
| 2023-04-11 | $33.59 | $35.38 | $33.23 | $35.20 | $35.20 | 1,525,297 |
| 2023-04-10 | $31.73 | $33.40 | $31.64 | $33.36 | $33.36 | 1,285,430 |
| 2023-04-06 | $30.72 | $32.29 | $30.33 | $31.97 | $31.97 | 1,489,243 |
| 2023-04-05 | $31.29 | $31.41 | $30.25 | $30.84 | $30.84 | 995,240 |
| 2023-04-04 | $31.74 | $31.85 | $31.09 | $31.65 | $31.65 | 1,260,748 |
| 2023-04-03 | $31.99 | $32.24 | $31.20 | $31.49 | $31.49 | 1,176,089 |
| 2023-03-31 | $31.52 | $32.41 | $31.30 | $32.38 | $32.38 | 877,137 |
| 2023-03-30 | $32.11 | $32.17 | $31.01 | $31.17 | $31.17 | 1,180,600 |
| 2023-03-29 | $31.96 | $32.45 | $31.39 | $31.75 | $31.75 | 1,089,080 |
| 2023-03-28 | $32.54 | $32.64 | $30.42 | $31.50 | $31.50 | 3,009,770 |
| 2023-03-27 | $32.73 | $33.21 | $32.40 | $32.78 | $32.78 | 857,756 |
| 2023-03-24 | $32.95 | $33.05 | $32.22 | $32.51 | $32.51 | 1,297,654 |
| 2023-03-23 | $33.23 | $34.04 | $32.50 | $32.91 | $32.91 | 1,352,957 |
| 2023-03-22 | $32.94 | $33.94 | $32.43 | $32.56 | $32.56 | 1,295,359 |
| 2023-03-21 | $31.40 | $32.94 | $31.33 | $32.88 | $32.88 | 1,335,520 |
| 2023-03-20 | $30.54 | $31.03 | $30.24 | $30.92 | $30.92 | 927,740 |
| 2023-03-17 | $31.59 | $31.76 | $30.41 | $30.83 | $30.83 | 1,872,475 |
| 2023-03-16 | $30.50 | $31.55 | $30.31 | $31.50 | $31.50 | 1,350,510 |
| 2023-03-15 | $29.11 | $30.83 | $29.01 | $30.60 | $30.60 | 1,614,695 |
| 2023-03-14 | $29.90 | $30.42 | $29.22 | $29.71 | $29.71 | 1,491,108 |
| 2023-03-13 | $28.72 | $29.74 | $28.14 | $29.08 | $29.08 | 2,114,933 |
| 2023-03-10 | $30.80 | $30.80 | $28.73 | $29.08 | $29.08 | 2,604,569 |
| 2023-03-09 | $32.84 | $33.03 | $30.88 | $30.94 | $30.94 | 1,506,959 |
| 2023-03-08 | $33.34 | $33.45 | $32.44 | $32.85 | $32.85 | 1,339,234 |
| 2023-03-07 | $34.20 | $34.72 | $33.48 | $33.53 | $33.53 | 888,295 |
| 2023-03-06 | $34.50 | $34.85 | $34.01 | $34.08 | $34.08 | 1,605,161 |
| 2023-03-03 | $33.92 | $34.94 | $33.65 | $34.44 | $34.44 | 980,881 |
| 2023-03-02 | $32.55 | $33.67 | $32.49 | $33.58 | $33.58 | 731,899 |
| 2023-03-01 | $33.77 | $33.88 | $32.95 | $32.99 | $32.99 | 2,151,741 |
| 2023-02-28 | $32.64 | $33.92 | $32.55 | $33.63 | $33.63 | 1,959,537 |
| 2023-02-27 | $32.87 | $33.29 | $32.58 | $32.80 | $32.80 | 1,277,185 |
| 2023-02-24 | $32.73 | $33.32 | $32.50 | $32.83 | $32.83 | 1,213,777 |
| 2023-02-23 | $33.19 | $33.63 | $32.18 | $33.57 | $33.57 | 1,565,235 |
| 2023-02-22 | $33.37 | $34.00 | $32.51 | $33.26 | $33.26 | 2,112,304 |
| 2023-02-21 | $33.18 | $33.82 | $33.04 | $33.56 | $33.56 | 1,957,593 |
| 2023-02-17 | $34.06 | $34.55 | $33.22 | $33.78 | $33.78 | 1,446,738 |
| 2023-02-16 | $35.64 | $36.24 | $34.73 | $34.77 | $34.77 | 1,416,282 |
| 2023-02-15 | $33.00 | $36.85 | $33.00 | $36.45 | $36.45 | 3,628,722 |
| 2023-02-14 | $32.56 | $33.55 | $32.15 | $33.17 | $33.17 | 3,293,958 |
| 2023-02-13 | $31.71 | $33.29 | $31.38 | $33.05 | $33.05 | 3,209,584 |
| 2023-02-10 | $35.70 | $35.71 | $31.50 | $31.72 | $31.72 | 8,096,378 |
| 2023-02-09 | $37.73 | $38.10 | $36.27 | $36.41 | $36.41 | 2,691,778 |
| 2023-02-08 | $39.05 | $39.31 | $37.16 | $37.27 | $37.27 | 1,732,746 |
| 2023-02-07 | $37.44 | $39.39 | $37.10 | $39.22 | $39.22 | 2,005,083 |
| 2023-02-06 | $37.46 | $38.15 | $36.89 | $37.40 | $37.40 | 2,136,813 |
| 2023-02-03 | $38.73 | $39.64 | $38.00 | $38.11 | $38.11 | 1,656,802 |
| 2023-02-02 | $38.00 | $40.12 | $37.85 | $39.66 | $39.66 | 4,223,014 |
| 2023-02-01 | $35.41 | $37.34 | $35.32 | $37.28 | $37.28 | 2,464,622 |
| 2023-01-31 | $34.22 | $35.55 | $34.22 | $35.27 | $35.27 | 755,931 |
| 2023-01-30 | $34.31 | $35.41 | $34.09 | $34.22 | $34.22 | 1,049,752 |
| 2023-01-27 | $33.30 | $35.70 | $33.21 | $34.95 | $34.95 | 1,816,202 |
| 2023-01-26 | $33.34 | $33.91 | $32.25 | $33.43 | $33.43 | 1,947,153 |
| 2023-01-25 | $32.20 | $32.97 | $31.33 | $32.97 | $32.97 | 1,818,196 |
| 2023-01-24 | $33.30 | $33.61 | $32.69 | $32.88 | $32.88 | 1,066,515 |
| 2023-01-23 | $32.29 | $34.02 | $31.92 | $33.64 | $33.64 | 1,466,234 |
| 2023-01-20 | $31.94 | $32.47 | $31.72 | $32.29 | $32.29 | 883,228 |
| 2023-01-19 | $31.46 | $31.93 | $31.02 | $31.62 | $31.62 | 801,390 |
| 2023-01-18 | $32.62 | $33.11 | $31.74 | $31.83 | $31.83 | 884,177 |
| 2023-01-17 | $32.36 | $32.42 | $31.25 | $32.21 | $32.21 | 1,188,029 |
| 2023-01-13 | $32.41 | $33.25 | $32.36 | $32.70 | $32.70 | 783,570 |
| 2023-01-12 | $32.60 | $33.58 | $31.83 | $32.83 | $32.83 | 1,071,042 |
| 2023-01-11 | $31.65 | $32.43 | $31.47 | $32.42 | $32.42 | 931,037 |
| 2023-01-10 | $30.40 | $31.60 | $30.40 | $31.58 | $31.58 | 675,073 |
| 2023-01-09 | $30.85 | $31.47 | $30.13 | $30.65 | $30.65 | 1,838,513 |
| 2023-01-06 | $30.39 | $31.07 | $28.18 | $30.50 | $30.50 | 2,531,412 |
| 2023-01-05 | $33.15 | $33.15 | $31.62 | $32.01 | $32.01 | 901,631 |
| 2023-01-04 | $33.28 | $34.32 | $32.44 | $33.48 | $33.48 | 853,563 |
| 2023-01-03 | $34.11 | $34.64 | $32.82 | $32.85 | $32.85 | 939,941 |
| 2022-12-30 | $33.02 | $33.71 | $32.39 | $33.56 | $33.56 | 792,888 |
| 2022-12-29 | $33.15 | $34.39 | $33.11 | $33.86 | $33.86 | 727,922 |
| 2022-12-28 | $33.42 | $33.63 | $32.57 | $32.76 | $32.76 | 778,642 |
| 2022-12-27 | $33.83 | $33.90 | $33.03 | $33.50 | $33.50 | 823,753 |
| 2022-12-23 | $34.87 | $35.07 | $33.94 | $34.19 | $34.19 | 738,364 |
| 2022-12-22 | $35.14 | $35.27 | $34.13 | $34.95 | $34.95 | 839,199 |
| 2022-12-21 | $35.00 | $36.12 | $34.95 | $35.64 | $35.64 | 1,076,551 |
| 2022-12-20 | $33.43 | $35.60 | $33.08 | $34.95 | $34.95 | 1,509,746 |
| 2022-12-19 | $35.00 | $35.19 | $33.60 | $33.75 | $33.75 | 1,235,848 |
| 2022-12-16 | $34.54 | $35.23 | $34.03 | $35.09 | $35.09 | 1,891,612 |
| 2022-12-15 | $35.61 | $36.39 | $34.74 | $34.79 | $34.79 | 1,682,132 |
| 2022-12-14 | $36.61 | $36.96 | $35.75 | $36.33 | $36.33 | 1,014,862 |
| 2022-12-13 | $37.28 | $37.99 | $35.87 | $36.72 | $36.72 | 1,672,788 |
| 2022-12-12 | $35.26 | $35.34 | $34.10 | $35.08 | $35.08 | 1,031,173 |
| 2022-12-09 | $35.72 | $36.24 | $35.41 | $35.63 | $35.63 | 1,330,306 |
| 2022-12-08 | $34.73 | $35.82 | $34.05 | $35.75 | $35.75 | 1,112,306 |
| 2022-12-07 | $33.82 | $35.38 | $33.70 | $34.76 | $34.76 | 1,581,716 |
| 2022-12-06 | $35.23 | $35.50 | $33.53 | $33.79 | $33.79 | 1,939,112 |
| 2022-12-05 | $35.40 | $36.28 | $34.70 | $35.38 | $35.38 | 2,590,771 |
| 2022-12-02 | $33.97 | $35.56 | $33.52 | $35.47 | $35.47 | 1,249,732 |
| 2022-12-01 | $34.00 | $35.31 | $33.64 | $34.78 | $34.78 | 2,134,324 |
| 2022-11-30 | $32.24 | $34.14 | $31.95 | $33.99 | $33.99 | 4,827,102 |
| 2022-11-29 | $31.89 | $33.52 | $31.67 | $32.15 | $32.15 | 1,928,116 |
| 2022-11-28 | $31.18 | $32.03 | $30.70 | $31.71 | $31.71 | 1,146,101 |
| 2022-11-25 | $32.00 | $32.24 | $31.14 | $31.65 | $31.65 | 528,632 |
| 2022-11-23 | $32.00 | $32.80 | $31.68 | $32.39 | $32.39 | 1,561,565 |
| 2022-11-22 | $31.07 | $31.52 | $30.07 | $31.47 | $31.47 | 916,643 |
| 2022-11-21 | $31.53 | $32.16 | $30.61 | $31.16 | $31.16 | 1,255,028 |
| 2022-11-18 | $32.40 | $32.41 | $30.25 | $31.70 | $31.70 | 1,402,891 |
| 2022-11-17 | $31.48 | $31.77 | $29.71 | $31.61 | $31.61 | 2,157,092 |
| 2022-11-16 | $32.53 | $33.02 | $31.67 | $32.21 | $32.21 | 1,785,151 |
| 2022-11-15 | $31.88 | $33.30 | $30.79 | $32.78 | $32.78 | 3,636,122 |
| 2022-11-14 | $33.96 | $34.00 | $30.86 | $30.95 | $30.95 | 5,649,063 |
| 2022-11-11 | $30.82 | $35.43 | $28.50 | $34.94 | $34.94 | 17,317,424 |
| 2022-11-10 | $25.71 | $27.05 | $25.44 | $26.33 | $26.33 | 6,207,945 |
| 2022-11-09 | $24.35 | $24.73 | $23.69 | $24.00 | $24.00 | 2,626,651 |
| 2022-11-08 | $24.28 | $25.47 | $22.91 | $24.75 | $24.75 | 2,934,779 |
| 2022-11-07 | $24.90 | $24.90 | $23.62 | $24.16 | $24.16 | 2,793,463 |
| 2022-11-04 | $25.79 | $25.98 | $23.69 | $24.61 | $24.61 | 2,324,441 |
| 2022-11-03 | $25.02 | $26.42 | $24.02 | $25.55 | $25.55 | 1,521,142 |
| 2022-11-02 | $26.12 | $27.41 | $25.15 | $25.20 | $25.20 | 1,616,486 |
| 2022-11-01 | $27.12 | $27.45 | $25.96 | $26.23 | $26.23 | 1,300,924 |
| 2022-10-31 | $27.19 | $27.53 | $25.90 | $26.47 | $26.47 | 2,624,151 |
| 2022-10-28 | $25.77 | $26.45 | $25.43 | $26.31 | $26.31 | 1,941,859 |
| 2022-10-27 | $26.73 | $26.73 | $25.42 | $25.78 | $25.78 | 1,436,051 |
| 2022-10-26 | $26.50 | $27.87 | $26.20 | $26.24 | $26.24 | 1,615,270 |
| 2022-10-25 | $25.04 | $27.06 | $25.04 | $26.81 | $26.81 | 1,683,748 |
| 2022-10-24 | $25.11 | $25.19 | $24.27 | $24.87 | $24.87 | 1,656,256 |
| 2022-10-21 | $24.70 | $25.17 | $23.73 | $25.02 | $25.02 | 1,257,850 |
| 2022-10-20 | $25.39 | $26.09 | $24.81 | $24.85 | $24.85 | 1,328,152 |
| 2022-10-19 | $25.87 | $26.23 | $25.09 | $25.45 | $25.45 | 1,539,614 |
| 2022-10-18 | $26.25 | $27.26 | $25.96 | $26.23 | $26.23 | 2,154,586 |
| 2022-10-17 | $24.93 | $26.07 | $24.93 | $25.49 | $25.49 | 1,815,385 |
| 2022-10-14 | $26.15 | $26.30 | $24.15 | $24.31 | $24.31 | 2,295,840 |
| 2022-10-13 | $25.58 | $26.36 | $24.40 | $25.73 | $25.73 | 3,548,782 |
| 2022-10-12 | $28.90 | $29.16 | $25.00 | $26.87 | $26.87 | 4,389,761 |
| 2022-10-11 | $28.91 | $29.91 | $27.77 | $29.33 | $29.33 | 1,556,364 |
| 2022-10-10 | $29.88 | $29.88 | $28.46 | $29.18 | $29.18 | 1,402,916 |
| 2022-10-07 | $30.27 | $30.49 | $29.51 | $29.67 | $29.67 | 1,154,520 |
| 2022-10-06 | $31.92 | $32.12 | $30.67 | $30.94 | $30.94 | 1,040,602 |
| 2022-10-05 | $31.02 | $31.94 | $30.40 | $31.71 | $31.71 | 1,087,387 |
| 2022-10-04 | $31.00 | $32.28 | $30.90 | $32.00 | $32.00 | 1,337,670 |
| 2022-10-03 | $30.40 | $30.71 | $29.02 | $30.46 | $30.46 | 1,536,238 |
| 2022-09-30 | $30.93 | $31.86 | $30.00 | $30.22 | $30.22 | 1,979,189 |
| 2022-09-29 | $31.92 | $32.23 | $31.03 | $32.00 | $32.00 | 1,511,228 |
| 2022-09-28 | $30.42 | $32.71 | $30.27 | $32.35 | $32.35 | 1,593,925 |
| 2022-09-27 | $31.43 | $32.11 | $30.06 | $30.19 | $30.19 | 1,208,690 |
| 2022-09-26 | $30.35 | $31.96 | $29.98 | $30.73 | $30.73 | 1,979,358 |
| 2022-09-23 | $29.68 | $30.78 | $29.60 | $30.52 | $30.52 | 2,184,061 |
| 2022-09-22 | $30.92 | $31.26 | $29.41 | $30.01 | $30.01 | 1,402,182 |
| 2022-09-21 | $30.70 | $32.10 | $30.26 | $31.03 | $31.03 | 1,692,404 |
| 2022-09-20 | $30.80 | $30.92 | $30.01 | $30.41 | $30.41 | 1,908,246 |
| 2022-09-19 | $31.04 | $31.36 | $30.40 | $31.16 | $31.16 | 1,310,552 |
| 2022-09-16 | $32.11 | $32.12 | $31.18 | $31.45 | $31.45 | 3,221,802 |
| 2022-09-15 | $32.81 | $33.84 | $32.33 | $32.65 | $32.65 | 1,419,621 |
| 2022-09-14 | $33.13 | $33.18 | $32.51 | $33.14 | $33.14 | 1,062,472 |
| 2022-09-13 | $32.48 | $33.44 | $32.24 | $33.07 | $33.07 | 1,168,954 |
| 2022-09-12 | $34.03 | $34.63 | $33.72 | $34.12 | $34.12 | 1,699,128 |
| 2022-09-09 | $34.40 | $34.64 | $33.89 | $33.90 | $33.90 | 1,376,201 |
| 2022-09-08 | $32.55 | $33.98 | $32.51 | $33.89 | $33.89 | 1,083,398 |
| 2022-09-07 | $31.79 | $33.04 | $31.50 | $32.95 | $32.95 | 981,032 |
| 2022-09-06 | $33.06 | $33.60 | $32.08 | $32.18 | $32.18 | 1,208,852 |
| 2022-09-02 | $33.48 | $33.53 | $32.53 | $32.68 | $32.68 | 1,047,020 |
| 2022-09-01 | $32.19 | $32.86 | $31.14 | $32.69 | $32.69 | 2,282,272 |
| 2022-08-31 | $32.98 | $33.60 | $32.43 | $33.19 | $33.19 | 1,268,864 |
| 2022-08-30 | $32.97 | $33.34 | $31.91 | $32.59 | $32.59 | 1,679,193 |
| 2022-08-29 | $32.21 | $33.26 | $32.19 | $32.36 | $32.36 | 1,162,687 |
| 2022-08-26 | $34.04 | $34.35 | $32.60 | $32.65 | $32.65 | 1,171,109 |
| 2022-08-25 | $34.50 | $34.78 | $33.91 | $34.33 | $34.33 | 793,949 |
| 2022-08-24 | $33.09 | $34.85 | $33.01 | $33.86 | $33.86 | 1,372,940 |
| 2022-08-23 | $32.77 | $33.54 | $32.34 | $33.00 | $33.00 | 1,223,743 |
| 2022-08-22 | $32.53 | $32.98 | $32.22 | $32.70 | $32.70 | 2,305,763 |
| 2022-08-19 | $33.90 | $34.19 | $32.61 | $33.01 | $33.01 | 1,891,801 |
| 2022-08-18 | $34.94 | $34.94 | $33.77 | $34.25 | $34.25 | 1,361,484 |
| 2022-08-17 | $36.40 | $36.71 | $34.72 | $34.93 | $34.93 | 2,319,696 |
| 2022-08-16 | $37.09 | $37.74 | $36.29 | $37.21 | $37.21 | 1,697,797 |
| 2022-08-15 | $37.45 | $37.78 | $36.16 | $36.96 | $36.96 | 2,055,306 |
| 2022-08-12 | $38.68 | $38.77 | $37.86 | $37.98 | $37.98 | 1,441,126 |
| 2022-08-11 | $40.00 | $41.80 | $38.61 | $38.69 | $38.69 | 2,710,354 |
| 2022-08-10 | $37.63 | $39.94 | $37.03 | $39.94 | $39.94 | 2,893,605 |
| 2022-08-09 | $39.88 | $39.88 | $35.70 | $36.49 | $36.49 | 2,886,113 |
| 2022-08-08 | $37.12 | $43.10 | $36.61 | $40.61 | $40.61 | 4,451,894 |
| 2022-08-05 | $34.65 | $38.20 | $33.73 | $37.31 | $37.31 | 6,202,166 |
| 2022-08-04 | $42.50 | $43.09 | $40.16 | $40.31 | $40.31 | 3,864,463 |
| 2022-08-03 | $44.57 | $44.76 | $41.89 | $41.99 | $41.99 | 2,443,562 |
| 2022-08-02 | $42.53 | $44.37 | $42.52 | $43.84 | $43.84 | 1,214,181 |
| 2022-08-01 | $42.00 | $43.69 | $41.49 | $42.80 | $42.80 | 1,458,395 |
| 2022-07-29 | $41.55 | $42.64 | $40.96 | $42.32 | $42.32 | 1,654,084 |
| 2022-07-28 | $41.84 | $42.43 | $37.61 | $41.62 | $41.62 | 2,094,860 |
| 2022-07-27 | $41.26 | $41.86 | $40.51 | $41.42 | $41.42 | 1,035,689 |
| 2022-07-26 | $41.29 | $41.42 | $39.85 | $40.44 | $40.44 | 940,837 |
| 2022-07-25 | $42.56 | $42.65 | $41.17 | $41.55 | $41.55 | 933,151 |
| 2022-07-22 | $46.05 | $46.20 | $41.90 | $42.55 | $42.55 | 1,679,275 |
| 2022-07-21 | $45.00 | $47.46 | $44.92 | $46.17 | $46.17 | 1,701,660 |
| 2022-07-20 | $43.84 | $46.01 | $42.82 | $45.73 | $45.73 | 2,279,805 |
| 2022-07-19 | $44.00 | $44.42 | $41.11 | $42.74 | $42.74 | 2,623,623 |
| 2022-07-18 | $44.01 | $45.55 | $43.47 | $43.77 | $43.77 | 1,932,375 |
| 2022-07-15 | $40.60 | $43.27 | $39.61 | $43.12 | $43.12 | 1,872,495 |
| 2022-07-14 | $40.84 | $41.36 | $39.09 | $40.22 | $40.22 | 1,264,874 |
| 2022-07-13 | $40.10 | $42.40 | $39.42 | $41.20 | $41.20 | 1,272,908 |
| 2022-07-12 | $41.31 | $42.72 | $40.54 | $41.56 | $41.56 | 1,126,475 |
| 2022-07-11 | $41.49 | $41.83 | $39.82 | $40.86 | $40.86 | 1,589,249 |
| 2022-07-08 | $40.69 | $42.85 | $40.46 | $42.28 | $42.28 | 1,421,963 |
| 2022-07-07 | $38.33 | $41.80 | $38.33 | $41.62 | $41.62 | 1,878,897 |
| 2022-07-06 | $38.58 | $39.81 | $37.56 | $38.42 | $38.42 | 1,424,328 |
| 2022-07-05 | $36.61 | $38.58 | $36.09 | $38.50 | $38.50 | 997,021 |
| 2022-07-01 | $34.83 | $36.75 | $34.34 | $36.72 | $36.72 | 923,199 |
| 2022-06-30 | $36.88 | $37.47 | $34.61 | $34.82 | $34.82 | 2,486,732 |
| 2022-06-29 | $37.96 | $37.96 | $36.32 | $37.53 | $37.53 | 1,616,014 |
| 2022-06-28 | $40.77 | $40.81 | $37.77 | $37.98 | $37.98 | 1,771,868 |
| 2022-06-27 | $41.53 | $42.12 | $39.65 | $40.42 | $40.42 | 1,992,527 |
| 2022-06-24 | $39.52 | $42.03 | $39.32 | $41.50 | $41.50 | 8,849,451 |
| 2022-06-23 | $36.39 | $39.48 | $36.39 | $38.95 | $38.95 | 1,893,135 |
| 2022-06-22 | $34.27 | $36.95 | $34.01 | $36.03 | $36.03 | 2,326,711 |
| 2022-06-21 | $35.01 | $35.99 | $34.60 | $35.02 | $35.02 | 1,522,300 |
| 2022-06-17 | $33.03 | $34.93 | $32.60 | $33.86 | $33.86 | 2,649,969 |
| 2022-06-16 | $33.00 | $34.21 | $31.28 | $32.37 | $32.37 | 2,838,525 |
| 2022-06-15 | $33.64 | $34.98 | $32.95 | $34.75 | $34.75 | 1,871,147 |
| 2022-06-14 | $33.39 | $34.34 | $32.56 | $33.40 | $33.40 | 1,292,214 |
| 2022-06-13 | $32.18 | $33.53 | $31.70 | $33.02 | $33.02 | 1,636,508 |
| 2022-06-10 | $34.66 | $34.82 | $32.72 | $33.90 | $33.90 | 1,859,816 |
| 2022-06-09 | $36.16 | $36.73 | $34.74 | $34.96 | $34.96 | 1,539,274 |
| 2022-06-08 | $36.76 | $37.99 | $36.13 | $36.37 | $36.37 | 1,525,770 |
| 2022-06-07 | $36.20 | $37.68 | $35.88 | $36.92 | $36.92 | 1,032,418 |
| 2022-06-06 | $37.85 | $38.35 | $35.94 | $36.60 | $36.60 | 1,886,375 |
| 2022-06-03 | $36.68 | $38.47 | $35.72 | $38.00 | $38.00 | 1,723,286 |
| 2022-06-02 | $36.00 | $39.28 | $35.77 | $38.00 | $38.00 | 1,763,613 |
| 2022-06-01 | $35.10 | $35.85 | $33.96 | $35.53 | $35.53 | 1,603,146 |
| 2022-05-31 | $35.38 | $36.60 | $34.43 | $34.99 | $34.99 | 2,829,303 |
| 2022-05-27 | $34.50 | $35.39 | $33.32 | $35.39 | $35.39 | 1,895,315 |
| 2022-05-26 | $34.12 | $35.46 | $33.57 | $33.92 | $33.92 | 1,828,332 |
| 2022-05-25 | $32.63 | $35.03 | $32.20 | $34.48 | $34.48 | 3,161,493 |
| 2022-05-24 | $32.67 | $32.69 | $31.34 | $31.89 | $31.89 | 3,610,327 |
| 2022-05-23 | $31.27 | $33.87 | $30.75 | $33.29 | $33.29 | 2,712,205 |
| 2022-05-20 | $32.60 | $32.72 | $29.94 | $31.56 | $31.56 | 2,866,485 |
| 2022-05-19 | $30.01 | $34.89 | $30.01 | $32.52 | $32.52 | 5,534,572 |
| 2022-05-18 | $29.27 | $31.84 | $28.55 | $30.31 | $30.31 | 14,975,173 |
| 2022-05-17 | $33.78 | $35.14 | $31.44 | $33.77 | $33.77 | 8,324,151 |
| 2022-05-16 | $31.50 | $33.82 | $30.88 | $32.99 | $32.99 | 3,604,914 |
| 2022-05-13 | $30.66 | $33.92 | $30.66 | $31.82 | $31.82 | 2,889,835 |
| 2022-05-12 | $27.62 | $32.19 | $27.06 | $29.85 | $29.85 | 3,482,470 |
| 2022-05-11 | $31.19 | $31.42 | $27.10 | $28.46 | $28.46 | 4,063,657 |
| 2022-05-10 | $32.76 | $33.13 | $28.75 | $31.25 | $31.25 | 3,003,430 |
| 2022-05-09 | $33.73 | $34.00 | $29.80 | $31.84 | $31.84 | 3,887,130 |
| 2022-05-06 | $38.54 | $38.68 | $34.60 | $34.65 | $34.65 | 2,111,549 |
| 2022-05-05 | $39.94 | $39.94 | $37.35 | $38.69 | $38.69 | 1,010,604 |
| 2022-05-04 | $39.41 | $41.28 | $37.34 | $40.66 | $40.66 | 1,597,746 |
| 2022-05-03 | $41.39 | $42.12 | $37.98 | $39.22 | $39.22 | 2,008,331 |
| 2022-05-02 | $39.65 | $41.62 | $39.22 | $41.39 | $41.39 | 1,092,011 |
| 2022-04-29 | $42.74 | $43.73 | $39.31 | $39.87 | $39.87 | 1,853,290 |
| 2022-04-28 | $42.16 | $43.15 | $38.53 | $42.54 | $42.54 | 2,812,828 |
| 2022-04-27 | $44.52 | $45.38 | $42.38 | $43.30 | $43.30 | 1,072,875 |
| 2022-04-26 | $46.48 | $47.24 | $44.52 | $44.57 | $44.57 | 839,615 |
| 2022-04-25 | $44.00 | $47.05 | $43.80 | $46.66 | $46.66 | 1,369,049 |
| 2022-04-22 | $47.51 | $48.08 | $44.42 | $44.62 | $44.62 | 1,355,485 |
| 2022-04-21 | $50.05 | $50.69 | $47.46 | $47.99 | $47.99 | 858,306 |
| 2022-04-20 | $51.14 | $51.22 | $49.82 | $49.99 | $49.99 | 815,508 |
| 2022-04-19 | $47.51 | $52.08 | $47.23 | $51.07 | $51.07 | 1,188,619 |
| 2022-04-18 | $49.80 | $49.95 | $47.55 | $47.97 | $47.97 | 969,356 |
| 2022-04-14 | $50.10 | $50.78 | $49.25 | $50.31 | $50.31 | 764,459 |
| 2022-04-13 | $48.84 | $50.85 | $47.79 | $50.48 | $50.48 | 1,163,503 |
| 2022-04-12 | $49.48 | $52.64 | $48.44 | $48.73 | $48.73 | 1,072,939 |
| 2022-04-11 | $48.11 | $49.22 | $46.94 | $48.83 | $48.83 | 1,061,899 |
| 2022-04-08 | $50.01 | $50.66 | $48.74 | $48.81 | $48.81 | 1,254,938 |
| 2022-04-07 | $52.36 | $52.58 | $48.72 | $50.97 | $50.97 | 831,019 |
| 2022-04-06 | $51.75 | $52.29 | $49.90 | $51.49 | $51.49 | 1,434,413 |
| 2022-04-05 | $54.00 | $54.69 | $52.54 | $53.23 | $53.23 | 986,172 |
| 2022-04-04 | $52.83 | $54.39 | $51.58 | $54.00 | $54.00 | 945,695 |
| 2022-04-01 | $52.48 | $54.69 | $52.48 | $52.79 | $52.79 | 1,437,145 |
| 2022-03-31 | $52.31 | $53.24 | $51.73 | $52.09 | $52.09 | 1,125,616 |
| 2022-03-30 | $52.19 | $53.59 | $50.31 | $51.81 | $51.81 | 2,132,554 |
| 2022-03-29 | $49.41 | $52.97 | $49.09 | $52.57 | $52.57 | 1,411,033 |
| 2022-03-28 | $48.37 | $49.99 | $47.62 | $49.00 | $49.00 | 1,106,425 |
| 2022-03-25 | $50.18 | $50.18 | $48.08 | $48.32 | $48.32 | 705,982 |
| 2022-03-24 | $50.63 | $51.11 | $48.46 | $50.07 | $50.07 | 1,207,926 |
| 2022-03-23 | $48.24 | $51.95 | $48.24 | $50.47 | $50.47 | 1,991,517 |
| 2022-03-22 | $48.59 | $50.89 | $48.06 | $49.70 | $49.70 | 1,792,943 |
| 2022-03-21 | $51.23 | $51.74 | $47.47 | $48.00 | $48.00 | 2,552,940 |
| 2022-03-18 | $49.20 | $53.04 | $49.09 | $52.37 | $52.37 | 5,725,344 |
| 2022-03-17 | $46.37 | $52.58 | $45.89 | $49.87 | $49.87 | 3,681,652 |
| 2022-03-16 | $44.40 | $47.56 | $44.00 | $46.61 | $46.61 | 4,440,026 |
| 2022-03-15 | $41.82 | $45.13 | $41.82 | $43.23 | $43.23 | 2,501,909 |
| 2022-03-14 | $46.45 | $46.48 | $40.05 | $40.85 | $40.85 | 4,168,913 |
| 2022-03-11 | $50.60 | $50.98 | $46.08 | $46.41 | $46.41 | 2,248,985 |
| 2022-03-10 | $53.46 | $54.80 | $49.94 | $49.95 | $49.95 | 2,027,347 |
| 2022-03-09 | $53.00 | $56.23 | $52.85 | $54.57 | $54.57 | 1,446,114 |
| 2022-03-08 | $51.02 | $54.22 | $48.60 | $52.22 | $52.22 | 3,112,514 |
| 2022-03-07 | $48.88 | $54.97 | $46.67 | $52.29 | $52.29 | 4,298,672 |
| 2022-03-04 | $56.51 | $57.28 | $48.13 | $48.50 | $48.50 | 4,305,982 |
| 2022-03-03 | $61.62 | $61.97 | $56.75 | $56.77 | $56.77 | 1,253,181 |
| 2022-03-02 | $59.27 | $61.17 | $56.51 | $60.67 | $60.67 | 1,702,421 |
| 2022-03-01 | $61.11 | $61.54 | $57.75 | $58.12 | $58.12 | 1,817,012 |
| 2022-02-28 | $59.00 | $62.52 | $58.41 | $61.35 | $61.35 | 2,960,909 |
| 2022-02-25 | $57.00 | $59.81 | $55.56 | $59.07 | $59.07 | 1,752,815 |
| 2022-02-24 | $52.85 | $57.64 | $52.23 | $57.42 | $57.42 | 2,782,136 |
| 2022-02-23 | $56.25 | $56.98 | $55.05 | $55.46 | $55.46 | 1,381,851 |
| 2022-02-22 | $55.25 | $58.41 | $54.42 | $55.99 | $55.99 | 1,548,654 |
| 2022-02-18 | $57.41 | $59.00 | $56.46 | $57.00 | $57.00 | 1,857,803 |
| 2022-02-17 | $57.32 | $59.73 | $56.40 | $57.38 | $57.38 | 1,891,967 |
| 2022-02-16 | $56.47 | $58.50 | $55.00 | $57.44 | $57.44 | 2,211,503 |
| 2022-02-15 | $58.01 | $58.30 | $53.95 | $56.94 | $56.94 | 2,816,539 |
| 2022-02-14 | $56.00 | $58.99 | $54.49 | $56.73 | $56.73 | 1,651,931 |
| 2022-02-11 | $59.72 | $60.25 | $55.44 | $56.36 | $56.36 | 3,770,852 |
| 2022-02-10 | $61.07 | $64.95 | $59.92 | $60.32 | $60.32 | 5,568,727 |
| 2022-02-09 | $56.29 | $64.37 | $55.79 | $61.78 | $61.78 | 13,104,241 |
| 2022-02-08 | $47.11 | $50.01 | $47.10 | $49.81 | $49.81 | 3,107,876 |
| 2022-02-07 | $46.96 | $49.67 | $46.50 | $48.53 | $48.53 | 1,817,599 |
| 2022-02-04 | $45.89 | $47.00 | $44.65 | $45.75 | $45.75 | 1,010,905 |
| 2022-02-03 | $45.18 | $46.96 | $44.84 | $45.70 | $45.70 | 800,899 |
| 2022-02-02 | $49.15 | $49.15 | $44.73 | $46.57 | $46.57 | 1,939,329 |
| 2022-02-01 | $46.00 | $49.23 | $44.57 | $49.16 | $49.16 | 2,082,262 |
| 2022-01-31 | $41.15 | $45.62 | $41.15 | $45.57 | $45.57 | 2,023,567 |
| 2022-01-28 | $40.87 | $43.20 | $40.08 | $41.73 | $41.73 | 1,180,897 |
| 2022-01-27 | $43.41 | $43.45 | $39.92 | $40.56 | $40.56 | 1,740,568 |
| 2022-01-26 | $44.13 | $45.16 | $41.75 | $42.47 | $42.47 | 1,532,204 |
| 2022-01-25 | $43.74 | $44.75 | $42.02 | $42.63 | $42.63 | 1,019,753 |
| 2022-01-24 | $41.50 | $44.73 | $41.13 | $44.60 | $44.60 | 2,869,569 |
| 2022-01-21 | $43.84 | $44.00 | $40.49 | $43.40 | $43.40 | 3,149,880 |
| 2022-01-20 | $43.71 | $47.21 | $43.71 | $44.41 | $44.41 | 1,684,577 |
| 2022-01-19 | $42.83 | $45.77 | $42.83 | $43.32 | $43.32 | 1,619,234 |
| 2022-01-18 | $45.78 | $46.28 | $42.72 | $42.83 | $42.83 | 1,467,123 |
| 2022-01-14 | $47.78 | $48.27 | $44.15 | $46.03 | $46.03 | 1,410,035 |
| 2022-01-13 | $49.96 | $51.38 | $47.30 | $47.50 | $47.50 | 1,108,758 |
| 2022-01-12 | $48.64 | $50.93 | $48.60 | $50.10 | $50.10 | 2,010,401 |
| 2022-01-11 | $47.81 | $49.62 | $47.28 | $47.54 | $47.54 | 812,756 |
| 2022-01-10 | $46.37 | $48.10 | $44.39 | $47.88 | $47.88 | 1,857,849 |
| 2022-01-07 | $46.93 | $48.45 | $46.60 | $47.64 | $47.64 | 1,126,044 |
| 2022-01-06 | $48.80 | $49.82 | $44.54 | $46.91 | $46.91 | 2,849,254 |
| 2022-01-05 | $50.65 | $51.30 | $49.03 | $49.13 | $49.13 | 2,766,520 |
| 2022-01-04 | $51.17 | $52.59 | $48.85 | $51.34 | $51.34 | 1,964,873 |
| 2022-01-03 | $50.66 | $51.98 | $48.68 | $51.56 | $51.56 | 1,684,720 |
| 2021-12-31 | $51.01 | $51.53 | $50.11 | $50.13 | $50.13 | 1,030,043 |
| 2021-12-30 | $50.63 | $52.89 | $50.08 | $51.12 | $51.12 | 1,342,671 |
| 2021-12-29 | $50.60 | $51.78 | $49.19 | $50.63 | $50.63 | 1,761,393 |
| 2021-12-28 | $52.44 | $52.54 | $49.57 | $50.61 | $50.61 | 1,685,433 |
| 2021-12-27 | $51.17 | $52.87 | $50.89 | $52.37 | $52.37 | 1,550,454 |
| 2021-12-23 | $49.22 | $52.33 | $48.51 | $51.54 | $51.54 | 2,250,005 |
| 2021-12-22 | $49.00 | $50.19 | $47.30 | $48.69 | $48.69 | 2,619,243 |
| 2021-12-21 | $48.61 | $50.02 | $47.77 | $48.76 | $48.76 | 4,251,923 |
| 2021-12-20 | $49.97 | $50.19 | $46.35 | $48.39 | $48.39 | 2,927,303 |
| 2021-12-17 | $48.91 | $50.62 | $47.50 | $50.08 | $50.08 | 3,437,486 |
| 2021-12-16 | $53.60 | $53.75 | $48.85 | $49.32 | $49.32 | 6,671,855 |
| 2021-12-15 | $52.81 | $55.82 | $52.10 | $55.71 | $55.71 | 1,817,440 |
| 2021-12-14 | $51.15 | $54.19 | $49.23 | $53.18 | $53.18 | 3,058,321 |
| 2021-12-13 | $53.70 | $56.19 | $53.16 | $55.68 | $55.68 | 1,654,559 |
| 2021-12-10 | $58.30 | $59.70 | $53.76 | $53.94 | $53.94 | 2,925,125 |
| 2021-12-09 | $61.17 | $62.50 | $57.13 | $57.48 | $57.48 | 1,770,276 |
| 2021-12-08 | $61.68 | $62.77 | $57.81 | $62.02 | $62.02 | 1,707,095 |
| 2021-12-07 | $60.00 | $63.00 | $59.13 | $61.91 | $61.91 | 2,377,528 |
| 2021-12-06 | $58.71 | $59.48 | $55.55 | $57.56 | $57.56 | 2,790,304 |
| 2021-12-03 | $66.27 | $66.27 | $56.57 | $59.86 | $59.86 | 4,792,244 |
| 2021-12-02 | $64.76 | $68.01 | $63.50 | $67.51 | $67.51 | 2,176,334 |
| 2021-12-01 | $68.01 | $68.94 | $63.50 | $64.76 | $64.76 | 2,808,687 |
| 2021-11-30 | $66.04 | $68.02 | $64.27 | $67.65 | $67.65 | 3,286,167 |
| 2021-11-29 | $62.11 | $67.90 | $62.00 | $66.67 | $66.67 | 3,727,763 |
| 2021-11-26 | $59.98 | $61.13 | $58.69 | $61.13 | $61.13 | 1,375,742 |
| 2021-11-24 | $56.27 | $60.07 | $54.29 | $59.35 | $59.35 | 2,199,593 |
| 2021-11-23 | $58.80 | $58.96 | $55.80 | $57.10 | $57.10 | 4,659,173 |
| 2021-11-22 | $61.12 | $61.42 | $58.31 | $59.06 | $59.06 | 2,953,114 |
| 2021-11-19 | $65.00 | $65.00 | $60.86 | $61.21 | $61.21 | 2,754,332 |
| 2021-11-18 | $68.68 | $69.04 | $64.25 | $65.47 | $65.47 | 1,841,643 |
| 2021-11-17 | $68.45 | $70.51 | $67.64 | $69.52 | $69.52 | 2,783,689 |
| 2021-11-16 | $69.75 | $71.99 | $66.34 | $67.80 | $67.80 | 4,438,037 |
| 2021-11-15 | $70.04 | $72.60 | $68.68 | $70.77 | $70.77 | 3,762,984 |
| 2021-11-12 | $75.59 | $76.87 | $71.85 | $73.48 | $73.48 | 19,510,197 |
| 2021-11-11 | $71.47 | $76.88 | $68.80 | $76.69 | $76.69 | 3,122,781 |
| 2021-11-10 | $64.67 | $72.20 | $64.10 | $72.01 | $72.01 | 5,571,612 |
| 2021-11-09 | $72.00 | $76.56 | $69.79 | $76.51 | $76.51 | 2,611,217 |
| 2021-11-08 | $67.51 | $71.22 | $66.60 | $71.05 | $71.05 | 1,514,325 |
| 2021-11-05 | $72.10 | $72.11 | $65.88 | $67.85 | $67.85 | 1,855,255 |
| 2021-11-04 | $74.00 | $74.10 | $70.71 | $72.67 | $72.67 | 827,599 |
| 2021-11-03 | $72.00 | $74.83 | $71.08 | $73.44 | $73.44 | 1,242,039 |
| 2021-11-02 | $74.00 | $74.00 | $69.71 | $72.77 | $72.77 | 1,390,897 |
| 2021-11-01 | $69.00 | $74.39 | $68.96 | $73.73 | $73.73 | 1,849,218 |
| 2021-10-29 | $69.55 | $71.49 | $68.14 | $69.48 | $69.48 | 2,329,900 |
| 2021-10-28 | $67.30 | $70.14 | $65.68 | $69.21 | $69.21 | 2,075,460 |
| 2021-10-27 | $66.38 | $68.76 | $64.51 | $67.10 | $67.10 | 2,110,372 |
| 2021-10-26 | $66.25 | $67.49 | $63.40 | $66.47 | $66.47 | 2,526,408 |
| 2021-10-25 | $65.47 | $66.00 | $63.17 | $65.02 | $65.02 | 1,980,009 |
| 2021-10-22 | $67.34 | $67.84 | $63.89 | $64.75 | $64.75 | 2,494,936 |
| 2021-10-21 | $73.29 | $75.86 | $67.34 | $67.87 | $67.87 | 2,772,183 |
| 2021-10-20 | $71.34 | $74.38 | $69.11 | $72.68 | $72.68 | 1,928,801 |
| 2021-10-19 | $72.00 | $73.88 | $69.70 | $71.50 | $71.50 | 1,586,784 |
| 2021-10-18 | $70.00 | $72.56 | $68.89 | $70.57 | $70.57 | 2,391,588 |
| 2021-10-15 | $76.00 | $76.03 | $69.35 | $69.88 | $69.88 | 2,456,145 |
| 2021-10-14 | $79.01 | $80.62 | $73.52 | $75.63 | $75.63 | 1,818,849 |
| 2021-10-13 | $75.89 | $78.38 | $73.75 | $77.85 | $77.85 | 1,609,791 |
| 2021-10-12 | $71.17 | $76.10 | $69.51 | $75.25 | $75.25 | 2,750,892 |
| 2021-10-11 | $74.84 | $76.23 | $70.28 | $70.38 | $70.38 | 2,229,274 |
| 2021-10-08 | $80.50 | $81.30 | $74.28 | $76.50 | $76.50 | 3,507,081 |
| 2021-10-07 | $87.00 | $91.25 | $79.68 | $80.22 | $80.22 | 3,749,152 |
| 2021-10-06 | $76.38 | $86.53 | $75.99 | $86.15 | $86.15 | 3,119,244 |
| 2021-10-05 | $75.35 | $78.18 | $74.80 | $78.15 | $78.15 | 1,277,365 |
| 2021-10-04 | $78.00 | $78.49 | $74.02 | $75.01 | $75.01 | 1,399,147 |
| 2021-10-01 | $81.00 | $82.83 | $77.40 | $79.39 | $79.39 | 1,803,510 |
| 2021-09-30 | $82.31 | $84.23 | $80.61 | $80.70 | $80.70 | 1,276,459 |
| 2021-09-29 | $81.47 | $85.45 | $81.47 | $82.02 | $82.02 | 2,100,317 |
| 2021-09-28 | $85.14 | $87.00 | $79.50 | $80.41 | $80.41 | 2,189,340 |
| 2021-09-27 | $86.09 | $89.30 | $83.71 | $87.56 | $87.56 | 1,517,331 |
| 2021-09-24 | $87.00 | $88.98 | $85.00 | $86.09 | $86.09 | 1,126,501 |
| 2021-09-23 | $85.68 | $90.98 | $83.80 | $88.09 | $88.09 | 1,823,491 |
| 2021-09-22 | $87.42 | $87.96 | $83.55 | $84.29 | $84.29 | 1,790,247 |
| 2021-09-21 | $88.02 | $89.90 | $85.50 | $87.05 | $87.05 | 2,558,113 |
| 2021-09-20 | $91.01 | $91.80 | $83.00 | $85.66 | $85.66 | 3,559,727 |
| 2021-09-17 | $96.16 | $101.49 | $93.25 | $95.67 | $95.67 | 5,273,251 |
| 2021-09-16 | $96.00 | $99.02 | $95.00 | $95.48 | $95.48 | 2,064,072 |
| 2021-09-15 | $101.00 | $101.00 | $93.55 | $94.29 | $94.29 | 2,804,075 |
| 2021-09-14 | $95.78 | $103.34 | $95.21 | $101.45 | $101.45 | 2,217,234 |
| 2021-09-13 | $105.71 | $105.90 | $92.18 | $94.96 | $94.96 | 2,745,586 |
| 2021-09-10 | $103.05 | $107.79 | $100.75 | $102.02 | $102.02 | 2,111,069 |
| 2021-09-09 | $93.00 | $103.71 | $92.41 | $101.29 | $101.29 | 1,926,024 |
| 2021-09-08 | $99.20 | $103.09 | $92.32 | $93.75 | $93.75 | 2,043,898 |
| 2021-09-07 | $99.10 | $107.70 | $97.60 | $98.25 | $98.25 | 2,012,579 |
| 2021-09-03 | $98.21 | $104.98 | $95.26 | $99.16 | $99.16 | 2,781,034 |
| 2021-09-02 | $91.63 | $99.40 | $91.04 | $98.21 | $98.21 | 2,848,332 |
| 2021-09-01 | $90.75 | $92.96 | $88.52 | $91.00 | $91.00 | 1,553,564 |
| 2021-08-31 | $80.69 | $92.42 | $80.69 | $92.00 | $92.00 | 2,663,924 |
| 2021-08-30 | $83.00 | $84.44 | $76.73 | $82.75 | $82.75 | 1,917,274 |
| 2021-08-27 | $82.15 | $83.95 | $75.90 | $82.53 | $82.53 | 2,887,123 |
| 2021-08-26 | $87.67 | $89.47 | $80.07 | $80.26 | $80.26 | 3,909,448 |
| 2021-08-25 | $89.54 | $95.97 | $87.25 | $92.05 | $92.05 | 2,362,751 |
| 2021-08-24 | $88.00 | $89.84 | $84.28 | $88.39 | $88.39 | 1,470,107 |
| 2021-08-23 | $78.79 | $87.62 | $78.05 | $87.15 | $87.15 | 2,440,020 |
| 2021-08-20 | $74.80 | $76.33 | $72.51 | $76.21 | $76.21 | 1,180,781 |
| 2021-08-19 | $77.44 | $77.60 | $73.62 | $74.31 | $74.31 | 1,187,014 |
| 2021-08-18 | $77.18 | $80.69 | $71.32 | $79.02 | $79.02 | 2,150,481 |
| 2021-08-17 | $78.50 | $84.87 | $74.50 | $75.87 | $75.87 | 3,267,255 |
| 2021-08-16 | $75.61 | $81.00 | $74.15 | $80.00 | $80.00 | 3,433,391 |
| 2021-08-13 | $76.47 | $80.00 | $73.33 | $76.01 | $76.01 | 5,439,173 |
| 2021-08-12 | $71.00 | $83.93 | $70.17 | $79.54 | $79.54 | 6,290,805 |
| 2021-08-11 | $60.03 | $70.67 | $60.03 | $70.41 | $70.41 | 4,642,876 |
| 2021-08-10 | $53.23 | $55.35 | $52.65 | $52.93 | $52.93 | 559,841 |
| 2021-08-09 | $52.37 | $54.45 | $52.28 | $53.55 | $53.55 | 404,865 |
| 2021-08-06 | $57.25 | $57.84 | $52.16 | $52.36 | $52.36 | 523,583 |
| 2021-08-05 | $56.55 | $57.46 | $54.59 | $56.81 | $56.81 | 518,873 |
| 2021-08-04 | $54.17 | $56.76 | $52.74 | $56.55 | $56.55 | 588,745 |
| 2021-08-03 | $59.00 | $59.99 | $53.51 | $54.16 | $54.16 | 666,604 |
| 2021-08-02 | $62.45 | $63.94 | $58.81 | $59.00 | $59.00 | 613,512 |
| 2021-07-30 | $59.03 | $63.35 | $58.00 | $61.90 | $61.90 | 1,022,043 |
| 2021-07-29 | $57.81 | $61.00 | $57.64 | $59.86 | $59.86 | 580,390 |
| 2021-07-28 | $60.26 | $61.04 | $56.14 | $57.97 | $57.97 | 856,323 |
| 2021-07-27 | $66.50 | $66.94 | $56.13 | $59.43 | $59.43 | 1,878,313 |
| 2021-07-26 | $61.68 | $68.71 | $61.68 | $66.50 | $66.50 | 1,603,446 |
| 2021-07-23 | $60.06 | $62.83 | $59.21 | $60.97 | $60.97 | 1,037,746 |
| 2021-07-22 | $56.98 | $62.73 | $56.81 | $59.91 | $59.91 | 1,315,203 |
| 2021-07-21 | $54.65 | $56.30 | $53.95 | $55.69 | $55.69 | 414,285 |
| 2021-07-20 | $56.70 | $56.80 | $53.65 | $54.67 | $54.67 | 553,402 |
| 2021-07-19 | $52.97 | $58.25 | $52.21 | $56.70 | $56.70 | 966,590 |
| 2021-07-16 | $53.49 | $54.40 | $50.80 | $54.35 | $54.35 | 633,402 |
| 2021-07-15 | $49.49 | $53.42 | $49.11 | $52.91 | $52.91 | 1,091,656 |
| 2021-07-14 | $49.58 | $50.49 | $48.30 | $49.76 | $49.76 | 940,828 |
| 2021-07-13 | $51.00 | $51.02 | $49.81 | $50.24 | $50.24 | 465,804 |
| 2021-07-12 | $52.29 | $53.50 | $49.40 | $51.08 | $51.08 | 816,629 |
| 2021-07-09 | $48.62 | $53.99 | $48.62 | $52.74 | $52.74 | 1,175,098 |
| 2021-07-08 | $47.33 | $48.99 | $46.86 | $48.32 | $48.32 | 723,583 |
| 2021-07-07 | $47.19 | $49.62 | $47.10 | $49.16 | $49.16 | 900,110 |
| 2021-07-06 | $49.88 | $50.01 | $44.80 | $46.82 | $46.82 | 1,135,646 |
| 2021-07-02 | $52.81 | $53.10 | $48.50 | $49.88 | $49.88 | 1,202,702 |
| 2021-07-01 | $57.65 | $61.09 | $52.58 | $52.80 | $52.80 | 1,872,613 |
| 2021-06-30 | $54.96 | $59.66 | $54.96 | $58.20 | $58.20 | 3,630,747 |
| 2021-06-29 | $59.80 | $65.42 | $54.15 | $55.19 | $55.19 | 4,220,526 |
| 2021-06-28 | $56.99 | $59.69 | $54.16 | $58.35 | $58.35 | 2,776,703 |
| 2021-06-25 | $50.00 | $55.98 | $48.10 | $55.98 | $55.98 | 5,004,152 |
| 2021-06-24 | $41.17 | $53.89 | $41.17 | $53.00 | $53.00 | 17,305,870 |
Doximity Inc - Class A (DOCS) News Headlines
.jpg)
Doximity shares soar 21% after company beats on revenue, raises fiscal year guidance
Doximity reported third-quarter fiscal 2025 results that beat analysts' expectations for revenue and guidance.
cnbc.com Feb. 6, 2025.jpg)
Doximity shares pop 30% on revenue beat, rosy guidance
The company built a digital platform for medical professionals that helps carry out telehealth appointments with patients, find referrals and more.
cnbc.com Feb. 7, 2025Recent Doximity Inc - Class A (DOCS) News
Similar Companies to Doximity Inc - Class A (DOCS) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |