HashiCorp Inc - Class A (HCP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$34.78 ($0.00) 0.00%
HashiCorp Inc - Class A - Daily Information
Click for more stock information on HashiCorp Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $34.78 |
| Previous Close | $34.78 |
| High | $34.78 |
| Low | $34.78 |
| Adjusted Open | $34.78 |
| Previous Adjusted Close | $34.78 |
| Adjusted High | $34.78 |
| Adjusted Low | $34.78 |
About HashiCorp Inc - Class A (HCP)
HashiCorp Inc - Class A
Invest in HashiCorp Inc - Class A (HCP)
Historical Stock Data for HashiCorp Inc - Class A (HCP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2025-02-26 | $34.80 | $34.82 | $34.77 | $34.78 | $34.78 | 9,199,011 |
| 2025-02-25 | $34.82 | $34.85 | $34.76 | $34.81 | $34.81 | 16,178,927 |
| 2025-02-24 | $34.57 | $34.57 | $34.31 | $34.44 | $34.44 | 5,498,377 |
| 2025-02-21 | $34.49 | $34.54 | $34.43 | $34.50 | $34.50 | 3,286,037 |
| 2025-02-20 | $34.45 | $34.51 | $34.40 | $34.48 | $34.48 | 2,702,823 |
| 2025-02-19 | $34.45 | $34.53 | $34.38 | $34.47 | $34.47 | 4,831,865 |
| 2025-02-18 | $34.32 | $34.40 | $34.23 | $34.37 | $34.37 | 4,105,392 |
| 2025-02-14 | $34.19 | $34.42 | $34.19 | $34.39 | $34.39 | 3,159,212 |
| 2025-02-13 | $34.19 | $34.39 | $34.15 | $34.36 | $34.36 | 3,540,679 |
| 2025-02-12 | $34.06 | $34.26 | $34.05 | $34.22 | $34.22 | 4,075,280 |
| 2025-02-11 | $34.25 | $34.30 | $33.95 | $34.11 | $34.11 | 4,546,205 |
| 2025-02-10 | $34.01 | $34.24 | $34.00 | $34.21 | $34.21 | 4,301,277 |
| 2025-02-07 | $34.04 | $34.07 | $33.90 | $33.99 | $33.99 | 3,514,708 |
| 2025-02-06 | $34.20 | $34.26 | $33.93 | $34.00 | $34.00 | 3,389,886 |
| 2025-02-05 | $34.20 | $34.20 | $34.04 | $34.12 | $34.12 | 6,136,488 |
| 2025-02-04 | $34.22 | $34.31 | $34.16 | $34.19 | $34.19 | 2,689,170 |
| 2025-02-03 | $34.15 | $34.26 | $34.15 | $34.24 | $34.24 | 2,996,064 |
| 2025-01-31 | $34.28 | $34.33 | $34.18 | $34.20 | $34.20 | 3,285,781 |
| 2025-01-30 | $34.26 | $34.34 | $34.24 | $34.25 | $34.25 | 4,179,100 |
| 2025-01-29 | $34.35 | $34.35 | $34.25 | $34.30 | $34.30 | 1,661,961 |
| 2025-01-28 | $34.31 | $34.33 | $34.10 | $34.29 | $34.29 | 3,365,223 |
| 2025-01-27 | $34.20 | $34.31 | $34.17 | $34.31 | $34.31 | 2,668,073 |
| 2025-01-24 | $34.25 | $34.30 | $34.20 | $34.25 | $34.25 | 3,224,960 |
| 2025-01-23 | $34.26 | $34.30 | $34.22 | $34.25 | $34.25 | 2,195,870 |
| 2025-01-22 | $34.25 | $34.32 | $34.24 | $34.28 | $34.28 | 897,437 |
| 2025-01-21 | $34.30 | $34.31 | $34.24 | $34.28 | $34.28 | 1,552,329 |
| 2025-01-17 | $34.30 | $34.37 | $34.30 | $34.33 | $34.33 | 996,363 |
| 2025-01-16 | $34.30 | $34.34 | $34.28 | $34.31 | $34.31 | 1,536,078 |
| 2025-01-15 | $34.35 | $34.47 | $34.27 | $34.30 | $34.30 | 1,521,377 |
| 2025-01-14 | $34.26 | $34.40 | $34.22 | $34.37 | $34.37 | 2,358,910 |
| 2025-01-13 | $34.35 | $34.37 | $34.20 | $34.28 | $34.28 | 1,603,106 |
| 2025-01-10 | $34.28 | $34.36 | $34.15 | $34.31 | $34.31 | 3,944,817 |
| 2025-01-08 | $34.30 | $34.46 | $34.24 | $34.33 | $34.33 | 4,553,255 |
| 2025-01-07 | $34.25 | $34.34 | $34.24 | $34.32 | $34.32 | 2,254,393 |
| 2025-01-06 | $34.27 | $34.40 | $34.24 | $34.26 | $34.26 | 2,553,649 |
| 2025-01-03 | $34.17 | $34.39 | $34.17 | $34.38 | $34.38 | 2,306,732 |
| 2025-01-02 | $34.24 | $34.24 | $34.15 | $34.17 | $34.17 | 2,761,557 |
| 2024-12-31 | $34.20 | $34.27 | $34.15 | $34.21 | $34.21 | 1,489,107 |
| 2024-12-30 | $34.06 | $34.22 | $34.05 | $34.21 | $34.21 | 1,323,333 |
| 2024-12-27 | $34.17 | $34.25 | $34.15 | $34.19 | $34.19 | 1,111,323 |
| 2024-12-26 | $34.15 | $34.21 | $34.10 | $34.18 | $34.18 | 1,541,177 |
| 2024-12-24 | $34.15 | $34.26 | $34.14 | $34.24 | $34.24 | 405,482 |
| 2024-12-23 | $34.14 | $34.25 | $34.11 | $34.24 | $34.24 | 1,350,334 |
| 2024-12-20 | $34.19 | $34.33 | $34.12 | $34.27 | $34.27 | 5,571,027 |
| 2024-12-19 | $34.09 | $34.26 | $34.07 | $34.22 | $34.22 | 3,280,552 |
| 2024-12-18 | $33.85 | $34.17 | $33.82 | $34.08 | $34.08 | 7,503,356 |
| 2024-12-17 | $33.77 | $33.95 | $33.72 | $33.90 | $33.90 | 2,494,032 |
| 2024-12-16 | $33.75 | $33.84 | $33.75 | $33.84 | $33.84 | 2,130,802 |
| 2024-12-13 | $33.75 | $33.80 | $33.71 | $33.78 | $33.78 | 3,076,580 |
| 2024-12-12 | $33.76 | $33.83 | $33.65 | $33.82 | $33.82 | 2,799,632 |
| 2024-12-11 | $33.59 | $33.77 | $33.55 | $33.76 | $33.76 | 2,630,030 |
| 2024-12-10 | $33.62 | $33.67 | $33.56 | $33.62 | $33.62 | 1,856,482 |
| 2024-12-09 | $33.66 | $33.79 | $33.61 | $33.64 | $33.64 | 3,233,788 |
| 2024-12-06 | $33.80 | $33.80 | $33.67 | $33.78 | $33.78 | 1,475,437 |
| 2024-12-05 | $33.60 | $33.68 | $33.47 | $33.63 | $33.63 | 1,600,803 |
| 2024-12-04 | $33.51 | $33.70 | $33.41 | $33.58 | $33.58 | 1,765,096 |
| 2024-12-03 | $33.60 | $33.62 | $33.45 | $33.57 | $33.57 | 2,180,800 |
| 2024-12-02 | $33.62 | $33.67 | $33.54 | $33.59 | $33.59 | 1,450,862 |
| 2024-11-29 | $33.52 | $33.70 | $33.49 | $33.62 | $33.62 | 589,286 |
| 2024-11-27 | $33.75 | $33.86 | $33.11 | $33.58 | $33.58 | 4,369,276 |
| 2024-11-26 | $34.00 | $34.00 | $33.73 | $33.77 | $33.77 | 2,272,294 |
| 2024-11-25 | $33.87 | $33.94 | $33.87 | $33.92 | $33.92 | 1,549,002 |
| 2024-11-22 | $33.81 | $33.94 | $33.81 | $33.92 | $33.92 | 1,376,644 |
| 2024-11-21 | $33.81 | $33.99 | $33.81 | $33.85 | $33.85 | 794,593 |
| 2024-11-20 | $33.65 | $33.84 | $33.61 | $33.82 | $33.82 | 544,769 |
| 2024-11-19 | $33.53 | $33.65 | $33.53 | $33.61 | $33.61 | 856,735 |
| 2024-11-18 | $33.68 | $33.82 | $33.51 | $33.60 | $33.60 | 1,797,333 |
| 2024-11-15 | $33.90 | $34.03 | $33.58 | $33.74 | $33.74 | 1,830,974 |
| 2024-11-14 | $34.00 | $34.03 | $33.90 | $33.91 | $33.91 | 1,046,696 |
| 2024-11-13 | $33.98 | $34.13 | $33.94 | $34.00 | $34.00 | 1,457,482 |
| 2024-11-12 | $34.08 | $34.16 | $34.04 | $34.08 | $34.08 | 1,040,722 |
| 2024-11-11 | $34.08 | $34.21 | $34.08 | $34.08 | $34.08 | 866,758 |
| 2024-11-08 | $34.07 | $34.09 | $34.00 | $34.06 | $34.06 | 1,371,652 |
| 2024-11-07 | $34.09 | $34.13 | $34.00 | $34.04 | $34.04 | 969,695 |
| 2024-11-06 | $33.90 | $34.11 | $33.90 | $34.07 | $34.07 | 2,418,376 |
| 2024-11-05 | $33.84 | $33.89 | $33.77 | $33.85 | $33.85 | 857,604 |
| 2024-11-04 | $33.80 | $33.89 | $33.80 | $33.83 | $33.83 | 1,178,751 |
| 2024-11-01 | $33.89 | $33.94 | $33.83 | $33.92 | $33.92 | 1,189,276 |
| 2024-10-31 | $33.93 | $33.94 | $33.86 | $33.86 | $33.86 | 1,003,915 |
| 2024-10-30 | $33.85 | $33.94 | $33.85 | $33.94 | $33.94 | 1,650,789 |
| 2024-10-29 | $33.90 | $33.93 | $33.85 | $33.91 | $33.91 | 1,386,479 |
| 2024-10-28 | $33.70 | $33.91 | $33.69 | $33.90 | $33.90 | 2,198,819 |
| 2024-10-25 | $33.67 | $33.73 | $33.62 | $33.68 | $33.68 | 2,573,141 |
| 2024-10-24 | $33.70 | $33.78 | $33.67 | $33.67 | $33.67 | 1,026,643 |
| 2024-10-23 | $33.78 | $33.86 | $33.69 | $33.69 | $33.69 | 2,524,064 |
| 2024-10-22 | $33.82 | $33.87 | $33.79 | $33.81 | $33.81 | 1,616,184 |
| 2024-10-21 | $33.75 | $33.84 | $33.75 | $33.83 | $33.83 | 934,283 |
| 2024-10-18 | $33.80 | $33.81 | $33.72 | $33.74 | $33.74 | 916,439 |
| 2024-10-17 | $33.76 | $33.80 | $33.69 | $33.79 | $33.79 | 2,405,380 |
| 2024-10-16 | $33.88 | $33.94 | $33.74 | $33.76 | $33.76 | 3,550,764 |
| 2024-10-15 | $33.86 | $33.93 | $33.82 | $33.86 | $33.86 | 2,629,443 |
| 2024-10-14 | $33.94 | $34.01 | $33.80 | $33.84 | $33.84 | 3,246,500 |
| 2024-10-11 | $33.98 | $34.00 | $33.93 | $33.94 | $33.94 | 596,295 |
| 2024-10-10 | $33.90 | $34.00 | $33.90 | $33.97 | $33.97 | 1,304,133 |
| 2024-10-09 | $33.90 | $34.00 | $33.90 | $33.93 | $33.93 | 1,968,963 |
| 2024-10-08 | $33.90 | $34.00 | $33.88 | $33.98 | $33.98 | 786,329 |
| 2024-10-07 | $33.93 | $33.93 | $33.84 | $33.87 | $33.87 | 561,438 |
| 2024-10-04 | $33.92 | $33.93 | $33.83 | $33.93 | $33.93 | 831,794 |
| 2024-10-03 | $33.84 | $33.94 | $33.84 | $33.88 | $33.88 | 1,586,974 |
| 2024-10-02 | $33.83 | $33.87 | $33.80 | $33.86 | $33.86 | 986,641 |
| 2024-10-01 | $33.87 | $33.88 | $33.80 | $33.84 | $33.84 | 1,731,350 |
| 2024-09-30 | $33.89 | $33.96 | $33.83 | $33.86 | $33.86 | 2,080,427 |
| 2024-09-27 | $33.85 | $33.94 | $33.82 | $33.90 | $33.90 | 2,244,937 |
| 2024-09-26 | $33.82 | $33.89 | $33.81 | $33.87 | $33.87 | 1,178,363 |
| 2024-09-25 | $33.81 | $33.88 | $33.80 | $33.84 | $33.84 | 1,410,551 |
| 2024-09-24 | $33.73 | $33.85 | $33.69 | $33.83 | $33.83 | 1,679,543 |
| 2024-09-23 | $33.85 | $33.86 | $33.77 | $33.82 | $33.82 | 2,312,664 |
| 2024-09-20 | $33.95 | $34.01 | $33.75 | $33.89 | $33.89 | 9,389,642 |
| 2024-09-19 | $33.97 | $34.05 | $33.90 | $33.94 | $33.94 | 2,252,412 |
| 2024-09-18 | $33.98 | $33.98 | $33.86 | $33.92 | $33.92 | 2,947,541 |
| 2024-09-17 | $33.99 | $34.07 | $33.89 | $33.94 | $33.94 | 1,469,821 |
| 2024-09-16 | $33.86 | $33.99 | $33.79 | $33.99 | $33.99 | 1,575,220 |
| 2024-09-13 | $33.80 | $33.85 | $33.75 | $33.84 | $33.84 | 1,755,691 |
| 2024-09-12 | $33.84 | $33.86 | $33.77 | $33.79 | $33.79 | 1,243,528 |
| 2024-09-11 | $33.80 | $33.89 | $33.77 | $33.84 | $33.84 | 597,317 |
| 2024-09-10 | $33.80 | $33.88 | $33.73 | $33.86 | $33.86 | 992,795 |
| 2024-09-09 | $33.71 | $33.88 | $33.67 | $33.82 | $33.82 | 1,543,521 |
| 2024-09-06 | $33.75 | $33.77 | $33.62 | $33.65 | $33.65 | 3,517,951 |
| 2024-09-05 | $33.81 | $33.86 | $33.73 | $33.73 | $33.73 | 1,822,732 |
| 2024-09-04 | $33.80 | $33.86 | $33.77 | $33.84 | $33.84 | 1,454,495 |
| 2024-09-03 | $33.85 | $33.95 | $33.77 | $33.84 | $33.84 | 2,714,553 |
| 2024-08-30 | $33.83 | $33.94 | $33.83 | $33.94 | $33.94 | 5,075,548 |
| 2024-08-29 | $33.80 | $33.92 | $33.80 | $33.80 | $33.80 | 2,231,152 |
| 2024-08-28 | $33.81 | $33.87 | $33.77 | $33.80 | $33.80 | 1,845,446 |
| 2024-08-27 | $33.83 | $33.88 | $33.80 | $33.84 | $33.84 | 1,171,301 |
| 2024-08-26 | $33.86 | $33.89 | $33.74 | $33.80 | $33.80 | 3,166,920 |
| 2024-08-23 | $33.93 | $33.94 | $33.85 | $33.90 | $33.90 | 1,683,032 |
| 2024-08-22 | $33.90 | $33.93 | $33.82 | $33.87 | $33.87 | 2,416,910 |
| 2024-08-21 | $33.94 | $33.96 | $33.84 | $33.94 | $33.94 | 1,619,324 |
| 2024-08-20 | $33.96 | $33.96 | $33.82 | $33.84 | $33.84 | 1,226,872 |
| 2024-08-19 | $33.77 | $33.95 | $33.76 | $33.94 | $33.94 | 2,191,887 |
| 2024-08-16 | $33.75 | $33.86 | $33.74 | $33.78 | $33.78 | 2,361,707 |
| 2024-08-15 | $33.75 | $33.80 | $33.71 | $33.75 | $33.75 | 1,545,704 |
| 2024-08-14 | $33.66 | $33.78 | $33.66 | $33.73 | $33.73 | 1,461,173 |
| 2024-08-13 | $33.68 | $33.70 | $33.64 | $33.70 | $33.70 | 1,438,560 |
| 2024-08-12 | $33.63 | $33.70 | $33.63 | $33.65 | $33.65 | 1,880,686 |
| 2024-08-09 | $33.58 | $33.70 | $33.57 | $33.67 | $33.67 | 1,890,718 |
| 2024-08-08 | $33.58 | $33.65 | $33.53 | $33.60 | $33.60 | 1,619,601 |
| 2024-08-07 | $33.61 | $33.76 | $33.50 | $33.50 | $33.50 | 4,704,089 |
| 2024-08-06 | $33.51 | $33.64 | $33.35 | $33.51 | $33.51 | 6,772,907 |
| 2024-08-05 | $33.43 | $33.69 | $33.42 | $33.53 | $33.53 | 4,026,326 |
| 2024-08-02 | $33.79 | $33.80 | $33.63 | $33.67 | $33.67 | 2,888,895 |
| 2024-08-01 | $33.74 | $33.80 | $33.59 | $33.76 | $33.76 | 2,374,147 |
| 2024-07-31 | $33.81 | $33.81 | $33.71 | $33.75 | $33.75 | 3,220,162 |
| 2024-07-30 | $33.58 | $33.66 | $33.55 | $33.66 | $33.66 | 3,258,554 |
| 2024-07-29 | $33.57 | $33.67 | $33.56 | $33.58 | $33.58 | 1,006,784 |
| 2024-07-26 | $33.60 | $33.70 | $33.55 | $33.59 | $33.59 | 1,446,778 |
| 2024-07-25 | $33.56 | $33.63 | $33.53 | $33.55 | $33.55 | 2,070,461 |
| 2024-07-24 | $33.55 | $33.62 | $33.52 | $33.55 | $33.55 | 2,285,825 |
| 2024-07-23 | $33.53 | $33.62 | $33.53 | $33.59 | $33.59 | 2,142,570 |
| 2024-07-22 | $33.48 | $33.53 | $33.45 | $33.52 | $33.52 | 2,117,990 |
| 2024-07-19 | $33.45 | $33.53 | $33.43 | $33.48 | $33.48 | 2,746,773 |
| 2024-07-18 | $33.45 | $33.60 | $33.42 | $33.49 | $33.49 | 3,354,833 |
| 2024-07-17 | $33.42 | $33.49 | $33.41 | $33.45 | $33.45 | 3,714,805 |
| 2024-07-16 | $33.50 | $33.53 | $33.45 | $33.46 | $33.46 | 4,412,064 |
| 2024-07-15 | $33.26 | $33.51 | $33.26 | $33.48 | $33.48 | 8,059,042 |
| 2024-07-12 | $33.55 | $33.80 | $33.49 | $33.73 | $33.73 | 2,772,832 |
| 2024-07-11 | $33.42 | $33.63 | $33.38 | $33.61 | $33.61 | 1,641,692 |
| 2024-07-10 | $33.40 | $33.56 | $33.29 | $33.36 | $33.36 | 2,389,099 |
| 2024-07-09 | $33.72 | $33.73 | $33.09 | $33.37 | $33.37 | 4,510,131 |
| 2024-07-08 | $33.66 | $33.78 | $33.64 | $33.70 | $33.70 | 1,571,233 |
| 2024-07-05 | $33.75 | $33.77 | $33.65 | $33.71 | $33.71 | 1,181,084 |
| 2024-07-03 | $33.61 | $33.77 | $33.61 | $33.75 | $33.75 | 1,551,313 |
| 2024-07-02 | $33.75 | $33.75 | $33.61 | $33.62 | $33.62 | 1,557,740 |
| 2024-07-01 | $33.69 | $33.72 | $33.51 | $33.66 | $33.66 | 1,258,041 |
| 2024-06-28 | $33.52 | $33.77 | $33.48 | $33.69 | $33.69 | 2,978,152 |
| 2024-06-27 | $33.42 | $33.57 | $33.40 | $33.50 | $33.50 | 1,776,098 |
| 2024-06-26 | $33.42 | $33.50 | $33.36 | $33.49 | $33.49 | 1,491,851 |
| 2024-06-25 | $33.46 | $33.51 | $33.39 | $33.44 | $33.44 | 2,102,814 |
| 2024-06-24 | $33.29 | $33.53 | $33.29 | $33.48 | $33.48 | 2,464,852 |
| 2024-06-21 | $33.25 | $33.51 | $33.20 | $33.41 | $33.41 | 8,623,430 |
| 2024-06-20 | $33.53 | $33.60 | $33.11 | $33.28 | $33.28 | 8,544,693 |
| 2024-06-18 | $33.57 | $33.64 | $33.55 | $33.56 | $33.56 | 2,233,359 |
| 2024-06-17 | $33.53 | $33.66 | $33.53 | $33.60 | $33.60 | 1,600,126 |
| 2024-06-14 | $33.65 | $33.73 | $33.58 | $33.63 | $33.63 | 9,223,096 |
| 2024-06-13 | $33.79 | $33.84 | $33.62 | $33.65 | $33.65 | 9,797,567 |
| 2024-06-12 | $33.73 | $34.05 | $33.60 | $33.99 | $33.99 | 4,740,385 |
| 2024-06-11 | $33.72 | $33.83 | $33.60 | $33.62 | $33.62 | 2,391,671 |
| 2024-06-10 | $33.78 | $33.86 | $33.66 | $33.71 | $33.71 | 3,470,072 |
| 2024-06-07 | $33.76 | $33.85 | $33.74 | $33.78 | $33.78 | 2,285,600 |
| 2024-06-06 | $33.74 | $33.83 | $33.74 | $33.75 | $33.75 | 2,238,868 |
| 2024-06-05 | $33.73 | $33.84 | $33.70 | $33.79 | $33.79 | 3,202,298 |
| 2024-06-04 | $33.68 | $33.79 | $33.66 | $33.70 | $33.70 | 2,289,604 |
| 2024-06-03 | $33.61 | $33.77 | $33.50 | $33.69 | $33.69 | 6,143,264 |
| 2024-05-31 | $33.51 | $33.60 | $33.42 | $33.58 | $33.58 | 3,762,364 |
| 2024-05-30 | $33.50 | $33.56 | $33.43 | $33.55 | $33.55 | 2,907,752 |
| 2024-05-29 | $33.47 | $33.53 | $33.32 | $33.47 | $33.47 | 2,648,386 |
| 2024-05-28 | $33.39 | $33.50 | $33.27 | $33.47 | $33.47 | 2,319,062 |
| 2024-05-24 | $33.32 | $33.41 | $33.22 | $33.39 | $33.39 | 1,705,876 |
| 2024-05-23 | $33.35 | $33.40 | $33.25 | $33.27 | $33.27 | 5,077,591 |
| 2024-05-22 | $33.30 | $33.52 | $33.28 | $33.35 | $33.35 | 3,480,463 |
| 2024-05-21 | $33.05 | $33.31 | $33.01 | $33.30 | $33.30 | 3,668,241 |
| 2024-05-20 | $33.00 | $33.16 | $32.98 | $33.14 | $33.14 | 4,594,889 |
| 2024-05-17 | $32.93 | $33.10 | $32.92 | $33.04 | $33.04 | 4,417,555 |
| 2024-05-16 | $32.93 | $32.93 | $32.88 | $32.93 | $32.93 | 2,915,753 |
| 2024-05-15 | $32.90 | $32.94 | $32.85 | $32.91 | $32.91 | 5,248,614 |
| 2024-05-14 | $32.84 | $32.86 | $32.75 | $32.81 | $32.81 | 9,579,422 |
| 2024-05-13 | $32.83 | $32.92 | $32.81 | $32.91 | $32.91 | 4,761,777 |
| 2024-05-10 | $32.81 | $32.86 | $32.75 | $32.80 | $32.80 | 2,819,158 |
| 2024-05-09 | $32.81 | $32.85 | $32.69 | $32.76 | $32.76 | 3,265,787 |
| 2024-05-08 | $32.80 | $32.86 | $32.77 | $32.81 | $32.81 | 3,779,025 |
| 2024-05-07 | $32.81 | $32.85 | $32.77 | $32.80 | $32.80 | 3,707,780 |
| 2024-05-06 | $32.80 | $32.87 | $32.76 | $32.79 | $32.79 | 4,199,688 |
| 2024-05-03 | $32.74 | $32.87 | $32.71 | $32.85 | $32.85 | 7,631,968 |
| 2024-05-02 | $32.60 | $32.82 | $32.59 | $32.82 | $32.82 | 5,794,791 |
| 2024-05-01 | $32.48 | $32.65 | $32.46 | $32.62 | $32.62 | 6,623,417 |
| 2024-04-30 | $32.46 | $32.60 | $32.42 | $32.46 | $32.46 | 5,846,752 |
| 2024-04-29 | $32.54 | $32.70 | $32.42 | $32.59 | $32.59 | 11,811,513 |
| 2024-04-26 | $32.71 | $32.80 | $32.51 | $32.59 | $32.59 | 20,545,759 |
| 2024-04-25 | $32.99 | $33.01 | $32.75 | $32.82 | $32.82 | 36,548,748 |
| 2024-04-24 | $29.67 | $32.22 | $29.13 | $31.41 | $31.41 | 22,813,711 |
| 2024-04-23 | $24.43 | $31.31 | $24.37 | $29.15 | $29.15 | 16,590,164 |
| 2024-04-22 | $24.16 | $24.60 | $23.91 | $24.55 | $24.55 | 1,565,897 |
| 2024-04-19 | $23.71 | $24.37 | $23.57 | $23.97 | $23.97 | 1,891,547 |
| 2024-04-18 | $23.64 | $24.20 | $23.13 | $23.63 | $23.63 | 1,139,367 |
| 2024-04-17 | $23.70 | $24.23 | $23.50 | $23.53 | $23.53 | 1,211,697 |
| 2024-04-16 | $23.16 | $23.74 | $23.00 | $23.66 | $23.66 | 1,452,352 |
| 2024-04-15 | $24.45 | $24.71 | $23.30 | $23.43 | $23.43 | 1,854,633 |
| 2024-04-12 | $26.22 | $26.22 | $24.45 | $24.55 | $24.55 | 1,864,737 |
| 2024-04-11 | $26.48 | $26.58 | $26.08 | $26.10 | $26.10 | 1,360,765 |
| 2024-04-10 | $26.06 | $26.59 | $25.96 | $26.35 | $26.35 | 1,352,817 |
| 2024-04-09 | $26.60 | $26.98 | $26.42 | $26.97 | $26.97 | 1,073,830 |
| 2024-04-08 | $26.21 | $26.45 | $25.70 | $26.30 | $26.30 | 1,518,736 |
| 2024-04-05 | $25.66 | $26.11 | $25.60 | $25.81 | $25.81 | 1,329,432 |
| 2024-04-04 | $25.71 | $26.32 | $25.60 | $25.66 | $25.66 | 1,511,630 |
| 2024-04-03 | $25.43 | $26.06 | $25.35 | $25.52 | $25.52 | 1,397,568 |
| 2024-04-02 | $25.32 | $25.95 | $25.04 | $25.78 | $25.78 | 1,601,780 |
| 2024-04-01 | $26.93 | $26.93 | $25.78 | $25.81 | $25.81 | 1,978,281 |
| 2024-03-28 | $27.07 | $27.49 | $26.91 | $26.95 | $26.95 | 811,842 |
| 2024-03-27 | $27.00 | $27.25 | $26.80 | $27.00 | $27.00 | 1,106,901 |
| 2024-03-26 | $27.14 | $27.26 | $26.88 | $27.02 | $27.02 | 1,119,955 |
| 2024-03-25 | $27.00 | $27.56 | $26.88 | $26.93 | $26.93 | 1,250,148 |
| 2024-03-22 | $26.94 | $27.34 | $26.69 | $27.11 | $27.11 | 1,800,349 |
| 2024-03-21 | $27.73 | $28.15 | $27.07 | $27.11 | $27.11 | 1,975,638 |
| 2024-03-20 | $28.15 | $28.22 | $27.51 | $27.68 | $27.68 | 1,961,450 |
| 2024-03-19 | $28.03 | $28.49 | $27.86 | $28.08 | $28.08 | 2,659,049 |
| 2024-03-18 | $29.49 | $29.59 | $27.78 | $28.64 | $28.64 | 7,182,757 |
| 2024-03-15 | $25.25 | $27.12 | $25.25 | $26.50 | $26.50 | 6,264,598 |
| 2024-03-14 | $26.30 | $26.30 | $25.44 | $25.74 | $25.74 | 1,382,581 |
| 2024-03-13 | $26.67 | $26.90 | $26.35 | $26.36 | $26.36 | 1,565,025 |
| 2024-03-12 | $26.76 | $27.14 | $25.84 | $26.79 | $26.79 | 2,679,626 |
| 2024-03-11 | $26.68 | $27.05 | $25.99 | $26.09 | $26.09 | 2,474,698 |
| 2024-03-08 | $26.62 | $27.03 | $26.33 | $26.58 | $26.58 | 2,746,722 |
| 2024-03-07 | $26.64 | $26.97 | $25.69 | $26.32 | $26.32 | 4,950,398 |
| 2024-03-06 | $25.33 | $27.26 | $25.00 | $26.56 | $26.56 | 8,516,845 |
| 2024-03-05 | $24.73 | $25.19 | $23.67 | $23.96 | $23.96 | 5,813,743 |
| 2024-03-04 | $26.32 | $26.32 | $24.93 | $25.43 | $25.43 | 2,443,778 |
| 2024-03-01 | $26.12 | $26.50 | $25.58 | $25.87 | $25.87 | 3,556,580 |
| 2024-02-29 | $26.68 | $26.96 | $25.78 | $26.07 | $26.07 | 3,280,202 |
| 2024-02-28 | $25.58 | $27.10 | $25.40 | $26.58 | $26.58 | 3,943,129 |
| 2024-02-27 | $25.45 | $26.50 | $25.31 | $26.03 | $26.03 | 5,171,589 |
| 2024-02-26 | $24.34 | $25.33 | $23.26 | $25.22 | $25.22 | 5,689,861 |
| 2024-02-23 | $21.61 | $22.14 | $21.50 | $22.12 | $22.12 | 2,133,250 |
| 2024-02-22 | $22.68 | $22.83 | $21.59 | $21.61 | $21.61 | 2,634,406 |
| 2024-02-21 | $22.34 | $22.62 | $22.19 | $22.55 | $22.55 | 1,437,718 |
| 2024-02-20 | $23.31 | $23.58 | $22.37 | $22.69 | $22.69 | 2,120,459 |
| 2024-02-16 | $24.13 | $24.30 | $23.66 | $23.66 | $23.66 | 1,505,431 |
| 2024-02-15 | $24.47 | $24.78 | $24.24 | $24.44 | $24.44 | 2,084,177 |
| 2024-02-14 | $24.03 | $24.47 | $23.70 | $24.22 | $24.22 | 1,611,295 |
| 2024-02-13 | $23.62 | $24.41 | $23.40 | $23.54 | $23.54 | 2,908,308 |
| 2024-02-12 | $24.71 | $25.43 | $24.64 | $24.74 | $24.74 | 1,714,892 |
| 2024-02-09 | $24.77 | $25.06 | $24.42 | $24.73 | $24.73 | 2,177,031 |
| 2024-02-08 | $23.08 | $24.58 | $23.06 | $24.26 | $24.26 | 3,008,050 |
| 2024-02-07 | $23.21 | $23.34 | $22.78 | $22.86 | $22.86 | 1,827,997 |
| 2024-02-06 | $22.91 | $23.18 | $22.35 | $22.99 | $22.99 | 1,764,864 |
| 2024-02-05 | $22.92 | $23.07 | $22.60 | $22.90 | $22.90 | 1,583,432 |
| 2024-02-02 | $22.73 | $23.46 | $22.41 | $23.23 | $23.23 | 2,440,089 |
| 2024-02-01 | $22.25 | $22.53 | $21.94 | $22.48 | $22.48 | 1,691,947 |
| 2024-01-31 | $22.41 | $22.68 | $21.77 | $21.86 | $21.86 | 2,014,393 |
| 2024-01-30 | $23.40 | $23.40 | $22.46 | $22.58 | $22.58 | 1,491,161 |
| 2024-01-29 | $22.54 | $23.47 | $22.41 | $23.46 | $23.46 | 1,304,935 |
| 2024-01-26 | $22.55 | $23.07 | $22.35 | $22.64 | $22.64 | 1,317,796 |
| 2024-01-25 | $22.70 | $22.84 | $22.31 | $22.40 | $22.40 | 1,503,876 |
| 2024-01-24 | $22.61 | $23.14 | $22.46 | $22.57 | $22.57 | 3,506,232 |
| 2024-01-23 | $21.86 | $22.27 | $21.66 | $22.25 | $22.25 | 1,881,671 |
| 2024-01-22 | $22.24 | $22.86 | $21.57 | $21.66 | $21.66 | 2,425,705 |
| 2024-01-19 | $22.16 | $22.16 | $21.51 | $21.67 | $21.67 | 1,642,796 |
| 2024-01-18 | $21.95 | $22.26 | $21.67 | $21.96 | $21.96 | 1,567,895 |
| 2024-01-17 | $21.43 | $21.62 | $20.89 | $21.59 | $21.59 | 2,308,316 |
| 2024-01-16 | $22.32 | $22.37 | $21.37 | $21.72 | $21.72 | 2,683,480 |
| 2024-01-12 | $22.87 | $23.14 | $22.45 | $22.47 | $22.47 | 1,113,039 |
| 2024-01-11 | $23.18 | $23.22 | $22.37 | $22.83 | $22.83 | 1,460,093 |
| 2024-01-10 | $22.31 | $23.44 | $21.92 | $23.13 | $23.13 | 2,212,807 |
| 2024-01-09 | $22.08 | $22.42 | $22.05 | $22.18 | $22.18 | 1,276,763 |
| 2024-01-08 | $21.86 | $22.73 | $21.80 | $22.42 | $22.42 | 1,291,519 |
| 2024-01-05 | $21.50 | $22.26 | $21.44 | $21.85 | $21.85 | 1,107,377 |
| 2024-01-04 | $21.96 | $22.08 | $21.70 | $21.77 | $21.77 | 1,583,784 |
| 2024-01-03 | $22.28 | $22.73 | $21.99 | $22.03 | $22.03 | 2,632,416 |
| 2024-01-02 | $23.35 | $23.39 | $22.65 | $22.85 | $22.85 | 2,370,667 |
| 2023-12-29 | $24.24 | $24.58 | $23.64 | $23.64 | $23.64 | 1,284,101 |
| 2023-12-28 | $24.43 | $24.63 | $24.35 | $24.41 | $24.41 | 1,451,039 |
| 2023-12-27 | $24.07 | $24.57 | $24.02 | $24.50 | $24.50 | 1,472,694 |
| 2023-12-26 | $23.41 | $24.31 | $23.35 | $24.26 | $24.26 | 1,482,401 |
| 2023-12-22 | $23.40 | $23.75 | $23.18 | $23.43 | $23.43 | 1,991,192 |
| 2023-12-21 | $23.05 | $23.48 | $22.64 | $23.45 | $23.45 | 3,511,157 |
| 2023-12-20 | $22.75 | $23.56 | $22.53 | $22.70 | $22.70 | 2,850,088 |
| 2023-12-19 | $22.42 | $22.86 | $22.29 | $22.80 | $22.80 | 3,610,941 |
| 2023-12-18 | $22.48 | $22.60 | $21.75 | $22.12 | $22.12 | 4,815,768 |
| 2023-12-15 | $23.23 | $23.43 | $22.29 | $22.90 | $22.90 | 5,151,936 |
| 2023-12-14 | $22.28 | $23.20 | $22.28 | $23.06 | $23.06 | 5,220,048 |
| 2023-12-13 | $20.97 | $21.85 | $20.47 | $21.74 | $21.74 | 3,468,496 |
| 2023-12-12 | $21.23 | $21.41 | $20.42 | $20.89 | $20.89 | 2,839,587 |
| 2023-12-11 | $20.85 | $21.80 | $20.81 | $21.29 | $21.29 | 4,966,266 |
| 2023-12-08 | $19.80 | $21.20 | $19.27 | $20.81 | $20.81 | 17,560,936 |
| 2023-12-07 | $25.00 | $25.35 | $24.56 | $24.90 | $24.90 | 4,781,719 |
| 2023-12-06 | $25.07 | $25.49 | $24.82 | $24.91 | $24.91 | 3,271,213 |
| 2023-12-05 | $24.15 | $25.33 | $24.12 | $24.89 | $24.89 | 5,664,121 |
| 2023-12-04 | $23.88 | $24.50 | $23.45 | $24.15 | $24.15 | 3,538,953 |
| 2023-12-01 | $21.48 | $24.04 | $21.48 | $24.02 | $24.02 | 4,504,124 |
| 2023-11-30 | $21.89 | $21.93 | $21.36 | $21.42 | $21.42 | 1,844,056 |
| 2023-11-29 | $21.57 | $21.94 | $21.54 | $21.69 | $21.69 | 1,605,041 |
| 2023-11-28 | $20.70 | $21.40 | $20.50 | $21.29 | $21.29 | 1,825,261 |
| 2023-11-27 | $21.09 | $21.46 | $20.93 | $20.99 | $20.99 | 1,117,787 |
| 2023-11-24 | $20.87 | $21.30 | $20.73 | $21.30 | $21.30 | 571,218 |
| 2023-11-22 | $21.39 | $21.54 | $20.87 | $20.89 | $20.89 | 1,297,104 |
| 2023-11-21 | $20.85 | $21.27 | $20.80 | $21.17 | $21.17 | 2,132,988 |
| 2023-11-20 | $20.72 | $21.21 | $20.42 | $21.03 | $21.03 | 1,294,504 |
| 2023-11-17 | $20.66 | $20.97 | $20.41 | $20.75 | $20.75 | 1,385,086 |
| 2023-11-16 | $20.74 | $20.74 | $20.09 | $20.57 | $20.57 | 1,290,294 |
| 2023-11-15 | $20.61 | $21.59 | $20.47 | $20.88 | $20.88 | 3,271,975 |
| 2023-11-14 | $20.20 | $20.76 | $19.94 | $20.46 | $20.46 | 3,269,771 |
| 2023-11-13 | $20.05 | $20.24 | $19.88 | $19.93 | $19.93 | 1,021,591 |
| 2023-11-10 | $19.58 | $20.17 | $19.39 | $20.17 | $20.17 | 1,009,962 |
| 2023-11-09 | $20.34 | $20.45 | $19.57 | $19.60 | $19.60 | 988,438 |
| 2023-11-08 | $20.51 | $20.51 | $20.19 | $20.29 | $20.29 | 1,375,428 |
| 2023-11-07 | $20.05 | $21.00 | $19.82 | $20.40 | $20.40 | 3,971,940 |
| 2023-11-06 | $19.87 | $19.95 | $19.05 | $19.34 | $19.34 | 1,991,174 |
| 2023-11-03 | $19.29 | $19.88 | $19.23 | $19.68 | $19.68 | 2,906,630 |
| 2023-11-02 | $19.56 | $19.75 | $18.91 | $19.20 | $19.20 | 3,085,477 |
| 2023-11-01 | $19.74 | $19.84 | $19.32 | $19.61 | $19.61 | 1,415,958 |
| 2023-10-31 | $19.68 | $19.91 | $19.33 | $19.69 | $19.69 | 1,243,733 |
| 2023-10-30 | $19.82 | $19.84 | $19.32 | $19.65 | $19.65 | 1,110,224 |
| 2023-10-27 | $20.05 | $20.16 | $19.50 | $19.59 | $19.59 | 1,194,520 |
| 2023-10-26 | $20.31 | $20.59 | $19.54 | $19.82 | $19.82 | 2,053,608 |
| 2023-10-25 | $21.07 | $21.12 | $20.20 | $20.24 | $20.24 | 1,878,327 |
| 2023-10-24 | $20.70 | $21.42 | $20.64 | $21.41 | $21.41 | 2,878,287 |
| 2023-10-23 | $20.00 | $20.86 | $19.66 | $20.38 | $20.38 | 1,959,817 |
| 2023-10-20 | $20.79 | $20.81 | $20.00 | $20.23 | $20.23 | 1,959,759 |
| 2023-10-19 | $21.15 | $21.48 | $20.87 | $20.89 | $20.89 | 1,519,139 |
| 2023-10-18 | $21.71 | $21.81 | $20.97 | $21.08 | $21.08 | 1,512,581 |
| 2023-10-17 | $21.73 | $22.22 | $21.54 | $21.79 | $21.79 | 1,457,857 |
| 2023-10-16 | $21.49 | $22.13 | $21.23 | $21.98 | $21.98 | 2,142,561 |
| 2023-10-13 | $21.41 | $21.76 | $21.13 | $21.30 | $21.30 | 1,986,424 |
| 2023-10-12 | $22.20 | $22.20 | $21.17 | $21.46 | $21.46 | 2,687,463 |
| 2023-10-11 | $22.40 | $22.55 | $21.82 | $22.49 | $22.49 | 2,502,392 |
| 2023-10-10 | $21.69 | $22.75 | $21.51 | $22.22 | $22.22 | 3,390,878 |
| 2023-10-09 | $21.91 | $22.04 | $21.59 | $21.80 | $21.80 | 2,305,451 |
| 2023-10-06 | $22.01 | $22.51 | $21.86 | $22.25 | $22.25 | 3,971,622 |
| 2023-10-05 | $22.88 | $22.88 | $22.14 | $22.35 | $22.35 | 1,788,749 |
| 2023-10-04 | $23.02 | $23.30 | $22.61 | $22.84 | $22.84 | 1,162,725 |
| 2023-10-03 | $23.04 | $23.21 | $22.36 | $22.75 | $22.75 | 1,914,385 |
| 2023-10-02 | $22.79 | $23.38 | $22.67 | $23.32 | $23.32 | 1,870,440 |
| 2023-09-29 | $23.05 | $23.65 | $22.66 | $22.83 | $22.83 | 1,345,043 |
| 2023-09-28 | $22.46 | $23.15 | $22.29 | $22.76 | $22.76 | 1,293,662 |
| 2023-09-27 | $22.68 | $22.95 | $22.40 | $22.65 | $22.65 | 1,299,923 |
| 2023-09-26 | $22.54 | $22.90 | $22.39 | $22.49 | $22.49 | 1,366,967 |
| 2023-09-25 | $22.80 | $23.11 | $22.78 | $22.90 | $22.90 | 1,377,627 |
| 2023-09-22 | $23.43 | $23.54 | $22.79 | $23.00 | $23.00 | 2,019,880 |
| 2023-09-21 | $23.53 | $23.53 | $22.90 | $23.26 | $23.26 | 2,541,479 |
| 2023-09-20 | $24.85 | $24.93 | $23.86 | $23.90 | $23.90 | 1,643,773 |
| 2023-09-19 | $24.80 | $24.88 | $24.29 | $24.69 | $24.69 | 1,403,584 |
| 2023-09-18 | $24.95 | $25.26 | $24.77 | $24.92 | $24.92 | 1,295,987 |
| 2023-09-15 | $24.92 | $25.18 | $24.69 | $25.09 | $25.09 | 2,662,622 |
| 2023-09-14 | $25.50 | $25.60 | $24.73 | $25.17 | $25.17 | 2,179,630 |
| 2023-09-13 | $25.43 | $25.88 | $25.37 | $25.48 | $25.48 | 1,150,751 |
| 2023-09-12 | $25.80 | $26.48 | $25.66 | $25.77 | $25.77 | 1,195,949 |
| 2023-09-11 | $26.00 | $26.50 | $25.96 | $26.16 | $26.16 | 1,413,397 |
| 2023-09-08 | $26.36 | $26.55 | $25.79 | $25.91 | $25.91 | 1,533,719 |
| 2023-09-07 | $26.00 | $26.58 | $25.34 | $26.11 | $26.11 | 2,634,398 |
| 2023-09-06 | $27.61 | $28.32 | $26.63 | $26.87 | $26.87 | 2,382,696 |
| 2023-09-05 | $27.44 | $28.68 | $27.24 | $27.82 | $27.82 | 2,132,287 |
| 2023-09-01 | $28.52 | $28.62 | $27.47 | $27.65 | $27.65 | 4,285,662 |
| 2023-08-31 | $29.37 | $29.66 | $28.49 | $29.16 | $29.16 | 3,037,016 |
| 2023-08-30 | $28.56 | $29.17 | $28.30 | $29.14 | $29.14 | 1,266,631 |
| 2023-08-29 | $28.02 | $28.96 | $27.86 | $28.69 | $28.69 | 2,263,613 |
| 2023-08-28 | $29.00 | $29.13 | $28.04 | $28.12 | $28.12 | 1,344,604 |
| 2023-08-25 | $28.12 | $29.00 | $27.72 | $28.93 | $28.93 | 950,899 |
| 2023-08-24 | $29.03 | $29.23 | $28.21 | $28.32 | $28.32 | 1,323,902 |
| 2023-08-23 | $28.04 | $29.32 | $27.77 | $28.82 | $28.82 | 1,845,167 |
| 2023-08-22 | $28.47 | $28.70 | $27.80 | $28.06 | $28.06 | 1,249,704 |
| 2023-08-21 | $27.96 | $28.35 | $27.47 | $28.11 | $28.11 | 1,515,406 |
| 2023-08-18 | $26.64 | $27.80 | $26.47 | $27.75 | $27.75 | 1,361,209 |
| 2023-08-17 | $28.39 | $28.44 | $27.36 | $27.41 | $27.41 | 1,062,431 |
| 2023-08-16 | $28.33 | $28.60 | $28.16 | $28.40 | $28.40 | 1,313,395 |
| 2023-08-15 | $29.27 | $29.29 | $28.37 | $28.41 | $28.41 | 1,152,611 |
| 2023-08-14 | $29.01 | $29.47 | $28.62 | $29.42 | $29.42 | 1,198,823 |
| 2023-08-11 | $27.93 | $29.35 | $27.92 | $29.17 | $29.17 | 1,432,385 |
| 2023-08-10 | $28.92 | $29.27 | $27.70 | $27.98 | $27.98 | 1,136,674 |
| 2023-08-09 | $28.84 | $29.00 | $28.10 | $28.32 | $28.32 | 1,063,261 |
| 2023-08-08 | $29.17 | $29.21 | $28.12 | $28.85 | $28.85 | 1,186,172 |
| 2023-08-07 | $29.29 | $30.18 | $28.87 | $29.95 | $29.95 | 1,376,789 |
| 2023-08-04 | $29.10 | $30.32 | $28.74 | $29.24 | $29.24 | 2,429,862 |
| 2023-08-03 | $27.71 | $28.63 | $27.69 | $28.49 | $28.49 | 1,623,703 |
| 2023-08-02 | $28.64 | $28.73 | $27.70 | $27.98 | $27.98 | 1,690,154 |
| 2023-08-01 | $29.17 | $29.51 | $28.79 | $29.18 | $29.18 | 963,944 |
| 2023-07-31 | $29.44 | $30.05 | $29.44 | $29.61 | $29.61 | 1,296,740 |
| 2023-07-28 | $29.20 | $29.70 | $29.05 | $29.26 | $29.26 | 1,902,120 |
| 2023-07-27 | $29.53 | $29.64 | $28.40 | $28.51 | $28.51 | 1,107,734 |
| 2023-07-26 | $28.28 | $29.23 | $27.71 | $29.00 | $29.00 | 2,056,208 |
| 2023-07-25 | $28.10 | $28.85 | $27.92 | $28.57 | $28.57 | 1,183,384 |
| 2023-07-24 | $27.81 | $27.94 | $27.09 | $27.88 | $27.88 | 1,460,177 |
| 2023-07-21 | $28.03 | $28.38 | $27.42 | $27.76 | $27.76 | 1,982,492 |
| 2023-07-20 | $28.86 | $28.97 | $27.63 | $27.78 | $27.78 | 2,223,242 |
| 2023-07-19 | $29.63 | $29.91 | $28.75 | $29.31 | $29.31 | 1,658,403 |
| 2023-07-18 | $28.99 | $29.64 | $28.67 | $29.32 | $29.32 | 2,068,587 |
| 2023-07-17 | $27.90 | $29.00 | $27.72 | $28.83 | $28.83 | 1,799,402 |
| 2023-07-14 | $28.71 | $29.03 | $27.65 | $27.78 | $27.78 | 2,092,844 |
| 2023-07-13 | $28.96 | $29.32 | $28.26 | $28.61 | $28.61 | 2,375,832 |
| 2023-07-12 | $28.00 | $28.65 | $27.07 | $28.52 | $28.52 | 2,948,887 |
| 2023-07-11 | $26.60 | $27.90 | $26.60 | $27.61 | $27.61 | 1,953,326 |
| 2023-07-10 | $25.30 | $26.46 | $25.11 | $26.35 | $26.35 | 1,409,760 |
| 2023-07-07 | $25.37 | $25.94 | $25.18 | $25.47 | $25.47 | 2,234,730 |
| 2023-07-06 | $25.80 | $25.86 | $24.90 | $25.33 | $25.33 | 2,173,322 |
| 2023-07-05 | $26.01 | $26.63 | $25.82 | $26.37 | $26.37 | 1,483,580 |
| 2023-07-03 | $26.18 | $26.22 | $25.71 | $26.16 | $26.16 | 886,569 |
| 2023-06-30 | $25.83 | $26.78 | $25.80 | $26.18 | $26.18 | 2,046,705 |
| 2023-06-29 | $25.75 | $25.97 | $25.26 | $25.55 | $25.55 | 2,018,725 |
| 2023-06-28 | $25.75 | $26.94 | $25.69 | $25.79 | $25.79 | 2,004,234 |
| 2023-06-27 | $25.21 | $25.85 | $24.84 | $25.69 | $25.69 | 2,666,480 |
| 2023-06-26 | $26.16 | $26.55 | $25.04 | $25.05 | $25.05 | 2,492,829 |
| 2023-06-23 | $26.53 | $26.80 | $26.06 | $26.27 | $26.27 | 9,134,798 |
| 2023-06-22 | $26.25 | $27.15 | $25.66 | $26.92 | $26.92 | 3,615,384 |
| 2023-06-21 | $27.27 | $27.46 | $26.23 | $26.44 | $26.44 | 2,656,513 |
| 2023-06-20 | $28.35 | $28.50 | $27.37 | $27.63 | $27.63 | 2,760,356 |
| 2023-06-16 | $30.11 | $30.37 | $28.50 | $28.56 | $28.56 | 4,088,014 |
| 2023-06-15 | $28.47 | $31.10 | $28.30 | $29.90 | $29.90 | 3,180,943 |
| 2023-06-14 | $28.58 | $29.57 | $28.27 | $28.94 | $28.94 | 3,369,816 |
| 2023-06-13 | $27.32 | $29.73 | $26.94 | $29.56 | $29.56 | 3,688,205 |
| 2023-06-12 | $26.80 | $27.58 | $26.56 | $26.74 | $26.74 | 2,833,595 |
| 2023-06-09 | $26.07 | $28.08 | $26.05 | $26.62 | $26.62 | 5,149,454 |
| 2023-06-08 | $26.21 | $26.98 | $25.10 | $25.78 | $25.78 | 14,268,255 |
| 2023-06-07 | $35.80 | $36.39 | $34.22 | $34.77 | $34.77 | 3,943,888 |
| 2023-06-06 | $34.49 | $35.97 | $34.36 | $35.49 | $35.49 | 2,389,541 |
| 2023-06-05 | $33.04 | $34.84 | $32.25 | $34.51 | $34.51 | 3,623,946 |
| 2023-06-02 | $35.00 | $35.50 | $34.22 | $34.68 | $34.68 | 1,878,360 |
| 2023-06-01 | $33.74 | $35.00 | $33.61 | $34.85 | $34.85 | 1,120,459 |
| 2023-05-31 | $33.34 | $34.60 | $33.32 | $34.34 | $34.34 | 2,178,765 |
| 2023-05-30 | $33.70 | $34.11 | $32.77 | $33.70 | $33.70 | 1,478,091 |
| 2023-05-26 | $32.69 | $33.97 | $32.69 | $32.98 | $32.98 | 1,470,411 |
| 2023-05-25 | $33.58 | $33.97 | $32.43 | $32.74 | $32.74 | 1,369,088 |
| 2023-05-24 | $32.34 | $32.90 | $32.00 | $32.79 | $32.79 | 654,926 |
| 2023-05-23 | $32.82 | $33.77 | $32.46 | $32.75 | $32.75 | 766,283 |
| 2023-05-22 | $32.43 | $33.16 | $31.81 | $32.94 | $32.94 | 908,307 |
| 2023-05-19 | $32.63 | $32.97 | $32.03 | $32.73 | $32.73 | 704,609 |
| 2023-05-18 | $31.99 | $32.79 | $31.61 | $32.65 | $32.65 | 968,478 |
| 2023-05-17 | $31.01 | $32.40 | $30.06 | $31.95 | $31.95 | 1,024,571 |
| 2023-05-16 | $31.10 | $31.49 | $30.81 | $30.89 | $30.89 | 1,451,917 |
| 2023-05-15 | $31.44 | $31.75 | $30.84 | $31.14 | $31.14 | 774,277 |
| 2023-05-12 | $31.98 | $32.39 | $30.48 | $31.18 | $31.18 | 904,461 |
| 2023-05-11 | $31.37 | $32.39 | $31.32 | $32.20 | $32.20 | 1,189,386 |
| 2023-05-10 | $31.23 | $32.33 | $30.99 | $31.69 | $31.69 | 1,119,187 |
| 2023-05-09 | $29.39 | $30.92 | $29.39 | $30.63 | $30.63 | 831,083 |
| 2023-05-08 | $29.32 | $29.91 | $28.99 | $29.69 | $29.69 | 842,120 |
| 2023-05-05 | $28.95 | $29.53 | $28.77 | $29.10 | $29.10 | 904,826 |
| 2023-05-04 | $26.47 | $28.80 | $26.21 | $28.63 | $28.63 | 2,475,298 |
| 2023-05-03 | $26.56 | $27.85 | $26.15 | $27.02 | $27.02 | 1,411,946 |
| 2023-05-02 | $27.05 | $27.26 | $26.56 | $26.62 | $26.62 | 1,461,156 |
| 2023-05-01 | $26.80 | $27.59 | $26.44 | $27.13 | $27.13 | 1,146,174 |
| 2023-04-28 | $28.28 | $28.28 | $26.71 | $26.81 | $26.81 | 1,896,435 |
| 2023-04-27 | $27.90 | $29.18 | $27.65 | $28.67 | $28.67 | 1,846,394 |
| 2023-04-26 | $27.33 | $29.22 | $27.32 | $27.49 | $27.49 | 1,304,202 |
| 2023-04-25 | $27.02 | $27.17 | $26.17 | $26.59 | $26.59 | 965,270 |
| 2023-04-24 | $28.55 | $28.71 | $27.16 | $27.37 | $27.37 | 896,456 |
| 2023-04-21 | $27.66 | $29.33 | $27.62 | $28.74 | $28.74 | 1,530,450 |
| 2023-04-20 | $28.46 | $28.67 | $27.68 | $27.75 | $27.75 | 654,127 |
| 2023-04-19 | $27.82 | $29.10 | $27.55 | $28.84 | $28.84 | 1,501,309 |
| 2023-04-18 | $27.92 | $28.44 | $27.86 | $28.39 | $28.39 | 1,060,763 |
| 2023-04-17 | $26.72 | $27.97 | $26.72 | $27.82 | $27.82 | 1,118,879 |
| 2023-04-14 | $27.28 | $27.54 | $26.52 | $26.72 | $26.72 | 1,187,872 |
| 2023-04-13 | $27.63 | $28.00 | $27.20 | $27.48 | $27.48 | 768,536 |
| 2023-04-12 | $28.09 | $28.44 | $27.14 | $27.22 | $27.22 | 901,009 |
| 2023-04-11 | $27.50 | $27.82 | $26.50 | $27.38 | $27.38 | 1,250,856 |
| 2023-04-10 | $26.25 | $27.84 | $26.04 | $27.78 | $27.78 | 1,757,537 |
| 2023-04-06 | $26.12 | $26.85 | $25.83 | $26.65 | $26.65 | 1,245,435 |
| 2023-04-05 | $28.42 | $28.42 | $25.95 | $26.31 | $26.31 | 2,020,068 |
| 2023-04-04 | $29.04 | $29.08 | $27.95 | $28.66 | $28.66 | 1,088,395 |
| 2023-04-03 | $28.91 | $29.17 | $28.51 | $29.04 | $29.04 | 1,109,265 |
| 2023-03-31 | $28.00 | $29.50 | $27.85 | $29.29 | $29.29 | 2,429,389 |
| 2023-03-30 | $28.18 | $28.36 | $27.60 | $27.87 | $27.87 | 878,145 |
| 2023-03-29 | $27.67 | $27.99 | $27.38 | $27.77 | $27.77 | 935,337 |
| 2023-03-28 | $27.79 | $28.02 | $27.01 | $27.25 | $27.25 | 1,568,264 |
| 2023-03-27 | $28.24 | $28.33 | $26.88 | $27.90 | $27.90 | 1,598,327 |
| 2023-03-24 | $29.57 | $29.79 | $27.38 | $28.11 | $28.11 | 1,698,581 |
| 2023-03-23 | $28.85 | $29.96 | $28.54 | $29.62 | $29.62 | 1,664,266 |
| 2023-03-22 | $30.15 | $30.15 | $28.10 | $28.15 | $28.15 | 1,285,754 |
| 2023-03-21 | $29.63 | $30.70 | $29.44 | $30.33 | $30.33 | 1,694,184 |
| 2023-03-20 | $29.56 | $29.93 | $28.81 | $29.38 | $29.38 | 1,137,428 |
| 2023-03-17 | $31.00 | $31.25 | $29.43 | $29.74 | $29.74 | 2,148,850 |
| 2023-03-16 | $29.63 | $31.24 | $29.13 | $31.13 | $31.13 | 2,166,104 |
| 2023-03-15 | $28.74 | $29.89 | $28.06 | $29.69 | $29.69 | 1,467,615 |
| 2023-03-14 | $29.63 | $29.70 | $27.91 | $29.08 | $29.08 | 2,786,352 |
| 2023-03-13 | $27.57 | $30.00 | $26.15 | $29.25 | $29.25 | 2,076,208 |
| 2023-03-10 | $30.07 | $30.88 | $27.76 | $27.93 | $27.93 | 2,564,442 |
| 2023-03-09 | $31.47 | $32.25 | $29.50 | $29.73 | $29.73 | 1,871,521 |
| 2023-03-08 | $32.02 | $32.35 | $31.18 | $31.43 | $31.43 | 1,076,368 |
| 2023-03-07 | $32.46 | $33.22 | $31.59 | $31.92 | $31.92 | 911,346 |
| 2023-03-06 | $33.38 | $33.68 | $32.07 | $32.46 | $32.46 | 2,119,585 |
| 2023-03-03 | $29.76 | $31.89 | $29.50 | $31.65 | $31.65 | 1,480,027 |
| 2023-03-02 | $28.36 | $29.43 | $27.80 | $29.37 | $29.37 | 811,824 |
| 2023-03-01 | $29.20 | $29.80 | $28.75 | $28.89 | $28.89 | 845,674 |
| 2023-02-28 | $28.73 | $29.60 | $28.55 | $29.20 | $29.20 | 2,202,117 |
| 2023-02-27 | $28.85 | $29.03 | $28.22 | $28.74 | $28.74 | 879,783 |
| 2023-02-24 | $29.05 | $29.45 | $28.26 | $28.37 | $28.37 | 1,238,790 |
| 2023-02-23 | $31.27 | $31.34 | $29.92 | $30.01 | $30.01 | 810,573 |
| 2023-02-22 | $30.67 | $31.53 | $29.85 | $30.75 | $30.75 | 1,055,193 |
| 2023-02-21 | $29.88 | $30.59 | $29.50 | $30.43 | $30.43 | 1,060,923 |
| 2023-02-17 | $32.00 | $32.04 | $30.50 | $30.69 | $30.69 | 1,541,021 |
| 2023-02-16 | $33.65 | $33.95 | $32.27 | $32.43 | $32.43 | 1,151,335 |
| 2023-02-15 | $33.50 | $35.19 | $32.98 | $34.90 | $34.90 | 1,609,560 |
| 2023-02-14 | $30.70 | $33.56 | $30.31 | $33.50 | $33.50 | 1,602,012 |
| 2023-02-13 | $31.17 | $31.68 | $30.38 | $30.96 | $30.96 | 1,356,242 |
| 2023-02-10 | $30.75 | $31.48 | $30.14 | $30.25 | $30.25 | 1,265,919 |
| 2023-02-09 | $32.81 | $33.50 | $31.21 | $31.30 | $31.30 | 1,157,295 |
| 2023-02-08 | $33.65 | $34.00 | $32.36 | $32.57 | $32.57 | 923,146 |
| 2023-02-07 | $32.84 | $33.57 | $31.40 | $33.49 | $33.49 | 1,907,382 |
| 2023-02-06 | $32.80 | $33.93 | $32.41 | $32.82 | $32.82 | 1,289,205 |
| 2023-02-03 | $34.43 | $35.51 | $32.88 | $33.73 | $33.73 | 3,535,085 |
| 2023-02-02 | $34.50 | $37.31 | $34.47 | $37.28 | $37.28 | 3,104,994 |
| 2023-02-01 | $32.29 | $33.90 | $31.59 | $33.35 | $33.35 | 1,608,975 |
| 2023-01-31 | $31.37 | $32.19 | $30.70 | $32.18 | $32.18 | 936,242 |
| 2023-01-30 | $31.48 | $31.71 | $30.63 | $31.27 | $31.27 | 981,284 |
| 2023-01-27 | $29.84 | $32.56 | $29.56 | $31.83 | $31.83 | 2,096,657 |
| 2023-01-26 | $29.75 | $30.49 | $28.89 | $30.06 | $30.06 | 1,093,378 |
| 2023-01-25 | $27.94 | $29.45 | $26.85 | $28.98 | $28.98 | 1,367,371 |
| 2023-01-24 | $29.07 | $29.58 | $28.38 | $29.02 | $29.02 | 1,577,172 |
| 2023-01-23 | $28.56 | $29.59 | $28.02 | $29.42 | $29.42 | 1,369,680 |
| 2023-01-20 | $27.49 | $28.73 | $27.36 | $28.43 | $28.43 | 919,523 |
| 2023-01-19 | $28.31 | $28.47 | $27.06 | $27.40 | $27.40 | 1,556,169 |
| 2023-01-18 | $29.79 | $31.16 | $28.76 | $28.79 | $28.79 | 1,222,873 |
| 2023-01-17 | $29.00 | $30.11 | $28.64 | $29.45 | $29.45 | 1,530,516 |
| 2023-01-13 | $29.05 | $29.85 | $28.95 | $29.26 | $29.26 | 1,777,666 |
| 2023-01-12 | $28.90 | $29.53 | $27.86 | $29.50 | $29.50 | 1,138,760 |
| 2023-01-11 | $27.76 | $28.84 | $27.16 | $28.80 | $28.80 | 1,484,068 |
| 2023-01-10 | $26.26 | $27.58 | $26.08 | $27.56 | $27.56 | 1,158,337 |
| 2023-01-09 | $25.10 | $26.98 | $24.64 | $26.47 | $26.47 | 1,390,102 |
| 2023-01-06 | $24.10 | $24.78 | $22.90 | $24.33 | $24.33 | 1,033,133 |
| 2023-01-05 | $25.45 | $25.53 | $23.85 | $23.92 | $23.92 | 1,094,724 |
| 2023-01-04 | $26.56 | $26.60 | $25.40 | $25.92 | $25.92 | 790,555 |
| 2023-01-03 | $27.93 | $28.42 | $25.27 | $25.92 | $25.92 | 1,506,029 |
| 2022-12-30 | $26.62 | $27.72 | $26.56 | $27.34 | $27.34 | 629,183 |
| 2022-12-29 | $25.85 | $27.64 | $25.63 | $27.14 | $27.14 | 1,119,066 |
| 2022-12-28 | $25.37 | $25.81 | $25.07 | $25.52 | $25.52 | 701,113 |
| 2022-12-27 | $26.40 | $26.69 | $25.38 | $25.54 | $25.54 | 1,408,280 |
| 2022-12-23 | $26.43 | $26.66 | $25.57 | $26.61 | $26.61 | 1,051,332 |
| 2022-12-22 | $26.25 | $26.99 | $25.86 | $26.76 | $26.76 | 1,189,199 |
| 2022-12-21 | $26.98 | $27.90 | $26.13 | $27.02 | $27.02 | 1,464,387 |
| 2022-12-20 | $26.55 | $27.19 | $25.50 | $26.83 | $26.83 | 2,031,853 |
| 2022-12-19 | $28.98 | $28.98 | $26.65 | $27.10 | $27.10 | 1,798,553 |
| 2022-12-16 | $28.16 | $29.65 | $27.92 | $29.02 | $29.02 | 4,164,991 |
| 2022-12-15 | $28.77 | $29.99 | $28.08 | $28.20 | $28.20 | 2,360,702 |
| 2022-12-14 | $31.70 | $32.41 | $29.86 | $30.37 | $30.37 | 2,787,135 |
| 2022-12-13 | $33.42 | $34.00 | $30.95 | $31.77 | $31.77 | 1,977,471 |
| 2022-12-12 | $29.74 | $32.41 | $29.52 | $31.44 | $31.44 | 2,558,598 |
| 2022-12-09 | $28.00 | $29.82 | $27.75 | $29.63 | $29.63 | 2,519,920 |
| 2022-12-08 | $28.75 | $29.28 | $25.52 | $28.90 | $28.90 | 3,680,515 |
| 2022-12-07 | $25.74 | $27.41 | $25.30 | $26.72 | $26.72 | 2,614,848 |
| 2022-12-06 | $26.45 | $26.87 | $25.26 | $25.47 | $25.47 | 1,190,016 |
| 2022-12-05 | $27.11 | $27.87 | $25.87 | $26.11 | $26.11 | 1,854,041 |
| 2022-12-02 | $26.48 | $27.71 | $25.96 | $27.45 | $27.45 | 1,050,325 |
| 2022-12-01 | $27.63 | $27.90 | $26.85 | $27.35 | $27.35 | 1,116,001 |
| 2022-11-30 | $26.22 | $27.98 | $25.85 | $27.30 | $27.30 | 1,084,599 |
| 2022-11-29 | $26.91 | $27.20 | $25.86 | $26.31 | $26.31 | 795,022 |
| 2022-11-28 | $26.91 | $27.49 | $26.30 | $26.83 | $26.83 | 628,628 |
| 2022-11-25 | $27.60 | $27.79 | $27.17 | $27.50 | $27.50 | 196,139 |
| 2022-11-23 | $25.09 | $28.00 | $24.98 | $27.77 | $27.77 | 1,946,522 |
| 2022-11-22 | $24.81 | $25.17 | $23.86 | $25.02 | $25.02 | 1,119,615 |
| 2022-11-21 | $24.36 | $24.76 | $23.60 | $24.60 | $24.60 | 935,839 |
| 2022-11-18 | $26.05 | $26.27 | $24.60 | $24.68 | $24.68 | 757,629 |
| 2022-11-17 | $26.84 | $26.84 | $25.11 | $25.43 | $25.43 | 1,723,969 |
| 2022-11-16 | $29.38 | $29.55 | $27.26 | $27.66 | $27.66 | 1,108,880 |
| 2022-11-15 | $30.32 | $31.18 | $28.76 | $29.98 | $29.98 | 1,715,552 |
| 2022-11-14 | $28.90 | $29.58 | $27.23 | $28.89 | $28.89 | 1,227,061 |
| 2022-11-11 | $26.46 | $30.83 | $25.94 | $29.50 | $29.50 | 3,413,804 |
| 2022-11-10 | $24.30 | $26.00 | $23.93 | $25.96 | $25.96 | 2,743,910 |
| 2022-11-09 | $22.36 | $22.50 | $21.50 | $22.04 | $22.04 | 1,380,135 |
| 2022-11-08 | $23.04 | $24.02 | $21.90 | $22.84 | $22.84 | 1,432,638 |
| 2022-11-07 | $23.87 | $24.19 | $21.97 | $22.60 | $22.60 | 2,520,615 |
| 2022-11-04 | $26.88 | $26.88 | $22.96 | $23.81 | $23.81 | 2,702,575 |
| 2022-11-03 | $27.37 | $28.72 | $26.25 | $26.51 | $26.51 | 2,140,161 |
| 2022-11-02 | $30.56 | $30.56 | $27.61 | $27.86 | $27.86 | 1,306,293 |
| 2022-11-01 | $31.60 | $32.00 | $30.25 | $30.28 | $30.28 | 859,828 |
| 2022-10-31 | $30.29 | $31.50 | $29.98 | $30.73 | $30.73 | 1,091,542 |
| 2022-10-28 | $30.94 | $31.94 | $30.28 | $31.88 | $31.88 | 1,260,412 |
| 2022-10-27 | $31.31 | $31.98 | $30.48 | $31.04 | $31.04 | 591,208 |
| 2022-10-26 | $32.58 | $33.74 | $30.66 | $30.83 | $30.83 | 1,362,597 |
| 2022-10-25 | $31.18 | $34.47 | $31.18 | $33.94 | $33.94 | 1,800,343 |
| 2022-10-24 | $30.90 | $31.50 | $28.66 | $30.92 | $30.92 | 899,629 |
| 2022-10-21 | $30.48 | $30.78 | $28.82 | $30.58 | $30.58 | 1,247,221 |
| 2022-10-20 | $29.57 | $32.41 | $29.57 | $30.58 | $30.58 | 1,509,290 |
| 2022-10-19 | $30.00 | $30.39 | $29.05 | $29.69 | $29.69 | 1,273,549 |
| 2022-10-18 | $30.05 | $31.57 | $30.05 | $30.81 | $30.81 | 1,291,727 |
| 2022-10-17 | $28.72 | $30.04 | $28.57 | $29.58 | $29.58 | 1,164,674 |
| 2022-10-14 | $29.76 | $29.76 | $27.28 | $27.34 | $27.34 | 1,245,496 |
| 2022-10-13 | $27.87 | $29.87 | $27.03 | $28.94 | $28.94 | 1,393,412 |
| 2022-10-12 | $28.95 | $29.10 | $27.10 | $28.67 | $28.67 | 944,850 |
| 2022-10-11 | $28.94 | $29.65 | $27.03 | $28.71 | $28.71 | 1,046,311 |
| 2022-10-10 | $32.11 | $32.11 | $29.02 | $29.27 | $29.27 | 1,568,390 |
| 2022-10-07 | $32.43 | $32.70 | $31.59 | $32.28 | $32.28 | 1,904,766 |
| 2022-10-06 | $34.12 | $34.91 | $31.28 | $33.00 | $33.00 | 1,968,743 |
| 2022-10-05 | $32.28 | $33.77 | $32.09 | $33.68 | $33.68 | 989,027 |
| 2022-10-04 | $32.71 | $34.41 | $32.53 | $33.32 | $33.32 | 1,148,796 |
| 2022-10-03 | $32.38 | $32.95 | $30.76 | $31.70 | $31.70 | 1,298,980 |
| 2022-09-30 | $31.96 | $34.20 | $31.78 | $32.19 | $32.19 | 1,661,007 |
| 2022-09-29 | $32.16 | $32.64 | $31.36 | $32.49 | $32.49 | 1,226,180 |
| 2022-09-28 | $30.00 | $32.92 | $29.85 | $32.83 | $32.83 | 1,518,078 |
| 2022-09-27 | $29.58 | $30.69 | $29.13 | $29.72 | $29.72 | 871,272 |
| 2022-09-26 | $27.30 | $29.23 | $27.26 | $28.93 | $28.93 | 1,528,028 |
| 2022-09-23 | $26.28 | $27.84 | $26.28 | $27.76 | $27.76 | 1,585,212 |
| 2022-09-22 | $28.87 | $29.15 | $26.80 | $27.12 | $27.12 | 1,369,671 |
| 2022-09-21 | $29.56 | $30.98 | $28.80 | $29.13 | $29.13 | 1,262,033 |
| 2022-09-20 | $29.89 | $30.57 | $29.21 | $29.27 | $29.27 | 802,665 |
| 2022-09-19 | $29.50 | $30.35 | $28.90 | $30.27 | $30.27 | 1,071,540 |
| 2022-09-16 | $30.55 | $30.78 | $29.50 | $30.07 | $30.07 | 1,750,811 |
| 2022-09-15 | $31.65 | $32.79 | $31.13 | $31.44 | $31.44 | 1,044,723 |
| 2022-09-14 | $30.92 | $32.48 | $30.31 | $32.05 | $32.05 | 1,284,812 |
| 2022-09-13 | $30.79 | $31.23 | $29.77 | $30.84 | $30.84 | 1,318,972 |
| 2022-09-12 | $30.96 | $32.59 | $30.55 | $32.56 | $32.56 | 1,702,230 |
| 2022-09-09 | $30.28 | $31.02 | $29.74 | $30.70 | $30.70 | 1,426,501 |
| 2022-09-08 | $28.76 | $29.93 | $28.07 | $29.54 | $29.54 | 2,463,113 |
| 2022-09-07 | $28.51 | $30.40 | $28.18 | $30.23 | $30.23 | 1,845,316 |
| 2022-09-06 | $29.47 | $30.44 | $28.10 | $28.55 | $28.55 | 2,396,189 |
| 2022-09-02 | $35.28 | $36.82 | $29.33 | $30.11 | $30.11 | 4,026,983 |
| 2022-09-01 | $34.54 | $34.80 | $28.59 | $30.26 | $30.26 | 3,342,166 |
| 2022-08-31 | $36.41 | $37.48 | $34.69 | $35.35 | $35.35 | 977,975 |
| 2022-08-30 | $37.86 | $38.82 | $35.86 | $36.19 | $36.19 | 644,493 |
| 2022-08-29 | $36.86 | $38.16 | $36.72 | $37.49 | $37.49 | 763,853 |
| 2022-08-26 | $39.30 | $39.77 | $36.98 | $37.96 | $37.96 | 867,892 |
| 2022-08-25 | $38.84 | $39.86 | $38.15 | $39.25 | $39.25 | 1,357,575 |
| 2022-08-24 | $37.97 | $39.81 | $37.73 | $39.24 | $39.24 | 1,076,091 |
| 2022-08-23 | $37.19 | $39.06 | $36.27 | $37.91 | $37.91 | 820,160 |
| 2022-08-22 | $37.42 | $38.69 | $36.54 | $37.13 | $37.13 | 989,516 |
| 2022-08-19 | $38.92 | $39.15 | $37.68 | $38.58 | $38.58 | 1,378,064 |
| 2022-08-18 | $39.53 | $40.85 | $39.33 | $40.24 | $40.24 | 792,437 |
| 2022-08-17 | $39.80 | $40.02 | $38.80 | $39.50 | $39.50 | 871,105 |
| 2022-08-16 | $40.62 | $41.00 | $39.17 | $40.89 | $40.89 | 1,634,356 |
| 2022-08-15 | $42.00 | $42.50 | $38.71 | $40.99 | $40.99 | 3,133,627 |
| 2022-08-12 | $41.09 | $44.34 | $40.72 | $43.62 | $43.62 | 1,133,085 |
| 2022-08-11 | $41.79 | $43.81 | $40.29 | $40.62 | $40.62 | 1,515,781 |
| 2022-08-10 | $40.94 | $40.94 | $39.44 | $40.85 | $40.85 | 1,894,915 |
| 2022-08-09 | $39.00 | $39.00 | $35.97 | $38.92 | $38.92 | 1,164,850 |
| 2022-08-08 | $37.93 | $39.71 | $37.36 | $39.67 | $39.67 | 1,436,404 |
| 2022-08-05 | $36.00 | $39.15 | $35.81 | $37.82 | $37.82 | 1,236,096 |
| 2022-08-04 | $37.24 | $37.94 | $35.19 | $36.91 | $36.91 | 2,800,049 |
| 2022-08-03 | $37.41 | $39.78 | $36.91 | $39.50 | $39.50 | 1,511,929 |
| 2022-08-02 | $36.09 | $37.08 | $35.85 | $36.87 | $36.87 | 760,905 |
| 2022-08-01 | $36.15 | $37.49 | $34.74 | $36.48 | $36.48 | 842,276 |
| 2022-07-29 | $36.35 | $36.90 | $35.50 | $36.24 | $36.24 | 1,085,421 |
| 2022-07-28 | $35.06 | $36.40 | $33.90 | $36.21 | $36.21 | 685,563 |
| 2022-07-27 | $32.48 | $35.64 | $32.22 | $35.37 | $35.37 | 1,155,980 |
| 2022-07-26 | $33.69 | $34.10 | $31.26 | $31.99 | $31.99 | 2,777,812 |
| 2022-07-25 | $33.31 | $35.40 | $32.82 | $34.68 | $34.68 | 1,499,369 |
| 2022-07-22 | $35.19 | $36.12 | $33.12 | $33.44 | $33.44 | 1,443,833 |
| 2022-07-21 | $35.59 | $36.71 | $34.87 | $35.99 | $35.99 | 929,382 |
| 2022-07-20 | $32.95 | $36.41 | $32.48 | $36.25 | $36.25 | 2,225,618 |
| 2022-07-19 | $33.76 | $34.11 | $31.85 | $32.11 | $32.11 | 872,633 |
| 2022-07-18 | $34.71 | $35.23 | $32.95 | $33.25 | $33.25 | 828,782 |
| 2022-07-15 | $32.00 | $34.30 | $31.28 | $34.14 | $34.14 | 753,689 |
| 2022-07-14 | $34.38 | $34.69 | $32.36 | $32.47 | $32.47 | 744,931 |
| 2022-07-13 | $33.57 | $36.08 | $33.25 | $35.19 | $35.19 | 1,482,937 |
| 2022-07-12 | $34.35 | $35.15 | $33.32 | $34.17 | $34.17 | 1,349,916 |
| 2022-07-11 | $34.90 | $35.18 | $32.80 | $34.10 | $34.10 | 723,540 |
| 2022-07-08 | $34.25 | $36.00 | $33.03 | $34.96 | $34.96 | 1,067,306 |
| 2022-07-07 | $32.50 | $35.10 | $32.32 | $34.97 | $34.97 | 1,459,908 |
| 2022-07-06 | $32.66 | $33.15 | $31.69 | $32.92 | $32.92 | 991,005 |
| 2022-07-05 | $29.08 | $32.75 | $28.42 | $32.74 | $32.74 | 1,177,810 |
| 2022-07-01 | $29.21 | $30.65 | $28.29 | $29.97 | $29.97 | 816,735 |
| 2022-06-30 | $28.80 | $29.79 | $28.17 | $29.44 | $29.44 | 1,375,069 |
| 2022-06-29 | $28.41 | $30.08 | $27.81 | $29.70 | $29.70 | 1,156,590 |
| 2022-06-28 | $31.34 | $31.79 | $28.37 | $28.66 | $28.66 | 1,428,411 |
| 2022-06-27 | $33.00 | $33.00 | $30.86 | $31.58 | $31.58 | 2,079,891 |
| 2022-06-24 | $31.50 | $33.32 | $31.16 | $32.77 | $32.77 | 1,137,441 |
| 2022-06-23 | $29.41 | $31.61 | $28.90 | $31.35 | $31.35 | 1,841,743 |
| 2022-06-22 | $28.72 | $30.58 | $28.16 | $29.42 | $29.42 | 1,048,147 |
| 2022-06-21 | $27.36 | $30.45 | $27.34 | $29.14 | $29.14 | 1,736,806 |
| 2022-06-17 | $26.35 | $27.97 | $25.93 | $27.19 | $27.19 | 5,023,884 |
| 2022-06-16 | $27.60 | $27.73 | $25.51 | $26.62 | $26.62 | 1,546,575 |
| 2022-06-15 | $27.41 | $29.97 | $27.01 | $28.47 | $28.47 | 1,686,144 |
| 2022-06-14 | $27.29 | $28.50 | $26.29 | $26.95 | $26.95 | 2,261,500 |
| 2022-06-13 | $28.09 | $30.74 | $27.72 | $28.02 | $28.02 | 2,536,995 |
| 2022-06-10 | $29.15 | $30.48 | $28.01 | $30.09 | $30.09 | 3,400,396 |
| 2022-06-09 | $32.81 | $33.12 | $29.78 | $30.15 | $30.15 | 3,040,052 |
| 2022-06-08 | $36.13 | $36.64 | $32.23 | $32.76 | $32.76 | 3,895,239 |
| 2022-06-07 | $33.51 | $38.53 | $32.82 | $38.33 | $38.33 | 3,488,605 |
| 2022-06-06 | $34.88 | $37.18 | $31.86 | $35.57 | $35.57 | 2,960,741 |
| 2022-06-03 | $35.41 | $35.99 | $31.31 | $34.00 | $34.00 | 4,625,732 |
| 2022-06-02 | $34.90 | $41.82 | $34.32 | $41.27 | $41.27 | 2,133,589 |
| 2022-06-01 | $35.28 | $37.41 | $33.54 | $35.61 | $35.61 | 749,283 |
| 2022-05-31 | $36.69 | $37.10 | $33.51 | $35.02 | $35.02 | 993,667 |
| 2022-05-27 | $34.47 | $37.09 | $34.18 | $36.95 | $36.95 | 827,531 |
| 2022-05-26 | $32.06 | $36.15 | $32.00 | $33.89 | $33.89 | 1,506,356 |
| 2022-05-25 | $30.42 | $33.10 | $30.11 | $32.50 | $32.50 | 1,161,965 |
| 2022-05-24 | $33.00 | $33.49 | $29.79 | $30.96 | $30.96 | 1,821,250 |
| 2022-05-23 | $34.24 | $34.90 | $31.96 | $34.65 | $34.65 | 1,091,842 |
| 2022-05-20 | $36.27 | $37.72 | $31.51 | $34.04 | $34.04 | 1,054,676 |
| 2022-05-19 | $32.72 | $37.90 | $32.64 | $35.58 | $35.58 | 1,142,713 |
| 2022-05-18 | $34.71 | $35.90 | $31.50 | $33.62 | $33.62 | 1,099,214 |
| 2022-05-17 | $35.58 | $36.58 | $32.61 | $36.17 | $36.17 | 1,011,965 |
| 2022-05-16 | $38.41 | $39.70 | $32.19 | $34.49 | $34.49 | 1,539,907 |
| 2022-05-13 | $36.91 | $43.40 | $36.01 | $38.49 | $38.49 | 1,472,736 |
| 2022-05-12 | $31.44 | $38.17 | $29.26 | $34.15 | $34.15 | 2,106,583 |
| 2022-05-11 | $32.74 | $34.25 | $30.00 | $32.35 | $32.35 | 2,120,597 |
| 2022-05-10 | $35.43 | $36.49 | $30.57 | $32.44 | $32.44 | 2,236,243 |
| 2022-05-09 | $37.26 | $38.87 | $32.57 | $33.39 | $33.39 | 4,183,716 |
| 2022-05-06 | $45.26 | $45.44 | $38.61 | $39.00 | $39.00 | 2,809,294 |
| 2022-05-05 | $53.49 | $53.49 | $44.00 | $46.33 | $46.33 | 1,795,752 |
| 2022-05-04 | $47.59 | $55.75 | $43.61 | $54.54 | $54.54 | 1,521,785 |
| 2022-05-03 | $46.66 | $50.36 | $44.87 | $47.68 | $47.68 | 821,890 |
| 2022-05-02 | $46.66 | $49.49 | $44.68 | $47.01 | $47.01 | 1,122,348 |
| 2022-04-29 | $48.95 | $52.69 | $45.71 | $47.08 | $47.08 | 844,789 |
| 2022-04-28 | $49.95 | $51.88 | $46.17 | $50.35 | $50.35 | 856,154 |
| 2022-04-27 | $49.97 | $53.92 | $48.78 | $49.13 | $49.13 | 704,588 |
| 2022-04-26 | $49.78 | $50.50 | $46.04 | $49.76 | $49.76 | 1,148,921 |
| 2022-04-25 | $44.13 | $50.57 | $44.01 | $50.39 | $50.39 | 1,009,707 |
| 2022-04-22 | $50.65 | $51.27 | $44.77 | $45.14 | $45.14 | 1,418,780 |
| 2022-04-21 | $57.55 | $58.99 | $50.30 | $50.34 | $50.34 | 947,263 |
| 2022-04-20 | $57.13 | $58.08 | $54.46 | $56.60 | $56.60 | 721,755 |
| 2022-04-19 | $52.53 | $58.28 | $52.36 | $57.68 | $57.68 | 774,078 |
| 2022-04-18 | $55.00 | $55.49 | $51.37 | $53.15 | $53.15 | 1,193,278 |
| 2022-04-14 | $58.12 | $58.12 | $55.05 | $56.07 | $56.07 | 821,991 |
| 2022-04-13 | $54.07 | $60.03 | $52.60 | $58.22 | $58.22 | 1,034,168 |
| 2022-04-12 | $54.19 | $58.34 | $52.34 | $54.29 | $54.29 | 1,280,075 |
| 2022-04-11 | $50.00 | $54.67 | $48.36 | $53.80 | $53.80 | 967,239 |
| 2022-04-08 | $53.08 | $53.76 | $50.01 | $50.86 | $50.86 | 1,319,584 |
| 2022-04-07 | $53.23 | $55.68 | $52.00 | $53.64 | $53.64 | 1,411,503 |
| 2022-04-06 | $56.40 | $57.92 | $50.29 | $53.85 | $53.85 | 2,805,942 |
| 2022-04-05 | $57.62 | $58.91 | $55.52 | $58.14 | $58.14 | 1,783,383 |
| 2022-04-04 | $54.44 | $59.16 | $54.44 | $58.02 | $58.02 | 985,680 |
| 2022-04-01 | $54.27 | $56.33 | $52.55 | $54.00 | $54.00 | 1,672,038 |
| 2022-03-31 | $55.56 | $56.71 | $52.36 | $54.00 | $54.00 | 1,814,341 |
| 2022-03-30 | $56.00 | $58.00 | $53.18 | $55.32 | $55.32 | 1,317,850 |
| 2022-03-29 | $54.20 | $57.37 | $52.14 | $56.96 | $56.96 | 700,771 |
| 2022-03-28 | $50.21 | $53.80 | $48.91 | $53.10 | $53.10 | 891,723 |
| 2022-03-25 | $54.25 | $54.43 | $49.98 | $51.30 | $51.30 | 1,468,994 |
| 2022-03-24 | $50.85 | $54.53 | $48.72 | $54.30 | $54.30 | 912,743 |
| 2022-03-23 | $49.43 | $51.67 | $48.30 | $50.69 | $50.69 | 766,516 |
| 2022-03-22 | $48.31 | $53.76 | $46.91 | $50.36 | $50.36 | 1,211,990 |
| 2022-03-21 | $46.29 | $50.71 | $46.01 | $48.44 | $48.44 | 2,052,920 |
| 2022-03-18 | $43.56 | $47.37 | $42.86 | $46.80 | $46.80 | 2,031,359 |
| 2022-03-17 | $40.34 | $44.47 | $39.14 | $44.20 | $44.20 | 1,433,106 |
| 2022-03-16 | $34.94 | $42.44 | $34.75 | $41.16 | $41.16 | 1,905,891 |
| 2022-03-15 | $33.09 | $35.31 | $32.35 | $33.79 | $33.79 | 1,172,192 |
| 2022-03-14 | $33.54 | $35.65 | $31.36 | $32.45 | $32.45 | 2,489,769 |
| 2022-03-11 | $38.71 | $43.00 | $32.90 | $33.56 | $33.56 | 3,572,107 |
| 2022-03-10 | $40.95 | $41.98 | $36.41 | $37.74 | $37.74 | 1,200,187 |
| 2022-03-09 | $40.78 | $43.43 | $40.78 | $42.25 | $42.25 | 915,355 |
| 2022-03-08 | $37.16 | $41.33 | $34.47 | $38.96 | $38.96 | 1,714,205 |
| 2022-03-07 | $42.61 | $43.73 | $37.16 | $37.49 | $37.49 | 1,602,122 |
| 2022-03-04 | $44.43 | $45.64 | $41.65 | $42.01 | $42.01 | 670,435 |
| 2022-03-03 | $49.31 | $49.35 | $43.20 | $44.99 | $44.99 | 1,144,486 |
| 2022-03-02 | $49.45 | $51.08 | $44.50 | $49.30 | $49.30 | 753,158 |
| 2022-03-01 | $50.15 | $53.34 | $48.73 | $49.00 | $49.00 | 715,272 |
| 2022-02-28 | $50.55 | $51.55 | $48.11 | $50.39 | $50.39 | 960,367 |
| 2022-02-25 | $53.49 | $54.80 | $49.88 | $50.90 | $50.90 | 581,662 |
| 2022-02-24 | $47.75 | $53.75 | $47.40 | $53.50 | $53.50 | 1,414,317 |
| 2022-02-23 | $54.39 | $54.84 | $48.29 | $48.89 | $48.89 | 477,161 |
| 2022-02-22 | $54.32 | $56.25 | $52.80 | $53.68 | $53.68 | 621,139 |
| 2022-02-18 | $60.93 | $60.93 | $51.49 | $54.41 | $54.41 | 955,961 |
| 2022-02-17 | $64.23 | $66.02 | $56.17 | $58.51 | $58.51 | 784,306 |
| 2022-02-16 | $68.58 | $69.69 | $64.86 | $66.06 | $66.06 | 366,968 |
| 2022-02-15 | $69.51 | $70.76 | $64.77 | $69.75 | $69.75 | 618,992 |
| 2022-02-14 | $69.02 | $70.72 | $66.34 | $68.15 | $68.15 | 424,015 |
| 2022-02-11 | $76.00 | $78.99 | $67.90 | $69.53 | $69.53 | 652,796 |
| 2022-02-10 | $75.87 | $83.12 | $75.01 | $76.67 | $76.67 | 859,922 |
| 2022-02-09 | $77.42 | $79.40 | $72.00 | $77.97 | $77.97 | 552,683 |
| 2022-02-08 | $70.00 | $76.80 | $69.12 | $76.00 | $76.00 | 418,761 |
| 2022-02-07 | $64.79 | $72.92 | $64.15 | $70.30 | $70.30 | 499,032 |
| 2022-02-04 | $59.96 | $67.20 | $59.24 | $64.89 | $64.89 | 611,860 |
| 2022-02-03 | $67.50 | $70.02 | $59.35 | $59.95 | $59.95 | 680,389 |
| 2022-02-02 | $71.80 | $73.24 | $67.56 | $68.70 | $68.70 | 646,765 |
| 2022-02-01 | $66.57 | $73.97 | $66.09 | $71.75 | $71.75 | 711,413 |
| 2022-01-31 | $63.30 | $68.00 | $63.04 | $66.39 | $66.39 | 330,094 |
| 2022-01-28 | $59.24 | $63.41 | $57.18 | $63.01 | $63.01 | 306,678 |
| 2022-01-27 | $58.10 | $60.16 | $55.45 | $58.65 | $58.65 | 760,218 |
| 2022-01-26 | $59.98 | $62.76 | $57.25 | $57.88 | $57.88 | 1,392,466 |
| 2022-01-25 | $60.01 | $60.78 | $54.24 | $55.51 | $55.51 | 721,550 |
| 2022-01-24 | $56.82 | $63.00 | $45.43 | $62.08 | $62.08 | 2,873,413 |
| 2022-01-21 | $62.35 | $63.76 | $56.52 | $58.93 | $58.93 | 846,026 |
| 2022-01-20 | $63.08 | $68.00 | $62.95 | $62.97 | $62.97 | 529,413 |
| 2022-01-19 | $64.95 | $66.25 | $62.19 | $62.63 | $62.63 | 470,393 |
| 2022-01-18 | $66.01 | $66.05 | $63.31 | $64.50 | $64.50 | 538,879 |
| 2022-01-14 | $66.80 | $68.53 | $63.25 | $66.69 | $66.69 | 721,823 |
| 2022-01-13 | $72.72 | $73.14 | $66.80 | $66.97 | $66.97 | 735,069 |
| 2022-01-12 | $75.35 | $76.75 | $71.23 | $72.27 | $72.27 | 402,475 |
| 2022-01-11 | $70.00 | $77.96 | $68.70 | $73.76 | $73.76 | 1,009,207 |
| 2022-01-10 | $71.50 | $71.70 | $64.51 | $70.75 | $70.75 | 748,584 |
| 2022-01-07 | $77.56 | $80.29 | $71.20 | $71.77 | $71.77 | 896,757 |
| 2022-01-06 | $73.50 | $78.29 | $71.84 | $77.75 | $77.75 | 1,183,328 |
| 2022-01-05 | $78.00 | $78.69 | $70.87 | $72.79 | $72.79 | 852,539 |
| 2022-01-04 | $83.69 | $84.40 | $76.80 | $78.83 | $78.83 | 1,288,498 |
| 2022-01-03 | $91.50 | $92.73 | $83.35 | $84.01 | $84.01 | 634,227 |
| 2021-12-31 | $91.00 | $93.50 | $88.80 | $91.04 | $91.04 | 470,298 |
| 2021-12-30 | $89.85 | $93.44 | $89.69 | $90.54 | $90.54 | 246,600 |
| 2021-12-29 | $93.52 | $94.70 | $88.42 | $89.83 | $89.83 | 279,286 |
| 2021-12-28 | $98.05 | $99.63 | $91.37 | $93.18 | $93.18 | 316,341 |
| 2021-12-27 | $90.00 | $102.95 | $89.85 | $97.60 | $97.60 | 901,589 |
| 2021-12-23 | $86.28 | $90.79 | $85.87 | $89.82 | $89.82 | 386,061 |
| 2021-12-22 | $83.81 | $88.59 | $83.39 | $85.87 | $85.87 | 578,339 |
| 2021-12-21 | $80.58 | $85.16 | $80.52 | $84.97 | $84.97 | 485,913 |
| 2021-12-20 | $80.00 | $81.07 | $79.36 | $80.00 | $80.00 | 404,604 |
| 2021-12-17 | $80.72 | $82.45 | $79.27 | $80.89 | $80.89 | 940,206 |
| 2021-12-16 | $84.72 | $85.38 | $81.61 | $82.00 | $82.00 | 497,623 |
| 2021-12-15 | $83.76 | $85.94 | $82.57 | $84.92 | $84.92 | 1,909,651 |
| 2021-12-14 | $84.20 | $87.49 | $83.08 | $84.01 | $84.01 | 1,173,334 |
| 2021-12-13 | $86.00 | $88.88 | $84.50 | $85.99 | $85.99 | 1,493,810 |
| 2021-12-10 | $84.58 | $90.74 | $84.00 | $85.70 | $85.70 | 2,651,261 |
| 2021-12-09 | $81.16 | $89.50 | $80.26 | $85.19 | $85.19 | 12,946,367 |
HashiCorp Inc - Class A (HCP) News Headlines
Recent HashiCorp Inc - Class A (HCP) News
Similar Companies to HashiCorp Inc - Class A (HCP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |