Kura Sushi USA Inc - Class A (KRUS) Exchange: NASDAQ
Data as of May 2, 2025
$61.51 ($1.67) 2.79%
Kura Sushi USA Inc - Class A - Daily Information
Click for more stock information on Kura Sushi USA Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $60.93 |
| Previous Close | $61.51 |
| High | $62.91 |
| Low | $60.73 |
| Adjusted Open | $60.93 |
| Previous Adjusted Close | $61.51 |
| Adjusted High | $62.91 |
| Adjusted Low | $60.73 |
About Kura Sushi USA Inc - Class A (KRUS)
Kura Sushi USA Inc - Class A (KRUS) is a publicly-traded restaurant company with a focus on sushi. Headquartered in Cypress, California, the company owns and operates 27 all-you-can-eat revolving sushi restaurants across ten states. KRUS was established in 2010 and began trading on the Nasdaq Global Market on August 3, 2018. The shares sold in the initial public offering were priced at $10 per share and secured approximately $35.1 million in proceeds. Since its public debut, KRUS's stock has continued to climb with its current share value being more than double the initial offering. The company has significantly expanded its restaurant offerings since their introduction of the revolving sushi bar concept in the United States, with the number of restaurants now at 27. The staff of Kura Sushi USA Inc - Class A (KRUS) currently totals more than 1,700 employees across its restaurant locations.
Invest in Kura Sushi USA Inc - Class A (KRUS)
Historical Stock Data for Kura Sushi USA Inc - Class A (KRUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $60.93 | $62.91 | $60.73 | $61.51 | $61.51 | 229,317 |
| 2025-05-01 | $59.11 | $61.28 | $58.85 | $59.84 | $59.84 | 229,126 |
| 2025-04-30 | $58.15 | $59.55 | $56.67 | $58.88 | $58.88 | 271,967 |
| 2025-04-29 | $60.66 | $61.00 | $59.31 | $59.67 | $59.67 | 148,716 |
| 2025-04-28 | $62.75 | $63.50 | $58.32 | $60.66 | $60.66 | 252,851 |
| 2025-04-25 | $60.66 | $62.93 | $59.88 | $62.83 | $62.83 | 191,601 |
| 2025-04-24 | $61.30 | $61.50 | $59.06 | $61.06 | $61.06 | 243,473 |
| 2025-04-23 | $62.18 | $63.40 | $59.18 | $61.29 | $61.29 | 327,067 |
| 2025-04-22 | $59.02 | $60.53 | $57.83 | $58.90 | $58.90 | 299,680 |
| 2025-04-21 | $57.91 | $59.00 | $56.00 | $58.42 | $58.42 | 311,827 |
| 2025-04-17 | $55.33 | $58.93 | $55.33 | $58.50 | $58.50 | 411,321 |
| 2025-04-16 | $53.00 | $57.21 | $53.00 | $55.33 | $55.33 | 422,008 |
| 2025-04-15 | $51.92 | $54.50 | $51.81 | $53.99 | $53.99 | 301,245 |
| 2025-04-14 | $50.81 | $52.39 | $49.49 | $51.92 | $51.92 | 403,226 |
| 2025-04-11 | $50.52 | $50.58 | $45.71 | $49.26 | $49.26 | 308,704 |
| 2025-04-10 | $51.01 | $52.11 | $49.01 | $50.91 | $50.91 | 425,178 |
| 2025-04-09 | $40.50 | $57.84 | $40.50 | $54.57 | $54.57 | 904,559 |
| 2025-04-08 | $46.79 | $47.36 | $40.64 | $41.46 | $41.46 | 716,313 |
| 2025-04-07 | $40.91 | $48.23 | $40.24 | $43.34 | $43.34 | 611,878 |
| 2025-04-04 | $44.71 | $45.06 | $40.03 | $43.61 | $43.61 | 635,322 |
| 2025-04-03 | $50.00 | $50.58 | $45.24 | $47.42 | $47.42 | 587,055 |
| 2025-04-02 | $51.84 | $53.97 | $51.18 | $53.65 | $53.65 | 229,816 |
| 2025-04-01 | $51.00 | $52.77 | $50.62 | $52.74 | $52.74 | 268,365 |
| 2025-03-31 | $50.10 | $52.77 | $47.46 | $51.20 | $51.20 | 259,250 |
| 2025-03-28 | $54.20 | $54.27 | $51.32 | $51.60 | $51.60 | 231,733 |
| 2025-03-27 | $53.96 | $55.13 | $53.00 | $54.36 | $54.36 | 335,896 |
| 2025-03-26 | $58.00 | $58.47 | $53.88 | $54.41 | $54.41 | 299,419 |
| 2025-03-25 | $62.03 | $62.95 | $58.03 | $58.58 | $58.58 | 342,345 |
| 2025-03-24 | $57.10 | $62.01 | $57.10 | $61.77 | $61.77 | 312,196 |
| 2025-03-21 | $52.70 | $55.16 | $52.33 | $55.13 | $55.13 | 282,106 |
| 2025-03-20 | $52.86 | $55.73 | $52.38 | $53.67 | $53.67 | 210,431 |
| 2025-03-19 | $51.90 | $53.93 | $51.35 | $53.37 | $53.37 | 216,499 |
| 2025-03-18 | $52.00 | $53.18 | $51.41 | $51.98 | $51.98 | 352,944 |
| 2025-03-17 | $50.55 | $52.78 | $50.33 | $52.35 | $52.35 | 278,548 |
| 2025-03-14 | $51.51 | $51.84 | $49.61 | $50.55 | $50.55 | 298,612 |
| 2025-03-13 | $54.72 | $54.87 | $49.60 | $49.96 | $49.96 | 494,478 |
| 2025-03-12 | $55.14 | $57.20 | $53.79 | $54.35 | $54.35 | 380,809 |
| 2025-03-11 | $57.75 | $58.30 | $53.50 | $53.87 | $53.87 | 281,950 |
| 2025-03-10 | $57.07 | $59.76 | $55.60 | $57.82 | $57.82 | 265,498 |
| 2025-03-07 | $56.03 | $58.53 | $54.24 | $58.32 | $58.32 | 252,557 |
| 2025-03-06 | $58.88 | $60.48 | $56.13 | $56.22 | $56.22 | 363,784 |
| 2025-03-05 | $60.63 | $61.49 | $57.91 | $60.26 | $60.26 | 285,254 |
| 2025-03-04 | $59.39 | $62.23 | $57.19 | $60.72 | $60.72 | 321,054 |
| 2025-03-03 | $62.58 | $63.82 | $60.51 | $60.62 | $60.62 | 236,172 |
| 2025-02-28 | $62.52 | $65.00 | $61.24 | $62.20 | $62.20 | 342,306 |
| 2025-02-27 | $65.54 | $67.52 | $62.66 | $62.68 | $62.68 | 262,193 |
| 2025-02-26 | $67.81 | $68.45 | $65.44 | $65.64 | $65.64 | 207,110 |
| 2025-02-25 | $63.03 | $68.70 | $62.39 | $66.80 | $66.80 | 526,366 |
| 2025-02-24 | $70.07 | $70.07 | $64.59 | $64.71 | $64.71 | 361,055 |
| 2025-02-21 | $76.35 | $77.10 | $68.71 | $69.85 | $69.85 | 258,845 |
| 2025-02-20 | $78.00 | $78.00 | $73.12 | $74.04 | $74.04 | 152,692 |
| 2025-02-19 | $83.64 | $83.64 | $76.62 | $77.98 | $77.98 | 212,859 |
| 2025-02-18 | $78.00 | $83.80 | $77.44 | $83.80 | $83.80 | 189,042 |
| 2025-02-14 | $76.44 | $77.67 | $74.05 | $77.44 | $77.44 | 309,644 |
| 2025-02-13 | $75.65 | $76.42 | $74.19 | $76.08 | $76.08 | 116,065 |
| 2025-02-12 | $71.51 | $75.37 | $71.51 | $74.37 | $74.37 | 194,265 |
| 2025-02-11 | $74.93 | $75.31 | $71.36 | $72.99 | $72.99 | 227,199 |
| 2025-02-10 | $73.89 | $76.96 | $73.63 | $75.90 | $75.90 | 227,064 |
| 2025-02-07 | $72.26 | $75.44 | $70.43 | $73.20 | $73.20 | 184,251 |
| 2025-02-06 | $74.81 | $77.49 | $69.60 | $72.10 | $72.10 | 431,952 |
| 2025-02-05 | $77.27 | $78.84 | $75.23 | $75.66 | $75.66 | 115,848 |
| 2025-02-04 | $78.01 | $79.47 | $76.89 | $77.27 | $77.27 | 122,115 |
| 2025-02-03 | $77.25 | $81.70 | $77.25 | $78.02 | $78.02 | 199,763 |
| 2025-01-31 | $81.44 | $84.90 | $78.64 | $80.00 | $80.00 | 182,062 |
| 2025-01-30 | $82.09 | $83.20 | $79.90 | $81.21 | $81.21 | 159,135 |
| 2025-01-29 | $77.82 | $82.00 | $77.20 | $80.85 | $80.85 | 133,915 |
| 2025-01-28 | $75.51 | $78.62 | $74.63 | $78.39 | $78.39 | 100,239 |
| 2025-01-27 | $75.00 | $77.91 | $73.49 | $75.33 | $75.33 | 122,720 |
| 2025-01-24 | $81.23 | $81.85 | $76.39 | $76.43 | $76.43 | 175,195 |
| 2025-01-23 | $77.27 | $81.52 | $77.27 | $81.23 | $81.23 | 165,652 |
| 2025-01-22 | $78.71 | $79.98 | $77.50 | $78.35 | $78.35 | 122,668 |
| 2025-01-21 | $75.22 | $79.14 | $74.89 | $78.74 | $78.74 | 169,631 |
| 2025-01-17 | $82.57 | $82.57 | $73.34 | $73.52 | $73.52 | 262,593 |
| 2025-01-16 | $82.57 | $84.02 | $81.00 | $81.02 | $81.02 | 158,877 |
| 2025-01-15 | $87.35 | $87.72 | $81.30 | $81.75 | $81.75 | 188,112 |
| 2025-01-14 | $84.48 | $87.65 | $81.01 | $83.82 | $83.82 | 132,154 |
| 2025-01-13 | $85.28 | $86.62 | $80.99 | $84.35 | $84.35 | 131,426 |
| 2025-01-10 | $88.15 | $89.60 | $82.36 | $87.57 | $87.57 | 243,404 |
| 2025-01-08 | $102.00 | $102.00 | $88.85 | $90.09 | $90.09 | 390,223 |
| 2025-01-07 | $103.69 | $106.60 | $101.69 | $102.18 | $102.18 | 227,402 |
| 2025-01-06 | $100.15 | $105.80 | $98.80 | $103.01 | $103.01 | 236,232 |
| 2025-01-03 | $94.66 | $100.38 | $93.58 | $100.21 | $100.21 | 161,621 |
| 2025-01-02 | $91.94 | $95.90 | $91.94 | $95.78 | $95.78 | 135,855 |
| 2024-12-31 | $90.30 | $92.57 | $89.09 | $90.58 | $90.58 | 91,088 |
| 2024-12-30 | $88.77 | $90.25 | $87.00 | $89.91 | $89.91 | 85,557 |
| 2024-12-27 | $89.01 | $91.25 | $87.44 | $90.18 | $90.18 | 79,847 |
| 2024-12-26 | $89.56 | $92.52 | $88.99 | $90.39 | $90.39 | 49,120 |
| 2024-12-24 | $89.59 | $92.88 | $89.44 | $90.64 | $90.64 | 75,584 |
| 2024-12-23 | $93.19 | $93.54 | $87.56 | $89.26 | $89.26 | 99,115 |
| 2024-12-20 | $92.05 | $96.79 | $92.02 | $93.62 | $93.62 | 143,999 |
| 2024-12-19 | $93.60 | $94.70 | $92.11 | $93.72 | $93.72 | 107,106 |
| 2024-12-18 | $98.84 | $99.32 | $91.55 | $91.70 | $91.70 | 100,129 |
| 2024-12-17 | $97.74 | $99.96 | $96.63 | $98.05 | $98.05 | 97,050 |
| 2024-12-16 | $97.17 | $101.32 | $96.00 | $98.12 | $98.12 | 134,647 |
| 2024-12-13 | $99.75 | $101.18 | $95.21 | $96.93 | $96.93 | 85,820 |
| 2024-12-12 | $102.75 | $103.88 | $100.01 | $100.21 | $100.21 | 95,279 |
| 2024-12-11 | $102.58 | $104.64 | $101.58 | $103.17 | $103.17 | 76,134 |
| 2024-12-10 | $101.80 | $105.22 | $100.39 | $100.39 | $100.39 | 81,109 |
| 2024-12-09 | $108.46 | $108.46 | $99.29 | $101.83 | $101.83 | 136,600 |
| 2024-12-06 | $105.93 | $110.66 | $105.93 | $106.76 | $106.76 | 125,656 |
| 2024-12-05 | $104.00 | $108.36 | $103.94 | $103.97 | $103.97 | 134,849 |
| 2024-12-04 | $102.53 | $105.98 | $102.53 | $103.68 | $103.68 | 92,981 |
| 2024-12-03 | $103.41 | $104.58 | $100.44 | $102.34 | $102.34 | 90,408 |
| 2024-12-02 | $106.99 | $106.99 | $100.97 | $104.00 | $104.00 | 130,147 |
| 2024-11-29 | $106.53 | $108.82 | $106.25 | $106.92 | $106.92 | 70,589 |
| 2024-11-27 | $105.71 | $107.61 | $104.22 | $105.70 | $105.70 | 77,782 |
| 2024-11-26 | $106.71 | $106.99 | $104.23 | $105.38 | $105.38 | 94,093 |
| 2024-11-25 | $104.41 | $108.00 | $103.99 | $106.28 | $106.28 | 151,633 |
| 2024-11-22 | $96.90 | $104.51 | $96.90 | $103.69 | $103.69 | 187,997 |
| 2024-11-21 | $90.29 | $95.91 | $89.93 | $95.54 | $95.54 | 177,062 |
| 2024-11-20 | $85.96 | $89.32 | $85.27 | $89.13 | $89.13 | 85,567 |
| 2024-11-19 | $82.72 | $86.74 | $82.72 | $85.96 | $85.96 | 288,268 |
| 2024-11-18 | $89.28 | $90.51 | $82.84 | $84.47 | $84.47 | 190,692 |
| 2024-11-15 | $93.50 | $93.50 | $88.83 | $89.22 | $89.22 | 100,623 |
| 2024-11-14 | $92.00 | $95.44 | $91.01 | $93.44 | $93.44 | 142,768 |
| 2024-11-13 | $92.15 | $94.48 | $90.36 | $92.58 | $92.58 | 211,716 |
| 2024-11-12 | $88.86 | $92.92 | $88.41 | $91.03 | $91.03 | 569,669 |
| 2024-11-11 | $91.01 | $93.96 | $89.50 | $92.33 | $92.33 | 125,674 |
| 2024-11-08 | $95.09 | $98.84 | $90.23 | $90.97 | $90.97 | 237,738 |
| 2024-11-07 | $94.00 | $105.31 | $89.00 | $95.09 | $95.09 | 405,792 |
| 2024-11-06 | $103.87 | $106.00 | $100.85 | $103.48 | $103.48 | 287,236 |
| 2024-11-05 | $93.33 | $101.29 | $93.33 | $100.00 | $100.00 | 137,280 |
| 2024-11-04 | $99.02 | $99.71 | $92.70 | $92.91 | $92.91 | 242,022 |
| 2024-11-01 | $99.71 | $103.75 | $99.59 | $99.81 | $99.81 | 174,677 |
| 2024-10-31 | $98.92 | $100.62 | $96.72 | $99.82 | $99.82 | 102,674 |
| 2024-10-30 | $101.77 | $102.80 | $97.69 | $98.65 | $98.65 | 328,735 |
| 2024-10-29 | $98.39 | $104.41 | $97.16 | $102.85 | $102.85 | 334,075 |
| 2024-10-28 | $95.81 | $99.36 | $94.50 | $98.56 | $98.56 | 91,058 |
| 2024-10-25 | $95.48 | $95.98 | $93.92 | $94.32 | $94.32 | 62,146 |
| 2024-10-24 | $93.88 | $95.50 | $92.56 | $94.50 | $94.50 | 98,298 |
| 2024-10-23 | $95.00 | $96.00 | $92.52 | $93.21 | $93.21 | 103,217 |
| 2024-10-22 | $88.99 | $95.91 | $88.02 | $95.16 | $95.16 | 203,224 |
| 2024-10-21 | $90.80 | $93.45 | $89.23 | $89.65 | $89.65 | 193,645 |
| 2024-10-18 | $88.60 | $90.65 | $86.50 | $90.51 | $90.51 | 152,100 |
| 2024-10-17 | $84.49 | $88.63 | $83.44 | $87.98 | $87.98 | 178,896 |
| 2024-10-16 | $84.99 | $85.38 | $80.39 | $83.79 | $83.79 | 83,550 |
| 2024-10-15 | $83.96 | $84.65 | $82.28 | $84.01 | $84.01 | 64,213 |
| 2024-10-14 | $82.14 | $84.07 | $81.08 | $83.99 | $83.99 | 72,688 |
| 2024-10-11 | $81.38 | $83.65 | $81.38 | $82.34 | $82.34 | 51,925 |
| 2024-10-10 | $81.95 | $82.19 | $80.32 | $81.73 | $81.73 | 55,843 |
| 2024-10-09 | $82.30 | $83.77 | $80.75 | $83.32 | $83.32 | 61,873 |
| 2024-10-08 | $81.38 | $83.88 | $81.18 | $82.32 | $82.32 | 61,945 |
| 2024-10-07 | $82.97 | $83.56 | $80.34 | $81.39 | $81.39 | 73,003 |
| 2024-10-04 | $79.95 | $84.62 | $78.78 | $83.51 | $83.51 | 132,682 |
| 2024-10-03 | $76.00 | $78.30 | $74.63 | $78.29 | $78.29 | 128,775 |
| 2024-10-02 | $76.76 | $78.78 | $76.06 | $76.72 | $76.72 | 128,646 |
| 2024-10-01 | $79.97 | $80.33 | $76.48 | $77.21 | $77.21 | 106,769 |
| 2024-09-30 | $81.21 | $82.67 | $78.74 | $80.56 | $80.56 | 178,955 |
| 2024-09-27 | $83.98 | $84.37 | $82.22 | $82.38 | $82.38 | 73,025 |
| 2024-09-26 | $82.53 | $84.38 | $80.63 | $82.46 | $82.46 | 97,637 |
| 2024-09-25 | $83.68 | $84.44 | $81.20 | $81.24 | $81.24 | 108,306 |
| 2024-09-24 | $84.50 | $85.50 | $83.55 | $83.67 | $83.67 | 66,798 |
| 2024-09-23 | $84.10 | $85.35 | $82.53 | $84.20 | $84.20 | 72,168 |
| 2024-09-20 | $85.50 | $85.67 | $82.82 | $83.97 | $83.97 | 226,468 |
| 2024-09-19 | $84.50 | $86.18 | $82.64 | $85.81 | $85.81 | 139,854 |
| 2024-09-18 | $82.47 | $84.00 | $79.23 | $81.67 | $81.67 | 161,745 |
| 2024-09-17 | $78.46 | $82.52 | $77.18 | $81.85 | $81.85 | 239,108 |
| 2024-09-16 | $77.39 | $79.42 | $76.73 | $77.33 | $77.33 | 107,802 |
| 2024-09-13 | $77.88 | $80.55 | $75.92 | $77.78 | $77.78 | 281,674 |
| 2024-09-12 | $70.99 | $77.61 | $70.27 | $76.95 | $76.95 | 387,955 |
| 2024-09-11 | $62.38 | $71.88 | $61.32 | $70.32 | $70.32 | 599,757 |
| 2024-09-10 | $62.77 | $64.07 | $60.01 | $62.40 | $62.40 | 198,781 |
| 2024-09-09 | $62.90 | $63.69 | $60.48 | $61.12 | $61.12 | 122,785 |
| 2024-09-06 | $63.03 | $64.16 | $62.29 | $62.30 | $62.30 | 105,713 |
| 2024-09-05 | $63.71 | $64.29 | $62.35 | $62.99 | $62.99 | 75,590 |
| 2024-09-04 | $61.72 | $63.64 | $60.66 | $63.16 | $63.16 | 101,057 |
| 2024-09-03 | $65.50 | $66.09 | $60.51 | $61.49 | $61.49 | 138,227 |
| 2024-08-30 | $67.32 | $68.01 | $64.60 | $65.99 | $65.99 | 95,974 |
| 2024-08-29 | $66.13 | $67.66 | $65.73 | $66.59 | $66.59 | 98,948 |
| 2024-08-28 | $65.95 | $66.53 | $63.96 | $65.85 | $65.85 | 112,653 |
| 2024-08-27 | $66.17 | $67.50 | $65.30 | $66.47 | $66.47 | 136,916 |
| 2024-08-26 | $67.43 | $68.40 | $66.34 | $67.13 | $67.13 | 88,202 |
| 2024-08-23 | $64.43 | $68.41 | $64.30 | $67.37 | $67.37 | 191,407 |
| 2024-08-22 | $64.94 | $65.25 | $63.03 | $63.61 | $63.61 | 78,479 |
| 2024-08-21 | $61.80 | $64.93 | $61.80 | $64.92 | $64.92 | 101,523 |
| 2024-08-20 | $62.09 | $62.20 | $59.10 | $61.43 | $61.43 | 164,506 |
| 2024-08-19 | $63.30 | $63.30 | $59.00 | $61.62 | $61.62 | 271,848 |
| 2024-08-16 | $64.93 | $65.23 | $62.81 | $62.97 | $62.97 | 357,184 |
| 2024-08-15 | $59.85 | $65.29 | $59.25 | $65.27 | $65.27 | 229,246 |
| 2024-08-14 | $60.70 | $61.18 | $58.30 | $58.69 | $58.69 | 128,617 |
| 2024-08-13 | $58.68 | $60.75 | $57.76 | $60.27 | $60.27 | 138,605 |
| 2024-08-12 | $57.99 | $60.54 | $57.15 | $58.67 | $58.67 | 173,933 |
| 2024-08-09 | $57.87 | $58.27 | $56.62 | $57.66 | $57.66 | 111,958 |
| 2024-08-08 | $54.88 | $58.75 | $53.46 | $57.98 | $57.98 | 276,193 |
| 2024-08-07 | $54.73 | $57.88 | $53.00 | $53.79 | $53.79 | 269,804 |
| 2024-08-06 | $50.05 | $54.48 | $49.01 | $53.48 | $53.48 | 216,033 |
| 2024-08-05 | $49.50 | $52.34 | $48.66 | $48.79 | $48.79 | 236,302 |
| 2024-08-02 | $53.30 | $54.66 | $52.00 | $53.89 | $53.89 | 239,859 |
| 2024-08-01 | $57.70 | $60.09 | $54.74 | $55.55 | $55.55 | 272,749 |
| 2024-07-31 | $56.50 | $59.59 | $56.03 | $57.49 | $57.49 | 150,153 |
| 2024-07-30 | $56.47 | $57.45 | $55.55 | $55.57 | $55.57 | 164,254 |
| 2024-07-29 | $55.11 | $57.33 | $54.20 | $55.80 | $55.80 | 210,020 |
| 2024-07-26 | $54.10 | $55.20 | $53.56 | $54.61 | $54.61 | 181,496 |
| 2024-07-25 | $52.07 | $54.20 | $51.58 | $52.83 | $52.83 | 168,614 |
| 2024-07-24 | $53.46 | $53.94 | $51.75 | $52.21 | $52.21 | 275,300 |
| 2024-07-23 | $52.52 | $55.39 | $52.02 | $53.95 | $53.95 | 159,059 |
| 2024-07-22 | $52.53 | $53.38 | $51.50 | $52.62 | $52.62 | 144,698 |
| 2024-07-19 | $51.78 | $53.35 | $51.70 | $52.53 | $52.53 | 165,794 |
| 2024-07-18 | $53.17 | $54.80 | $50.51 | $52.15 | $52.15 | 331,430 |
| 2024-07-17 | $57.31 | $57.52 | $52.52 | $53.17 | $53.17 | 285,565 |
| 2024-07-16 | $53.91 | $58.60 | $53.50 | $57.60 | $57.60 | 280,819 |
| 2024-07-15 | $54.21 | $55.18 | $53.07 | $53.12 | $53.12 | 169,222 |
| 2024-07-12 | $56.43 | $58.17 | $54.65 | $54.78 | $54.78 | 246,483 |
| 2024-07-11 | $50.23 | $56.64 | $50.12 | $55.03 | $55.03 | 539,237 |
| 2024-07-10 | $56.03 | $56.76 | $49.01 | $49.07 | $49.07 | 1,007,121 |
| 2024-07-09 | $62.00 | $62.42 | $57.50 | $58.47 | $58.47 | 400,255 |
| 2024-07-08 | $60.04 | $62.28 | $58.96 | $61.96 | $61.96 | 293,401 |
| 2024-07-05 | $61.00 | $61.08 | $58.10 | $59.13 | $59.13 | 177,231 |
| 2024-07-03 | $61.61 | $61.99 | $60.05 | $60.61 | $60.61 | 156,933 |
| 2024-07-02 | $60.66 | $62.69 | $60.25 | $61.18 | $61.18 | 253,491 |
| 2024-07-01 | $63.45 | $63.80 | $60.23 | $60.40 | $60.40 | 332,301 |
| 2024-06-28 | $68.52 | $68.95 | $60.19 | $63.09 | $63.09 | 1,426,100 |
| 2024-06-27 | $83.95 | $84.11 | $80.97 | $82.39 | $82.39 | 132,490 |
| 2024-06-26 | $83.41 | $83.88 | $81.70 | $83.82 | $83.82 | 116,913 |
| 2024-06-25 | $86.00 | $86.88 | $82.97 | $83.39 | $83.39 | 154,801 |
| 2024-06-24 | $87.60 | $87.60 | $85.02 | $86.21 | $86.21 | 119,318 |
| 2024-06-21 | $88.02 | $90.02 | $85.14 | $88.03 | $88.03 | 201,157 |
| 2024-06-20 | $87.31 | $90.92 | $86.90 | $88.24 | $88.24 | 158,671 |
| 2024-06-18 | $83.66 | $89.25 | $83.66 | $86.78 | $86.78 | 164,056 |
| 2024-06-17 | $82.83 | $84.24 | $80.22 | $83.46 | $83.46 | 129,579 |
| 2024-06-14 | $82.47 | $82.95 | $80.42 | $82.70 | $82.70 | 161,351 |
| 2024-06-13 | $85.88 | $85.88 | $81.13 | $82.71 | $82.71 | 176,279 |
| 2024-06-12 | $85.00 | $86.78 | $83.96 | $85.42 | $85.42 | 111,139 |
| 2024-06-11 | $88.97 | $89.00 | $83.15 | $83.26 | $83.26 | 210,466 |
| 2024-06-10 | $87.35 | $91.06 | $87.35 | $89.40 | $89.40 | 268,634 |
| 2024-06-07 | $92.65 | $94.66 | $87.83 | $87.84 | $87.84 | 439,003 |
| 2024-06-06 | $100.03 | $100.05 | $93.92 | $94.19 | $94.19 | 108,257 |
| 2024-06-05 | $98.21 | $103.62 | $96.51 | $100.62 | $100.62 | 98,030 |
| 2024-06-04 | $96.50 | $97.73 | $96.11 | $97.30 | $97.30 | 66,298 |
| 2024-06-03 | $100.01 | $100.01 | $95.59 | $97.03 | $97.03 | 144,369 |
| 2024-05-31 | $100.08 | $101.05 | $96.93 | $99.91 | $99.91 | 96,605 |
| 2024-05-30 | $98.33 | $100.60 | $97.50 | $99.51 | $99.51 | 90,596 |
| 2024-05-29 | $96.09 | $99.92 | $95.16 | $98.63 | $98.63 | 80,858 |
| 2024-05-28 | $97.01 | $97.96 | $96.11 | $97.01 | $97.01 | 102,594 |
| 2024-05-24 | $96.37 | $98.09 | $94.83 | $96.09 | $96.09 | 73,870 |
| 2024-05-23 | $97.56 | $97.56 | $94.39 | $95.24 | $95.24 | 111,506 |
| 2024-05-22 | $100.36 | $100.50 | $96.56 | $97.00 | $97.00 | 135,511 |
| 2024-05-21 | $102.41 | $103.02 | $97.91 | $99.37 | $99.37 | 175,897 |
| 2024-05-20 | $111.69 | $112.61 | $103.23 | $103.85 | $103.85 | 133,686 |
| 2024-05-17 | $116.09 | $116.09 | $110.08 | $111.46 | $111.46 | 98,173 |
| 2024-05-16 | $106.59 | $117.76 | $105.76 | $116.08 | $116.08 | 220,119 |
| 2024-05-15 | $106.14 | $107.60 | $102.51 | $106.69 | $106.69 | 99,521 |
| 2024-05-14 | $106.99 | $109.79 | $104.52 | $104.87 | $104.87 | 204,779 |
| 2024-05-13 | $112.03 | $121.99 | $106.26 | $106.29 | $106.29 | 186,009 |
| 2024-05-10 | $107.53 | $112.97 | $107.53 | $111.90 | $111.90 | 186,208 |
| 2024-05-09 | $105.40 | $108.22 | $104.44 | $106.15 | $106.15 | 65,116 |
| 2024-05-08 | $106.00 | $107.08 | $102.39 | $104.52 | $104.52 | 70,313 |
| 2024-05-07 | $106.30 | $107.76 | $104.49 | $106.83 | $106.83 | 59,788 |
| 2024-05-06 | $105.44 | $107.93 | $105.44 | $106.30 | $106.30 | 75,834 |
| 2024-05-03 | $108.50 | $109.48 | $105.33 | $105.92 | $105.92 | 87,451 |
| 2024-05-02 | $103.77 | $107.19 | $102.90 | $106.21 | $106.21 | 105,664 |
| 2024-05-01 | $109.88 | $109.88 | $102.14 | $102.50 | $102.50 | 117,881 |
| 2024-04-30 | $110.05 | $111.89 | $109.12 | $110.08 | $110.08 | 78,519 |
| 2024-04-29 | $113.96 | $115.19 | $110.79 | $110.80 | $110.80 | 78,641 |
| 2024-04-26 | $110.49 | $114.01 | $110.49 | $113.96 | $113.96 | 66,470 |
| 2024-04-25 | $107.25 | $110.86 | $105.53 | $109.31 | $109.31 | 89,746 |
| 2024-04-24 | $110.06 | $112.35 | $108.42 | $109.00 | $109.00 | 84,136 |
| 2024-04-23 | $109.93 | $112.71 | $109.93 | $111.76 | $111.76 | 52,784 |
| 2024-04-22 | $108.22 | $110.38 | $106.54 | $109.88 | $109.88 | 97,460 |
| 2024-04-19 | $108.31 | $109.59 | $107.08 | $107.98 | $107.98 | 112,605 |
| 2024-04-18 | $109.90 | $111.90 | $108.28 | $109.04 | $109.04 | 108,097 |
| 2024-04-17 | $110.79 | $113.00 | $109.78 | $110.00 | $110.00 | 113,726 |
| 2024-04-16 | $108.66 | $111.56 | $107.48 | $110.18 | $110.18 | 127,916 |
| 2024-04-15 | $110.66 | $111.82 | $109.33 | $110.05 | $110.05 | 133,660 |
| 2024-04-12 | $112.07 | $113.00 | $109.43 | $110.66 | $110.66 | 85,015 |
| 2024-04-11 | $113.91 | $115.00 | $111.10 | $113.06 | $113.06 | 127,575 |
| 2024-04-10 | $109.98 | $116.14 | $109.98 | $113.80 | $113.80 | 223,729 |
| 2024-04-09 | $114.25 | $119.37 | $114.09 | $115.70 | $115.70 | 241,074 |
| 2024-04-08 | $109.95 | $116.31 | $109.03 | $114.51 | $114.51 | 212,540 |
| 2024-04-05 | $111.01 | $116.47 | $109.00 | $110.05 | $110.05 | 609,193 |
| 2024-04-04 | $105.00 | $105.12 | $101.57 | $103.85 | $103.85 | 270,497 |
| 2024-04-03 | $107.24 | $107.29 | $101.15 | $104.16 | $104.16 | 176,053 |
| 2024-04-02 | $112.35 | $112.35 | $106.42 | $107.50 | $107.50 | 161,648 |
| 2024-04-01 | $117.40 | $117.40 | $109.19 | $111.37 | $111.37 | 210,461 |
| 2024-03-28 | $120.43 | $122.81 | $114.19 | $115.16 | $115.16 | 171,793 |
| 2024-03-27 | $113.74 | $122.41 | $113.74 | $119.98 | $119.98 | 149,049 |
| 2024-03-26 | $116.88 | $118.96 | $112.01 | $112.10 | $112.10 | 102,880 |
| 2024-03-25 | $116.39 | $119.00 | $114.57 | $115.79 | $115.79 | 107,296 |
| 2024-03-22 | $108.07 | $117.55 | $107.10 | $115.62 | $115.62 | 142,969 |
| 2024-03-21 | $108.93 | $111.36 | $105.88 | $107.08 | $107.08 | 122,839 |
| 2024-03-20 | $110.20 | $111.82 | $107.25 | $108.33 | $108.33 | 93,510 |
| 2024-03-19 | $99.77 | $110.71 | $99.77 | $110.09 | $110.09 | 225,306 |
| 2024-03-18 | $101.79 | $102.11 | $98.02 | $100.88 | $100.88 | 56,251 |
| 2024-03-15 | $98.29 | $102.56 | $98.15 | $100.18 | $100.18 | 74,097 |
| 2024-03-14 | $100.96 | $102.00 | $97.09 | $98.68 | $98.68 | 55,793 |
| 2024-03-13 | $96.61 | $101.90 | $96.38 | $100.96 | $100.96 | 71,477 |
| 2024-03-12 | $92.21 | $97.55 | $90.92 | $97.01 | $97.01 | 63,866 |
| 2024-03-11 | $95.64 | $95.64 | $92.25 | $92.57 | $92.57 | 58,010 |
| 2024-03-08 | $94.04 | $97.05 | $94.04 | $95.88 | $95.88 | 59,786 |
| 2024-03-07 | $92.95 | $93.94 | $92.47 | $92.55 | $92.55 | 28,895 |
| 2024-03-06 | $93.51 | $94.60 | $91.13 | $91.83 | $91.83 | 68,537 |
| 2024-03-05 | $93.95 | $95.92 | $92.33 | $93.51 | $93.51 | 68,974 |
| 2024-03-04 | $94.92 | $96.62 | $92.39 | $94.90 | $94.90 | 140,730 |
| 2024-03-01 | $95.49 | $96.94 | $94.57 | $95.25 | $95.25 | 53,372 |
| 2024-02-29 | $94.83 | $96.00 | $93.66 | $95.03 | $95.03 | 59,318 |
| 2024-02-28 | $96.50 | $97.48 | $92.55 | $92.97 | $92.97 | 59,298 |
| 2024-02-27 | $95.32 | $97.92 | $94.82 | $97.68 | $97.68 | 55,277 |
| 2024-02-26 | $98.33 | $99.71 | $94.65 | $94.88 | $94.88 | 70,066 |
| 2024-02-23 | $99.61 | $100.77 | $97.66 | $99.24 | $99.24 | 40,052 |
| 2024-02-22 | $99.33 | $100.99 | $98.66 | $99.69 | $99.69 | 66,253 |
| 2024-02-21 | $98.63 | $100.02 | $97.00 | $98.28 | $98.28 | 83,030 |
| 2024-02-20 | $102.44 | $102.49 | $98.19 | $98.69 | $98.69 | 53,277 |
| 2024-02-16 | $102.85 | $104.48 | $101.50 | $103.07 | $103.07 | 55,258 |
| 2024-02-15 | $99.82 | $104.86 | $99.82 | $103.49 | $103.49 | 75,819 |
| 2024-02-14 | $102.65 | $102.65 | $98.30 | $99.49 | $99.49 | 72,599 |
| 2024-02-13 | $102.52 | $104.70 | $100.83 | $101.00 | $101.00 | 100,620 |
| 2024-02-12 | $103.10 | $108.22 | $103.10 | $107.34 | $107.34 | 90,404 |
| 2024-02-09 | $101.92 | $104.15 | $100.55 | $103.66 | $103.66 | 110,803 |
| 2024-02-08 | $99.72 | $103.16 | $98.93 | $102.62 | $102.62 | 73,036 |
| 2024-02-07 | $95.93 | $99.17 | $95.26 | $99.15 | $99.15 | 66,259 |
| 2024-02-06 | $98.59 | $99.27 | $95.19 | $95.31 | $95.31 | 86,468 |
| 2024-02-05 | $96.83 | $99.45 | $95.16 | $98.89 | $98.89 | 106,632 |
| 2024-02-02 | $100.00 | $100.46 | $97.49 | $97.80 | $97.80 | 112,121 |
| 2024-02-01 | $99.45 | $101.83 | $96.60 | $101.74 | $101.74 | 101,290 |
| 2024-01-31 | $97.18 | $101.65 | $96.96 | $98.13 | $98.13 | 190,670 |
| 2024-01-30 | $95.75 | $98.58 | $90.55 | $97.17 | $97.17 | 121,739 |
| 2024-01-29 | $91.89 | $95.79 | $91.25 | $95.73 | $95.73 | 135,768 |
| 2024-01-26 | $91.50 | $92.69 | $91.05 | $91.27 | $91.27 | 103,330 |
| 2024-01-25 | $91.72 | $92.87 | $90.43 | $91.18 | $91.18 | 77,954 |
| 2024-01-24 | $92.32 | $93.93 | $90.02 | $90.75 | $90.75 | 73,901 |
| 2024-01-23 | $91.54 | $91.54 | $90.00 | $90.63 | $90.63 | 73,006 |
| 2024-01-22 | $91.00 | $93.22 | $89.50 | $90.01 | $90.01 | 88,863 |
| 2024-01-19 | $88.06 | $92.32 | $87.09 | $91.42 | $91.42 | 117,256 |
| 2024-01-18 | $90.73 | $91.44 | $87.72 | $88.08 | $88.08 | 92,249 |
| 2024-01-17 | $87.01 | $90.40 | $86.88 | $90.39 | $90.39 | 89,929 |
| 2024-01-16 | $87.26 | $90.18 | $87.20 | $89.34 | $89.34 | 85,678 |
| 2024-01-12 | $91.17 | $94.32 | $88.07 | $88.55 | $88.55 | 159,953 |
| 2024-01-11 | $92.84 | $93.00 | $88.16 | $88.78 | $88.78 | 105,273 |
| 2024-01-10 | $95.15 | $96.16 | $90.93 | $93.00 | $93.00 | 138,634 |
| 2024-01-09 | $89.47 | $97.91 | $89.40 | $96.17 | $96.17 | 205,014 |
| 2024-01-08 | $87.45 | $90.22 | $86.66 | $90.21 | $90.21 | 255,509 |
| 2024-01-05 | $74.52 | $92.52 | $74.52 | $87.77 | $87.77 | 575,833 |
| 2024-01-04 | $73.92 | $75.18 | $73.29 | $74.59 | $74.59 | 185,070 |
| 2024-01-03 | $71.76 | $74.98 | $70.01 | $73.70 | $73.70 | 187,395 |
| 2024-01-02 | $75.26 | $76.86 | $73.07 | $73.22 | $73.22 | 192,054 |
| 2023-12-29 | $78.13 | $78.13 | $75.00 | $76.00 | $76.00 | 57,768 |
| 2023-12-28 | $78.88 | $80.54 | $77.23 | $78.13 | $78.13 | 138,933 |
| 2023-12-27 | $78.24 | $79.64 | $77.97 | $79.00 | $79.00 | 124,577 |
| 2023-12-26 | $77.09 | $77.90 | $75.16 | $77.14 | $77.14 | 103,930 |
| 2023-12-22 | $74.44 | $77.01 | $73.50 | $77.00 | $77.00 | 169,236 |
| 2023-12-21 | $72.27 | $74.19 | $71.20 | $73.60 | $73.60 | 72,847 |
| 2023-12-20 | $70.45 | $72.24 | $68.89 | $70.51 | $70.51 | 137,745 |
| 2023-12-19 | $69.99 | $71.84 | $68.92 | $70.42 | $70.42 | 118,822 |
| 2023-12-18 | $69.54 | $69.62 | $68.11 | $69.29 | $69.29 | 143,390 |
| 2023-12-15 | $70.44 | $70.83 | $68.22 | $68.99 | $68.99 | 168,256 |
| 2023-12-14 | $66.26 | $70.27 | $66.26 | $70.00 | $70.00 | 152,568 |
| 2023-12-13 | $63.59 | $65.32 | $60.96 | $65.26 | $65.26 | 88,697 |
| 2023-12-12 | $60.56 | $64.17 | $60.13 | $63.93 | $63.93 | 71,595 |
| 2023-12-11 | $60.62 | $60.70 | $59.44 | $60.56 | $60.56 | 81,266 |
| 2023-12-08 | $61.16 | $61.93 | $59.76 | $60.64 | $60.64 | 60,919 |
| 2023-12-07 | $61.05 | $61.83 | $59.96 | $61.16 | $61.16 | 50,622 |
| 2023-12-06 | $61.77 | $63.12 | $60.38 | $60.79 | $60.79 | 71,603 |
| 2023-12-05 | $62.95 | $63.36 | $61.13 | $61.13 | $61.13 | 60,689 |
| 2023-12-04 | $63.80 | $66.00 | $62.88 | $63.03 | $63.03 | 82,147 |
| 2023-12-01 | $62.14 | $64.31 | $62.10 | $64.16 | $64.16 | 68,827 |
| 2023-11-30 | $62.19 | $62.71 | $60.92 | $62.48 | $62.48 | 105,747 |
| 2023-11-29 | $62.76 | $63.92 | $61.34 | $62.19 | $62.19 | 71,860 |
| 2023-11-28 | $61.96 | $63.36 | $61.70 | $62.42 | $62.42 | 69,825 |
| 2023-11-27 | $63.04 | $63.04 | $61.20 | $62.11 | $62.11 | 85,063 |
| 2023-11-24 | $62.74 | $63.18 | $61.38 | $62.84 | $62.84 | 50,071 |
| 2023-11-22 | $61.90 | $63.56 | $61.43 | $62.45 | $62.45 | 122,252 |
| 2023-11-21 | $61.75 | $62.91 | $61.40 | $61.97 | $61.97 | 84,609 |
| 2023-11-20 | $64.57 | $65.44 | $60.99 | $62.07 | $62.07 | 121,350 |
| 2023-11-17 | $61.96 | $65.39 | $61.95 | $64.45 | $64.45 | 229,280 |
| 2023-11-16 | $59.11 | $61.46 | $58.03 | $61.37 | $61.37 | 120,005 |
| 2023-11-15 | $58.00 | $60.94 | $57.61 | $58.82 | $58.82 | 113,777 |
| 2023-11-14 | $55.12 | $57.70 | $53.79 | $57.30 | $57.30 | 163,245 |
| 2023-11-13 | $51.20 | $53.20 | $51.02 | $52.71 | $52.71 | 151,444 |
| 2023-11-10 | $56.36 | $56.74 | $51.79 | $52.26 | $52.26 | 272,557 |
| 2023-11-09 | $55.00 | $57.85 | $53.74 | $56.36 | $56.36 | 485,909 |
| 2023-11-08 | $63.85 | $64.57 | $61.34 | $63.00 | $63.00 | 146,060 |
| 2023-11-07 | $63.69 | $65.23 | $62.57 | $63.01 | $63.01 | 77,337 |
| 2023-11-06 | $66.18 | $69.36 | $62.72 | $63.46 | $63.46 | 151,359 |
| 2023-11-03 | $61.00 | $66.72 | $60.76 | $66.18 | $66.18 | 253,802 |
| 2023-11-02 | $57.70 | $60.78 | $57.50 | $59.70 | $59.70 | 151,888 |
| 2023-11-01 | $56.75 | $57.47 | $55.00 | $56.69 | $56.69 | 94,084 |
| 2023-10-31 | $57.25 | $59.03 | $56.50 | $57.14 | $57.14 | 133,565 |
| 2023-10-30 | $62.86 | $62.91 | $56.81 | $57.25 | $57.25 | 220,109 |
| 2023-10-27 | $64.77 | $65.11 | $61.86 | $61.86 | $61.86 | 117,098 |
| 2023-10-26 | $65.19 | $66.36 | $64.52 | $64.77 | $64.77 | 65,037 |
| 2023-10-25 | $65.42 | $66.73 | $63.96 | $64.71 | $64.71 | 77,366 |
| 2023-10-24 | $67.60 | $68.41 | $64.81 | $65.90 | $65.90 | 124,125 |
| 2023-10-23 | $63.98 | $67.09 | $63.30 | $66.66 | $66.66 | 76,602 |
| 2023-10-20 | $64.67 | $66.38 | $63.77 | $64.98 | $64.98 | 83,991 |
| 2023-10-19 | $64.14 | $65.76 | $63.51 | $64.69 | $64.69 | 45,985 |
| 2023-10-18 | $63.90 | $63.90 | $62.68 | $63.74 | $63.74 | 83,731 |
| 2023-10-17 | $62.81 | $66.09 | $61.74 | $64.40 | $64.40 | 94,271 |
| 2023-10-16 | $62.50 | $64.18 | $62.50 | $63.52 | $63.52 | 90,611 |
| 2023-10-13 | $63.89 | $64.22 | $60.25 | $61.39 | $61.39 | 218,275 |
| 2023-10-12 | $71.09 | $71.09 | $64.33 | $64.71 | $64.71 | 109,118 |
| 2023-10-11 | $71.65 | $71.68 | $70.00 | $71.02 | $71.02 | 71,678 |
| 2023-10-10 | $70.00 | $72.72 | $70.00 | $71.40 | $71.40 | 109,452 |
| 2023-10-09 | $68.29 | $70.02 | $67.25 | $69.75 | $69.75 | 84,783 |
| 2023-10-06 | $67.00 | $73.46 | $66.74 | $69.35 | $69.35 | 210,279 |
| 2023-10-05 | $66.50 | $67.82 | $65.88 | $67.20 | $67.20 | 88,839 |
| 2023-10-04 | $64.00 | $67.00 | $63.30 | $66.51 | $66.51 | 117,400 |
| 2023-10-03 | $65.50 | $66.21 | $63.83 | $64.03 | $64.03 | 127,562 |
| 2023-10-02 | $66.13 | $67.96 | $65.03 | $65.61 | $65.61 | 125,567 |
| 2023-09-29 | $67.38 | $68.55 | $65.46 | $66.12 | $66.12 | 117,831 |
| 2023-09-28 | $65.67 | $67.42 | $64.16 | $66.39 | $66.39 | 187,302 |
| 2023-09-27 | $67.15 | $68.33 | $65.23 | $65.69 | $65.69 | 175,149 |
| 2023-09-26 | $68.70 | $69.56 | $66.44 | $66.72 | $66.72 | 128,061 |
| 2023-09-25 | $67.81 | $69.71 | $67.11 | $69.03 | $69.03 | 133,451 |
| 2023-09-22 | $70.08 | $70.08 | $68.12 | $68.69 | $68.69 | 72,591 |
| 2023-09-21 | $69.94 | $70.46 | $68.59 | $69.49 | $69.49 | 114,470 |
| 2023-09-20 | $76.00 | $76.64 | $68.57 | $70.31 | $70.31 | 167,111 |
| 2023-09-19 | $73.55 | $76.45 | $73.52 | $75.71 | $75.71 | 124,340 |
| 2023-09-18 | $75.63 | $76.01 | $73.60 | $73.80 | $73.80 | 128,548 |
| 2023-09-15 | $79.85 | $80.05 | $75.71 | $76.75 | $76.75 | 160,985 |
| 2023-09-14 | $78.20 | $79.97 | $77.57 | $79.78 | $79.78 | 116,063 |
| 2023-09-13 | $78.33 | $79.39 | $77.46 | $77.54 | $77.54 | 87,078 |
| 2023-09-12 | $78.88 | $80.77 | $78.32 | $78.43 | $78.43 | 87,845 |
| 2023-09-11 | $82.65 | $83.20 | $78.05 | $78.90 | $78.90 | 120,338 |
| 2023-09-08 | $81.63 | $84.61 | $81.59 | $81.71 | $81.71 | 91,618 |
| 2023-09-07 | $81.37 | $81.79 | $80.11 | $80.98 | $80.98 | 94,930 |
| 2023-09-06 | $83.45 | $83.52 | $81.43 | $82.45 | $82.45 | 60,252 |
| 2023-09-05 | $86.24 | $86.49 | $83.12 | $83.47 | $83.47 | 90,523 |
| 2023-09-01 | $88.22 | $89.01 | $86.29 | $86.66 | $86.66 | 55,163 |
| 2023-08-31 | $88.62 | $89.75 | $87.14 | $87.37 | $87.37 | 61,622 |
| 2023-08-30 | $85.80 | $89.35 | $85.57 | $88.82 | $88.82 | 105,515 |
| 2023-08-29 | $86.91 | $87.80 | $85.24 | $86.30 | $86.30 | 75,284 |
| 2023-08-28 | $86.84 | $90.00 | $86.48 | $86.91 | $86.91 | 72,146 |
| 2023-08-25 | $91.31 | $91.31 | $86.66 | $86.76 | $86.76 | 124,758 |
| 2023-08-24 | $91.60 | $92.98 | $90.02 | $91.31 | $91.31 | 81,373 |
| 2023-08-23 | $89.00 | $92.04 | $87.80 | $91.94 | $91.94 | 59,177 |
| 2023-08-22 | $89.64 | $90.19 | $86.82 | $88.76 | $88.76 | 45,908 |
| 2023-08-21 | $86.97 | $90.52 | $86.97 | $88.51 | $88.51 | 61,034 |
| 2023-08-18 | $83.14 | $87.51 | $83.01 | $86.80 | $86.80 | 99,637 |
| 2023-08-17 | $87.76 | $88.20 | $82.65 | $83.86 | $83.86 | 145,527 |
| 2023-08-16 | $90.00 | $91.19 | $87.20 | $87.96 | $87.96 | 120,755 |
| 2023-08-15 | $92.76 | $92.98 | $88.71 | $90.22 | $90.22 | 137,052 |
| 2023-08-14 | $93.03 | $93.48 | $91.74 | $93.48 | $93.48 | 53,140 |
| 2023-08-11 | $94.07 | $95.00 | $92.92 | $93.65 | $93.65 | 68,427 |
| 2023-08-10 | $93.53 | $95.07 | $93.03 | $94.83 | $94.83 | 47,319 |
| 2023-08-09 | $95.32 | $95.59 | $92.18 | $92.73 | $92.73 | 59,758 |
| 2023-08-08 | $93.38 | $96.63 | $92.94 | $95.37 | $95.37 | 55,661 |
| 2023-08-07 | $92.66 | $94.61 | $91.89 | $94.54 | $94.54 | 61,568 |
| 2023-08-04 | $94.71 | $94.71 | $92.26 | $92.53 | $92.53 | 48,547 |
| 2023-08-03 | $94.81 | $95.49 | $92.60 | $93.75 | $93.75 | 84,697 |
| 2023-08-02 | $97.30 | $98.07 | $95.17 | $95.71 | $95.71 | 70,608 |
| 2023-08-01 | $98.68 | $101.18 | $96.91 | $97.56 | $97.56 | 117,271 |
| 2023-07-31 | $96.40 | $99.70 | $96.27 | $99.51 | $99.51 | 107,673 |
| 2023-07-28 | $95.55 | $97.90 | $95.21 | $95.65 | $95.65 | 68,330 |
| 2023-07-27 | $98.62 | $100.41 | $94.64 | $94.64 | $94.64 | 97,249 |
| 2023-07-26 | $95.68 | $99.77 | $95.68 | $98.48 | $98.48 | 68,595 |
| 2023-07-25 | $96.08 | $99.33 | $95.22 | $95.57 | $95.57 | 111,974 |
| 2023-07-24 | $94.99 | $96.84 | $92.83 | $96.07 | $96.07 | 147,520 |
| 2023-07-21 | $95.70 | $95.70 | $92.49 | $94.99 | $94.99 | 116,920 |
| 2023-07-20 | $98.77 | $100.12 | $94.46 | $95.33 | $95.33 | 147,029 |
| 2023-07-19 | $103.20 | $104.59 | $99.12 | $99.44 | $99.44 | 123,959 |
| 2023-07-18 | $103.07 | $104.49 | $102.25 | $103.20 | $103.20 | 121,945 |
| 2023-07-17 | $103.45 | $105.36 | $102.65 | $103.37 | $103.37 | 105,883 |
| 2023-07-14 | $108.99 | $110.00 | $101.65 | $103.07 | $103.07 | 185,572 |
| 2023-07-13 | $103.16 | $108.92 | $103.16 | $108.92 | $108.92 | 145,452 |
| 2023-07-12 | $106.07 | $106.07 | $102.11 | $103.11 | $103.11 | 145,578 |
| 2023-07-11 | $107.41 | $108.31 | $101.09 | $104.61 | $104.61 | 195,769 |
| 2023-07-10 | $99.69 | $108.93 | $99.69 | $107.40 | $107.40 | 370,545 |
| 2023-07-07 | $85.70 | $101.99 | $85.20 | $100.07 | $100.07 | 442,202 |
| 2023-07-06 | $87.22 | $87.22 | $85.08 | $85.25 | $85.25 | 193,821 |
| 2023-07-05 | $91.25 | $91.25 | $86.32 | $87.57 | $87.57 | 126,946 |
| 2023-07-03 | $92.87 | $92.95 | $90.03 | $91.35 | $91.35 | 58,454 |
| 2023-06-30 | $92.19 | $94.09 | $91.92 | $92.95 | $92.95 | 165,184 |
| 2023-06-29 | $90.66 | $93.94 | $90.66 | $91.65 | $91.65 | 108,420 |
| 2023-06-28 | $88.93 | $92.88 | $88.93 | $90.66 | $90.66 | 83,885 |
| 2023-06-27 | $85.89 | $89.64 | $85.89 | $89.35 | $89.35 | 69,323 |
| 2023-06-26 | $85.76 | $87.99 | $85.58 | $85.76 | $85.76 | 69,844 |
| 2023-06-23 | $84.99 | $87.60 | $83.02 | $86.43 | $86.43 | 281,525 |
| 2023-06-22 | $88.08 | $88.52 | $85.47 | $86.57 | $86.57 | 95,482 |
| 2023-06-21 | $88.01 | $90.64 | $86.66 | $88.96 | $88.96 | 140,581 |
| 2023-06-20 | $84.26 | $88.50 | $83.60 | $88.09 | $88.09 | 107,509 |
| 2023-06-16 | $85.51 | $85.51 | $83.79 | $84.46 | $84.46 | 164,547 |
| 2023-06-15 | $83.88 | $85.21 | $83.88 | $84.69 | $84.69 | 94,944 |
| 2023-06-14 | $82.60 | $85.28 | $81.46 | $84.00 | $84.00 | 136,458 |
| 2023-06-13 | $84.37 | $85.40 | $82.59 | $82.82 | $82.82 | 100,026 |
| 2023-06-12 | $84.24 | $85.22 | $84.08 | $84.11 | $84.11 | 70,877 |
| 2023-06-09 | $85.37 | $85.37 | $83.22 | $84.27 | $84.27 | 85,185 |
| 2023-06-08 | $85.43 | $86.34 | $84.14 | $84.76 | $84.76 | 124,008 |
| 2023-06-07 | $83.75 | $88.49 | $83.75 | $85.67 | $85.67 | 110,767 |
| 2023-06-06 | $84.68 | $87.04 | $83.42 | $83.75 | $83.75 | 102,613 |
| 2023-06-05 | $82.25 | $86.14 | $81.02 | $85.40 | $85.40 | 148,437 |
| 2023-06-02 | $84.12 | $85.90 | $81.96 | $82.29 | $82.29 | 100,842 |
| 2023-06-01 | $81.13 | $84.99 | $81.13 | $84.47 | $84.47 | 121,487 |
| 2023-05-31 | $83.19 | $83.37 | $80.58 | $81.49 | $81.49 | 92,746 |
| 2023-05-30 | $80.43 | $83.30 | $80.05 | $83.22 | $83.22 | 101,407 |
| 2023-05-26 | $74.95 | $81.66 | $74.55 | $80.03 | $80.03 | 135,316 |
| 2023-05-25 | $73.90 | $75.36 | $72.86 | $75.06 | $75.06 | 103,530 |
| 2023-05-24 | $70.58 | $73.80 | $70.05 | $73.46 | $73.46 | 109,445 |
| 2023-05-23 | $71.19 | $72.84 | $69.94 | $71.39 | $71.39 | 83,665 |
| 2023-05-22 | $69.83 | $71.90 | $66.38 | $71.08 | $71.08 | 119,591 |
| 2023-05-19 | $69.38 | $69.88 | $67.74 | $69.48 | $69.48 | 65,842 |
| 2023-05-18 | $68.71 | $68.99 | $66.22 | $68.81 | $68.81 | 116,445 |
| 2023-05-17 | $65.18 | $68.80 | $64.90 | $68.00 | $68.00 | 116,220 |
| 2023-05-16 | $65.48 | $66.82 | $63.68 | $65.00 | $65.00 | 129,054 |
| 2023-05-15 | $65.11 | $66.62 | $64.78 | $66.21 | $66.21 | 80,455 |
| 2023-05-12 | $66.22 | $67.14 | $61.28 | $64.85 | $64.85 | 172,114 |
| 2023-05-11 | $65.40 | $66.91 | $63.76 | $66.26 | $66.26 | 86,110 |
| 2023-05-10 | $66.82 | $67.23 | $64.94 | $65.72 | $65.72 | 84,240 |
| 2023-05-09 | $63.64 | $67.41 | $63.09 | $66.30 | $66.30 | 76,678 |
| 2023-05-08 | $65.57 | $66.95 | $63.13 | $64.11 | $64.11 | 88,625 |
| 2023-05-05 | $66.39 | $67.72 | $65.25 | $65.44 | $65.44 | 91,624 |
| 2023-05-04 | $66.29 | $67.77 | $65.69 | $65.91 | $65.91 | 132,614 |
| 2023-05-03 | $65.55 | $66.58 | $63.17 | $66.00 | $66.00 | 127,722 |
| 2023-05-02 | $68.83 | $68.83 | $65.84 | $65.85 | $65.85 | 92,396 |
| 2023-05-01 | $68.91 | $70.53 | $67.04 | $68.43 | $68.43 | 113,934 |
| 2023-04-28 | $65.93 | $69.72 | $64.34 | $68.92 | $68.92 | 129,830 |
| 2023-04-27 | $66.40 | $66.89 | $64.52 | $65.87 | $65.87 | 81,154 |
| 2023-04-26 | $66.20 | $67.55 | $65.23 | $65.88 | $65.88 | 148,501 |
| 2023-04-25 | $66.16 | $67.38 | $65.75 | $66.89 | $66.89 | 154,100 |
| 2023-04-24 | $67.27 | $67.27 | $65.67 | $66.52 | $66.52 | 64,876 |
| 2023-04-21 | $66.50 | $67.79 | $65.00 | $67.36 | $67.36 | 88,963 |
| 2023-04-20 | $65.45 | $67.84 | $65.43 | $66.64 | $66.64 | 98,393 |
| 2023-04-19 | $64.55 | $66.65 | $61.98 | $66.20 | $66.20 | 141,351 |
| 2023-04-18 | $66.39 | $67.80 | $64.04 | $64.93 | $64.93 | 134,062 |
| 2023-04-17 | $65.27 | $68.48 | $65.27 | $65.70 | $65.70 | 165,533 |
| 2023-04-14 | $64.73 | $65.14 | $60.37 | $64.83 | $64.83 | 362,254 |
| 2023-04-13 | $66.97 | $66.97 | $62.88 | $63.56 | $63.56 | 208,936 |
| 2023-04-12 | $72.85 | $73.53 | $65.45 | $66.17 | $66.17 | 384,039 |
| 2023-04-11 | $59.42 | $73.74 | $58.10 | $72.97 | $72.97 | 1,815,104 |
| 2023-04-10 | $55.21 | $57.70 | $54.00 | $57.03 | $57.03 | 243,049 |
| 2023-04-06 | $56.40 | $57.35 | $53.90 | $55.50 | $55.50 | 443,695 |
| 2023-04-05 | $72.05 | $72.98 | $55.23 | $56.53 | $56.53 | 526,555 |
| 2023-04-04 | $67.28 | $68.25 | $65.91 | $67.30 | $67.30 | 223,141 |
| 2023-04-03 | $65.84 | $67.27 | $64.87 | $66.44 | $66.44 | 142,293 |
| 2023-03-31 | $66.05 | $67.00 | $64.85 | $65.84 | $65.84 | 130,379 |
| 2023-03-30 | $65.38 | $66.98 | $64.00 | $65.59 | $65.59 | 135,606 |
| 2023-03-29 | $62.06 | $65.34 | $61.32 | $64.68 | $64.68 | 114,723 |
| 2023-03-28 | $60.59 | $61.84 | $58.90 | $61.50 | $61.50 | 187,250 |
| 2023-03-27 | $67.83 | $68.00 | $59.91 | $60.95 | $60.95 | 311,440 |
| 2023-03-24 | $66.63 | $68.07 | $64.95 | $67.39 | $67.39 | 219,622 |
| 2023-03-23 | $65.50 | $70.00 | $65.50 | $66.97 | $66.97 | 247,803 |
| 2023-03-22 | $63.95 | $66.64 | $61.80 | $64.49 | $64.49 | 130,573 |
| 2023-03-21 | $62.97 | $64.63 | $62.52 | $64.24 | $64.24 | 196,906 |
| 2023-03-20 | $63.13 | $63.21 | $61.45 | $61.67 | $61.67 | 150,944 |
| 2023-03-17 | $65.01 | $65.62 | $61.85 | $62.72 | $62.72 | 197,610 |
| 2023-03-16 | $64.12 | $66.09 | $63.59 | $65.63 | $65.63 | 113,289 |
| 2023-03-15 | $62.55 | $65.32 | $62.50 | $64.80 | $64.80 | 152,625 |
| 2023-03-14 | $65.57 | $67.70 | $62.89 | $64.14 | $64.14 | 94,989 |
| 2023-03-13 | $65.02 | $67.13 | $63.47 | $64.00 | $64.00 | 145,276 |
| 2023-03-10 | $66.90 | $68.42 | $65.54 | $66.69 | $66.69 | 154,955 |
| 2023-03-09 | $67.19 | $68.68 | $66.59 | $67.13 | $67.13 | 95,138 |
| 2023-03-08 | $66.49 | $67.93 | $65.73 | $67.19 | $67.19 | 120,055 |
| 2023-03-07 | $68.89 | $72.37 | $66.61 | $66.80 | $66.80 | 267,624 |
| 2023-03-06 | $68.20 | $69.98 | $68.01 | $69.08 | $69.08 | 126,507 |
| 2023-03-03 | $64.12 | $68.34 | $63.67 | $68.02 | $68.02 | 179,708 |
| 2023-03-02 | $62.66 | $65.17 | $62.66 | $63.64 | $63.64 | 88,789 |
| 2023-03-01 | $62.50 | $64.87 | $62.00 | $63.54 | $63.54 | 122,325 |
| 2023-02-28 | $60.96 | $64.51 | $60.96 | $62.62 | $62.62 | 152,386 |
| 2023-02-27 | $61.86 | $64.16 | $60.59 | $60.78 | $60.78 | 105,925 |
| 2023-02-24 | $60.69 | $62.74 | $59.95 | $61.53 | $61.53 | 122,070 |
| 2023-02-23 | $61.60 | $63.33 | $60.30 | $61.85 | $61.85 | 136,858 |
| 2023-02-22 | $59.18 | $61.55 | $58.11 | $61.40 | $61.40 | 117,711 |
| 2023-02-21 | $60.21 | $61.62 | $58.44 | $59.07 | $59.07 | 96,496 |
| 2023-02-17 | $60.12 | $62.27 | $58.56 | $61.62 | $61.62 | 251,706 |
| 2023-02-16 | $61.35 | $62.92 | $58.54 | $60.25 | $60.25 | 140,495 |
| 2023-02-15 | $59.45 | $64.10 | $58.97 | $62.36 | $62.36 | 279,681 |
| 2023-02-14 | $56.16 | $58.81 | $55.57 | $58.16 | $58.16 | 117,527 |
| 2023-02-13 | $55.98 | $57.87 | $55.16 | $56.74 | $56.74 | 89,553 |
| 2023-02-10 | $56.58 | $57.14 | $55.31 | $55.77 | $55.77 | 111,193 |
| 2023-02-09 | $59.44 | $59.70 | $56.12 | $56.53 | $56.53 | 99,833 |
| 2023-02-08 | $60.87 | $61.15 | $58.60 | $58.90 | $58.90 | 72,015 |
| 2023-02-07 | $61.62 | $62.71 | $59.79 | $61.14 | $61.14 | 129,318 |
| 2023-02-06 | $61.58 | $63.03 | $61.09 | $62.36 | $62.36 | 97,155 |
| 2023-02-03 | $61.18 | $63.46 | $60.48 | $61.78 | $61.78 | 150,660 |
| 2023-02-02 | $62.03 | $64.35 | $61.57 | $62.18 | $62.18 | 132,442 |
| 2023-02-01 | $62.06 | $62.60 | $59.50 | $61.89 | $61.89 | 148,061 |
| 2023-01-31 | $61.30 | $63.86 | $60.69 | $62.14 | $62.14 | 83,450 |
| 2023-01-30 | $60.04 | $62.45 | $59.51 | $60.43 | $60.43 | 168,987 |
| 2023-01-27 | $57.67 | $62.34 | $57.18 | $61.54 | $61.54 | 127,744 |
| 2023-01-26 | $57.87 | $59.00 | $56.73 | $57.60 | $57.60 | 95,868 |
| 2023-01-25 | $55.89 | $58.23 | $53.76 | $57.47 | $57.47 | 148,143 |
| 2023-01-24 | $58.80 | $58.80 | $55.51 | $56.52 | $56.52 | 167,332 |
| 2023-01-23 | $57.23 | $58.33 | $56.04 | $58.08 | $58.08 | 88,851 |
| 2023-01-20 | $54.15 | $57.91 | $53.61 | $57.19 | $57.19 | 91,152 |
| 2023-01-19 | $54.28 | $55.36 | $52.18 | $53.20 | $53.20 | 139,406 |
| 2023-01-18 | $57.87 | $58.41 | $53.46 | $54.95 | $54.95 | 141,467 |
| 2023-01-17 | $57.38 | $59.46 | $56.66 | $57.47 | $57.47 | 122,793 |
| 2023-01-13 | $54.24 | $58.39 | $54.24 | $57.46 | $57.46 | 160,600 |
| 2023-01-12 | $55.17 | $55.18 | $52.80 | $54.33 | $54.33 | 171,282 |
| 2023-01-11 | $52.17 | $55.32 | $51.05 | $55.08 | $55.08 | 268,244 |
| 2023-01-10 | $43.00 | $53.00 | $43.00 | $51.22 | $51.22 | 535,552 |
| 2023-01-09 | $40.92 | $44.47 | $40.73 | $43.02 | $43.02 | 380,027 |
| 2023-01-06 | $40.50 | $42.56 | $37.97 | $39.88 | $39.88 | 992,440 |
| 2023-01-05 | $49.66 | $50.67 | $47.94 | $48.39 | $48.39 | 242,432 |
| 2023-01-04 | $47.68 | $51.43 | $47.35 | $50.20 | $50.20 | 192,117 |
| 2023-01-03 | $48.64 | $49.99 | $46.24 | $47.30 | $47.30 | 162,573 |
| 2022-12-30 | $47.11 | $48.06 | $46.61 | $47.68 | $47.68 | 179,268 |
| 2022-12-29 | $47.02 | $48.18 | $46.77 | $47.28 | $47.28 | 110,031 |
| 2022-12-28 | $49.13 | $49.24 | $46.51 | $46.95 | $46.95 | 103,753 |
| 2022-12-27 | $50.99 | $51.00 | $48.64 | $49.22 | $49.22 | 123,612 |
| 2022-12-23 | $53.24 | $53.87 | $50.82 | $51.07 | $51.07 | 102,217 |
| 2022-12-22 | $52.74 | $54.88 | $52.00 | $53.46 | $53.46 | 86,458 |
| 2022-12-21 | $53.41 | $53.69 | $51.00 | $53.09 | $53.09 | 202,660 |
| 2022-12-20 | $52.65 | $55.27 | $52.65 | $52.84 | $52.84 | 98,298 |
| 2022-12-19 | $57.34 | $57.69 | $51.37 | $53.41 | $53.41 | 251,994 |
| 2022-12-16 | $60.33 | $61.03 | $57.16 | $57.33 | $57.33 | 117,388 |
| 2022-12-15 | $61.49 | $63.14 | $60.50 | $61.32 | $61.32 | 73,888 |
| 2022-12-14 | $63.84 | $64.11 | $60.78 | $62.49 | $62.49 | 85,665 |
| 2022-12-13 | $65.43 | $66.48 | $61.80 | $63.47 | $63.47 | 78,495 |
| 2022-12-12 | $62.65 | $63.56 | $61.60 | $62.76 | $62.76 | 47,417 |
| 2022-12-09 | $63.34 | $63.95 | $61.94 | $62.53 | $62.53 | 59,938 |
| 2022-12-08 | $64.03 | $65.03 | $63.15 | $64.28 | $64.28 | 90,872 |
| 2022-12-07 | $63.54 | $64.74 | $62.67 | $63.30 | $63.30 | 85,099 |
| 2022-12-06 | $64.43 | $65.00 | $63.08 | $63.64 | $63.64 | 76,651 |
| 2022-12-05 | $69.07 | $69.07 | $63.05 | $63.94 | $63.94 | 108,221 |
| 2022-12-02 | $67.59 | $69.86 | $66.51 | $69.28 | $69.28 | 78,850 |
| 2022-12-01 | $66.37 | $70.09 | $65.25 | $69.25 | $69.25 | 139,964 |
| 2022-11-30 | $64.43 | $67.16 | $63.38 | $65.70 | $65.70 | 140,360 |
| 2022-11-29 | $65.02 | $65.25 | $63.05 | $63.81 | $63.81 | 71,214 |
| 2022-11-28 | $64.89 | $66.20 | $64.71 | $65.02 | $65.02 | 44,874 |
| 2022-11-25 | $65.34 | $66.37 | $64.57 | $65.45 | $65.45 | 25,559 |
| 2022-11-23 | $63.69 | $66.22 | $63.05 | $65.17 | $65.17 | 48,446 |
| 2022-11-22 | $63.91 | $64.85 | $63.05 | $63.46 | $63.46 | 60,873 |
| 2022-11-21 | $63.24 | $65.54 | $61.73 | $64.59 | $64.59 | 68,203 |
| 2022-11-18 | $65.29 | $65.29 | $61.80 | $63.38 | $63.38 | 110,528 |
| 2022-11-17 | $67.09 | $67.42 | $61.96 | $63.54 | $63.54 | 110,889 |
| 2022-11-16 | $63.91 | $69.68 | $62.57 | $68.31 | $68.31 | 89,397 |
| 2022-11-15 | $66.10 | $68.86 | $63.76 | $64.59 | $64.59 | 91,322 |
| 2022-11-14 | $65.11 | $66.42 | $58.88 | $65.52 | $65.52 | 200,501 |
| 2022-11-11 | $64.50 | $72.50 | $63.66 | $65.82 | $65.82 | 301,402 |
| 2022-11-10 | $66.76 | $72.00 | $64.50 | $71.59 | $71.59 | 189,086 |
| 2022-11-09 | $64.82 | $65.83 | $63.34 | $63.89 | $63.89 | 90,760 |
| 2022-11-08 | $66.26 | $68.29 | $63.00 | $65.00 | $65.00 | 148,536 |
| 2022-11-07 | $72.20 | $72.20 | $65.67 | $66.23 | $66.23 | 139,111 |
| 2022-11-04 | $76.56 | $78.51 | $68.34 | $72.23 | $72.23 | 106,572 |
| 2022-11-03 | $73.49 | $81.44 | $72.90 | $75.02 | $75.02 | 85,880 |
| 2022-11-02 | $77.19 | $79.40 | $73.70 | $73.79 | $73.79 | 60,982 |
| 2022-11-01 | $80.07 | $81.49 | $76.28 | $77.18 | $77.18 | 62,570 |
| 2022-10-31 | $79.22 | $81.30 | $79.02 | $79.03 | $79.03 | 53,791 |
| 2022-10-28 | $78.42 | $80.45 | $77.10 | $79.69 | $79.69 | 38,806 |
| 2022-10-27 | $78.28 | $80.14 | $76.68 | $78.51 | $78.51 | 52,207 |
| 2022-10-26 | $79.88 | $82.52 | $77.67 | $77.81 | $77.81 | 74,553 |
| 2022-10-25 | $73.70 | $79.37 | $73.70 | $78.93 | $78.93 | 78,085 |
| 2022-10-24 | $75.55 | $75.88 | $71.70 | $74.11 | $74.11 | 77,728 |
| 2022-10-21 | $72.37 | $76.16 | $72.37 | $75.41 | $75.41 | 55,156 |
| 2022-10-20 | $71.29 | $74.87 | $71.29 | $72.17 | $72.17 | 50,552 |
| 2022-10-19 | $73.42 | $73.82 | $70.57 | $71.63 | $71.63 | 49,305 |
| 2022-10-18 | $73.62 | $76.21 | $73.09 | $73.48 | $73.48 | 47,987 |
| 2022-10-17 | $70.82 | $73.17 | $70.69 | $72.06 | $72.06 | 47,426 |
| 2022-10-14 | $74.79 | $75.20 | $68.46 | $68.86 | $68.86 | 45,084 |
| 2022-10-13 | $69.18 | $76.17 | $67.50 | $73.81 | $73.81 | 82,173 |
| 2022-10-12 | $72.00 | $72.00 | $69.46 | $69.62 | $69.62 | 42,824 |
| 2022-10-11 | $72.01 | $73.58 | $69.81 | $72.34 | $72.34 | 39,305 |
| 2022-10-10 | $73.20 | $74.38 | $71.53 | $72.49 | $72.49 | 57,909 |
| 2022-10-07 | $73.29 | $74.68 | $71.50 | $73.68 | $73.68 | 66,114 |
| 2022-10-06 | $74.13 | $75.96 | $72.22 | $74.55 | $74.55 | 42,458 |
| 2022-10-05 | $74.59 | $75.20 | $72.00 | $73.79 | $73.79 | 48,704 |
| 2022-10-04 | $72.88 | $78.07 | $72.09 | $75.93 | $75.93 | 106,787 |
| 2022-10-03 | $74.07 | $74.67 | $69.25 | $71.35 | $71.35 | 82,417 |
| 2022-09-30 | $72.98 | $74.80 | $71.40 | $73.58 | $73.58 | 126,641 |
| 2022-09-29 | $73.72 | $74.60 | $71.53 | $73.20 | $73.20 | 55,548 |
| 2022-09-28 | $71.51 | $75.55 | $71.22 | $74.42 | $74.42 | 95,361 |
| 2022-09-27 | $68.77 | $72.25 | $67.45 | $71.47 | $71.47 | 107,357 |
| 2022-09-26 | $64.82 | $69.13 | $64.82 | $67.83 | $67.83 | 72,890 |
| 2022-09-23 | $66.07 | $66.77 | $64.45 | $64.92 | $64.92 | 89,872 |
| 2022-09-22 | $71.42 | $71.44 | $65.90 | $66.18 | $66.18 | 87,160 |
| 2022-09-21 | $70.26 | $74.33 | $69.08 | $70.86 | $70.86 | 99,194 |
| 2022-09-20 | $70.65 | $70.65 | $68.30 | $70.26 | $70.26 | 84,715 |
| 2022-09-19 | $70.66 | $71.71 | $69.40 | $70.67 | $70.67 | 110,451 |
| 2022-09-16 | $70.64 | $71.17 | $69.00 | $71.14 | $71.14 | 137,287 |
| 2022-09-15 | $72.48 | $74.43 | $71.48 | $71.84 | $71.84 | 47,114 |
| 2022-09-14 | $72.96 | $73.89 | $71.41 | $72.94 | $72.94 | 70,336 |
| 2022-09-13 | $72.50 | $74.42 | $72.00 | $72.65 | $72.65 | 90,900 |
| 2022-09-12 | $76.11 | $76.63 | $74.51 | $75.23 | $75.23 | 44,085 |
| 2022-09-09 | $74.23 | $76.77 | $73.03 | $75.39 | $75.39 | 44,859 |
| 2022-09-08 | $72.99 | $75.15 | $72.02 | $73.00 | $73.00 | 90,073 |
| 2022-09-07 | $72.09 | $75.12 | $72.00 | $74.27 | $74.27 | 141,191 |
| 2022-09-06 | $76.49 | $76.49 | $71.81 | $72.12 | $72.12 | 76,596 |
| 2022-09-02 | $77.00 | $77.00 | $74.15 | $76.02 | $76.02 | 58,399 |
| 2022-09-01 | $73.50 | $75.89 | $71.76 | $75.89 | $75.89 | 66,455 |
| 2022-08-31 | $75.33 | $77.29 | $74.50 | $74.76 | $74.76 | 57,586 |
| 2022-08-30 | $83.31 | $83.63 | $73.72 | $74.26 | $74.26 | 153,388 |
| 2022-08-29 | $83.00 | $84.88 | $82.84 | $83.02 | $83.02 | 129,084 |
| 2022-08-26 | $84.34 | $86.24 | $82.54 | $84.25 | $84.25 | 86,792 |
| 2022-08-25 | $83.74 | $85.22 | $83.30 | $84.98 | $84.98 | 59,421 |
| 2022-08-24 | $83.18 | $85.30 | $82.81 | $83.23 | $83.23 | 64,193 |
| 2022-08-23 | $83.31 | $85.91 | $82.28 | $83.11 | $83.11 | 59,589 |
| 2022-08-22 | $83.28 | $84.02 | $79.33 | $83.37 | $83.37 | 129,955 |
| 2022-08-19 | $90.07 | $90.44 | $83.73 | $84.06 | $84.06 | 85,887 |
| 2022-08-18 | $91.46 | $92.50 | $90.29 | $91.11 | $91.11 | 121,624 |
| 2022-08-17 | $90.58 | $93.25 | $90.11 | $91.64 | $91.64 | 143,961 |
| 2022-08-16 | $95.22 | $96.34 | $90.41 | $91.91 | $91.91 | 141,453 |
| 2022-08-15 | $92.89 | $96.60 | $92.89 | $95.69 | $95.69 | 72,315 |
| 2022-08-12 | $92.00 | $93.77 | $91.47 | $93.21 | $93.21 | 66,996 |
| 2022-08-11 | $93.82 | $94.04 | $91.15 | $92.76 | $92.76 | 118,124 |
| 2022-08-10 | $91.50 | $94.12 | $90.65 | $92.85 | $92.85 | 140,704 |
| 2022-08-09 | $86.82 | $89.94 | $85.87 | $89.80 | $89.80 | 89,062 |
| 2022-08-08 | $85.67 | $90.71 | $85.67 | $87.30 | $87.30 | 70,523 |
| 2022-08-05 | $83.35 | $85.47 | $81.85 | $84.88 | $84.88 | 78,033 |
| 2022-08-04 | $86.03 | $87.84 | $83.53 | $84.53 | $84.53 | 114,673 |
| 2022-08-03 | $87.44 | $87.44 | $83.89 | $86.16 | $86.16 | 77,800 |
| 2022-08-02 | $84.54 | $89.81 | $83.36 | $85.95 | $85.95 | 204,239 |
| 2022-08-01 | $84.00 | $87.60 | $82.74 | $87.51 | $87.51 | 109,758 |
| 2022-07-29 | $79.81 | $84.74 | $78.45 | $84.44 | $84.44 | 123,545 |
| 2022-07-28 | $73.58 | $80.00 | $72.99 | $79.48 | $79.48 | 105,381 |
| 2022-07-27 | $72.88 | $75.65 | $72.09 | $74.00 | $74.00 | 130,967 |
| 2022-07-26 | $71.16 | $72.91 | $69.40 | $72.20 | $72.20 | 54,671 |
| 2022-07-25 | $74.24 | $74.24 | $71.09 | $72.22 | $72.22 | 115,880 |
| 2022-07-22 | $76.96 | $77.44 | $74.26 | $74.63 | $74.63 | 69,722 |
| 2022-07-21 | $78.10 | $78.41 | $74.05 | $76.79 | $76.79 | 90,122 |
| 2022-07-20 | $77.22 | $79.43 | $76.64 | $78.19 | $78.19 | 93,655 |
| 2022-07-19 | $79.00 | $79.97 | $76.76 | $77.60 | $77.60 | 105,309 |
| 2022-07-18 | $78.13 | $78.49 | $76.92 | $77.45 | $77.45 | 77,054 |
| 2022-07-15 | $77.90 | $78.50 | $76.47 | $77.19 | $77.19 | 70,145 |
| 2022-07-14 | $77.00 | $77.95 | $74.40 | $77.34 | $77.34 | 69,080 |
| 2022-07-13 | $71.49 | $77.73 | $70.88 | $77.14 | $77.14 | 158,321 |
| 2022-07-12 | $72.46 | $74.99 | $71.02 | $73.42 | $73.42 | 169,707 |
| 2022-07-11 | $68.76 | $76.98 | $68.76 | $72.46 | $72.46 | 357,936 |
| 2022-07-08 | $58.04 | $73.65 | $58.04 | $72.29 | $72.29 | 668,577 |
| 2022-07-07 | $50.48 | $54.91 | $49.44 | $54.10 | $54.10 | 168,470 |
| 2022-07-06 | $52.94 | $53.92 | $49.77 | $50.41 | $50.41 | 120,465 |
| 2022-07-05 | $49.13 | $53.08 | $49.05 | $53.00 | $53.00 | 68,267 |
| 2022-07-01 | $49.34 | $50.68 | $48.16 | $50.36 | $50.36 | 65,002 |
| 2022-06-30 | $46.44 | $49.95 | $45.56 | $49.53 | $49.53 | 77,697 |
| 2022-06-29 | $48.05 | $48.05 | $45.01 | $47.58 | $47.58 | 50,837 |
| 2022-06-28 | $50.50 | $51.15 | $47.98 | $48.41 | $48.41 | 84,612 |
| 2022-06-27 | $49.92 | $50.42 | $47.78 | $50.07 | $50.07 | 47,565 |
| 2022-06-24 | $46.50 | $49.76 | $46.27 | $49.69 | $49.69 | 94,346 |
| 2022-06-23 | $43.53 | $46.56 | $41.72 | $46.19 | $46.19 | 68,491 |
| 2022-06-22 | $40.87 | $43.62 | $40.87 | $43.51 | $43.51 | 61,121 |
| 2022-06-21 | $41.62 | $42.27 | $40.03 | $41.95 | $41.95 | 72,262 |
| 2022-06-17 | $39.69 | $41.87 | $39.07 | $40.92 | $40.92 | 47,624 |
| 2022-06-16 | $39.93 | $39.93 | $38.04 | $38.99 | $38.99 | 73,016 |
| 2022-06-15 | $40.25 | $42.41 | $40.25 | $41.61 | $41.61 | 83,873 |
| 2022-06-14 | $39.66 | $40.08 | $38.87 | $39.65 | $39.65 | 72,418 |
| 2022-06-13 | $39.50 | $40.39 | $38.17 | $39.32 | $39.32 | 130,259 |
| 2022-06-10 | $42.46 | $42.86 | $40.41 | $40.93 | $40.93 | 31,899 |
| 2022-06-09 | $43.25 | $44.33 | $42.10 | $44.00 | $44.00 | 47,603 |
| 2022-06-08 | $42.96 | $44.99 | $42.72 | $43.87 | $43.87 | 58,493 |
| 2022-06-07 | $40.35 | $43.98 | $39.96 | $43.09 | $43.09 | 94,445 |
| 2022-06-06 | $39.17 | $41.62 | $38.62 | $41.41 | $41.41 | 69,437 |
| 2022-06-03 | $39.17 | $39.28 | $37.00 | $38.54 | $38.54 | 61,139 |
| 2022-06-02 | $35.96 | $40.22 | $35.60 | $40.14 | $40.14 | 50,328 |
| 2022-06-01 | $37.97 | $37.97 | $35.90 | $36.39 | $36.39 | 36,502 |
| 2022-05-31 | $37.86 | $38.22 | $36.94 | $37.69 | $37.69 | 41,829 |
| 2022-05-27 | $36.27 | $38.33 | $35.82 | $37.92 | $37.92 | 59,375 |
| 2022-05-26 | $34.16 | $36.20 | $34.16 | $35.59 | $35.59 | 89,920 |
| 2022-05-25 | $31.87 | $34.42 | $31.36 | $33.84 | $33.84 | 78,392 |
| 2022-05-24 | $33.12 | $33.44 | $31.31 | $32.36 | $32.36 | 71,578 |
| 2022-05-23 | $32.85 | $34.06 | $31.96 | $34.00 | $34.00 | 62,228 |
| 2022-05-20 | $34.39 | $35.55 | $30.95 | $32.10 | $32.10 | 76,122 |
| 2022-05-19 | $32.25 | $34.25 | $32.25 | $33.85 | $33.85 | 48,635 |
| 2022-05-18 | $34.59 | $34.59 | $32.02 | $32.93 | $32.93 | 68,020 |
| 2022-05-17 | $35.45 | $35.79 | $33.63 | $35.61 | $35.61 | 68,649 |
| 2022-05-16 | $36.93 | $36.93 | $33.53 | $34.03 | $34.03 | 60,286 |
| 2022-05-13 | $36.55 | $38.14 | $36.10 | $36.99 | $36.99 | 55,100 |
| 2022-05-12 | $35.24 | $36.74 | $34.29 | $35.52 | $35.52 | 114,925 |
| 2022-05-11 | $37.64 | $39.60 | $35.24 | $35.83 | $35.83 | 53,688 |
| 2022-05-10 | $39.57 | $40.01 | $36.53 | $37.83 | $37.83 | 91,950 |
| 2022-05-09 | $40.52 | $40.52 | $37.28 | $38.04 | $38.04 | 126,788 |
| 2022-05-06 | $41.85 | $42.40 | $40.32 | $41.61 | $41.61 | 55,253 |
| 2022-05-05 | $43.02 | $44.29 | $41.00 | $41.85 | $41.85 | 60,555 |
| 2022-05-04 | $44.89 | $44.93 | $41.61 | $44.18 | $44.18 | 76,466 |
| 2022-05-03 | $48.42 | $48.42 | $43.45 | $44.09 | $44.09 | 86,448 |
| 2022-05-02 | $50.00 | $50.99 | $46.79 | $48.39 | $48.39 | 99,555 |
| 2022-04-29 | $51.39 | $52.81 | $50.00 | $50.18 | $50.18 | 44,750 |
| 2022-04-28 | $49.38 | $52.69 | $48.97 | $52.39 | $52.39 | 30,593 |
| 2022-04-27 | $48.00 | $50.94 | $48.00 | $49.34 | $49.34 | 41,585 |
| 2022-04-26 | $52.37 | $52.37 | $47.83 | $47.98 | $47.98 | 69,477 |
| 2022-04-25 | $53.13 | $54.75 | $52.11 | $53.08 | $53.08 | 82,987 |
| 2022-04-22 | $55.36 | $55.89 | $53.35 | $54.03 | $54.03 | 61,079 |
| 2022-04-21 | $58.30 | $58.95 | $54.50 | $55.37 | $55.37 | 51,029 |
| 2022-04-20 | $56.60 | $57.97 | $56.03 | $57.50 | $57.50 | 47,693 |
| 2022-04-19 | $55.83 | $56.88 | $54.01 | $56.23 | $56.23 | 56,811 |
| 2022-04-18 | $54.93 | $56.71 | $54.62 | $55.88 | $55.88 | 35,332 |
| 2022-04-14 | $54.20 | $55.72 | $53.60 | $55.59 | $55.59 | 66,513 |
| 2022-04-13 | $51.44 | $54.89 | $51.34 | $53.82 | $53.82 | 37,277 |
| 2022-04-12 | $52.04 | $53.63 | $50.95 | $51.30 | $51.30 | 46,424 |
| 2022-04-11 | $50.54 | $52.02 | $50.07 | $50.72 | $50.72 | 49,935 |
| 2022-04-08 | $58.70 | $58.70 | $49.88 | $51.65 | $51.65 | 247,828 |
| 2022-04-07 | $55.34 | $58.97 | $55.12 | $58.69 | $58.69 | 82,377 |
| 2022-04-06 | $55.25 | $55.68 | $52.80 | $54.69 | $54.69 | 82,296 |
| 2022-04-05 | $57.08 | $58.70 | $56.00 | $56.67 | $56.67 | 59,812 |
| 2022-04-04 | $55.95 | $57.83 | $54.76 | $57.38 | $57.38 | 36,112 |
| 2022-04-01 | $55.37 | $56.02 | $54.00 | $55.95 | $55.95 | 54,523 |
| 2022-03-31 | $54.95 | $57.49 | $54.95 | $55.15 | $55.15 | 32,900 |
| 2022-03-30 | $57.19 | $57.65 | $55.01 | $55.11 | $55.11 | 41,804 |
| 2022-03-29 | $54.75 | $58.97 | $54.75 | $57.23 | $57.23 | 59,246 |
| 2022-03-28 | $52.14 | $54.33 | $51.71 | $54.25 | $54.25 | 35,433 |
| 2022-03-25 | $54.28 | $54.28 | $51.24 | $51.79 | $51.79 | 29,437 |
| 2022-03-24 | $51.85 | $54.37 | $50.04 | $54.23 | $54.23 | 39,206 |
| 2022-03-23 | $53.53 | $54.33 | $51.19 | $51.36 | $51.36 | 33,416 |
| 2022-03-22 | $52.39 | $54.76 | $52.39 | $53.89 | $53.89 | 28,174 |
| 2022-03-21 | $54.72 | $54.72 | $50.77 | $52.16 | $52.16 | 39,249 |
| 2022-03-18 | $52.42 | $55.00 | $52.21 | $54.74 | $54.74 | 95,435 |
| 2022-03-17 | $51.39 | $53.44 | $51.11 | $52.53 | $52.53 | 47,280 |
| 2022-03-16 | $50.14 | $52.54 | $50.00 | $52.24 | $52.24 | 55,213 |
| 2022-03-15 | $46.97 | $50.46 | $46.40 | $48.98 | $48.98 | 53,405 |
| 2022-03-14 | $49.92 | $50.53 | $46.54 | $46.99 | $46.99 | 40,649 |
| 2022-03-11 | $50.98 | $51.95 | $48.49 | $49.53 | $49.53 | 32,218 |
| 2022-03-10 | $47.24 | $50.96 | $46.93 | $50.40 | $50.40 | 69,294 |
| 2022-03-09 | $47.65 | $49.41 | $46.25 | $48.55 | $48.55 | 57,934 |
| 2022-03-08 | $44.06 | $47.77 | $43.33 | $45.21 | $45.21 | 83,621 |
| 2022-03-07 | $48.50 | $49.14 | $44.08 | $44.27 | $44.27 | 86,973 |
| 2022-03-04 | $48.69 | $50.44 | $46.92 | $48.80 | $48.80 | 70,391 |
| 2022-03-03 | $52.40 | $52.76 | $49.01 | $49.18 | $49.18 | 67,166 |
| 2022-03-02 | $51.63 | $53.65 | $51.63 | $52.46 | $52.46 | 40,927 |
| 2022-03-01 | $52.62 | $53.33 | $50.05 | $51.31 | $51.31 | 47,569 |
| 2022-02-28 | $50.96 | $54.64 | $50.03 | $52.70 | $52.70 | 47,998 |
| 2022-02-25 | $51.84 | $52.11 | $48.50 | $51.68 | $51.68 | 60,785 |
| 2022-02-24 | $43.89 | $51.57 | $43.53 | $51.41 | $51.41 | 80,886 |
| 2022-02-23 | $50.28 | $50.28 | $46.60 | $46.77 | $46.77 | 33,225 |
| 2022-02-22 | $51.22 | $51.64 | $47.93 | $49.78 | $49.78 | 61,368 |
| 2022-02-18 | $52.15 | $53.79 | $50.72 | $51.31 | $51.31 | 56,560 |
| 2022-02-17 | $52.11 | $53.90 | $51.62 | $52.65 | $52.65 | 64,837 |
| 2022-02-16 | $50.47 | $53.41 | $50.03 | $52.69 | $52.69 | 71,249 |
| 2022-02-15 | $50.20 | $52.22 | $49.98 | $51.20 | $51.20 | 90,450 |
| 2022-02-14 | $49.07 | $51.32 | $48.57 | $49.06 | $49.06 | 39,205 |
| 2022-02-11 | $50.92 | $52.49 | $48.08 | $49.06 | $49.06 | 131,805 |
| 2022-02-10 | $49.82 | $54.65 | $49.82 | $51.18 | $51.18 | 99,328 |
| 2022-02-09 | $49.51 | $51.63 | $48.84 | $51.25 | $51.25 | 128,197 |
| 2022-02-08 | $46.29 | $48.59 | $46.02 | $48.26 | $48.26 | 39,599 |
| 2022-02-07 | $45.97 | $48.74 | $45.84 | $46.72 | $46.72 | 69,233 |
| 2022-02-04 | $42.98 | $46.10 | $42.97 | $45.43 | $45.43 | 55,108 |
| 2022-02-03 | $42.54 | $44.44 | $40.99 | $43.22 | $43.22 | 66,094 |
| 2022-02-02 | $46.69 | $47.05 | $42.91 | $43.95 | $43.95 | 61,169 |
| 2022-02-01 | $46.53 | $48.91 | $44.53 | $45.87 | $45.87 | 100,353 |
| 2022-01-31 | $42.73 | $46.20 | $42.59 | $46.15 | $46.15 | 161,400 |
| 2022-01-28 | $40.37 | $43.09 | $37.60 | $42.86 | $42.86 | 207,394 |
| 2022-01-27 | $43.03 | $43.03 | $39.04 | $40.13 | $40.13 | 165,188 |
| 2022-01-26 | $45.28 | $47.19 | $41.10 | $42.51 | $42.51 | 98,784 |
| 2022-01-25 | $43.64 | $45.19 | $42.58 | $43.78 | $43.78 | 85,948 |
| 2022-01-24 | $44.06 | $45.85 | $40.62 | $45.16 | $45.16 | 196,646 |
| 2022-01-21 | $46.19 | $48.01 | $44.55 | $45.84 | $45.84 | 195,244 |
| 2022-01-20 | $50.53 | $51.62 | $46.41 | $46.95 | $46.95 | 135,634 |
| 2022-01-19 | $51.18 | $51.49 | $49.25 | $49.84 | $49.84 | 66,177 |
| 2022-01-18 | $53.76 | $54.04 | $50.40 | $50.85 | $50.85 | 75,935 |
| 2022-01-14 | $53.71 | $55.31 | $52.61 | $54.97 | $54.97 | 74,906 |
| 2022-01-13 | $57.09 | $59.17 | $54.02 | $54.63 | $54.63 | 77,101 |
| 2022-01-12 | $59.17 | $59.91 | $55.86 | $56.36 | $56.36 | 83,161 |
| 2022-01-11 | $56.09 | $60.21 | $53.00 | $58.63 | $58.63 | 144,804 |
| 2022-01-10 | $55.76 | $56.73 | $54.03 | $55.35 | $55.35 | 135,797 |
| 2022-01-07 | $70.00 | $70.00 | $51.17 | $55.68 | $55.68 | 457,406 |
| 2022-01-06 | $72.75 | $74.54 | $68.52 | $70.00 | $70.00 | 168,457 |
| 2022-01-05 | $77.11 | $77.66 | $71.14 | $71.78 | $71.78 | 107,505 |
| 2022-01-04 | $79.64 | $82.00 | $74.25 | $76.36 | $76.36 | 78,975 |
| 2022-01-03 | $81.61 | $85.62 | $77.99 | $79.29 | $79.29 | 86,055 |
| 2021-12-31 | $78.37 | $83.00 | $78.37 | $80.84 | $80.84 | 70,314 |
| 2021-12-30 | $77.06 | $80.73 | $77.06 | $79.12 | $79.12 | 68,203 |
| 2021-12-29 | $77.32 | $80.40 | $76.13 | $77.06 | $77.06 | 41,400 |
| 2021-12-28 | $79.20 | $80.55 | $76.42 | $77.58 | $77.58 | 42,731 |
| 2021-12-27 | $78.06 | $79.56 | $76.24 | $78.57 | $78.57 | 38,834 |
| 2021-12-23 | $77.90 | $78.99 | $74.28 | $77.97 | $77.97 | 51,240 |
| 2021-12-22 | $73.14 | $79.57 | $73.00 | $77.56 | $77.56 | 71,760 |
| 2021-12-21 | $68.47 | $75.40 | $68.47 | $73.24 | $73.24 | 76,366 |
| 2021-12-20 | $62.48 | $68.56 | $62.00 | $67.71 | $67.71 | 71,625 |
| 2021-12-17 | $62.10 | $65.41 | $60.26 | $64.98 | $64.98 | 86,881 |
| 2021-12-16 | $69.57 | $71.00 | $62.08 | $62.78 | $62.78 | 122,937 |
| 2021-12-15 | $64.50 | $69.21 | $63.73 | $68.34 | $68.34 | 63,358 |
| 2021-12-14 | $65.19 | $66.96 | $63.01 | $64.81 | $64.81 | 39,869 |
| 2021-12-13 | $67.02 | $68.16 | $64.57 | $65.98 | $65.98 | 31,194 |
| 2021-12-10 | $67.45 | $68.00 | $65.00 | $67.43 | $67.43 | 35,473 |
| 2021-12-09 | $70.04 | $71.53 | $66.76 | $66.99 | $66.99 | 24,730 |
| 2021-12-08 | $67.06 | $72.51 | $66.93 | $70.97 | $70.97 | 59,285 |
| 2021-12-07 | $64.07 | $67.16 | $62.50 | $66.01 | $66.01 | 57,495 |
| 2021-12-06 | $59.01 | $63.38 | $57.47 | $62.31 | $62.31 | 41,404 |
| 2021-12-03 | $64.14 | $64.14 | $57.17 | $58.80 | $58.80 | 86,360 |
| 2021-12-02 | $59.07 | $64.85 | $59.07 | $63.83 | $63.83 | 72,617 |
| 2021-12-01 | $65.18 | $65.91 | $58.15 | $58.43 | $58.43 | 60,121 |
| 2021-11-30 | $63.41 | $64.01 | $59.83 | $63.60 | $63.60 | 125,914 |
| 2021-11-29 | $66.21 | $67.01 | $62.22 | $63.30 | $63.30 | 99,805 |
| 2021-11-26 | $64.00 | $65.48 | $60.51 | $65.29 | $65.29 | 57,388 |
| 2021-11-24 | $67.97 | $67.98 | $64.49 | $65.49 | $65.49 | 58,764 |
| 2021-11-23 | $69.31 | $69.90 | $66.06 | $69.48 | $69.48 | 47,052 |
| 2021-11-22 | $71.57 | $74.05 | $68.02 | $69.11 | $69.11 | 64,915 |
| 2021-11-19 | $71.47 | $74.99 | $70.00 | $71.34 | $71.34 | 90,709 |
| 2021-11-18 | $79.68 | $80.45 | $70.82 | $71.47 | $71.47 | 120,935 |
| 2021-11-17 | $75.56 | $81.47 | $74.37 | $79.91 | $79.91 | 80,964 |
| 2021-11-16 | $70.11 | $77.99 | $68.90 | $75.68 | $75.68 | 152,909 |
| 2021-11-15 | $69.97 | $70.74 | $67.57 | $70.66 | $70.66 | 127,066 |
| 2021-11-12 | $57.19 | $70.99 | $57.19 | $70.94 | $70.94 | 394,114 |
| 2021-11-11 | $51.99 | $56.73 | $49.56 | $54.50 | $54.50 | 114,000 |
| 2021-11-10 | $48.71 | $52.09 | $48.55 | $52.08 | $52.08 | 40,311 |
| 2021-11-09 | $50.86 | $50.86 | $48.32 | $49.87 | $49.87 | 27,014 |
| 2021-11-08 | $49.50 | $51.93 | $49.02 | $49.94 | $49.94 | 57,871 |
| 2021-11-05 | $46.90 | $49.49 | $45.50 | $49.47 | $49.47 | 38,112 |
| 2021-11-04 | $45.39 | $46.49 | $45.11 | $46.17 | $46.17 | 13,501 |
| 2021-11-03 | $44.69 | $46.85 | $44.43 | $45.28 | $45.28 | 30,952 |
| 2021-11-02 | $45.08 | $45.14 | $43.86 | $45.06 | $45.06 | 24,230 |
| 2021-11-01 | $42.87 | $45.77 | $42.40 | $45.47 | $45.47 | 43,687 |
| 2021-10-29 | $42.31 | $43.32 | $41.53 | $42.58 | $42.58 | 24,166 |
| 2021-10-28 | $42.00 | $43.50 | $40.33 | $42.10 | $42.10 | 55,714 |
| 2021-10-27 | $41.82 | $43.91 | $41.00 | $41.55 | $41.55 | 39,464 |
| 2021-10-26 | $44.49 | $44.97 | $41.15 | $41.48 | $41.48 | 81,747 |
| 2021-10-25 | $45.11 | $45.88 | $42.97 | $43.91 | $43.91 | 81,465 |
| 2021-10-22 | $44.67 | $45.81 | $43.66 | $45.17 | $45.17 | 21,203 |
| 2021-10-21 | $45.19 | $46.26 | $44.10 | $44.51 | $44.51 | 59,923 |
| 2021-10-20 | $46.10 | $46.71 | $45.12 | $45.23 | $45.23 | 48,727 |
| 2021-10-19 | $46.53 | $47.40 | $45.15 | $46.45 | $46.45 | 15,576 |
| 2021-10-18 | $45.66 | $46.59 | $44.84 | $46.45 | $46.45 | 24,123 |
| 2021-10-15 | $48.60 | $48.60 | $45.67 | $45.75 | $45.75 | 43,017 |
| 2021-10-14 | $46.86 | $48.73 | $45.95 | $48.09 | $48.09 | 41,619 |
| 2021-10-13 | $45.76 | $46.46 | $44.69 | $45.91 | $45.91 | 23,437 |
| 2021-10-12 | $46.65 | $46.65 | $45.24 | $45.81 | $45.81 | 15,828 |
| 2021-10-11 | $46.16 | $48.29 | $45.73 | $46.31 | $46.31 | 34,935 |
| 2021-10-08 | $44.48 | $47.47 | $44.42 | $46.14 | $46.14 | 42,687 |
| 2021-10-07 | $44.70 | $47.00 | $43.64 | $44.40 | $44.40 | 60,008 |
| 2021-10-06 | $44.33 | $44.93 | $43.37 | $44.27 | $44.27 | 24,311 |
| 2021-10-05 | $44.59 | $46.48 | $44.26 | $44.51 | $44.51 | 30,656 |
| 2021-10-04 | $47.22 | $47.22 | $43.52 | $44.26 | $44.26 | 49,275 |
| 2021-10-01 | $44.21 | $47.82 | $43.55 | $47.35 | $47.35 | 50,382 |
| 2021-09-30 | $43.50 | $45.27 | $43.27 | $43.68 | $43.68 | 43,401 |
| 2021-09-29 | $46.26 | $46.46 | $42.71 | $43.37 | $43.37 | 46,231 |
| 2021-09-28 | $47.29 | $47.40 | $44.73 | $45.59 | $45.59 | 36,810 |
| 2021-09-27 | $48.00 | $48.77 | $46.81 | $47.68 | $47.68 | 53,816 |
| 2021-09-24 | $45.14 | $49.27 | $45.14 | $47.92 | $47.92 | 86,678 |
| 2021-09-23 | $44.09 | $45.84 | $44.01 | $45.10 | $45.10 | 59,910 |
| 2021-09-22 | $43.82 | $44.73 | $42.87 | $43.59 | $43.59 | 45,339 |
| 2021-09-21 | $44.66 | $45.00 | $43.30 | $43.55 | $43.55 | 13,405 |
| 2021-09-20 | $44.19 | $44.92 | $43.20 | $44.45 | $44.45 | 28,910 |
| 2021-09-17 | $46.77 | $47.48 | $44.74 | $45.19 | $45.19 | 88,671 |
| 2021-09-16 | $45.82 | $47.28 | $45.36 | $46.48 | $46.48 | 35,419 |
| 2021-09-15 | $43.74 | $45.90 | $42.87 | $45.83 | $45.83 | 27,229 |
| 2021-09-14 | $45.82 | $45.82 | $43.54 | $43.72 | $43.72 | 43,041 |
| 2021-09-13 | $46.72 | $47.00 | $44.13 | $45.30 | $45.30 | 27,386 |
| 2021-09-10 | $45.93 | $47.74 | $45.58 | $45.93 | $45.93 | 37,372 |
| 2021-09-09 | $46.74 | $47.72 | $45.32 | $45.33 | $45.33 | 28,494 |
| 2021-09-08 | $46.35 | $47.27 | $44.55 | $46.75 | $46.75 | 39,710 |
| 2021-09-07 | $49.24 | $49.97 | $45.26 | $46.37 | $46.37 | 63,329 |
| 2021-09-03 | $50.01 | $50.55 | $48.21 | $49.25 | $49.25 | 13,454 |
| 2021-09-02 | $51.04 | $51.97 | $49.55 | $50.04 | $50.04 | 21,586 |
| 2021-09-01 | $51.38 | $52.20 | $50.60 | $50.60 | $50.60 | 21,875 |
| 2021-08-31 | $50.72 | $51.50 | $48.84 | $50.81 | $50.81 | 40,426 |
| 2021-08-30 | $52.55 | $52.55 | $49.97 | $50.72 | $50.72 | 23,727 |
| 2021-08-27 | $49.15 | $52.97 | $49.15 | $52.20 | $52.20 | 36,868 |
| 2021-08-26 | $52.07 | $52.33 | $48.55 | $49.01 | $49.01 | 41,955 |
| 2021-08-25 | $48.36 | $52.97 | $48.09 | $52.60 | $52.60 | 53,060 |
| 2021-08-24 | $47.52 | $49.97 | $45.97 | $48.58 | $48.58 | 44,997 |
| 2021-08-23 | $43.99 | $48.57 | $43.99 | $47.52 | $47.52 | 58,171 |
| 2021-08-20 | $42.78 | $44.68 | $42.78 | $43.54 | $43.54 | 27,449 |
| 2021-08-19 | $43.12 | $44.99 | $42.04 | $43.06 | $43.06 | 33,835 |
| 2021-08-18 | $46.00 | $46.00 | $43.57 | $43.57 | $43.57 | 68,986 |
| 2021-08-17 | $44.55 | $45.97 | $41.53 | $45.24 | $45.24 | 71,413 |
| 2021-08-16 | $45.01 | $45.78 | $44.26 | $45.55 | $45.55 | 21,307 |
| 2021-08-13 | $45.06 | $46.27 | $44.87 | $45.08 | $45.08 | 18,746 |
| 2021-08-12 | $46.12 | $46.19 | $43.40 | $45.36 | $45.36 | 79,237 |
| 2021-08-11 | $46.18 | $47.63 | $45.50 | $46.19 | $46.19 | 32,424 |
| 2021-08-10 | $45.35 | $46.46 | $44.26 | $46.00 | $46.00 | 30,545 |
| 2021-08-09 | $45.58 | $45.70 | $43.60 | $44.63 | $44.63 | 78,955 |
| 2021-08-06 | $45.78 | $47.25 | $45.34 | $45.49 | $45.49 | 73,217 |
| 2021-08-05 | $46.32 | $47.25 | $45.11 | $45.50 | $45.50 | 94,353 |
| 2021-08-04 | $47.42 | $48.67 | $46.00 | $46.25 | $46.25 | 76,888 |
| 2021-08-03 | $48.41 | $49.27 | $46.15 | $47.67 | $47.67 | 93,461 |
| 2021-08-02 | $49.72 | $50.87 | $47.82 | $48.41 | $48.41 | 90,255 |
| 2021-07-30 | $52.43 | $54.02 | $48.62 | $48.62 | $48.62 | 56,689 |
| 2021-07-29 | $49.08 | $53.49 | $49.08 | $53.06 | $53.06 | 50,619 |
| 2021-07-28 | $54.20 | $54.47 | $48.63 | $49.03 | $49.03 | 144,294 |
| 2021-07-27 | $52.62 | $54.08 | $52.08 | $53.37 | $53.37 | 94,853 |
| 2021-07-26 | $51.98 | $56.50 | $51.44 | $54.26 | $54.26 | 86,328 |
| 2021-07-23 | $49.05 | $52.48 | $47.21 | $52.07 | $52.07 | 71,312 |
| 2021-07-22 | $55.35 | $56.98 | $49.23 | $49.31 | $49.31 | 124,684 |
| 2021-07-21 | $47.88 | $56.00 | $46.93 | $54.80 | $54.80 | 422,013 |
| 2021-07-20 | $50.00 | $54.00 | $50.00 | $51.67 | $51.67 | 99,153 |
| 2021-07-19 | $48.77 | $52.99 | $47.10 | $49.98 | $49.98 | 72,537 |
| 2021-07-16 | $51.52 | $53.98 | $49.29 | $50.75 | $50.75 | 122,810 |
| 2021-07-15 | $47.62 | $52.79 | $46.23 | $51.39 | $51.39 | 362,534 |
| 2021-07-14 | $40.59 | $51.35 | $39.90 | $47.51 | $47.51 | 588,640 |
| 2021-07-13 | $38.00 | $40.82 | $37.09 | $38.58 | $38.58 | 39,409 |
| 2021-07-12 | $38.44 | $38.94 | $36.95 | $38.18 | $38.18 | 15,766 |
| 2021-07-09 | $37.50 | $38.85 | $36.55 | $38.47 | $38.47 | 26,214 |
| 2021-07-08 | $34.25 | $37.06 | $34.00 | $36.59 | $36.59 | 28,936 |
| 2021-07-07 | $36.33 | $36.45 | $34.66 | $35.45 | $35.45 | 18,543 |
| 2021-07-06 | $37.40 | $37.88 | $35.10 | $36.50 | $36.50 | 22,227 |
| 2021-07-02 | $38.64 | $38.79 | $37.15 | $37.20 | $37.20 | 18,472 |
| 2021-07-01 | $38.41 | $39.36 | $37.79 | $38.67 | $38.67 | 21,074 |
| 2021-06-30 | $38.22 | $38.98 | $37.94 | $38.01 | $38.01 | 29,783 |
| 2021-06-29 | $38.20 | $38.63 | $37.76 | $38.31 | $38.31 | 21,449 |
| 2021-06-28 | $39.51 | $39.51 | $37.76 | $38.01 | $38.01 | 25,715 |
| 2021-06-25 | $39.38 | $40.71 | $39.05 | $39.26 | $39.26 | 185,798 |
| 2021-06-24 | $39.43 | $39.87 | $38.53 | $39.38 | $39.38 | 22,329 |
| 2021-06-23 | $39.50 | $39.75 | $38.27 | $39.31 | $39.31 | 19,501 |
| 2021-06-22 | $36.81 | $39.75 | $36.65 | $39.67 | $39.67 | 53,539 |
| 2021-06-21 | $34.69 | $37.51 | $34.04 | $36.96 | $36.96 | 89,352 |
| 2021-06-18 | $35.54 | $36.67 | $34.01 | $34.24 | $34.24 | 43,013 |
| 2021-06-17 | $36.94 | $38.25 | $35.10 | $35.65 | $35.65 | 31,902 |
| 2021-06-16 | $36.46 | $37.06 | $35.28 | $36.81 | $36.81 | 46,221 |
| 2021-06-15 | $37.51 | $37.51 | $36.32 | $36.32 | $36.32 | 19,908 |
| 2021-06-14 | $37.92 | $38.75 | $36.76 | $37.23 | $37.23 | 30,443 |
| 2021-06-11 | $37.23 | $38.51 | $36.87 | $37.67 | $37.67 | 29,937 |
| 2021-06-10 | $38.49 | $38.67 | $36.50 | $37.23 | $37.23 | 45,547 |
| 2021-06-09 | $41.00 | $41.00 | $38.47 | $38.57 | $38.57 | 24,215 |
| 2021-06-08 | $40.45 | $41.33 | $39.18 | $41.08 | $41.08 | 25,501 |
| 2021-06-07 | $37.87 | $40.67 | $37.34 | $39.94 | $39.94 | 36,242 |
| 2021-06-04 | $38.19 | $38.79 | $37.00 | $37.83 | $37.83 | 51,483 |
| 2021-06-03 | $39.84 | $40.35 | $37.50 | $38.08 | $38.08 | 29,764 |
| 2021-06-02 | $41.87 | $41.87 | $39.20 | $40.04 | $40.04 | 29,779 |
| 2021-06-01 | $43.23 | $43.69 | $41.11 | $41.12 | $41.12 | 46,218 |
| 2021-05-28 | $42.02 | $43.78 | $41.61 | $42.98 | $42.98 | 30,095 |
| 2021-05-27 | $41.56 | $42.10 | $40.93 | $41.69 | $41.69 | 18,798 |
| 2021-05-26 | $38.13 | $41.54 | $38.13 | $41.00 | $41.00 | 22,056 |
| 2021-05-25 | $41.31 | $41.50 | $38.53 | $38.53 | $38.53 | 34,811 |
| 2021-05-24 | $39.89 | $42.40 | $39.39 | $41.48 | $41.48 | 37,392 |
| 2021-05-21 | $38.94 | $39.94 | $38.47 | $39.73 | $39.73 | 34,056 |
| 2021-05-20 | $37.51 | $39.00 | $36.06 | $38.99 | $38.99 | 42,503 |
| 2021-05-19 | $36.34 | $37.90 | $35.35 | $37.31 | $37.31 | 30,541 |
| 2021-05-18 | $35.84 | $37.75 | $35.84 | $37.31 | $37.31 | 17,476 |
| 2021-05-17 | $33.70 | $36.12 | $33.70 | $35.50 | $35.50 | 57,874 |
| 2021-05-14 | $34.75 | $36.12 | $33.34 | $34.11 | $34.11 | 45,598 |
| 2021-05-13 | $33.62 | $35.69 | $33.11 | $34.43 | $34.43 | 31,491 |
| 2021-05-12 | $35.63 | $36.11 | $33.05 | $33.05 | $33.05 | 32,122 |
| 2021-05-11 | $34.28 | $37.02 | $34.28 | $36.31 | $36.31 | 29,686 |
| 2021-05-10 | $35.79 | $36.90 | $34.90 | $35.51 | $35.51 | 24,163 |
| 2021-05-07 | $34.44 | $37.50 | $34.44 | $35.68 | $35.68 | 78,760 |
| 2021-05-06 | $36.48 | $36.48 | $34.20 | $34.46 | $34.46 | 26,531 |
| 2021-05-05 | $38.12 | $38.59 | $36.77 | $36.77 | $36.77 | 19,466 |
| 2021-05-04 | $35.47 | $38.98 | $34.10 | $37.61 | $37.61 | 69,423 |
| 2021-05-03 | $36.80 | $36.80 | $35.13 | $36.12 | $36.12 | 29,748 |
| 2021-04-30 | $37.37 | $37.84 | $36.01 | $36.01 | $36.01 | 29,537 |
| 2021-04-29 | $35.30 | $38.97 | $34.47 | $38.15 | $38.15 | 61,925 |
| 2021-04-28 | $35.46 | $35.46 | $34.62 | $34.70 | $34.70 | 16,370 |
| 2021-04-27 | $35.50 | $36.46 | $35.36 | $35.42 | $35.42 | 68,607 |
| 2021-04-26 | $35.61 | $35.70 | $34.47 | $35.49 | $35.49 | 39,100 |
| 2021-04-23 | $33.72 | $35.54 | $33.66 | $35.46 | $35.46 | 65,544 |
| 2021-04-22 | $32.57 | $34.06 | $32.50 | $33.71 | $33.71 | 53,482 |
| 2021-04-21 | $31.08 | $32.82 | $31.08 | $32.46 | $32.46 | 17,852 |
| 2021-04-20 | $32.61 | $33.45 | $30.96 | $31.11 | $31.11 | 62,070 |
| 2021-04-19 | $31.89 | $32.78 | $31.80 | $32.75 | $32.75 | 53,015 |
| 2021-04-16 | $31.91 | $32.76 | $31.15 | $32.20 | $32.20 | 33,225 |
| 2021-04-15 | $33.36 | $33.36 | $31.00 | $31.54 | $31.54 | 43,796 |
| 2021-04-14 | $29.26 | $32.79 | $29.26 | $32.39 | $32.39 | 67,933 |
| 2021-04-13 | $30.90 | $32.45 | $29.90 | $31.56 | $31.56 | 58,245 |
| 2021-04-12 | $32.06 | $32.22 | $31.06 | $31.26 | $31.26 | 32,673 |
| 2021-04-09 | $32.82 | $32.90 | $32.00 | $32.40 | $32.40 | 14,561 |
| 2021-04-08 | $31.50 | $32.77 | $30.42 | $32.45 | $32.45 | 37,362 |
| 2021-04-07 | $32.50 | $32.87 | $31.24 | $31.52 | $31.52 | 34,928 |
| 2021-04-06 | $32.30 | $32.94 | $32.27 | $32.31 | $32.31 | 64,508 |
| 2021-04-05 | $31.95 | $32.97 | $31.36 | $31.92 | $31.92 | 47,909 |
| 2021-04-01 | $32.07 | $32.13 | $31.17 | $31.40 | $31.40 | 48,976 |
| 2021-03-31 | $31.06 | $32.25 | $30.90 | $31.64 | $31.64 | 36,553 |
| 2021-03-30 | $28.97 | $31.09 | $28.97 | $30.78 | $30.78 | 29,419 |
| 2021-03-29 | $31.01 | $31.73 | $28.22 | $28.72 | $28.72 | 146,716 |
| 2021-03-26 | $32.24 | $32.24 | $29.15 | $31.36 | $31.36 | 69,294 |
| 2021-03-25 | $30.49 | $32.10 | $29.29 | $31.99 | $31.99 | 26,607 |
| 2021-03-24 | $31.45 | $33.35 | $30.01 | $30.09 | $30.09 | 27,522 |
| 2021-03-23 | $34.00 | $34.00 | $30.37 | $30.92 | $30.92 | 47,722 |
| 2021-03-22 | $36.28 | $37.58 | $33.51 | $34.16 | $34.16 | 54,252 |
| 2021-03-19 | $35.83 | $36.61 | $34.91 | $36.25 | $36.25 | 64,403 |
| 2021-03-18 | $35.73 | $38.17 | $35.04 | $35.44 | $35.44 | 54,827 |
| 2021-03-17 | $34.22 | $36.00 | $33.77 | $35.69 | $35.69 | 34,425 |
| 2021-03-16 | $34.20 | $34.75 | $34.00 | $34.53 | $34.53 | 36,048 |
| 2021-03-15 | $32.87 | $34.75 | $32.45 | $34.68 | $34.68 | 55,494 |
| 2021-03-12 | $31.36 | $33.90 | $30.83 | $32.80 | $32.80 | 46,857 |
| 2021-03-11 | $30.73 | $31.98 | $30.01 | $31.15 | $31.15 | 73,173 |
| 2021-03-10 | $31.58 | $33.35 | $30.30 | $31.32 | $31.32 | 106,874 |
| 2021-03-09 | $31.48 | $32.50 | $30.67 | $31.59 | $31.59 | 53,418 |
| 2021-03-08 | $31.52 | $31.65 | $29.35 | $31.18 | $31.18 | 82,024 |
| 2021-03-05 | $33.21 | $33.79 | $30.61 | $31.80 | $31.80 | 91,473 |
| 2021-03-04 | $34.08 | $34.95 | $30.17 | $32.26 | $32.26 | 119,326 |
| 2021-03-03 | $34.90 | $36.19 | $34.05 | $34.08 | $34.08 | 112,567 |
| 2021-03-02 | $32.57 | $34.22 | $31.01 | $33.59 | $33.59 | 129,380 |
| 2021-03-01 | $30.28 | $36.43 | $30.28 | $32.86 | $32.86 | 214,428 |
| 2021-02-26 | $29.32 | $30.57 | $28.40 | $29.89 | $29.89 | 80,851 |
| 2021-02-25 | $30.19 | $31.32 | $28.91 | $29.55 | $29.55 | 102,058 |
| 2021-02-24 | $27.88 | $31.33 | $27.84 | $29.97 | $29.97 | 67,610 |
| 2021-02-23 | $28.78 | $29.04 | $27.60 | $27.83 | $27.83 | 71,760 |
| 2021-02-22 | $27.10 | $29.50 | $26.96 | $28.99 | $28.99 | 94,471 |
| 2021-02-19 | $26.30 | $27.42 | $26.20 | $27.14 | $27.14 | 31,779 |
| 2021-02-18 | $26.00 | $26.44 | $25.69 | $26.07 | $26.07 | 39,027 |
| 2021-02-17 | $26.00 | $26.53 | $25.53 | $26.20 | $26.20 | 43,203 |
| 2021-02-16 | $25.12 | $26.69 | $25.02 | $26.37 | $26.37 | 41,364 |
| 2021-02-12 | $24.38 | $25.15 | $23.33 | $24.92 | $24.92 | 37,635 |
| 2021-02-11 | $25.09 | $25.83 | $24.23 | $24.66 | $24.66 | 25,542 |
| 2021-02-10 | $26.00 | $26.14 | $24.65 | $25.21 | $25.21 | 29,115 |
| 2021-02-09 | $26.11 | $26.19 | $25.50 | $25.87 | $25.87 | 27,475 |
| 2021-02-08 | $25.71 | $26.47 | $25.27 | $26.25 | $26.25 | 69,535 |
| 2021-02-05 | $24.48 | $25.49 | $23.75 | $25.28 | $25.28 | 85,456 |
| 2021-02-04 | $23.00 | $24.43 | $23.00 | $24.25 | $24.25 | 59,820 |
| 2021-02-03 | $22.61 | $23.89 | $22.49 | $23.29 | $23.29 | 42,922 |
| 2021-02-02 | $22.67 | $22.85 | $21.63 | $22.49 | $22.49 | 27,362 |
| 2021-02-01 | $22.65 | $22.98 | $21.38 | $22.40 | $22.40 | 46,992 |
| 2021-01-29 | $23.33 | $23.72 | $22.25 | $22.65 | $22.65 | 65,955 |
| 2021-01-28 | $24.74 | $25.47 | $23.15 | $23.58 | $23.58 | 52,329 |
| 2021-01-27 | $24.42 | $25.06 | $22.25 | $24.84 | $24.84 | 56,795 |
| 2021-01-26 | $23.92 | $25.80 | $23.67 | $24.96 | $24.96 | 94,277 |
| 2021-01-25 | $23.39 | $24.24 | $23.05 | $23.85 | $23.85 | 46,973 |
| 2021-01-22 | $23.06 | $23.74 | $22.71 | $23.65 | $23.65 | 29,939 |
| 2021-01-21 | $24.01 | $24.01 | $22.90 | $23.53 | $23.53 | 47,555 |
| 2021-01-20 | $23.36 | $24.55 | $23.24 | $24.16 | $24.16 | 116,939 |
| 2021-01-19 | $22.29 | $23.24 | $22.09 | $23.14 | $23.14 | 45,078 |
| 2021-01-15 | $22.25 | $22.90 | $21.01 | $22.49 | $22.49 | 79,343 |
| 2021-01-14 | $21.45 | $22.49 | $21.45 | $22.49 | $22.49 | 46,556 |
| 2021-01-13 | $20.80 | $21.97 | $20.78 | $21.29 | $21.29 | 68,380 |
| 2021-01-12 | $19.95 | $21.75 | $19.35 | $20.84 | $20.84 | 188,700 |
| 2021-01-11 | $18.67 | $18.91 | $18.21 | $18.75 | $18.75 | 50,027 |
| 2021-01-08 | $19.76 | $19.76 | $18.55 | $18.82 | $18.82 | 42,189 |
| 2021-01-07 | $19.84 | $19.93 | $18.80 | $19.82 | $19.82 | 30,690 |
| 2021-01-06 | $18.98 | $19.83 | $18.80 | $19.66 | $19.66 | 53,875 |
| 2021-01-05 | $18.00 | $19.28 | $17.95 | $19.02 | $19.02 | 53,099 |
| 2021-01-04 | $19.46 | $19.46 | $17.55 | $18.01 | $18.01 | 108,546 |
| 2020-12-31 | $18.61 | $19.73 | $18.61 | $19.50 | $19.50 | 54,039 |
| 2020-12-30 | $19.18 | $19.66 | $18.54 | $18.82 | $18.82 | 46,619 |
| 2020-12-29 | $19.55 | $19.97 | $18.85 | $19.19 | $19.19 | 88,245 |
| 2020-12-28 | $19.17 | $19.74 | $18.96 | $19.69 | $19.69 | 87,580 |
| 2020-12-24 | $18.75 | $18.98 | $18.48 | $18.94 | $18.94 | 23,193 |
| 2020-12-23 | $18.49 | $19.12 | $18.30 | $18.84 | $18.84 | 59,965 |
| 2020-12-22 | $17.66 | $18.90 | $17.50 | $18.65 | $18.65 | 47,924 |
| 2020-12-21 | $16.58 | $17.68 | $16.50 | $17.56 | $17.56 | 51,704 |
| 2020-12-18 | $17.75 | $17.79 | $17.07 | $17.26 | $17.26 | 34,944 |
| 2020-12-17 | $17.24 | $17.55 | $16.85 | $17.54 | $17.54 | 30,445 |
| 2020-12-16 | $17.46 | $17.98 | $17.27 | $17.30 | $17.30 | 44,802 |
| 2020-12-15 | $16.96 | $17.50 | $16.53 | $17.43 | $17.43 | 33,993 |
| 2020-12-14 | $17.65 | $17.96 | $16.91 | $16.97 | $16.97 | 23,534 |
| 2020-12-11 | $17.47 | $17.77 | $16.76 | $17.33 | $17.33 | 60,567 |
| 2020-12-10 | $18.18 | $18.33 | $17.22 | $17.73 | $17.73 | 84,524 |
| 2020-12-09 | $19.07 | $19.46 | $18.20 | $18.35 | $18.35 | 31,705 |
| 2020-12-08 | $19.02 | $19.95 | $17.82 | $18.99 | $18.99 | 83,919 |
| 2020-12-07 | $19.00 | $19.95 | $18.51 | $19.85 | $19.85 | 108,113 |
| 2020-12-04 | $18.00 | $18.95 | $18.00 | $18.84 | $18.84 | 60,448 |
| 2020-12-03 | $17.31 | $19.40 | $17.17 | $17.97 | $17.97 | 98,857 |
| 2020-12-02 | $17.11 | $17.41 | $16.51 | $17.31 | $17.31 | 95,249 |
| 2020-12-01 | $16.59 | $17.48 | $16.23 | $17.26 | $17.26 | 44,520 |
| 2020-11-30 | $16.82 | $16.82 | $16.10 | $16.47 | $16.47 | 53,295 |
| 2020-11-27 | $17.74 | $18.05 | $16.87 | $16.89 | $16.89 | 60,342 |
| 2020-11-25 | $17.94 | $18.05 | $16.82 | $17.91 | $17.91 | 99,176 |
| 2020-11-24 | $16.30 | $18.45 | $16.30 | $18.12 | $18.12 | 140,061 |
| 2020-11-23 | $15.06 | $16.79 | $15.00 | $16.38 | $16.38 | 103,045 |
| 2020-11-20 | $15.59 | $16.02 | $15.00 | $15.26 | $15.26 | 64,972 |
| 2020-11-19 | $15.25 | $15.88 | $15.00 | $15.70 | $15.70 | 38,010 |
| 2020-11-18 | $15.10 | $16.45 | $14.87 | $15.16 | $15.16 | 133,672 |
| 2020-11-17 | $16.00 | $16.12 | $14.75 | $14.82 | $14.82 | 143,720 |
| 2020-11-16 | $16.40 | $17.05 | $16.14 | $16.74 | $16.74 | 173,401 |
| 2020-11-13 | $16.80 | $17.09 | $16.05 | $16.16 | $16.16 | 130,703 |
| 2020-11-12 | $16.39 | $16.85 | $16.00 | $16.71 | $16.71 | 38,689 |
| 2020-11-11 | $17.00 | $17.00 | $16.31 | $16.76 | $16.76 | 32,072 |
| 2020-11-10 | $15.93 | $17.00 | $15.93 | $16.97 | $16.97 | 56,469 |
| 2020-11-09 | $15.41 | $17.89 | $15.34 | $16.25 | $16.25 | 130,632 |
| 2020-11-06 | $14.21 | $14.88 | $14.11 | $14.83 | $14.83 | 50,662 |
| 2020-11-05 | $13.64 | $14.21 | $13.58 | $14.16 | $14.16 | 25,584 |
| 2020-11-04 | $13.24 | $13.58 | $13.11 | $13.53 | $13.53 | 18,211 |
| 2020-11-03 | $13.10 | $13.36 | $13.07 | $13.31 | $13.31 | 20,857 |
| 2020-11-02 | $13.05 | $13.25 | $12.53 | $13.03 | $13.03 | 13,772 |
| 2020-10-30 | $13.10 | $14.10 | $12.58 | $12.87 | $12.87 | 16,136 |
| 2020-10-29 | $12.55 | $13.42 | $12.32 | $13.24 | $13.24 | 38,071 |
| 2020-10-28 | $13.51 | $13.75 | $12.30 | $12.31 | $12.31 | 38,246 |
| 2020-10-27 | $14.15 | $14.54 | $13.73 | $13.81 | $13.81 | 47,888 |
| 2020-10-26 | $14.79 | $14.96 | $14.07 | $14.37 | $14.37 | 59,928 |
| 2020-10-23 | $15.05 | $15.26 | $14.87 | $15.17 | $15.17 | 41,497 |
| 2020-10-22 | $15.14 | $15.46 | $15.04 | $15.15 | $15.15 | 41,539 |
| 2020-10-21 | $14.89 | $15.20 | $14.73 | $15.16 | $15.16 | 48,914 |
| 2020-10-20 | $14.93 | $14.95 | $14.59 | $14.89 | $14.89 | 39,085 |
| 2020-10-19 | $14.99 | $14.99 | $14.31 | $14.79 | $14.79 | 22,066 |
| 2020-10-16 | $14.90 | $14.99 | $14.63 | $14.93 | $14.93 | 19,914 |
| 2020-10-15 | $14.26 | $14.99 | $13.92 | $14.99 | $14.99 | 24,955 |
| 2020-10-14 | $14.59 | $14.68 | $14.34 | $14.45 | $14.45 | 25,779 |
| 2020-10-13 | $14.62 | $15.00 | $14.26 | $14.41 | $14.41 | 27,874 |
| 2020-10-12 | $14.99 | $14.99 | $14.65 | $14.90 | $14.90 | 17,285 |
| 2020-10-09 | $14.61 | $14.97 | $14.41 | $14.83 | $14.83 | 22,063 |
| 2020-10-08 | $14.99 | $15.00 | $14.30 | $14.36 | $14.36 | 33,569 |
| 2020-10-07 | $14.69 | $14.98 | $14.48 | $14.79 | $14.79 | 19,985 |
| 2020-10-06 | $15.00 | $15.16 | $14.07 | $14.38 | $14.38 | 49,253 |
| 2020-10-05 | $14.50 | $15.13 | $14.03 | $14.87 | $14.87 | 85,873 |
| 2020-10-02 | $13.69 | $14.46 | $13.20 | $14.36 | $14.36 | 44,316 |
| 2020-10-01 | $13.10 | $14.21 | $12.82 | $14.21 | $14.21 | 48,427 |
| 2020-09-30 | $13.64 | $13.81 | $12.94 | $13.10 | $13.10 | 17,579 |
| 2020-09-29 | $13.57 | $13.57 | $13.23 | $13.31 | $13.31 | 42,428 |
| 2020-09-28 | $13.34 | $13.89 | $13.34 | $13.77 | $13.77 | 30,238 |
| 2020-09-25 | $13.28 | $13.80 | $13.11 | $13.35 | $13.35 | 29,966 |
| 2020-09-24 | $13.56 | $13.85 | $13.11 | $13.37 | $13.37 | 24,668 |
| 2020-09-23 | $14.09 | $14.77 | $13.45 | $13.54 | $13.54 | 66,594 |
| 2020-09-22 | $14.13 | $14.30 | $13.39 | $14.20 | $14.20 | 32,809 |
| 2020-09-21 | $14.05 | $14.09 | $13.26 | $13.98 | $13.98 | 43,799 |
| 2020-09-18 | $14.98 | $14.98 | $14.15 | $14.52 | $14.52 | 36,881 |
| 2020-09-17 | $15.25 | $15.45 | $14.76 | $14.84 | $14.84 | 44,588 |
| 2020-09-16 | $15.46 | $15.58 | $15.05 | $15.43 | $15.43 | 39,138 |
| 2020-09-15 | $14.86 | $15.54 | $14.31 | $15.17 | $15.17 | 88,026 |
| 2020-09-14 | $14.54 | $14.93 | $14.39 | $14.86 | $14.86 | 59,310 |
| 2020-09-11 | $14.70 | $14.70 | $13.96 | $14.33 | $14.33 | 39,510 |
| 2020-09-10 | $14.70 | $15.07 | $14.30 | $14.49 | $14.49 | 55,477 |
| 2020-09-09 | $15.49 | $15.78 | $14.47 | $14.68 | $14.68 | 167,193 |
| 2020-09-08 | $13.43 | $15.39 | $13.43 | $15.22 | $15.22 | 135,064 |
| 2020-09-04 | $13.85 | $14.20 | $12.85 | $13.80 | $13.80 | 96,381 |
| 2020-09-03 | $13.91 | $14.38 | $13.13 | $13.52 | $13.52 | 96,513 |
| 2020-09-02 | $12.38 | $14.25 | $12.06 | $14.12 | $14.12 | 151,027 |
| 2020-09-01 | $12.08 | $12.32 | $11.75 | $12.27 | $12.27 | 58,025 |
| 2020-08-31 | $12.54 | $12.54 | $11.96 | $12.22 | $12.22 | 54,924 |
| 2020-08-28 | $11.70 | $12.45 | $11.70 | $12.39 | $12.39 | 112,177 |
| 2020-08-27 | $11.99 | $12.20 | $11.61 | $11.71 | $11.71 | 44,091 |
| 2020-08-26 | $12.15 | $12.35 | $11.90 | $12.12 | $12.12 | 22,620 |
| 2020-08-25 | $12.21 | $12.42 | $11.75 | $12.15 | $12.15 | 36,834 |
| 2020-08-24 | $11.30 | $12.17 | $11.20 | $12.05 | $12.05 | 50,642 |
| 2020-08-21 | $11.26 | $11.35 | $11.00 | $11.18 | $11.18 | 29,067 |
| 2020-08-20 | $11.47 | $11.61 | $11.30 | $11.37 | $11.37 | 34,348 |
| 2020-08-19 | $11.65 | $11.90 | $11.51 | $11.56 | $11.56 | 29,109 |
| 2020-08-18 | $11.85 | $11.87 | $11.36 | $11.64 | $11.64 | 32,310 |
| 2020-08-17 | $12.05 | $12.05 | $11.65 | $11.85 | $11.85 | 31,273 |
| 2020-08-14 | $12.02 | $12.34 | $11.63 | $12.11 | $12.11 | 44,188 |
| 2020-08-13 | $11.57 | $12.37 | $11.40 | $12.06 | $12.06 | 40,619 |
| 2020-08-12 | $12.88 | $12.88 | $11.21 | $11.51 | $11.51 | 94,566 |
| 2020-08-11 | $12.41 | $13.32 | $12.19 | $12.55 | $12.55 | 125,711 |
| 2020-08-10 | $11.00 | $12.22 | $10.93 | $12.10 | $12.10 | 101,747 |
| 2020-08-07 | $10.41 | $11.08 | $10.41 | $10.95 | $10.95 | 79,344 |
| 2020-08-06 | $10.36 | $10.71 | $10.11 | $10.42 | $10.42 | 77,842 |
| 2020-08-05 | $10.73 | $10.73 | $10.14 | $10.35 | $10.35 | 89,288 |
| 2020-08-04 | $10.38 | $10.80 | $10.31 | $10.75 | $10.75 | 139,862 |
| 2020-08-03 | $10.40 | $10.51 | $10.00 | $10.33 | $10.33 | 86,470 |
| 2020-07-31 | $10.70 | $10.89 | $10.00 | $10.39 | $10.39 | 126,509 |
| 2020-07-30 | $10.94 | $10.94 | $10.57 | $10.68 | $10.68 | 70,065 |
| 2020-07-29 | $10.25 | $11.32 | $10.16 | $11.25 | $11.25 | 66,673 |
| 2020-07-28 | $10.14 | $10.58 | $10.05 | $10.06 | $10.06 | 94,575 |
| 2020-07-27 | $10.60 | $10.88 | $10.04 | $10.15 | $10.15 | 93,042 |
| 2020-07-24 | $11.03 | $11.15 | $10.69 | $10.77 | $10.77 | 52,966 |
| 2020-07-23 | $11.20 | $11.38 | $10.91 | $11.00 | $11.00 | 50,902 |
| 2020-07-22 | $11.49 | $11.62 | $11.10 | $11.22 | $11.22 | 54,176 |
| 2020-07-21 | $11.77 | $12.10 | $11.38 | $11.51 | $11.51 | 66,991 |
| 2020-07-20 | $12.16 | $12.35 | $11.62 | $11.65 | $11.65 | 53,066 |
| 2020-07-17 | $12.24 | $12.58 | $11.99 | $12.17 | $12.17 | 57,200 |
| 2020-07-16 | $12.30 | $12.63 | $12.02 | $12.19 | $12.19 | 74,700 |
| 2020-07-15 | $10.69 | $12.75 | $10.67 | $12.58 | $12.58 | 180,100 |
| 2020-07-14 | $11.98 | $12.11 | $10.68 | $11.10 | $11.10 | 185,100 |
| 2020-07-13 | $12.20 | $12.73 | $11.98 | $12.00 | $12.00 | 88,500 |
| 2020-07-10 | $12.60 | $12.69 | $12.05 | $12.10 | $12.10 | 101,500 |
| 2020-07-09 | $13.64 | $13.80 | $12.70 | $12.89 | $12.89 | 75,300 |
| 2020-07-08 | $13.39 | $13.90 | $13.22 | $13.69 | $13.69 | 48,600 |
| 2020-07-07 | $14.26 | $14.62 | $13.17 | $13.39 | $13.39 | 65,900 |
| 2020-07-06 | $14.12 | $14.93 | $13.85 | $14.49 | $14.49 | 45,600 |
| 2020-07-02 | $14.72 | $14.74 | $13.56 | $13.61 | $13.61 | 48,200 |
| 2020-07-01 | $14.28 | $14.95 | $13.80 | $14.27 | $14.27 | 68,700 |
| 2020-06-30 | $13.87 | $14.76 | $13.70 | $14.28 | $14.28 | 46,000 |
| 2020-06-29 | $14.13 | $14.60 | $13.69 | $13.87 | $13.87 | 61,900 |
| 2020-06-26 | $15.52 | $15.60 | $14.00 | $14.02 | $14.02 | 168,163 |
| 2020-06-25 | $15.20 | $15.81 | $14.99 | $15.81 | $15.81 | 70,255 |
| 2020-06-24 | $15.60 | $15.75 | $14.97 | $15.52 | $15.52 | 57,844 |
| 2020-06-23 | $15.77 | $15.98 | $15.68 | $15.75 | $15.75 | 37,079 |
| 2020-06-22 | $15.74 | $15.97 | $15.48 | $15.50 | $15.50 | 42,164 |
| 2020-06-19 | $16.70 | $16.75 | $15.70 | $16.01 | $16.01 | 45,771 |
| 2020-06-18 | $15.98 | $16.64 | $15.98 | $16.50 | $16.50 | 32,318 |
| 2020-06-17 | $16.96 | $17.27 | $16.00 | $16.30 | $16.30 | 36,200 |
| 2020-06-16 | $18.15 | $18.15 | $16.57 | $17.09 | $17.09 | 61,302 |
| 2020-06-15 | $15.31 | $16.98 | $14.89 | $16.60 | $16.60 | 71,855 |
| 2020-06-12 | $15.91 | $16.46 | $15.01 | $16.07 | $16.07 | 89,712 |
| 2020-06-11 | $15.69 | $15.95 | $14.47 | $14.47 | $14.47 | 269,407 |
| 2020-06-10 | $17.30 | $17.87 | $15.68 | $16.10 | $16.10 | 63,057 |
| 2020-06-09 | $17.50 | $17.82 | $16.84 | $17.30 | $17.30 | 45,487 |
| 2020-06-08 | $19.22 | $19.22 | $17.33 | $17.88 | $17.88 | 101,285 |
| 2020-06-05 | $16.96 | $19.88 | $16.65 | $19.22 | $19.22 | 160,696 |
| 2020-06-04 | $15.41 | $16.40 | $15.41 | $16.24 | $16.24 | 72,363 |
| 2020-06-03 | $14.82 | $15.77 | $14.75 | $15.35 | $15.35 | 75,103 |
| 2020-06-02 | $14.54 | $14.99 | $14.21 | $14.59 | $14.59 | 48,151 |
| 2020-06-01 | $14.42 | $15.00 | $14.38 | $14.39 | $14.39 | 68,358 |
| 2020-05-29 | $14.81 | $15.00 | $14.18 | $14.59 | $14.59 | 58,585 |
| 2020-05-28 | $16.00 | $16.00 | $14.80 | $14.94 | $14.94 | 69,567 |
| 2020-05-27 | $15.76 | $15.87 | $14.83 | $15.74 | $15.74 | 89,086 |
| 2020-05-26 | $15.72 | $16.19 | $14.83 | $15.31 | $15.31 | 97,298 |
| 2020-05-22 | $15.62 | $15.62 | $14.65 | $14.94 | $14.94 | 62,149 |
| 2020-05-21 | $15.51 | $15.77 | $14.90 | $15.23 | $15.23 | 30,963 |
| 2020-05-20 | $16.36 | $16.64 | $15.39 | $15.51 | $15.51 | 55,780 |
| 2020-05-19 | $15.85 | $16.90 | $15.05 | $15.88 | $15.88 | 79,930 |
| 2020-05-18 | $15.82 | $16.48 | $15.04 | $15.74 | $15.74 | 90,189 |
| 2020-05-15 | $13.35 | $15.24 | $13.35 | $14.96 | $14.96 | 54,267 |
| 2020-05-14 | $14.18 | $14.97 | $13.01 | $13.43 | $13.43 | 102,087 |
| 2020-05-13 | $15.56 | $16.20 | $14.14 | $14.78 | $14.78 | 64,617 |
| 2020-05-12 | $17.40 | $17.93 | $15.51 | $15.62 | $15.62 | 107,453 |
| 2020-05-11 | $15.90 | $17.58 | $15.63 | $17.36 | $17.36 | 73,816 |
| 2020-05-08 | $15.13 | $16.30 | $15.10 | $16.15 | $16.15 | 46,008 |
| 2020-05-07 | $15.26 | $15.78 | $14.71 | $14.78 | $14.78 | 88,469 |
| 2020-05-06 | $16.17 | $16.17 | $14.90 | $15.06 | $15.06 | 71,493 |
| 2020-05-05 | $16.35 | $16.50 | $15.91 | $16.18 | $16.18 | 93,269 |
| 2020-05-04 | $15.56 | $16.25 | $14.16 | $16.14 | $16.14 | 170,354 |
| 2020-05-01 | $15.73 | $16.55 | $15.47 | $16.25 | $16.25 | 135,600 |
| 2020-04-30 | $16.49 | $17.11 | $15.31 | $16.83 | $16.83 | 248,206 |
| 2020-04-29 | $14.94 | $17.00 | $14.94 | $16.99 | $16.99 | 215,241 |
| 2020-04-28 | $12.81 | $14.92 | $12.81 | $14.55 | $14.55 | 192,983 |
| 2020-04-27 | $11.98 | $13.45 | $10.59 | $12.82 | $12.82 | 217,626 |
| 2020-04-24 | $11.33 | $11.33 | $10.38 | $10.62 | $10.62 | 71,699 |
| 2020-04-23 | $10.88 | $11.29 | $10.12 | $11.12 | $11.12 | 132,436 |
| 2020-04-22 | $10.19 | $10.87 | $10.00 | $10.51 | $10.51 | 73,114 |
| 2020-04-21 | $10.03 | $10.35 | $9.66 | $9.83 | $9.83 | 125,088 |
| 2020-04-20 | $10.81 | $11.50 | $10.25 | $10.29 | $10.29 | 129,302 |
| 2020-04-17 | $10.78 | $11.30 | $10.50 | $10.60 | $10.60 | 240,397 |
| 2020-04-16 | $12.10 | $12.34 | $9.85 | $10.11 | $10.11 | 217,163 |
| 2020-04-15 | $13.26 | $13.34 | $11.52 | $11.99 | $11.99 | 213,368 |
| 2020-04-14 | $12.58 | $14.33 | $11.80 | $14.13 | $14.13 | 221,562 |
| 2020-04-13 | $12.16 | $12.18 | $11.16 | $12.07 | $12.07 | 86,955 |
| 2020-04-09 | $11.49 | $12.26 | $11.33 | $12.18 | $12.18 | 75,031 |
| 2020-04-08 | $10.51 | $11.58 | $9.96 | $11.06 | $11.06 | 176,447 |
| 2020-04-07 | $10.50 | $11.26 | $9.87 | $10.30 | $10.30 | 141,427 |
| 2020-04-06 | $9.26 | $10.24 | $9.19 | $9.73 | $9.73 | 92,050 |
| 2020-04-03 | $9.93 | $9.93 | $8.60 | $8.61 | $8.61 | 91,807 |
| 2020-04-02 | $10.42 | $10.93 | $9.87 | $10.02 | $10.02 | 88,334 |
| 2020-04-01 | $11.20 | $11.95 | $10.03 | $10.41 | $10.41 | 162,077 |
| 2020-03-31 | $11.40 | $12.88 | $10.94 | $11.96 | $11.96 | 87,495 |
| 2020-03-30 | $11.49 | $11.49 | $10.14 | $10.91 | $10.91 | 95,605 |
| 2020-03-27 | $13.92 | $15.11 | $11.08 | $11.47 | $11.47 | 191,559 |
| 2020-03-26 | $12.97 | $15.87 | $12.35 | $14.49 | $14.49 | 256,594 |
| 2020-03-25 | $11.21 | $13.49 | $10.11 | $13.19 | $13.19 | 149,246 |
| 2020-03-24 | $10.31 | $11.10 | $9.95 | $10.96 | $10.96 | 115,225 |
| 2020-03-23 | $8.04 | $9.92 | $7.60 | $9.60 | $9.60 | 149,895 |
| 2020-03-20 | $6.53 | $8.43 | $6.53 | $8.06 | $8.06 | 234,221 |
| 2020-03-19 | $5.42 | $7.15 | $5.07 | $6.45 | $6.45 | 297,720 |
| 2020-03-18 | $8.09 | $8.34 | $5.13 | $5.28 | $5.28 | 207,708 |
| 2020-03-17 | $10.47 | $10.49 | $8.39 | $8.52 | $8.52 | 197,159 |
| 2020-03-16 | $11.52 | $11.87 | $10.03 | $10.24 | $10.24 | 197,540 |
| 2020-03-13 | $13.24 | $13.36 | $11.52 | $12.35 | $12.35 | 143,490 |
| 2020-03-12 | $13.29 | $13.43 | $12.52 | $12.52 | $12.52 | 218,029 |
| 2020-03-11 | $15.00 | $15.00 | $13.52 | $13.81 | $13.81 | 117,933 |
| 2020-03-10 | $14.49 | $15.31 | $14.00 | $15.14 | $15.14 | 122,874 |
| 2020-03-09 | $14.39 | $14.49 | $13.67 | $14.02 | $14.02 | 161,632 |
| 2020-03-06 | $15.52 | $16.40 | $15.31 | $15.39 | $15.39 | 90,511 |
| 2020-03-05 | $17.56 | $17.56 | $15.90 | $15.95 | $15.95 | 115,309 |
| 2020-03-04 | $17.76 | $18.13 | $17.30 | $17.67 | $17.67 | 103,405 |
| 2020-03-03 | $18.70 | $18.96 | $17.03 | $17.57 | $17.57 | 130,875 |
| 2020-03-02 | $18.76 | $19.58 | $18.38 | $18.70 | $18.70 | 170,585 |
| 2020-02-28 | $20.52 | $20.56 | $18.30 | $18.61 | $18.61 | 297,662 |
| 2020-02-27 | $21.52 | $21.67 | $20.59 | $20.59 | $20.59 | 101,393 |
| 2020-02-26 | $22.55 | $22.64 | $21.53 | $21.68 | $21.68 | 78,322 |
| 2020-02-25 | $22.92 | $23.14 | $22.50 | $22.59 | $22.59 | 56,249 |
| 2020-02-24 | $23.81 | $23.81 | $22.52 | $22.78 | $22.78 | 62,732 |
| 2020-02-21 | $24.73 | $25.19 | $23.78 | $24.31 | $24.31 | 88,317 |
| 2020-02-20 | $23.01 | $24.85 | $23.01 | $24.73 | $24.73 | 96,086 |
| 2020-02-19 | $22.61 | $23.40 | $22.31 | $23.30 | $23.30 | 78,097 |
| 2020-02-18 | $22.27 | $23.05 | $22.27 | $22.59 | $22.59 | 60,020 |
| 2020-02-14 | $22.64 | $23.00 | $21.60 | $22.12 | $22.12 | 128,881 |
| 2020-02-13 | $22.64 | $23.25 | $22.64 | $22.70 | $22.70 | 60,011 |
| 2020-02-12 | $22.80 | $23.35 | $22.53 | $22.62 | $22.62 | 95,811 |
| 2020-02-11 | $22.73 | $23.39 | $22.52 | $22.77 | $22.77 | 97,488 |
| 2020-02-10 | $22.81 | $23.37 | $22.52 | $22.77 | $22.77 | 46,753 |
| 2020-02-07 | $22.80 | $23.03 | $22.31 | $22.88 | $22.88 | 76,940 |
| 2020-02-06 | $23.45 | $23.72 | $22.38 | $22.71 | $22.71 | 121,506 |
| 2020-02-05 | $23.11 | $23.68 | $22.80 | $23.47 | $23.47 | 53,453 |
| 2020-02-04 | $23.09 | $23.47 | $22.54 | $22.94 | $22.94 | 82,339 |
| 2020-02-03 | $22.83 | $23.35 | $22.62 | $22.96 | $22.96 | 72,778 |
| 2020-01-31 | $22.82 | $23.00 | $22.11 | $22.52 | $22.52 | 50,757 |
| 2020-01-30 | $23.13 | $23.54 | $22.15 | $22.75 | $22.75 | 73,468 |
| 2020-01-29 | $24.05 | $24.35 | $22.69 | $23.02 | $23.02 | 84,249 |
| 2020-01-28 | $23.60 | $24.40 | $23.60 | $24.04 | $24.04 | 24,364 |
| 2020-01-27 | $23.03 | $23.65 | $22.65 | $23.48 | $23.48 | 67,271 |
| 2020-01-24 | $23.08 | $23.46 | $22.60 | $23.10 | $23.10 | 57,664 |
| 2020-01-23 | $22.74 | $23.42 | $22.70 | $22.96 | $22.96 | 48,845 |
| 2020-01-22 | $23.50 | $23.94 | $22.27 | $22.76 | $22.76 | 68,678 |
| 2020-01-21 | $24.24 | $24.85 | $23.31 | $23.42 | $23.42 | 61,820 |
| 2020-01-17 | $23.96 | $24.25 | $23.29 | $24.24 | $24.24 | 65,880 |
| 2020-01-16 | $23.58 | $24.03 | $23.33 | $23.81 | $23.81 | 45,463 |
| 2020-01-15 | $23.95 | $23.96 | $23.38 | $23.46 | $23.46 | 53,899 |
| 2020-01-14 | $24.49 | $24.49 | $23.42 | $23.94 | $23.94 | 111,277 |
| 2020-01-13 | $24.93 | $25.22 | $24.01 | $24.27 | $24.27 | 93,038 |
| 2020-01-10 | $25.72 | $25.72 | $24.32 | $24.90 | $24.90 | 145,191 |
| 2020-01-09 | $27.00 | $27.26 | $23.63 | $25.62 | $25.62 | 345,702 |
| 2020-01-08 | $27.86 | $28.79 | $27.03 | $28.78 | $28.78 | 79,305 |
| 2020-01-07 | $27.99 | $28.35 | $27.30 | $27.86 | $27.86 | 71,106 |
| 2020-01-06 | $26.07 | $28.04 | $26.07 | $27.83 | $27.83 | 50,980 |
| 2020-01-03 | $26.72 | $27.27 | $26.12 | $26.49 | $26.49 | 56,846 |
| 2020-01-02 | $25.69 | $27.34 | $25.55 | $27.11 | $27.11 | 57,841 |
| 2019-12-31 | $26.20 | $26.44 | $25.24 | $25.45 | $25.45 | 48,970 |
| 2019-12-30 | $26.96 | $27.81 | $25.95 | $26.31 | $26.31 | 69,726 |
| 2019-12-27 | $28.11 | $28.11 | $26.78 | $27.07 | $27.07 | 81,840 |
| 2019-12-26 | $28.70 | $28.70 | $28.00 | $28.07 | $28.07 | 40,056 |
| 2019-12-24 | $28.33 | $28.80 | $27.80 | $28.76 | $28.76 | 60,556 |
| 2019-12-23 | $27.00 | $28.50 | $26.40 | $28.32 | $28.32 | 78,009 |
| 2019-12-20 | $26.61 | $27.30 | $26.00 | $27.08 | $27.08 | 55,782 |
| 2019-12-19 | $25.52 | $26.81 | $25.02 | $26.62 | $26.62 | 49,744 |
| 2019-12-18 | $25.02 | $25.83 | $24.74 | $25.54 | $25.54 | 75,349 |
| 2019-12-17 | $25.82 | $25.91 | $24.11 | $25.04 | $25.04 | 71,680 |
| 2019-12-16 | $25.76 | $26.18 | $25.57 | $25.89 | $25.89 | 34,047 |
| 2019-12-13 | $24.84 | $25.98 | $24.70 | $25.61 | $25.61 | 28,782 |
| 2019-12-12 | $25.12 | $25.55 | $24.20 | $24.79 | $24.79 | 54,160 |
| 2019-12-11 | $25.20 | $25.38 | $24.73 | $25.12 | $25.12 | 33,030 |
| 2019-12-10 | $25.09 | $25.50 | $24.15 | $25.14 | $25.14 | 41,154 |
| 2019-12-09 | $25.98 | $25.98 | $25.00 | $25.09 | $25.09 | 29,428 |
| 2019-12-06 | $25.19 | $26.19 | $25.16 | $25.64 | $25.64 | 41,369 |
| 2019-12-05 | $24.70 | $25.22 | $24.10 | $25.12 | $25.12 | 61,253 |
| 2019-12-04 | $25.22 | $25.49 | $24.04 | $24.60 | $24.60 | 67,869 |
| 2019-12-03 | $24.54 | $25.91 | $24.10 | $25.22 | $25.22 | 67,041 |
| 2019-12-02 | $26.00 | $26.24 | $24.03 | $24.87 | $24.87 | 78,495 |
| 2019-11-29 | $25.06 | $26.00 | $24.90 | $25.94 | $25.94 | 46,868 |
| 2019-11-27 | $24.79 | $25.24 | $24.61 | $25.09 | $25.09 | 49,317 |
| 2019-11-26 | $24.78 | $25.15 | $24.54 | $24.72 | $24.72 | 104,344 |
| 2019-11-25 | $23.70 | $25.00 | $23.70 | $24.77 | $24.77 | 62,475 |
| 2019-11-22 | $23.40 | $23.68 | $23.31 | $23.64 | $23.64 | 28,197 |
| 2019-11-21 | $22.37 | $23.32 | $22.37 | $23.31 | $23.31 | 43,168 |
| 2019-11-20 | $21.72 | $22.35 | $21.72 | $22.25 | $22.25 | 44,517 |
| 2019-11-19 | $22.96 | $23.20 | $21.94 | $22.27 | $22.27 | 50,237 |
| 2019-11-18 | $24.01 | $24.30 | $22.78 | $22.99 | $22.99 | 54,655 |
| 2019-11-15 | $24.70 | $24.70 | $24.22 | $24.35 | $24.35 | 43,333 |
| 2019-11-14 | $24.94 | $24.94 | $24.05 | $24.76 | $24.76 | 49,044 |
| 2019-11-13 | $22.85 | $25.20 | $22.85 | $24.94 | $24.94 | 175,318 |
| 2019-11-12 | $21.84 | $22.75 | $21.60 | $22.60 | $22.60 | 65,016 |
| 2019-11-11 | $20.82 | $21.94 | $20.37 | $21.84 | $21.84 | 44,021 |
| 2019-11-08 | $20.22 | $20.92 | $20.06 | $20.84 | $20.84 | 41,936 |
| 2019-11-07 | $19.79 | $20.65 | $19.09 | $20.12 | $20.12 | 130,058 |
| 2019-11-06 | $19.65 | $19.65 | $18.95 | $18.95 | $18.95 | 30,887 |
| 2019-11-05 | $19.50 | $19.70 | $18.79 | $19.49 | $19.49 | 63,935 |
| 2019-11-04 | $18.70 | $19.22 | $18.70 | $19.10 | $19.10 | 47,170 |
| 2019-11-01 | $18.59 | $19.08 | $18.56 | $18.58 | $18.58 | 54,609 |
| 2019-10-31 | $18.75 | $18.86 | $18.30 | $18.45 | $18.45 | 29,242 |
| 2019-10-30 | $18.46 | $18.96 | $18.26 | $18.73 | $18.73 | 29,346 |
| 2019-10-29 | $18.83 | $18.83 | $18.30 | $18.42 | $18.42 | 85,390 |
| 2019-10-28 | $18.25 | $19.17 | $18.20 | $18.83 | $18.83 | 60,163 |
| 2019-10-25 | $17.91 | $18.60 | $17.91 | $18.29 | $18.29 | 61,446 |
| 2019-10-24 | $17.14 | $18.14 | $17.05 | $17.91 | $17.91 | 34,520 |
| 2019-10-23 | $17.07 | $17.29 | $16.99 | $17.07 | $17.07 | 32,971 |
| 2019-10-22 | $16.81 | $17.38 | $16.54 | $17.19 | $17.19 | 57,682 |
| 2019-10-21 | $17.28 | $17.48 | $16.80 | $16.80 | $16.80 | 32,610 |
| 2019-10-18 | $17.47 | $17.70 | $17.30 | $17.37 | $17.37 | 19,636 |
| 2019-10-17 | $17.41 | $17.61 | $17.23 | $17.61 | $17.61 | 69,358 |
| 2019-10-16 | $18.11 | $18.23 | $17.35 | $17.42 | $17.42 | 33,417 |
| 2019-10-15 | $18.11 | $18.52 | $17.54 | $18.16 | $18.16 | 47,691 |
| 2019-10-14 | $18.15 | $18.27 | $17.76 | $18.16 | $18.16 | 28,271 |
| 2019-10-11 | $17.32 | $18.55 | $17.32 | $18.23 | $18.23 | 51,097 |
| 2019-10-10 | $17.28 | $17.70 | $16.99 | $17.25 | $17.25 | 84,347 |
| 2019-10-09 | $17.98 | $18.20 | $16.81 | $17.29 | $17.29 | 96,150 |
| 2019-10-08 | $18.74 | $18.77 | $17.87 | $17.98 | $17.98 | 134,516 |
| 2019-10-07 | $18.86 | $19.18 | $18.62 | $18.86 | $18.86 | 132,855 |
| 2019-10-04 | $19.24 | $19.54 | $18.83 | $18.85 | $18.85 | 58,103 |
| 2019-10-03 | $19.35 | $19.35 | $18.92 | $19.22 | $19.22 | 65,117 |
| 2019-10-02 | $19.15 | $19.54 | $18.75 | $19.38 | $19.38 | 52,807 |
| 2019-10-01 | $19.60 | $19.98 | $19.06 | $19.24 | $19.24 | 83,156 |
| 2019-09-30 | $19.31 | $19.86 | $19.05 | $19.62 | $19.62 | 62,778 |
| 2019-09-27 | $19.42 | $19.69 | $18.85 | $19.17 | $19.17 | 42,881 |
| 2019-09-26 | $19.16 | $19.65 | $18.67 | $19.52 | $19.52 | 48,922 |
| 2019-09-25 | $19.44 | $19.91 | $18.81 | $19.22 | $19.22 | 96,019 |
| 2019-09-24 | $18.86 | $19.72 | $18.61 | $19.48 | $19.48 | 119,736 |
| 2019-09-23 | $19.51 | $19.98 | $18.80 | $18.91 | $18.91 | 80,005 |
| 2019-09-20 | $20.18 | $20.66 | $19.30 | $19.42 | $19.42 | 423,046 |
| 2019-09-19 | $20.36 | $20.99 | $20.04 | $20.13 | $20.13 | 106,897 |
| 2019-09-18 | $20.92 | $21.34 | $20.06 | $20.36 | $20.36 | 95,346 |
| 2019-09-17 | $19.63 | $21.29 | $19.35 | $20.92 | $20.92 | 145,462 |
| 2019-09-16 | $19.94 | $20.10 | $18.29 | $19.65 | $19.65 | 153,022 |
| 2019-09-13 | $20.53 | $20.90 | $19.76 | $19.76 | $19.76 | 113,053 |
| 2019-09-12 | $20.25 | $20.87 | $20.18 | $20.43 | $20.43 | 152,941 |
| 2019-09-11 | $21.00 | $21.90 | $19.51 | $20.17 | $20.17 | 247,758 |
| 2019-09-10 | $22.19 | $22.27 | $20.50 | $20.83 | $20.83 | 231,102 |
| 2019-09-09 | $23.49 | $24.04 | $22.24 | $22.46 | $22.46 | 195,088 |
| 2019-09-06 | $24.35 | $24.76 | $23.27 | $23.35 | $23.35 | 110,651 |
| 2019-09-05 | $24.94 | $25.50 | $23.54 | $24.32 | $24.32 | 136,317 |
| 2019-09-04 | $24.05 | $25.29 | $24.00 | $24.78 | $24.78 | 80,928 |
| 2019-09-03 | $25.30 | $25.43 | $23.71 | $24.13 | $24.13 | 182,129 |
| 2019-08-30 | $25.50 | $25.84 | $24.98 | $25.07 | $25.07 | 50,314 |
| 2019-08-29 | $25.38 | $25.40 | $24.23 | $25.15 | $25.15 | 135,946 |
| 2019-08-28 | $25.50 | $25.50 | $23.02 | $25.05 | $25.05 | 172,465 |
| 2019-08-27 | $25.28 | $25.50 | $23.80 | $24.86 | $24.86 | 117,589 |
| 2019-08-26 | $23.72 | $25.45 | $23.72 | $24.76 | $24.76 | 157,500 |
| 2019-08-23 | $23.29 | $24.26 | $22.86 | $23.64 | $23.64 | 126,154 |
| 2019-08-22 | $26.68 | $26.80 | $22.46 | $22.81 | $22.81 | 229,437 |
| 2019-08-21 | $27.28 | $27.73 | $25.23 | $26.68 | $26.68 | 245,491 |
| 2019-08-20 | $26.20 | $28.16 | $25.52 | $26.97 | $26.97 | 291,385 |
| 2019-08-19 | $23.00 | $26.29 | $23.00 | $26.15 | $26.15 | 365,749 |
| 2019-08-16 | $21.22 | $22.62 | $21.10 | $22.50 | $22.50 | 115,915 |
| 2019-08-15 | $20.90 | $21.35 | $20.15 | $20.74 | $20.74 | 80,032 |
| 2019-08-14 | $20.09 | $20.92 | $19.80 | $20.39 | $20.39 | 56,691 |
| 2019-08-13 | $21.01 | $21.40 | $19.75 | $20.48 | $20.48 | 113,084 |
| 2019-08-12 | $20.60 | $21.50 | $20.55 | $20.86 | $20.86 | 89,011 |
| 2019-08-09 | $20.98 | $20.98 | $19.54 | $20.50 | $20.50 | 136,981 |
| 2019-08-08 | $21.75 | $22.16 | $19.12 | $21.00 | $21.00 | 177,187 |
| 2019-08-07 | $21.68 | $22.50 | $20.65 | $21.33 | $21.33 | 115,441 |
| 2019-08-06 | $23.50 | $23.88 | $21.50 | $21.96 | $21.96 | 291,898 |
| 2019-08-05 | $25.09 | $25.48 | $21.60 | $23.00 | $23.00 | 700,709 |
| 2019-08-02 | $19.99 | $24.50 | $19.76 | $24.40 | $24.40 | 773,966 |
| 2019-08-01 | $14.89 | $19.69 | $14.75 | $19.61 | $19.61 | 1,854,199 |
Kura Sushi USA Inc - Class A (KRUS) News Headlines
.jpg)
's Inside India newsletter: How much leverage does India have in trade talks with the U.S.?
As the race to secure a trade deal with the U.S. heats up, can India secure favourable terms compared to other emerging markets?
cnbc.com April 10, 2025Recent Kura Sushi USA Inc - Class A (KRUS) News
Similar Companies to Kura Sushi USA Inc - Class A (KRUS) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |