Procore Technologies Inc (PCOR) Exchange: NYSE
Data as of May 9, 2025
$65.63 ($-0.77) -1.16%
Procore Technologies Inc - Daily Information
Click for more stock information on Procore Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $66.67 |
| Previous Close | $65.63 |
| High | $67.30 |
| Low | $65.00 |
| Adjusted Open | $66.67 |
| Previous Adjusted Close | $65.63 |
| Adjusted High | $67.30 |
| Adjusted Low | $65.00 |
Invest in Procore Technologies Inc (PCOR)
Key People Procore Technologies Inc
| Employee | Position |
|---|---|
| Steven C. Zahm | Co-President & Chief Culture Officer |
| Craig F. Courtemanche | Co-President, Chief Executive Officer & Director |
| Paul Lyandres | Chief Financial Officer & Treasurer |
| Sam Crigman | Chief Technology Officer |
| Dennis Lyandres | Chief Revenue Officer |
| Brian Feinstein | Director |
| Kevin J. O'Connor | Director |
| Elisa A. Steele | Director |
| Kate Bueker | Director |
| William John Griffith | Director |
| Patricia L. Wadors | Chief People Officer |
| Benjamin C. Singer | Secretary & Chief Legal Officer |
Company Profile Procore Technologies Inc
Exchange: NYSE
IPO Date: May 20, 2021
Employees: 1,760
Sector: Technology
Industry: Software-Application
Website: Procore Technologies Inc Website
Address: 5320 Carpinteria Ave, Carpinteria, CA 93013, United States
Historical Stock Data for Procore Technologies Inc (PCOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $66.67 | $67.30 | $65.00 | $65.63 | $65.63 | 1,051,827 |
| 2025-05-08 | $65.34 | $66.98 | $64.85 | $66.40 | $66.40 | 759,032 |
| 2025-05-07 | $64.49 | $65.33 | $63.88 | $64.47 | $64.47 | 1,430,309 |
| 2025-05-06 | $63.67 | $65.57 | $63.16 | $64.15 | $64.15 | 1,237,960 |
| 2025-05-05 | $64.00 | $66.36 | $63.78 | $64.65 | $64.65 | 1,410,548 |
| 2025-05-02 | $64.76 | $65.60 | $62.98 | $64.85 | $64.85 | 1,948,555 |
| 2025-05-01 | $64.86 | $65.59 | $63.09 | $63.21 | $63.21 | 1,985,576 |
| 2025-04-30 | $62.24 | $64.13 | $61.89 | $64.09 | $64.09 | 915,724 |
| 2025-04-29 | $63.44 | $64.79 | $62.76 | $63.99 | $63.99 | 1,065,041 |
| 2025-04-28 | $64.06 | $64.88 | $62.38 | $63.68 | $63.68 | 1,095,492 |
| 2025-04-25 | $62.66 | $64.31 | $62.59 | $63.74 | $63.74 | 1,082,219 |
| 2025-04-24 | $60.77 | $63.43 | $60.66 | $62.99 | $62.99 | 1,730,008 |
| 2025-04-23 | $60.02 | $63.44 | $59.98 | $60.28 | $60.28 | 2,312,691 |
| 2025-04-22 | $57.01 | $57.97 | $56.04 | $57.23 | $57.23 | 1,214,643 |
| 2025-04-21 | $57.29 | $58.20 | $55.36 | $56.26 | $56.26 | 1,173,401 |
| 2025-04-17 | $59.49 | $59.50 | $57.95 | $58.35 | $58.35 | 1,030,874 |
| 2025-04-16 | $59.36 | $61.03 | $58.81 | $59.86 | $59.86 | 962,882 |
| 2025-04-15 | $60.56 | $62.50 | $60.20 | $60.60 | $60.60 | 869,047 |
| 2025-04-14 | $61.34 | $62.28 | $59.11 | $60.53 | $60.53 | 1,187,509 |
| 2025-04-11 | $60.72 | $61.07 | $58.26 | $60.60 | $60.60 | 1,305,869 |
| 2025-04-10 | $62.04 | $62.68 | $58.45 | $60.74 | $60.74 | 1,948,146 |
| 2025-04-09 | $55.40 | $64.83 | $55.40 | $63.85 | $63.85 | 2,619,613 |
| 2025-04-08 | $60.50 | $60.90 | $55.31 | $56.29 | $56.29 | 2,749,775 |
| 2025-04-07 | $55.00 | $61.18 | $53.71 | $58.14 | $58.14 | 1,761,880 |
| 2025-04-04 | $59.65 | $60.05 | $55.40 | $57.32 | $57.32 | 2,503,928 |
| 2025-04-03 | $63.77 | $64.63 | $60.83 | $62.06 | $62.06 | 2,746,966 |
| 2025-04-02 | $65.93 | $69.99 | $65.60 | $68.97 | $68.97 | 1,155,728 |
| 2025-04-01 | $66.19 | $67.83 | $65.80 | $67.63 | $67.63 | 1,243,513 |
| 2025-03-31 | $64.56 | $66.60 | $63.63 | $66.02 | $66.02 | 1,176,054 |
| 2025-03-28 | $68.82 | $69.08 | $66.22 | $66.80 | $66.80 | 1,246,233 |
| 2025-03-27 | $69.50 | $70.31 | $67.97 | $69.28 | $69.28 | 1,242,017 |
| 2025-03-26 | $72.42 | $72.61 | $69.88 | $69.97 | $69.97 | 597,528 |
| 2025-03-25 | $71.93 | $73.20 | $71.93 | $72.35 | $72.35 | 599,336 |
| 2025-03-24 | $71.77 | $72.32 | $71.25 | $71.96 | $71.96 | 529,618 |
| 2025-03-21 | $68.79 | $70.53 | $68.34 | $70.38 | $70.38 | 1,122,467 |
| 2025-03-20 | $69.27 | $70.64 | $69.03 | $69.47 | $69.47 | 1,034,595 |
| 2025-03-19 | $68.88 | $70.91 | $68.67 | $69.82 | $69.82 | 834,205 |
| 2025-03-18 | $68.88 | $69.96 | $68.15 | $68.61 | $68.61 | 1,282,205 |
| 2025-03-17 | $67.78 | $70.71 | $67.78 | $69.67 | $69.67 | 1,047,544 |
| 2025-03-14 | $67.00 | $69.07 | $66.86 | $68.13 | $68.13 | 2,052,670 |
| 2025-03-13 | $67.90 | $68.42 | $65.53 | $65.77 | $65.77 | 2,208,988 |
| 2025-03-12 | $66.21 | $68.35 | $65.22 | $67.54 | $67.54 | 3,015,052 |
| 2025-03-11 | $65.50 | $66.21 | $62.79 | $65.21 | $65.21 | 4,524,348 |
| 2025-03-10 | $71.21 | $72.05 | $68.62 | $69.18 | $69.18 | 1,326,936 |
| 2025-03-07 | $71.93 | $73.82 | $69.18 | $73.26 | $73.26 | 1,261,564 |
| 2025-03-06 | $75.97 | $75.97 | $72.09 | $72.17 | $72.17 | 909,900 |
| 2025-03-05 | $74.38 | $76.62 | $73.83 | $76.41 | $76.41 | 1,010,125 |
| 2025-03-04 | $73.49 | $76.14 | $71.86 | $74.34 | $74.34 | 1,753,251 |
| 2025-03-03 | $77.05 | $78.16 | $73.54 | $74.26 | $74.26 | 1,277,388 |
| 2025-02-28 | $75.60 | $76.90 | $74.87 | $76.47 | $76.47 | 2,134,978 |
| 2025-02-27 | $79.45 | $79.56 | $75.75 | $75.92 | $75.92 | 1,112,158 |
| 2025-02-26 | $79.57 | $80.56 | $78.37 | $78.55 | $78.55 | 1,055,394 |
| 2025-02-25 | $80.29 | $80.43 | $77.55 | $78.91 | $78.91 | 974,347 |
| 2025-02-24 | $82.42 | $82.42 | $77.68 | $80.43 | $80.43 | 1,468,052 |
| 2025-02-21 | $84.23 | $84.77 | $81.84 | $82.25 | $82.25 | 1,625,867 |
| 2025-02-20 | $85.70 | $85.75 | $81.85 | $83.05 | $83.05 | 2,519,915 |
| 2025-02-19 | $87.00 | $88.50 | $85.31 | $86.48 | $86.48 | 2,314,253 |
| 2025-02-18 | $87.57 | $88.92 | $86.69 | $88.33 | $88.33 | 3,288,652 |
| 2025-02-14 | $81.05 | $87.90 | $77.61 | $87.50 | $87.50 | 4,581,629 |
| 2025-02-13 | $74.42 | $75.22 | $73.26 | $75.10 | $75.10 | 2,174,991 |
| 2025-02-12 | $73.82 | $74.91 | $73.47 | $74.29 | $74.29 | 1,216,842 |
| 2025-02-11 | $75.09 | $77.05 | $74.47 | $74.80 | $74.80 | 1,325,981 |
| 2025-02-10 | $76.64 | $77.69 | $75.65 | $76.30 | $76.30 | 1,165,514 |
| 2025-02-07 | $76.93 | $77.60 | $75.28 | $75.45 | $75.45 | 1,030,745 |
| 2025-02-06 | $77.63 | $77.63 | $75.02 | $76.25 | $76.25 | 1,644,027 |
| 2025-02-05 | $78.01 | $78.05 | $77.00 | $77.44 | $77.44 | 1,162,757 |
| 2025-02-04 | $78.44 | $78.79 | $77.28 | $77.62 | $77.62 | 869,867 |
| 2025-02-03 | $77.19 | $78.67 | $76.49 | $78.02 | $78.02 | 981,986 |
| 2025-01-31 | $81.46 | $81.92 | $78.78 | $79.56 | $79.56 | 1,283,939 |
| 2025-01-30 | $80.69 | $81.63 | $79.93 | $80.10 | $80.10 | 763,861 |
| 2025-01-29 | $81.69 | $82.47 | $79.35 | $80.44 | $80.44 | 963,740 |
| 2025-01-28 | $79.56 | $83.07 | $78.32 | $81.78 | $81.78 | 1,826,329 |
| 2025-01-27 | $76.39 | $79.87 | $75.46 | $79.43 | $79.43 | 1,101,954 |
| 2025-01-24 | $79.00 | $79.87 | $77.76 | $77.99 | $77.99 | 634,973 |
| 2025-01-23 | $78.46 | $79.10 | $77.33 | $78.42 | $78.42 | 796,971 |
| 2025-01-22 | $79.19 | $79.72 | $78.68 | $78.99 | $78.99 | 742,255 |
| 2025-01-21 | $78.00 | $78.87 | $77.26 | $78.49 | $78.49 | 769,728 |
| 2025-01-17 | $79.11 | $79.18 | $76.95 | $76.98 | $76.98 | 854,568 |
| 2025-01-16 | $76.84 | $78.88 | $76.51 | $78.11 | $78.11 | 805,655 |
| 2025-01-15 | $77.10 | $77.46 | $76.01 | $76.77 | $76.77 | 1,145,212 |
| 2025-01-14 | $75.15 | $75.94 | $74.53 | $74.82 | $74.82 | 965,234 |
| 2025-01-13 | $73.56 | $74.52 | $72.88 | $74.33 | $74.33 | 1,232,574 |
| 2025-01-10 | $74.70 | $75.62 | $74.22 | $74.86 | $74.86 | 1,327,510 |
| 2025-01-08 | $75.56 | $76.78 | $74.71 | $76.32 | $76.32 | 727,942 |
| 2025-01-07 | $78.93 | $78.93 | $75.52 | $75.85 | $75.85 | 932,207 |
| 2025-01-06 | $79.42 | $79.72 | $77.87 | $78.18 | $78.18 | 1,452,163 |
| 2025-01-03 | $75.83 | $77.10 | $75.30 | $77.04 | $77.04 | 1,519,043 |
| 2025-01-02 | $76.13 | $77.18 | $74.58 | $75.17 | $75.17 | 1,084,257 |
| 2024-12-31 | $75.87 | $76.15 | $74.48 | $74.93 | $74.93 | 1,616,222 |
| 2024-12-30 | $75.02 | $76.48 | $74.09 | $75.37 | $75.37 | 1,015,818 |
| 2024-12-27 | $77.23 | $77.65 | $75.54 | $76.36 | $76.36 | 1,034,188 |
| 2024-12-26 | $77.27 | $78.53 | $76.98 | $77.90 | $77.90 | 923,262 |
| 2024-12-24 | $76.45 | $77.89 | $75.93 | $77.79 | $77.79 | 667,969 |
| 2024-12-23 | $76.18 | $76.79 | $74.58 | $76.54 | $76.54 | 1,753,695 |
| 2024-12-20 | $74.64 | $76.94 | $74.01 | $76.53 | $76.53 | 3,083,245 |
| 2024-12-19 | $76.72 | $77.80 | $75.21 | $75.48 | $75.48 | 1,776,934 |
| 2024-12-18 | $79.44 | $80.30 | $75.06 | $75.75 | $75.75 | 2,151,771 |
| 2024-12-17 | $77.16 | $80.23 | $77.16 | $79.43 | $79.43 | 1,580,974 |
| 2024-12-16 | $78.40 | $79.60 | $77.18 | $77.70 | $77.70 | 3,015,570 |
| 2024-12-13 | $80.82 | $81.00 | $78.43 | $78.82 | $78.82 | 2,111,860 |
| 2024-12-12 | $81.05 | $83.55 | $80.13 | $81.58 | $81.58 | 1,506,303 |
| 2024-12-11 | $81.34 | $81.73 | $80.23 | $81.17 | $81.17 | 1,620,282 |
| 2024-12-10 | $82.29 | $82.63 | $79.58 | $80.34 | $80.34 | 3,289,139 |
| 2024-12-09 | $84.19 | $84.52 | $82.51 | $82.86 | $82.86 | 1,208,290 |
| 2024-12-06 | $85.64 | $85.74 | $81.49 | $83.00 | $83.00 | 2,917,408 |
| 2024-12-05 | $85.25 | $86.67 | $84.14 | $84.51 | $84.51 | 2,992,678 |
| 2024-12-04 | $83.25 | $86.17 | $83.10 | $85.72 | $85.72 | 6,315,000 |
| 2024-12-03 | $80.75 | $82.83 | $80.50 | $82.67 | $82.67 | 2,847,497 |
| 2024-12-02 | $81.72 | $81.77 | $80.23 | $80.82 | $80.82 | 2,314,135 |
| 2024-11-29 | $81.57 | $82.15 | $80.73 | $81.20 | $81.20 | 1,029,071 |
| 2024-11-27 | $80.36 | $81.51 | $79.66 | $81.45 | $81.45 | 2,170,730 |
| 2024-11-26 | $80.00 | $80.48 | $79.02 | $80.26 | $80.26 | 2,346,272 |
| 2024-11-25 | $77.42 | $81.19 | $77.09 | $80.21 | $80.21 | 4,336,658 |
| 2024-11-22 | $75.50 | $78.30 | $75.32 | $76.68 | $76.68 | 3,603,858 |
| 2024-11-21 | $70.75 | $76.41 | $70.17 | $75.23 | $75.23 | 3,393,564 |
| 2024-11-20 | $69.94 | $70.83 | $68.06 | $70.26 | $70.26 | 1,932,996 |
| 2024-11-19 | $68.43 | $70.29 | $68.02 | $70.04 | $70.04 | 1,427,233 |
| 2024-11-18 | $69.08 | $69.54 | $68.24 | $69.12 | $69.12 | 1,589,811 |
| 2024-11-15 | $71.26 | $71.63 | $68.09 | $69.15 | $69.15 | 2,132,542 |
| 2024-11-14 | $73.01 | $73.64 | $71.54 | $71.61 | $71.61 | 2,178,454 |
| 2024-11-13 | $70.65 | $74.11 | $70.44 | $73.42 | $73.42 | 4,324,643 |
| 2024-11-12 | $70.26 | $71.12 | $70.03 | $70.99 | $70.99 | 1,018,641 |
| 2024-11-11 | $71.00 | $71.32 | $70.17 | $70.61 | $70.61 | 1,217,757 |
| 2024-11-08 | $71.03 | $71.03 | $69.71 | $70.46 | $70.46 | 1,343,838 |
| 2024-11-07 | $71.68 | $72.52 | $70.91 | $71.16 | $71.16 | 2,072,826 |
| 2024-11-06 | $68.31 | $71.75 | $67.78 | $71.38 | $71.38 | 3,075,920 |
| 2024-11-05 | $66.27 | $67.45 | $65.91 | $67.07 | $67.07 | 1,442,944 |
| 2024-11-04 | $66.00 | $67.49 | $65.62 | $66.61 | $66.61 | 1,897,173 |
| 2024-11-01 | $66.09 | $68.93 | $65.46 | $66.63 | $66.63 | 2,387,014 |
| 2024-10-31 | $60.99 | $69.28 | $60.70 | $65.65 | $65.65 | 4,395,766 |
| 2024-10-30 | $63.19 | $64.74 | $62.47 | $62.65 | $62.65 | 2,524,307 |
| 2024-10-29 | $61.73 | $64.11 | $61.14 | $63.45 | $63.45 | 1,979,450 |
| 2024-10-28 | $63.76 | $63.76 | $61.70 | $61.89 | $61.89 | 2,014,872 |
| 2024-10-25 | $63.44 | $64.03 | $62.57 | $62.80 | $62.80 | 1,408,191 |
| 2024-10-24 | $62.79 | $63.31 | $62.08 | $63.12 | $63.12 | 1,124,680 |
| 2024-10-23 | $62.39 | $62.81 | $61.36 | $61.62 | $61.62 | 861,263 |
| 2024-10-22 | $62.85 | $62.85 | $61.64 | $62.60 | $62.60 | 1,030,774 |
| 2024-10-21 | $63.22 | $63.91 | $62.87 | $63.00 | $63.00 | 963,486 |
| 2024-10-18 | $63.68 | $64.48 | $62.83 | $63.48 | $63.48 | 1,403,516 |
| 2024-10-17 | $63.00 | $63.11 | $62.09 | $63.05 | $63.05 | 1,362,391 |
| 2024-10-16 | $63.04 | $63.16 | $62.09 | $62.53 | $62.53 | 1,008,973 |
| 2024-10-15 | $62.71 | $63.24 | $62.24 | $62.84 | $62.84 | 1,586,100 |
| 2024-10-14 | $63.00 | $63.00 | $62.10 | $62.87 | $62.87 | 928,998 |
| 2024-10-11 | $61.00 | $64.53 | $61.00 | $62.96 | $62.96 | 2,644,723 |
| 2024-10-10 | $59.39 | $60.93 | $59.09 | $60.82 | $60.82 | 2,291,257 |
| 2024-10-09 | $59.38 | $60.40 | $59.28 | $60.32 | $60.32 | 1,564,965 |
| 2024-10-08 | $58.82 | $60.18 | $58.82 | $59.40 | $59.40 | 1,838,006 |
| 2024-10-07 | $59.92 | $59.92 | $58.10 | $58.80 | $58.80 | 2,061,922 |
| 2024-10-04 | $59.50 | $60.66 | $59.50 | $60.28 | $60.28 | 2,388,071 |
| 2024-10-03 | $58.77 | $59.59 | $58.69 | $59.04 | $59.04 | 1,317,684 |
| 2024-10-02 | $59.38 | $59.66 | $58.26 | $59.30 | $59.30 | 772,199 |
| 2024-10-01 | $61.69 | $61.88 | $58.87 | $59.07 | $59.07 | 1,356,348 |
| 2024-09-30 | $61.71 | $62.33 | $61.02 | $61.72 | $61.72 | 931,260 |
| 2024-09-27 | $62.16 | $62.34 | $61.27 | $62.05 | $62.05 | 1,205,176 |
| 2024-09-26 | $62.00 | $62.08 | $60.38 | $61.63 | $61.63 | 527,528 |
| 2024-09-25 | $61.65 | $62.50 | $60.18 | $60.55 | $60.55 | 1,615,735 |
| 2024-09-24 | $59.93 | $61.58 | $59.68 | $61.15 | $61.15 | 2,439,767 |
| 2024-09-23 | $59.51 | $59.66 | $58.56 | $58.89 | $58.89 | 1,238,151 |
| 2024-09-20 | $60.38 | $60.50 | $58.72 | $59.49 | $59.49 | 3,703,404 |
| 2024-09-19 | $58.76 | $60.91 | $58.17 | $60.04 | $60.04 | 1,697,200 |
| 2024-09-18 | $57.45 | $58.80 | $56.57 | $56.86 | $56.86 | 2,561,126 |
| 2024-09-17 | $58.71 | $58.71 | $57.26 | $57.48 | $57.48 | 1,439,466 |
| 2024-09-16 | $58.00 | $58.51 | $57.70 | $58.13 | $58.13 | 1,443,581 |
| 2024-09-13 | $57.75 | $58.64 | $57.57 | $58.00 | $58.00 | 1,153,189 |
| 2024-09-12 | $55.58 | $57.31 | $54.50 | $57.11 | $57.11 | 2,564,234 |
| 2024-09-11 | $52.94 | $55.18 | $52.78 | $55.16 | $55.16 | 2,932,237 |
| 2024-09-10 | $54.72 | $54.86 | $52.92 | $53.23 | $53.23 | 2,191,016 |
| 2024-09-09 | $54.46 | $55.37 | $54.11 | $54.30 | $54.30 | 1,322,240 |
| 2024-09-06 | $55.84 | $56.15 | $53.69 | $54.23 | $54.23 | 1,809,013 |
| 2024-09-05 | $56.11 | $56.78 | $55.28 | $55.38 | $55.38 | 1,349,570 |
| 2024-09-04 | $56.30 | $57.04 | $55.64 | $55.86 | $55.86 | 867,769 |
| 2024-09-03 | $58.81 | $58.94 | $56.24 | $56.60 | $56.60 | 1,485,070 |
| 2024-08-30 | $59.78 | $60.14 | $58.42 | $59.27 | $59.27 | 1,822,510 |
| 2024-08-29 | $60.12 | $60.51 | $59.04 | $59.05 | $59.05 | 1,121,707 |
| 2024-08-28 | $60.00 | $60.81 | $59.28 | $59.48 | $59.48 | 1,220,825 |
| 2024-08-27 | $60.92 | $61.44 | $59.74 | $60.33 | $60.33 | 1,662,089 |
| 2024-08-26 | $61.69 | $63.05 | $61.49 | $61.68 | $61.68 | 1,521,250 |
| 2024-08-23 | $59.78 | $61.98 | $59.29 | $61.40 | $61.40 | 1,503,688 |
| 2024-08-22 | $59.53 | $60.12 | $58.91 | $59.12 | $59.12 | 1,683,706 |
| 2024-08-21 | $58.95 | $59.67 | $58.35 | $59.47 | $59.47 | 1,267,717 |
| 2024-08-20 | $59.99 | $60.07 | $58.46 | $58.47 | $58.47 | 1,799,653 |
| 2024-08-19 | $57.69 | $60.60 | $57.69 | $60.14 | $60.14 | 1,981,198 |
| 2024-08-16 | $56.14 | $57.67 | $56.09 | $57.53 | $57.53 | 1,576,880 |
| 2024-08-15 | $56.73 | $57.59 | $56.40 | $56.51 | $56.51 | 1,279,554 |
| 2024-08-14 | $56.01 | $56.41 | $55.41 | $55.73 | $55.73 | 2,666,079 |
| 2024-08-13 | $54.23 | $56.07 | $53.49 | $55.83 | $55.83 | 2,385,785 |
| 2024-08-12 | $53.47 | $54.09 | $52.60 | $53.75 | $53.75 | 1,194,667 |
| 2024-08-09 | $54.33 | $54.33 | $52.83 | $53.29 | $53.29 | 1,301,776 |
| 2024-08-08 | $52.69 | $54.58 | $52.15 | $54.28 | $54.28 | 2,251,115 |
| 2024-08-07 | $54.00 | $54.49 | $51.65 | $51.74 | $51.74 | 3,008,752 |
| 2024-08-06 | $53.77 | $55.21 | $52.91 | $52.95 | $52.95 | 3,352,754 |
| 2024-08-05 | $53.50 | $54.09 | $52.08 | $53.20 | $53.20 | 5,330,649 |
| 2024-08-02 | $54.80 | $56.95 | $49.46 | $56.78 | $56.78 | 15,378,814 |
| 2024-08-01 | $70.73 | $71.58 | $66.42 | $67.22 | $67.22 | 2,285,906 |
| 2024-07-31 | $71.35 | $72.36 | $70.42 | $71.03 | $71.03 | 1,412,840 |
| 2024-07-30 | $70.28 | $71.32 | $69.29 | $70.81 | $70.81 | 2,462,324 |
| 2024-07-29 | $70.60 | $71.20 | $69.66 | $69.97 | $69.97 | 1,318,535 |
| 2024-07-26 | $68.97 | $70.72 | $68.96 | $70.31 | $70.31 | 939,465 |
| 2024-07-25 | $67.97 | $69.72 | $66.92 | $67.69 | $67.69 | 1,457,343 |
| 2024-07-24 | $69.80 | $69.80 | $67.71 | $67.99 | $67.99 | 968,702 |
| 2024-07-23 | $70.68 | $71.09 | $69.88 | $70.00 | $70.00 | 1,460,953 |
| 2024-07-22 | $68.68 | $70.58 | $68.06 | $70.57 | $70.57 | 1,101,692 |
| 2024-07-19 | $67.22 | $68.26 | $66.70 | $68.25 | $68.25 | 1,054,193 |
| 2024-07-18 | $70.53 | $71.00 | $66.88 | $67.20 | $67.20 | 1,343,611 |
| 2024-07-17 | $71.07 | $72.48 | $70.30 | $70.58 | $70.58 | 2,319,955 |
| 2024-07-16 | $69.00 | $71.98 | $68.99 | $71.71 | $71.71 | 2,382,423 |
| 2024-07-15 | $67.50 | $69.13 | $67.23 | $68.88 | $68.88 | 1,320,721 |
| 2024-07-12 | $64.78 | $67.61 | $64.72 | $67.16 | $67.16 | 1,541,695 |
| 2024-07-11 | $65.68 | $65.71 | $64.03 | $64.88 | $64.88 | 1,109,091 |
| 2024-07-10 | $64.38 | $65.03 | $63.33 | $64.32 | $64.32 | 1,269,159 |
| 2024-07-09 | $65.47 | $65.47 | $63.54 | $64.41 | $64.41 | 1,088,684 |
| 2024-07-08 | $68.63 | $68.66 | $65.01 | $65.05 | $65.05 | 1,783,352 |
| 2024-07-05 | $68.68 | $69.81 | $68.51 | $68.86 | $68.86 | 1,016,261 |
| 2024-07-03 | $67.93 | $68.86 | $67.48 | $68.82 | $68.82 | 1,020,832 |
| 2024-07-02 | $66.56 | $68.25 | $65.83 | $67.98 | $67.98 | 1,135,660 |
| 2024-07-01 | $66.13 | $66.37 | $65.00 | $66.19 | $66.19 | 1,548,773 |
| 2024-06-28 | $64.75 | $66.96 | $64.50 | $66.31 | $66.31 | 4,180,576 |
| 2024-06-27 | $63.18 | $64.69 | $62.84 | $64.51 | $64.51 | 1,347,315 |
| 2024-06-26 | $63.00 | $63.81 | $62.29 | $63.05 | $63.05 | 1,463,593 |
| 2024-06-25 | $63.78 | $64.46 | $63.02 | $63.53 | $63.53 | 1,835,078 |
| 2024-06-24 | $64.22 | $64.62 | $63.57 | $63.98 | $63.98 | 1,670,998 |
| 2024-06-21 | $63.58 | $64.53 | $62.87 | $64.41 | $64.41 | 2,547,952 |
| 2024-06-20 | $63.17 | $63.86 | $62.57 | $63.56 | $63.56 | 1,640,375 |
| 2024-06-18 | $63.00 | $63.55 | $62.05 | $63.25 | $63.25 | 2,275,446 |
| 2024-06-17 | $63.54 | $63.81 | $62.81 | $63.24 | $63.24 | 1,322,600 |
| 2024-06-14 | $65.81 | $65.88 | $63.77 | $63.92 | $63.92 | 1,834,328 |
| 2024-06-13 | $67.88 | $67.88 | $65.73 | $66.63 | $66.63 | 1,128,580 |
| 2024-06-12 | $66.76 | $69.00 | $66.40 | $67.65 | $67.65 | 2,048,260 |
| 2024-06-11 | $66.57 | $66.57 | $65.07 | $65.13 | $65.13 | 1,327,988 |
| 2024-06-10 | $65.68 | $67.25 | $65.68 | $67.18 | $67.18 | 1,077,074 |
| 2024-06-07 | $66.08 | $66.43 | $65.66 | $65.95 | $65.95 | 715,174 |
| 2024-06-06 | $66.75 | $67.26 | $66.11 | $66.56 | $66.56 | 805,960 |
| 2024-06-05 | $65.69 | $66.32 | $64.94 | $66.28 | $66.28 | 1,369,093 |
| 2024-06-04 | $64.26 | $65.48 | $63.42 | $65.25 | $65.25 | 2,228,885 |
| 2024-06-03 | $67.58 | $67.65 | $65.08 | $65.37 | $65.37 | 1,533,401 |
| 2024-05-31 | $67.26 | $68.54 | $65.74 | $67.13 | $67.13 | 1,339,720 |
| 2024-05-30 | $68.62 | $68.86 | $67.00 | $67.16 | $67.16 | 1,242,755 |
| 2024-05-29 | $68.08 | $69.58 | $67.90 | $68.96 | $68.96 | 898,528 |
| 2024-05-28 | $68.55 | $69.22 | $67.90 | $68.82 | $68.82 | 1,225,756 |
| 2024-05-24 | $68.10 | $69.06 | $67.28 | $68.75 | $68.75 | 773,781 |
| 2024-05-23 | $70.00 | $70.00 | $67.62 | $68.17 | $68.17 | 1,526,428 |
| 2024-05-22 | $70.05 | $70.97 | $69.34 | $69.57 | $69.57 | 1,526,916 |
| 2024-05-21 | $70.27 | $70.59 | $69.82 | $70.24 | $70.24 | 1,007,853 |
| 2024-05-20 | $69.50 | $70.44 | $69.50 | $70.38 | $70.38 | 989,696 |
| 2024-05-17 | $69.36 | $69.66 | $68.92 | $69.46 | $69.46 | 772,798 |
| 2024-05-16 | $70.03 | $70.36 | $69.03 | $69.23 | $69.23 | 1,371,607 |
| 2024-05-15 | $69.19 | $70.78 | $69.00 | $70.70 | $70.70 | 1,326,427 |
| 2024-05-14 | $67.94 | $68.47 | $67.53 | $67.93 | $67.93 | 786,850 |
| 2024-05-13 | $69.15 | $69.43 | $67.81 | $67.81 | $67.81 | 814,279 |
| 2024-05-10 | $68.20 | $68.58 | $67.44 | $68.30 | $68.30 | 1,329,813 |
| 2024-05-09 | $68.21 | $68.47 | $67.68 | $68.23 | $68.23 | 770,577 |
| 2024-05-08 | $68.01 | $68.80 | $67.81 | $68.04 | $68.04 | 1,419,648 |
| 2024-05-07 | $68.05 | $69.07 | $66.80 | $68.46 | $68.46 | 1,332,312 |
| 2024-05-06 | $69.07 | $69.07 | $67.78 | $68.52 | $68.52 | 1,570,177 |
| 2024-05-03 | $70.65 | $70.65 | $67.25 | $68.14 | $68.14 | 2,743,638 |
| 2024-05-02 | $67.52 | $72.48 | $67.18 | $69.23 | $69.23 | 3,253,479 |
| 2024-05-01 | $68.58 | $70.20 | $67.75 | $68.24 | $68.24 | 2,789,100 |
| 2024-04-30 | $69.61 | $70.25 | $68.36 | $68.42 | $68.42 | 1,664,450 |
| 2024-04-29 | $70.58 | $72.08 | $69.85 | $70.11 | $70.11 | 1,741,138 |
| 2024-04-26 | $70.62 | $70.98 | $69.93 | $70.09 | $70.09 | 1,258,020 |
| 2024-04-25 | $69.97 | $70.23 | $69.00 | $69.82 | $69.82 | 1,477,015 |
| 2024-04-24 | $72.31 | $72.61 | $70.47 | $71.11 | $71.11 | 933,626 |
| 2024-04-23 | $70.70 | $72.41 | $70.42 | $71.73 | $71.73 | 1,661,182 |
| 2024-04-22 | $71.02 | $71.27 | $70.40 | $70.58 | $70.58 | 988,240 |
| 2024-04-19 | $71.62 | $71.95 | $69.73 | $70.29 | $70.29 | 1,263,915 |
| 2024-04-18 | $72.01 | $72.53 | $71.24 | $71.72 | $71.72 | 982,164 |
| 2024-04-17 | $73.25 | $74.05 | $71.67 | $71.75 | $71.75 | 949,730 |
| 2024-04-16 | $72.81 | $73.43 | $72.07 | $72.99 | $72.99 | 1,012,952 |
| 2024-04-15 | $73.54 | $74.06 | $72.46 | $72.81 | $72.81 | 1,197,049 |
| 2024-04-12 | $74.52 | $75.04 | $72.97 | $73.44 | $73.44 | 837,959 |
| 2024-04-11 | $75.72 | $75.97 | $74.20 | $74.97 | $74.97 | 1,094,017 |
| 2024-04-10 | $77.44 | $78.14 | $75.17 | $75.52 | $75.52 | 1,343,408 |
| 2024-04-09 | $76.60 | $79.38 | $76.58 | $79.23 | $79.23 | 1,554,330 |
| 2024-04-08 | $77.96 | $77.99 | $76.56 | $76.65 | $76.65 | 1,221,934 |
| 2024-04-05 | $77.62 | $78.53 | $77.55 | $77.88 | $77.88 | 768,592 |
| 2024-04-04 | $78.81 | $79.90 | $77.66 | $77.67 | $77.67 | 1,403,760 |
| 2024-04-03 | $78.08 | $78.94 | $77.81 | $78.05 | $78.05 | 1,687,987 |
| 2024-04-02 | $79.03 | $79.16 | $76.18 | $78.61 | $78.61 | 898,787 |
| 2024-04-01 | $82.15 | $82.64 | $80.22 | $80.32 | $80.32 | 984,087 |
| 2024-03-28 | $81.66 | $82.75 | $81.06 | $82.17 | $82.17 | 1,001,295 |
| 2024-03-27 | $83.16 | $83.35 | $80.98 | $81.63 | $81.63 | 2,060,722 |
| 2024-03-26 | $82.19 | $82.92 | $81.59 | $82.36 | $82.36 | 737,814 |
| 2024-03-25 | $81.66 | $82.42 | $81.34 | $81.58 | $81.58 | 764,206 |
| 2024-03-22 | $81.19 | $81.90 | $80.52 | $81.88 | $81.88 | 729,294 |
| 2024-03-21 | $81.25 | $82.36 | $81.02 | $81.18 | $81.18 | 1,329,363 |
| 2024-03-20 | $79.50 | $81.22 | $79.09 | $80.90 | $80.90 | 658,261 |
| 2024-03-19 | $78.16 | $79.72 | $77.41 | $79.39 | $79.39 | 640,522 |
| 2024-03-18 | $78.92 | $79.19 | $77.66 | $79.01 | $79.01 | 1,407,759 |
| 2024-03-15 | $78.05 | $78.82 | $77.18 | $78.60 | $78.60 | 2,591,015 |
| 2024-03-14 | $78.99 | $79.17 | $77.72 | $78.93 | $78.93 | 1,576,379 |
| 2024-03-13 | $79.00 | $79.62 | $78.14 | $79.00 | $79.00 | 1,092,173 |
| 2024-03-12 | $80.00 | $80.40 | $78.59 | $79.43 | $79.43 | 809,516 |
| 2024-03-11 | $78.54 | $79.82 | $77.93 | $79.78 | $79.78 | 956,424 |
| 2024-03-08 | $79.39 | $80.43 | $78.53 | $78.82 | $78.82 | 1,722,377 |
| 2024-03-07 | $78.43 | $79.03 | $77.56 | $78.85 | $78.85 | 928,909 |
| 2024-03-06 | $76.42 | $78.07 | $75.57 | $77.49 | $77.49 | 815,719 |
| 2024-03-05 | $77.44 | $77.44 | $74.21 | $75.25 | $75.25 | 1,118,858 |
| 2024-03-04 | $78.97 | $79.27 | $77.41 | $78.63 | $78.63 | 606,890 |
| 2024-03-01 | $78.26 | $80.00 | $77.50 | $78.89 | $78.89 | 2,178,903 |
| 2024-02-29 | $77.30 | $78.28 | $76.29 | $78.03 | $78.03 | 1,638,082 |
| 2024-02-28 | $76.64 | $77.60 | $76.15 | $77.07 | $77.07 | 1,019,969 |
| 2024-02-27 | $74.30 | $77.78 | $74.19 | $76.93 | $76.93 | 1,884,189 |
| 2024-02-26 | $73.92 | $75.14 | $73.80 | $74.38 | $74.38 | 1,690,305 |
| 2024-02-23 | $73.87 | $74.67 | $72.25 | $73.80 | $73.80 | 1,284,737 |
| 2024-02-22 | $74.44 | $74.44 | $72.57 | $73.81 | $73.81 | 2,215,994 |
| 2024-02-21 | $72.37 | $74.99 | $72.13 | $73.43 | $73.43 | 2,071,348 |
| 2024-02-20 | $74.66 | $76.30 | $74.03 | $76.21 | $76.21 | 1,882,818 |
| 2024-02-16 | $74.00 | $78.72 | $69.34 | $75.92 | $75.92 | 4,562,722 |
| 2024-02-15 | $74.40 | $75.68 | $74.07 | $74.59 | $74.59 | 2,058,115 |
| 2024-02-14 | $72.63 | $74.60 | $72.05 | $73.52 | $73.52 | 1,627,496 |
| 2024-02-13 | $71.15 | $73.23 | $70.03 | $71.48 | $71.48 | 1,535,082 |
| 2024-02-12 | $74.42 | $75.00 | $72.93 | $73.28 | $73.28 | 1,226,251 |
| 2024-02-09 | $74.97 | $75.59 | $74.48 | $74.63 | $74.63 | 1,742,064 |
| 2024-02-08 | $72.48 | $74.72 | $72.45 | $73.97 | $73.97 | 655,657 |
| 2024-02-07 | $72.51 | $73.37 | $71.36 | $72.57 | $72.57 | 541,388 |
| 2024-02-06 | $71.90 | $72.45 | $71.13 | $71.85 | $71.85 | 481,650 |
| 2024-02-05 | $73.19 | $73.19 | $70.73 | $71.75 | $71.75 | 990,393 |
| 2024-02-02 | $71.91 | $73.72 | $71.30 | $73.19 | $73.19 | 874,999 |
| 2024-02-01 | $71.39 | $72.37 | $69.99 | $72.09 | $72.09 | 711,922 |
| 2024-01-31 | $72.81 | $73.30 | $70.92 | $71.39 | $71.39 | 1,019,939 |
| 2024-01-30 | $72.67 | $73.44 | $72.23 | $73.10 | $73.10 | 1,474,197 |
| 2024-01-29 | $70.78 | $72.81 | $70.51 | $72.73 | $72.73 | 775,085 |
| 2024-01-26 | $70.00 | $71.32 | $70.00 | $70.93 | $70.93 | 1,093,324 |
| 2024-01-25 | $71.92 | $72.48 | $69.36 | $69.97 | $69.97 | 938,640 |
| 2024-01-24 | $73.00 | $73.00 | $70.90 | $70.98 | $70.98 | 648,243 |
| 2024-01-23 | $72.21 | $72.43 | $70.38 | $72.00 | $72.00 | 676,746 |
| 2024-01-22 | $69.67 | $71.55 | $69.67 | $71.21 | $71.21 | 905,010 |
| 2024-01-19 | $68.30 | $69.18 | $67.10 | $69.17 | $69.17 | 555,366 |
| 2024-01-18 | $68.12 | $68.35 | $66.68 | $68.04 | $68.04 | 684,143 |
| 2024-01-17 | $67.51 | $67.70 | $65.27 | $67.21 | $67.21 | 849,383 |
| 2024-01-16 | $68.26 | $68.59 | $66.80 | $68.32 | $68.32 | 929,307 |
| 2024-01-12 | $69.58 | $69.81 | $68.87 | $69.19 | $69.19 | 724,346 |
| 2024-01-11 | $69.66 | $70.61 | $68.53 | $68.85 | $68.85 | 1,413,248 |
| 2024-01-10 | $70.05 | $70.24 | $68.76 | $69.70 | $69.70 | 777,915 |
| 2024-01-09 | $66.76 | $70.00 | $66.76 | $69.92 | $69.92 | 952,811 |
| 2024-01-08 | $65.90 | $67.77 | $65.80 | $67.70 | $67.70 | 559,204 |
| 2024-01-05 | $64.60 | $66.44 | $64.57 | $65.44 | $65.44 | 666,064 |
| 2024-01-04 | $64.81 | $65.33 | $64.09 | $64.63 | $64.63 | 1,061,026 |
| 2024-01-03 | $66.26 | $66.91 | $64.04 | $64.47 | $64.47 | 1,622,324 |
| 2024-01-02 | $68.75 | $69.22 | $67.07 | $67.73 | $67.73 | 1,226,006 |
| 2023-12-29 | $69.71 | $70.45 | $69.16 | $69.22 | $69.22 | 801,257 |
| 2023-12-28 | $69.70 | $70.42 | $69.52 | $70.05 | $70.05 | 879,374 |
| 2023-12-27 | $69.82 | $70.18 | $69.38 | $70.09 | $70.09 | 524,516 |
| 2023-12-26 | $69.45 | $70.32 | $68.97 | $69.69 | $69.69 | 762,694 |
| 2023-12-22 | $68.35 | $69.59 | $68.16 | $69.37 | $69.37 | 1,042,806 |
| 2023-12-21 | $67.79 | $68.34 | $66.44 | $68.16 | $68.16 | 880,572 |
| 2023-12-20 | $67.07 | $68.81 | $66.45 | $66.67 | $66.67 | 1,220,948 |
| 2023-12-19 | $67.88 | $68.85 | $67.12 | $67.53 | $67.53 | 1,153,485 |
| 2023-12-18 | $65.52 | $68.95 | $65.52 | $67.61 | $67.61 | 1,841,495 |
| 2023-12-15 | $65.32 | $67.58 | $64.44 | $67.38 | $67.38 | 3,127,811 |
| 2023-12-14 | $61.96 | $66.15 | $61.50 | $66.02 | $66.02 | 5,151,013 |
| 2023-12-13 | $58.58 | $61.63 | $57.63 | $60.99 | $60.99 | 2,205,801 |
| 2023-12-12 | $59.44 | $59.50 | $58.25 | $58.62 | $58.62 | 1,228,422 |
| 2023-12-11 | $58.45 | $59.93 | $58.36 | $59.57 | $59.57 | 1,048,317 |
| 2023-12-08 | $58.13 | $59.35 | $57.80 | $58.72 | $58.72 | 1,801,561 |
| 2023-12-07 | $59.56 | $59.56 | $58.07 | $58.54 | $58.54 | 954,121 |
| 2023-12-06 | $60.51 | $61.31 | $59.44 | $59.70 | $59.70 | 1,294,587 |
| 2023-12-05 | $61.32 | $61.33 | $59.84 | $61.18 | $61.18 | 1,255,999 |
| 2023-12-04 | $59.67 | $62.33 | $58.25 | $61.95 | $61.95 | 1,684,972 |
| 2023-12-01 | $58.99 | $60.92 | $58.42 | $60.38 | $60.38 | 1,640,394 |
| 2023-11-30 | $60.21 | $60.49 | $58.08 | $59.09 | $59.09 | 1,068,556 |
| 2023-11-29 | $58.29 | $60.29 | $57.67 | $59.52 | $59.52 | 1,409,283 |
| 2023-11-28 | $55.60 | $58.11 | $55.51 | $57.58 | $57.58 | 906,531 |
| 2023-11-27 | $56.55 | $57.34 | $56.03 | $56.47 | $56.47 | 814,086 |
| 2023-11-24 | $56.26 | $56.81 | $55.70 | $56.80 | $56.80 | 299,852 |
| 2023-11-22 | $55.91 | $57.10 | $55.07 | $56.66 | $56.66 | 1,485,697 |
| 2023-11-21 | $56.00 | $56.60 | $54.71 | $55.25 | $55.25 | 1,157,450 |
| 2023-11-20 | $56.25 | $56.99 | $55.70 | $56.41 | $56.41 | 1,021,247 |
| 2023-11-17 | $55.94 | $56.30 | $55.27 | $55.85 | $55.85 | 894,422 |
| 2023-11-16 | $55.77 | $56.27 | $54.83 | $55.82 | $55.82 | 829,420 |
| 2023-11-15 | $56.44 | $58.90 | $56.19 | $56.45 | $56.45 | 1,684,179 |
| 2023-11-14 | $54.00 | $56.93 | $53.84 | $55.93 | $55.93 | 1,441,925 |
| 2023-11-13 | $51.74 | $52.34 | $50.85 | $52.23 | $52.23 | 772,568 |
| 2023-11-10 | $50.06 | $52.09 | $49.80 | $52.04 | $52.04 | 1,280,859 |
| 2023-11-09 | $53.39 | $53.51 | $49.96 | $50.00 | $50.00 | 1,725,888 |
| 2023-11-08 | $53.24 | $53.82 | $52.27 | $53.14 | $53.14 | 1,129,978 |
| 2023-11-07 | $51.56 | $53.69 | $51.28 | $53.21 | $53.21 | 1,601,689 |
| 2023-11-06 | $52.39 | $52.39 | $49.95 | $50.78 | $50.78 | 1,557,285 |
| 2023-11-03 | $51.48 | $52.96 | $50.56 | $52.22 | $52.22 | 2,992,695 |
| 2023-11-02 | $49.70 | $51.23 | $48.11 | $50.47 | $50.47 | 9,874,988 |
| 2023-11-01 | $61.10 | $61.31 | $58.21 | $60.17 | $60.17 | 2,385,978 |
| 2023-10-31 | $60.92 | $62.53 | $60.15 | $61.09 | $61.09 | 1,033,360 |
| 2023-10-30 | $61.56 | $62.07 | $60.13 | $60.79 | $60.79 | 1,038,078 |
| 2023-10-27 | $61.76 | $62.04 | $60.45 | $60.98 | $60.98 | 850,268 |
| 2023-10-26 | $62.00 | $62.86 | $60.67 | $60.97 | $60.97 | 765,136 |
| 2023-10-25 | $64.11 | $64.11 | $60.88 | $61.39 | $61.39 | 804,093 |
| 2023-10-24 | $63.69 | $65.65 | $63.24 | $64.62 | $64.62 | 987,587 |
| 2023-10-23 | $62.14 | $63.66 | $61.18 | $63.00 | $63.00 | 787,547 |
| 2023-10-20 | $64.26 | $64.26 | $61.48 | $62.88 | $62.88 | 785,712 |
| 2023-10-19 | $66.00 | $66.31 | $64.42 | $64.55 | $64.55 | 1,057,848 |
| 2023-10-18 | $68.68 | $68.84 | $65.21 | $65.23 | $65.23 | 1,492,667 |
| 2023-10-17 | $68.17 | $70.20 | $67.73 | $69.28 | $69.28 | 935,346 |
| 2023-10-16 | $68.10 | $70.16 | $67.87 | $68.88 | $68.88 | 688,675 |
| 2023-10-13 | $68.00 | $68.03 | $66.63 | $67.80 | $67.80 | 739,284 |
| 2023-10-12 | $69.10 | $69.34 | $66.82 | $67.69 | $67.69 | 592,744 |
| 2023-10-11 | $68.80 | $69.51 | $68.48 | $69.17 | $69.17 | 615,671 |
| 2023-10-10 | $68.62 | $70.08 | $68.27 | $68.50 | $68.50 | 889,592 |
| 2023-10-09 | $68.63 | $70.28 | $68.30 | $68.63 | $68.63 | 1,245,295 |
| 2023-10-06 | $65.74 | $69.98 | $65.47 | $69.60 | $69.60 | 1,412,059 |
| 2023-10-05 | $65.36 | $66.68 | $64.74 | $66.41 | $66.41 | 864,206 |
| 2023-10-04 | $64.47 | $65.89 | $63.44 | $65.70 | $65.70 | 800,530 |
| 2023-10-03 | $66.07 | $66.83 | $63.61 | $64.02 | $64.02 | 1,159,924 |
| 2023-10-02 | $65.07 | $66.76 | $64.74 | $66.74 | $66.74 | 981,591 |
| 2023-09-29 | $66.28 | $67.54 | $65.28 | $65.32 | $65.32 | 935,177 |
| 2023-09-28 | $64.81 | $66.83 | $64.36 | $65.61 | $65.61 | 1,103,851 |
| 2023-09-27 | $61.97 | $65.80 | $61.73 | $64.95 | $64.95 | 1,253,369 |
| 2023-09-26 | $63.84 | $64.12 | $61.16 | $61.54 | $61.54 | 897,957 |
| 2023-09-25 | $63.61 | $64.97 | $63.61 | $64.41 | $64.41 | 965,420 |
| 2023-09-22 | $64.04 | $64.98 | $63.22 | $64.20 | $64.20 | 1,084,239 |
| 2023-09-21 | $64.08 | $64.75 | $62.34 | $62.96 | $62.96 | 2,624,154 |
| 2023-09-20 | $63.25 | $66.48 | $62.91 | $65.06 | $65.06 | 1,647,637 |
| 2023-09-19 | $63.17 | $63.69 | $61.73 | $63.15 | $63.15 | 1,280,053 |
| 2023-09-18 | $63.10 | $64.93 | $62.52 | $63.50 | $63.50 | 2,311,091 |
| 2023-09-15 | $62.29 | $64.12 | $61.79 | $64.00 | $64.00 | 2,725,422 |
| 2023-09-14 | $63.40 | $64.28 | $62.45 | $63.52 | $63.52 | 806,557 |
| 2023-09-13 | $63.56 | $64.50 | $62.57 | $63.09 | $63.09 | 795,617 |
| 2023-09-12 | $63.64 | $66.00 | $63.29 | $63.90 | $63.90 | 1,082,660 |
| 2023-09-11 | $66.15 | $67.00 | $65.66 | $66.28 | $66.28 | 789,762 |
| 2023-09-08 | $67.76 | $68.38 | $65.70 | $65.75 | $65.75 | 688,557 |
| 2023-09-07 | $66.08 | $67.97 | $65.31 | $67.58 | $67.58 | 593,076 |
| 2023-09-06 | $67.51 | $67.89 | $66.20 | $67.20 | $67.20 | 729,896 |
| 2023-09-05 | $67.77 | $67.98 | $67.06 | $67.94 | $67.94 | 652,277 |
| 2023-09-01 | $68.18 | $68.85 | $67.55 | $68.02 | $68.02 | 501,801 |
| 2023-08-31 | $67.21 | $68.23 | $66.88 | $67.55 | $67.55 | 1,102,334 |
| 2023-08-30 | $66.28 | $67.51 | $65.89 | $67.08 | $67.08 | 624,148 |
| 2023-08-29 | $64.81 | $67.47 | $64.75 | $66.28 | $66.28 | 886,748 |
| 2023-08-28 | $63.73 | $65.67 | $63.73 | $65.17 | $65.17 | 654,253 |
| 2023-08-25 | $62.69 | $64.34 | $62.58 | $63.96 | $63.96 | 475,561 |
| 2023-08-24 | $64.44 | $64.44 | $62.76 | $62.79 | $62.79 | 661,407 |
| 2023-08-23 | $62.53 | $64.36 | $62.01 | $63.78 | $63.78 | 1,027,132 |
| 2023-08-22 | $62.99 | $63.66 | $62.13 | $62.48 | $62.48 | 653,221 |
| 2023-08-21 | $63.25 | $64.47 | $61.93 | $62.37 | $62.37 | 790,747 |
| 2023-08-18 | $61.41 | $63.75 | $60.91 | $63.29 | $63.29 | 967,684 |
| 2023-08-17 | $63.01 | $63.58 | $61.84 | $62.26 | $62.26 | 510,622 |
| 2023-08-16 | $62.48 | $63.23 | $61.90 | $63.01 | $63.01 | 940,824 |
| 2023-08-15 | $64.60 | $64.92 | $62.48 | $62.75 | $62.75 | 1,325,117 |
| 2023-08-14 | $65.24 | $65.42 | $64.07 | $64.76 | $64.76 | 902,216 |
| 2023-08-11 | $65.90 | $66.61 | $64.86 | $65.69 | $65.69 | 605,329 |
| 2023-08-10 | $65.85 | $67.28 | $65.17 | $66.20 | $66.20 | 913,710 |
| 2023-08-09 | $64.88 | $66.13 | $63.90 | $66.00 | $66.00 | 917,456 |
| 2023-08-08 | $63.07 | $64.93 | $62.36 | $64.89 | $64.89 | 1,635,251 |
| 2023-08-07 | $65.51 | $65.66 | $63.97 | $64.72 | $64.72 | 1,287,947 |
| 2023-08-04 | $67.64 | $68.15 | $65.29 | $65.60 | $65.60 | 1,534,717 |
| 2023-08-03 | $70.43 | $71.64 | $66.53 | $67.16 | $67.16 | 2,528,654 |
| 2023-08-02 | $74.05 | $74.64 | $70.53 | $72.39 | $72.39 | 1,367,827 |
| 2023-08-01 | $75.10 | $76.86 | $74.29 | $75.66 | $75.66 | 1,560,801 |
| 2023-07-31 | $73.76 | $75.99 | $73.76 | $75.85 | $75.85 | 1,078,592 |
| 2023-07-28 | $73.05 | $74.34 | $72.52 | $73.74 | $73.74 | 771,530 |
| 2023-07-27 | $73.37 | $73.67 | $70.36 | $70.80 | $70.80 | 412,317 |
| 2023-07-26 | $72.15 | $73.13 | $71.59 | $71.99 | $71.99 | 483,993 |
| 2023-07-25 | $70.90 | $72.91 | $70.47 | $72.40 | $72.40 | 672,543 |
| 2023-07-24 | $71.92 | $72.12 | $69.85 | $70.55 | $70.55 | 439,298 |
| 2023-07-21 | $72.64 | $73.13 | $70.40 | $70.99 | $70.99 | 960,507 |
| 2023-07-20 | $72.50 | $72.64 | $71.10 | $71.96 | $71.96 | 945,190 |
| 2023-07-19 | $75.00 | $76.25 | $72.37 | $72.51 | $72.51 | 1,186,326 |
| 2023-07-18 | $73.86 | $75.03 | $73.32 | $74.69 | $74.69 | 746,002 |
| 2023-07-17 | $72.14 | $74.07 | $71.63 | $73.78 | $73.78 | 722,206 |
| 2023-07-14 | $73.42 | $73.82 | $71.97 | $72.12 | $72.12 | 892,765 |
| 2023-07-13 | $72.13 | $74.70 | $71.69 | $72.87 | $72.87 | 1,491,846 |
| 2023-07-12 | $69.99 | $71.33 | $69.09 | $70.93 | $70.93 | 1,816,510 |
| 2023-07-11 | $66.78 | $69.91 | $66.47 | $68.99 | $68.99 | 1,489,752 |
| 2023-07-10 | $63.33 | $65.43 | $62.97 | $65.27 | $65.27 | 935,726 |
| 2023-07-07 | $63.46 | $64.98 | $63.46 | $63.70 | $63.70 | 415,789 |
| 2023-07-06 | $63.13 | $63.77 | $61.38 | $63.49 | $63.49 | 775,172 |
| 2023-07-05 | $64.38 | $64.64 | $62.74 | $64.26 | $64.26 | 575,374 |
| 2023-07-03 | $64.50 | $65.00 | $63.61 | $64.94 | $64.94 | 548,322 |
| 2023-06-30 | $65.88 | $66.32 | $64.28 | $65.07 | $65.07 | 933,611 |
| 2023-06-29 | $65.76 | $66.48 | $64.68 | $65.35 | $65.35 | 511,793 |
| 2023-06-28 | $63.70 | $66.25 | $63.06 | $65.61 | $65.61 | 699,740 |
| 2023-06-27 | $62.96 | $64.77 | $62.00 | $64.36 | $64.36 | 608,732 |
| 2023-06-26 | $62.67 | $64.36 | $62.25 | $62.67 | $62.67 | 525,898 |
| 2023-06-23 | $63.30 | $63.59 | $62.04 | $63.08 | $63.08 | 1,313,876 |
| 2023-06-22 | $62.69 | $64.77 | $62.29 | $64.15 | $64.15 | 633,798 |
| 2023-06-21 | $65.61 | $65.61 | $62.74 | $62.80 | $62.80 | 1,075,036 |
| 2023-06-20 | $65.78 | $66.70 | $65.16 | $65.62 | $65.62 | 771,176 |
| 2023-06-16 | $68.51 | $68.68 | $66.17 | $66.55 | $66.55 | 975,180 |
| 2023-06-15 | $66.56 | $68.28 | $66.06 | $67.95 | $67.95 | 628,652 |
| 2023-06-14 | $67.92 | $68.56 | $66.53 | $67.17 | $67.17 | 800,492 |
| 2023-06-13 | $66.99 | $68.63 | $66.72 | $68.56 | $68.56 | 1,054,536 |
| 2023-06-12 | $65.05 | $66.99 | $64.80 | $66.82 | $66.82 | 1,018,013 |
| 2023-06-09 | $64.08 | $66.01 | $64.08 | $64.95 | $64.95 | 873,474 |
| 2023-06-08 | $63.51 | $64.08 | $61.46 | $63.60 | $63.60 | 1,467,927 |
| 2023-06-07 | $65.80 | $66.45 | $63.80 | $64.51 | $64.51 | 1,340,974 |
| 2023-06-06 | $64.99 | $66.93 | $64.68 | $65.80 | $65.80 | 952,226 |
| 2023-06-05 | $63.18 | $65.49 | $63.18 | $64.89 | $64.89 | 979,600 |
| 2023-06-02 | $62.78 | $63.84 | $62.19 | $63.18 | $63.18 | 1,468,318 |
| 2023-06-01 | $60.10 | $62.23 | $58.23 | $61.87 | $61.87 | 1,221,702 |
| 2023-05-31 | $58.55 | $60.56 | $58.22 | $60.47 | $60.47 | 2,622,181 |
| 2023-05-30 | $59.61 | $60.00 | $58.61 | $58.96 | $58.96 | 1,114,127 |
| 2023-05-26 | $57.06 | $59.68 | $57.00 | $58.69 | $58.69 | 1,033,946 |
| 2023-05-25 | $58.45 | $59.00 | $56.62 | $57.01 | $57.01 | 925,930 |
| 2023-05-24 | $56.50 | $58.59 | $56.06 | $58.25 | $58.25 | 1,484,521 |
| 2023-05-23 | $57.09 | $58.89 | $56.75 | $57.66 | $57.66 | 1,607,416 |
| 2023-05-22 | $57.39 | $59.20 | $56.83 | $58.50 | $58.50 | 910,831 |
| 2023-05-19 | $59.10 | $59.61 | $57.34 | $57.63 | $57.63 | 691,885 |
| 2023-05-18 | $58.00 | $59.12 | $57.50 | $59.11 | $59.11 | 1,134,061 |
| 2023-05-17 | $54.83 | $57.96 | $54.10 | $57.87 | $57.87 | 1,179,542 |
| 2023-05-16 | $55.48 | $55.63 | $53.93 | $54.60 | $54.60 | 881,437 |
| 2023-05-15 | $54.29 | $56.21 | $53.71 | $56.10 | $56.10 | 902,756 |
| 2023-05-12 | $55.89 | $56.57 | $53.82 | $54.27 | $54.27 | 1,854,952 |
| 2023-05-11 | $57.82 | $57.95 | $55.98 | $56.05 | $56.05 | 933,327 |
| 2023-05-10 | $57.35 | $58.39 | $57.14 | $57.75 | $57.75 | 973,677 |
| 2023-05-09 | $54.65 | $56.60 | $54.59 | $56.19 | $56.19 | 930,892 |
| 2023-05-08 | $56.06 | $56.94 | $54.93 | $55.37 | $55.37 | 875,902 |
| 2023-05-05 | $57.49 | $57.89 | $55.50 | $56.35 | $56.35 | 1,236,103 |
| 2023-05-04 | $58.84 | $59.44 | $55.06 | $56.74 | $56.74 | 3,099,301 |
| 2023-05-03 | $53.45 | $55.33 | $53.11 | $53.18 | $53.18 | 1,474,659 |
| 2023-05-02 | $54.73 | $55.47 | $53.51 | $54.15 | $54.15 | 1,340,822 |
| 2023-05-01 | $53.26 | $55.56 | $52.98 | $55.06 | $55.06 | 1,965,171 |
| 2023-04-28 | $52.52 | $53.47 | $51.68 | $53.41 | $53.41 | 637,280 |
| 2023-04-27 | $54.17 | $54.17 | $52.41 | $53.33 | $53.33 | 964,933 |
| 2023-04-26 | $53.25 | $54.96 | $52.82 | $53.46 | $53.46 | 978,645 |
| 2023-04-25 | $53.77 | $53.83 | $52.24 | $52.26 | $52.26 | 858,293 |
| 2023-04-24 | $54.62 | $55.00 | $53.56 | $54.36 | $54.36 | 878,132 |
| 2023-04-21 | $53.46 | $54.68 | $53.19 | $54.66 | $54.66 | 607,054 |
| 2023-04-20 | $53.22 | $53.89 | $52.89 | $53.27 | $53.27 | 580,390 |
| 2023-04-19 | $52.54 | $54.15 | $52.22 | $53.85 | $53.85 | 612,131 |
| 2023-04-18 | $53.97 | $53.97 | $52.36 | $53.21 | $53.21 | 566,142 |
| 2023-04-17 | $52.08 | $53.20 | $52.00 | $53.14 | $53.14 | 818,851 |
| 2023-04-14 | $51.96 | $53.41 | $51.37 | $52.50 | $52.50 | 831,048 |
| 2023-04-13 | $53.10 | $54.02 | $52.66 | $52.71 | $52.71 | 1,297,933 |
| 2023-04-12 | $56.71 | $57.22 | $52.53 | $52.76 | $52.76 | 1,134,001 |
| 2023-04-11 | $55.93 | $56.63 | $54.94 | $55.47 | $55.47 | 900,075 |
| 2023-04-10 | $53.44 | $55.64 | $53.36 | $55.61 | $55.61 | 868,311 |
| 2023-04-06 | $54.59 | $55.27 | $53.74 | $54.36 | $54.36 | 746,292 |
| 2023-04-05 | $56.76 | $57.11 | $53.29 | $55.01 | $55.01 | 1,862,323 |
| 2023-04-04 | $61.73 | $61.91 | $57.74 | $57.83 | $57.83 | 1,308,769 |
| 2023-04-03 | $62.12 | $62.34 | $60.44 | $61.18 | $61.18 | 1,680,309 |
| 2023-03-31 | $61.10 | $63.45 | $60.95 | $62.63 | $62.63 | 854,351 |
| 2023-03-30 | $60.17 | $61.22 | $59.76 | $60.88 | $60.88 | 634,922 |
| 2023-03-29 | $58.14 | $59.93 | $57.67 | $59.60 | $59.60 | 988,656 |
| 2023-03-28 | $58.19 | $58.49 | $56.46 | $57.49 | $57.49 | 983,980 |
| 2023-03-27 | $59.49 | $60.02 | $57.89 | $58.01 | $58.01 | 793,612 |
| 2023-03-24 | $60.20 | $60.39 | $58.38 | $59.19 | $59.19 | 1,132,601 |
| 2023-03-23 | $61.11 | $62.14 | $59.46 | $60.35 | $60.35 | 1,134,349 |
| 2023-03-22 | $62.86 | $63.02 | $60.23 | $60.30 | $60.30 | 1,232,478 |
| 2023-03-21 | $60.72 | $63.08 | $60.41 | $62.40 | $62.40 | 1,272,626 |
| 2023-03-20 | $60.01 | $60.71 | $59.06 | $60.36 | $60.36 | 864,740 |
| 2023-03-17 | $60.48 | $61.02 | $59.28 | $60.31 | $60.31 | 1,370,389 |
| 2023-03-16 | $58.43 | $60.92 | $57.76 | $60.60 | $60.60 | 1,200,432 |
| 2023-03-15 | $59.05 | $59.21 | $57.47 | $58.59 | $58.59 | 1,558,139 |
| 2023-03-14 | $60.42 | $60.44 | $58.79 | $59.71 | $59.71 | 1,430,627 |
| 2023-03-13 | $57.63 | $60.00 | $56.19 | $59.28 | $59.28 | 1,462,612 |
| 2023-03-10 | $61.92 | $61.92 | $57.51 | $58.23 | $58.23 | 1,626,182 |
| 2023-03-09 | $64.41 | $65.35 | $61.86 | $61.96 | $61.96 | 1,025,746 |
| 2023-03-08 | $64.69 | $64.69 | $63.34 | $64.47 | $64.47 | 1,037,100 |
| 2023-03-07 | $65.95 | $65.95 | $64.08 | $64.85 | $64.85 | 1,138,022 |
| 2023-03-06 | $67.35 | $67.64 | $65.55 | $66.07 | $66.07 | 859,257 |
| 2023-03-03 | $64.65 | $67.47 | $64.04 | $67.35 | $67.35 | 1,815,534 |
| 2023-03-02 | $65.12 | $67.46 | $64.54 | $67.11 | $67.11 | 829,770 |
| 2023-03-01 | $67.20 | $67.43 | $64.69 | $65.47 | $65.47 | 857,488 |
| 2023-02-28 | $66.31 | $68.00 | $66.31 | $66.99 | $66.99 | 1,507,166 |
| 2023-02-27 | $67.45 | $68.10 | $65.61 | $65.78 | $65.78 | 1,648,767 |
| 2023-02-24 | $66.27 | $68.06 | $66.06 | $67.02 | $67.02 | 1,472,622 |
| 2023-02-23 | $66.20 | $68.09 | $65.39 | $68.01 | $68.01 | 1,407,553 |
| 2023-02-22 | $64.04 | $65.21 | $62.80 | $65.21 | $65.21 | 1,757,233 |
| 2023-02-21 | $64.63 | $66.16 | $63.23 | $64.29 | $64.29 | 1,403,302 |
| 2023-02-17 | $66.00 | $68.56 | $63.02 | $64.76 | $64.76 | 3,861,217 |
| 2023-02-16 | $61.56 | $63.85 | $61.30 | $63.41 | $63.41 | 1,742,488 |
| 2023-02-15 | $61.15 | $64.06 | $60.64 | $63.94 | $63.94 | 1,177,619 |
| 2023-02-14 | $59.00 | $61.39 | $58.44 | $61.25 | $61.25 | 1,147,556 |
| 2023-02-13 | $58.99 | $60.34 | $58.33 | $59.49 | $59.49 | 1,854,486 |
| 2023-02-10 | $57.96 | $58.70 | $56.98 | $57.87 | $57.87 | 916,156 |
| 2023-02-09 | $59.59 | $60.93 | $58.43 | $58.56 | $58.56 | 879,440 |
| 2023-02-08 | $59.59 | $61.37 | $58.39 | $58.59 | $58.59 | 422,813 |
| 2023-02-07 | $58.03 | $59.51 | $56.44 | $59.34 | $59.34 | 549,847 |
| 2023-02-06 | $57.61 | $59.28 | $57.09 | $58.00 | $58.00 | 416,131 |
| 2023-02-03 | $58.95 | $61.75 | $58.40 | $58.67 | $58.67 | 520,009 |
| 2023-02-02 | $59.02 | $61.78 | $59.02 | $61.33 | $61.33 | 1,583,513 |
| 2023-02-01 | $55.92 | $58.24 | $54.32 | $57.90 | $57.90 | 728,485 |
| 2023-01-31 | $54.97 | $56.01 | $54.53 | $55.95 | $55.95 | 452,731 |
| 2023-01-30 | $56.31 | $56.31 | $53.97 | $54.67 | $54.67 | 504,807 |
| 2023-01-27 | $55.62 | $58.09 | $55.62 | $57.33 | $57.33 | 662,563 |
| 2023-01-26 | $55.60 | $56.62 | $54.56 | $55.91 | $55.91 | 460,313 |
| 2023-01-25 | $53.50 | $54.89 | $51.52 | $54.46 | $54.46 | 370,388 |
| 2023-01-24 | $53.72 | $55.84 | $51.11 | $54.74 | $54.74 | 458,388 |
| 2023-01-23 | $53.46 | $55.46 | $52.95 | $55.14 | $55.14 | 590,134 |
| 2023-01-20 | $50.69 | $53.38 | $50.35 | $53.31 | $53.31 | 459,069 |
| 2023-01-19 | $51.94 | $52.67 | $50.05 | $50.29 | $50.29 | 448,937 |
| 2023-01-18 | $54.00 | $55.45 | $52.43 | $52.66 | $52.66 | 518,958 |
| 2023-01-17 | $51.34 | $54.08 | $51.29 | $53.43 | $53.43 | 671,788 |
| 2023-01-13 | $50.63 | $51.92 | $50.63 | $51.58 | $51.58 | 870,551 |
| 2023-01-12 | $50.96 | $51.38 | $49.59 | $51.13 | $51.13 | 481,169 |
| 2023-01-11 | $49.11 | $51.18 | $48.00 | $50.84 | $50.84 | 649,991 |
| 2023-01-10 | $47.34 | $49.29 | $45.99 | $48.59 | $48.59 | 532,211 |
| 2023-01-09 | $45.11 | $48.52 | $44.59 | $47.77 | $47.77 | 881,456 |
| 2023-01-06 | $43.49 | $44.39 | $41.80 | $44.18 | $44.18 | 433,812 |
| 2023-01-05 | $46.40 | $46.40 | $43.12 | $43.36 | $43.36 | 731,789 |
| 2023-01-04 | $47.43 | $47.50 | $46.08 | $47.13 | $47.13 | 519,640 |
| 2023-01-03 | $48.19 | $49.23 | $46.12 | $46.83 | $46.83 | 490,192 |
| 2022-12-30 | $47.08 | $48.06 | $46.58 | $47.18 | $47.18 | 507,217 |
| 2022-12-29 | $46.37 | $48.40 | $46.07 | $47.87 | $47.87 | 442,728 |
| 2022-12-28 | $46.89 | $47.24 | $45.80 | $45.92 | $45.92 | 435,874 |
| 2022-12-27 | $47.56 | $47.56 | $46.15 | $46.99 | $46.99 | 303,976 |
| 2022-12-23 | $48.50 | $48.72 | $46.72 | $47.92 | $47.92 | 470,861 |
| 2022-12-22 | $49.12 | $49.54 | $47.95 | $48.72 | $48.72 | 459,552 |
| 2022-12-21 | $48.74 | $50.24 | $47.38 | $49.63 | $49.63 | 483,221 |
| 2022-12-20 | $47.72 | $49.39 | $47.72 | $48.60 | $48.60 | 549,849 |
| 2022-12-19 | $49.55 | $49.55 | $47.33 | $48.13 | $48.13 | 607,600 |
| 2022-12-16 | $51.30 | $52.00 | $49.81 | $49.84 | $49.84 | 1,285,157 |
| 2022-12-15 | $51.01 | $53.34 | $51.01 | $51.63 | $51.63 | 828,458 |
| 2022-12-14 | $52.24 | $54.30 | $51.65 | $52.88 | $52.88 | 522,901 |
| 2022-12-13 | $56.88 | $57.00 | $50.97 | $52.43 | $52.43 | 1,187,597 |
| 2022-12-12 | $50.33 | $52.66 | $50.33 | $52.33 | $52.33 | 787,306 |
| 2022-12-09 | $50.13 | $50.99 | $49.98 | $50.11 | $50.11 | 305,489 |
| 2022-12-08 | $47.79 | $50.34 | $46.86 | $50.13 | $50.13 | 621,127 |
| 2022-12-07 | $46.89 | $47.65 | $46.12 | $47.35 | $47.35 | 340,562 |
| 2022-12-06 | $47.76 | $47.97 | $46.37 | $46.76 | $46.76 | 450,477 |
| 2022-12-05 | $50.65 | $50.82 | $47.26 | $47.55 | $47.55 | 422,620 |
| 2022-12-02 | $50.13 | $51.07 | $49.65 | $50.84 | $50.84 | 858,153 |
| 2022-12-01 | $48.62 | $51.57 | $48.35 | $51.17 | $51.17 | 1,200,795 |
| 2022-11-30 | $45.49 | $48.98 | $45.03 | $48.97 | $48.97 | 677,979 |
| 2022-11-29 | $45.96 | $46.39 | $44.90 | $45.38 | $45.38 | 516,216 |
| 2022-11-28 | $47.14 | $48.36 | $45.76 | $45.86 | $45.86 | 489,855 |
| 2022-11-25 | $47.09 | $48.00 | $46.97 | $47.88 | $47.88 | 186,562 |
| 2022-11-23 | $48.00 | $48.28 | $46.63 | $47.66 | $47.66 | 996,862 |
| 2022-11-22 | $48.79 | $49.24 | $47.20 | $48.26 | $48.26 | 554,097 |
| 2022-11-21 | $49.81 | $49.87 | $48.55 | $48.86 | $48.86 | 640,567 |
| 2022-11-18 | $51.40 | $51.40 | $49.74 | $50.31 | $50.31 | 670,595 |
| 2022-11-17 | $50.39 | $51.40 | $49.53 | $50.36 | $50.36 | 805,462 |
| 2022-11-16 | $54.91 | $56.17 | $50.27 | $51.64 | $51.64 | 1,929,796 |
| 2022-11-15 | $59.16 | $60.00 | $57.21 | $57.80 | $57.80 | 602,122 |
| 2022-11-14 | $58.27 | $59.57 | $56.95 | $57.09 | $57.09 | 754,101 |
| 2022-11-11 | $55.14 | $59.87 | $54.64 | $58.90 | $58.90 | 1,092,567 |
| 2022-11-10 | $54.83 | $57.12 | $54.01 | $55.05 | $55.05 | 1,197,241 |
| 2022-11-09 | $52.89 | $53.30 | $49.19 | $50.03 | $50.03 | 762,361 |
| 2022-11-08 | $52.46 | $55.09 | $51.23 | $53.54 | $53.54 | 559,151 |
| 2022-11-07 | $52.18 | $52.71 | $51.04 | $51.81 | $51.81 | 617,959 |
| 2022-11-04 | $53.53 | $53.53 | $49.76 | $51.84 | $51.84 | 968,329 |
| 2022-11-03 | $50.01 | $55.59 | $50.01 | $52.96 | $52.96 | 1,390,555 |
| 2022-11-02 | $53.70 | $53.70 | $50.00 | $50.22 | $50.22 | 915,948 |
| 2022-11-01 | $55.90 | $56.34 | $53.28 | $53.89 | $53.89 | 651,007 |
| 2022-10-31 | $53.87 | $54.80 | $53.22 | $54.66 | $54.66 | 551,000 |
| 2022-10-28 | $53.40 | $54.54 | $52.72 | $54.47 | $54.47 | 399,045 |
| 2022-10-27 | $54.24 | $56.50 | $53.50 | $53.82 | $53.82 | 502,275 |
| 2022-10-26 | $53.23 | $55.43 | $52.96 | $53.97 | $53.97 | 1,044,214 |
| 2022-10-25 | $52.58 | $55.13 | $52.58 | $54.70 | $54.70 | 2,200,264 |
| 2022-10-24 | $53.41 | $53.41 | $50.87 | $52.11 | $52.11 | 821,710 |
| 2022-10-21 | $53.27 | $53.52 | $51.24 | $53.45 | $53.45 | 540,079 |
| 2022-10-20 | $51.86 | $54.75 | $51.65 | $53.60 | $53.60 | 719,096 |
| 2022-10-19 | $51.56 | $52.24 | $50.75 | $51.91 | $51.91 | 708,438 |
| 2022-10-18 | $51.96 | $52.85 | $50.18 | $52.42 | $52.42 | 653,696 |
| 2022-10-17 | $49.58 | $51.01 | $49.02 | $50.29 | $50.29 | 319,849 |
| 2022-10-14 | $50.79 | $51.30 | $48.10 | $48.20 | $48.20 | 1,085,324 |
| 2022-10-13 | $47.26 | $50.37 | $46.01 | $50.15 | $50.15 | 583,989 |
| 2022-10-12 | $48.53 | $49.99 | $48.16 | $49.34 | $49.34 | 1,681,077 |
| 2022-10-11 | $49.89 | $49.98 | $45.45 | $48.24 | $48.24 | 1,611,578 |
| 2022-10-10 | $53.90 | $53.95 | $49.99 | $50.33 | $50.33 | 917,539 |
| 2022-10-07 | $55.00 | $55.31 | $53.24 | $53.91 | $53.91 | 437,237 |
| 2022-10-06 | $55.60 | $57.03 | $55.60 | $56.40 | $56.40 | 590,908 |
| 2022-10-05 | $54.42 | $56.44 | $54.42 | $56.08 | $56.08 | 891,494 |
| 2022-10-04 | $52.49 | $55.45 | $52.13 | $55.35 | $55.35 | 1,274,254 |
| 2022-10-03 | $50.02 | $51.83 | $48.41 | $51.01 | $51.01 | 740,865 |
| 2022-09-30 | $50.22 | $51.65 | $49.42 | $49.48 | $49.48 | 760,135 |
| 2022-09-29 | $51.58 | $51.58 | $49.92 | $50.45 | $50.45 | 681,508 |
| 2022-09-28 | $50.52 | $52.81 | $50.02 | $52.50 | $52.50 | 540,731 |
| 2022-09-27 | $49.99 | $51.54 | $49.97 | $50.52 | $50.52 | 606,085 |
| 2022-09-26 | $50.77 | $51.97 | $48.89 | $49.02 | $49.02 | 770,953 |
| 2022-09-23 | $50.35 | $51.67 | $49.20 | $50.78 | $50.78 | 682,703 |
| 2022-09-22 | $53.52 | $53.78 | $50.73 | $51.31 | $51.31 | 552,497 |
| 2022-09-21 | $53.84 | $55.26 | $52.85 | $53.42 | $53.42 | 487,429 |
| 2022-09-20 | $52.88 | $53.69 | $52.20 | $53.27 | $53.27 | 481,155 |
| 2022-09-19 | $52.33 | $53.51 | $51.53 | $53.30 | $53.30 | 624,815 |
| 2022-09-16 | $55.68 | $55.68 | $53.11 | $53.14 | $53.14 | 5,460,694 |
| 2022-09-15 | $56.11 | $58.00 | $55.76 | $56.48 | $56.48 | 1,112,197 |
| 2022-09-14 | $57.53 | $57.80 | $55.65 | $56.86 | $56.86 | 1,088,667 |
| 2022-09-13 | $56.29 | $58.05 | $55.76 | $57.14 | $57.14 | 1,079,379 |
| 2022-09-12 | $57.66 | $58.89 | $57.37 | $58.73 | $58.73 | 816,697 |
| 2022-09-09 | $56.55 | $57.67 | $56.44 | $57.47 | $57.47 | 791,334 |
| 2022-09-08 | $54.72 | $56.75 | $54.61 | $56.27 | $56.27 | 715,740 |
| 2022-09-07 | $53.90 | $55.54 | $53.18 | $55.43 | $55.43 | 826,102 |
| 2022-09-06 | $55.01 | $56.24 | $53.58 | $53.78 | $53.78 | 1,330,019 |
| 2022-09-02 | $54.00 | $54.62 | $53.23 | $53.84 | $53.84 | 1,078,567 |
| 2022-09-01 | $53.98 | $54.26 | $51.89 | $53.51 | $53.51 | 1,469,644 |
| 2022-08-31 | $54.30 | $55.25 | $53.83 | $54.60 | $54.60 | 797,955 |
| 2022-08-30 | $54.18 | $54.88 | $52.57 | $53.73 | $53.73 | 630,870 |
| 2022-08-29 | $52.87 | $54.48 | $52.69 | $53.69 | $53.69 | 640,588 |
| 2022-08-26 | $55.87 | $55.98 | $52.73 | $54.08 | $54.08 | 1,199,981 |
| 2022-08-25 | $56.48 | $57.20 | $55.79 | $56.39 | $56.39 | 828,284 |
| 2022-08-24 | $55.55 | $56.91 | $55.53 | $56.10 | $56.10 | 1,155,229 |
| 2022-08-23 | $53.75 | $56.91 | $53.56 | $56.04 | $56.04 | 1,337,654 |
| 2022-08-22 | $57.60 | $57.76 | $55.68 | $56.55 | $56.55 | 549,505 |
| 2022-08-19 | $60.53 | $60.56 | $57.82 | $58.85 | $58.85 | 621,548 |
| 2022-08-18 | $61.21 | $61.57 | $60.27 | $61.37 | $61.37 | 536,546 |
| 2022-08-17 | $61.35 | $61.89 | $60.75 | $61.46 | $61.46 | 441,332 |
| 2022-08-16 | $62.30 | $63.59 | $61.16 | $63.08 | $63.08 | 398,938 |
| 2022-08-15 | $62.21 | $63.41 | $61.97 | $63.01 | $63.01 | 295,586 |
| 2022-08-12 | $63.37 | $64.15 | $62.46 | $62.90 | $62.90 | 364,235 |
| 2022-08-11 | $65.27 | $65.98 | $62.59 | $63.21 | $63.21 | 829,238 |
| 2022-08-10 | $64.12 | $65.55 | $63.78 | $65.42 | $65.42 | 748,357 |
| 2022-08-09 | $63.24 | $63.95 | $61.12 | $61.65 | $61.65 | 783,393 |
| 2022-08-08 | $62.84 | $64.33 | $62.06 | $63.90 | $63.90 | 847,713 |
| 2022-08-05 | $61.04 | $63.42 | $60.72 | $63.07 | $63.07 | 959,934 |
| 2022-08-04 | $60.31 | $62.51 | $58.83 | $62.04 | $62.04 | 1,468,832 |
| 2022-08-03 | $54.93 | $57.48 | $53.95 | $56.64 | $56.64 | 799,820 |
| 2022-08-02 | $52.02 | $54.13 | $52.02 | $54.02 | $54.02 | 810,278 |
| 2022-08-01 | $51.18 | $53.59 | $50.05 | $53.08 | $53.08 | 640,864 |
| 2022-07-29 | $50.99 | $52.50 | $50.41 | $51.70 | $51.70 | 426,758 |
| 2022-07-28 | $49.22 | $51.01 | $48.75 | $51.00 | $51.00 | 596,131 |
| 2022-07-27 | $47.98 | $49.46 | $47.35 | $49.11 | $49.11 | 616,741 |
| 2022-07-26 | $47.30 | $47.30 | $45.96 | $46.45 | $46.45 | 612,623 |
| 2022-07-25 | $48.56 | $48.66 | $47.16 | $47.56 | $47.56 | 658,661 |
| 2022-07-22 | $51.00 | $51.00 | $47.80 | $48.45 | $48.45 | 269,950 |
| 2022-07-21 | $49.29 | $50.91 | $49.19 | $50.58 | $50.58 | 409,810 |
| 2022-07-20 | $46.70 | $50.24 | $46.70 | $49.52 | $49.52 | 565,734 |
| 2022-07-19 | $46.04 | $46.42 | $44.26 | $46.19 | $46.19 | 298,218 |
| 2022-07-18 | $45.93 | $47.57 | $45.28 | $45.31 | $45.31 | 373,708 |
| 2022-07-15 | $44.94 | $45.45 | $43.53 | $45.36 | $45.36 | 510,935 |
| 2022-07-14 | $45.48 | $45.48 | $43.45 | $43.87 | $43.87 | 500,393 |
| 2022-07-13 | $44.47 | $46.34 | $43.88 | $45.80 | $45.80 | 481,641 |
| 2022-07-12 | $49.71 | $50.62 | $45.66 | $45.66 | $45.66 | 712,906 |
| 2022-07-11 | $50.37 | $50.50 | $48.25 | $49.43 | $49.43 | 295,877 |
| 2022-07-08 | $49.13 | $51.35 | $48.64 | $50.32 | $50.32 | 369,865 |
| 2022-07-07 | $47.81 | $50.17 | $47.35 | $49.76 | $49.76 | 531,221 |
| 2022-07-06 | $49.01 | $49.74 | $46.98 | $47.81 | $47.81 | 474,619 |
| 2022-07-05 | $45.45 | $49.05 | $45.00 | $49.01 | $49.01 | 675,209 |
| 2022-07-01 | $45.67 | $47.41 | $45.12 | $46.07 | $46.07 | 572,445 |
| 2022-06-30 | $46.62 | $46.85 | $44.23 | $45.39 | $45.39 | 1,423,663 |
| 2022-06-29 | $47.17 | $47.51 | $46.00 | $47.40 | $47.40 | 449,646 |
| 2022-06-28 | $49.93 | $50.98 | $46.78 | $47.34 | $47.34 | 520,299 |
| 2022-06-27 | $51.00 | $51.17 | $49.26 | $50.24 | $50.24 | 526,990 |
| 2022-06-24 | $50.00 | $51.31 | $49.67 | $51.15 | $51.15 | 1,138,780 |
| 2022-06-23 | $47.00 | $49.56 | $46.71 | $49.52 | $49.52 | 875,001 |
| 2022-06-22 | $45.99 | $47.66 | $45.28 | $46.63 | $46.63 | 676,123 |
| 2022-06-21 | $46.15 | $47.87 | $46.15 | $46.44 | $46.44 | 764,103 |
| 2022-06-17 | $45.85 | $47.13 | $45.28 | $45.76 | $45.76 | 1,057,399 |
| 2022-06-16 | $43.95 | $45.57 | $43.08 | $44.64 | $44.64 | 707,336 |
| 2022-06-15 | $44.63 | $46.46 | $44.04 | $45.72 | $45.72 | 704,147 |
| 2022-06-14 | $42.38 | $43.10 | $41.07 | $43.00 | $43.00 | 876,607 |
| 2022-06-13 | $42.54 | $43.22 | $41.12 | $41.98 | $41.98 | 1,232,546 |
| 2022-06-10 | $46.49 | $46.53 | $43.19 | $44.22 | $44.22 | 607,637 |
| 2022-06-09 | $50.02 | $50.46 | $47.26 | $47.27 | $47.27 | 829,440 |
| 2022-06-08 | $49.02 | $51.08 | $49.02 | $50.36 | $50.36 | 1,075,944 |
| 2022-06-07 | $46.23 | $49.60 | $46.23 | $49.53 | $49.53 | 1,003,668 |
| 2022-06-06 | $47.40 | $48.11 | $46.21 | $46.76 | $46.76 | 915,727 |
| 2022-06-03 | $47.69 | $48.07 | $46.09 | $46.34 | $46.34 | 757,299 |
| 2022-06-02 | $45.33 | $49.33 | $45.33 | $48.47 | $48.47 | 1,316,980 |
| 2022-06-01 | $45.37 | $46.70 | $44.07 | $45.42 | $45.42 | 1,124,625 |
| 2022-05-31 | $48.31 | $48.86 | $45.21 | $45.50 | $45.50 | 1,568,314 |
| 2022-05-27 | $43.99 | $48.60 | $43.93 | $48.53 | $48.53 | 1,305,982 |
| 2022-05-26 | $41.69 | $43.88 | $41.69 | $43.46 | $43.46 | 893,630 |
| 2022-05-25 | $40.28 | $42.80 | $40.00 | $42.37 | $42.37 | 1,405,739 |
| 2022-05-24 | $42.19 | $42.44 | $40.01 | $40.57 | $40.57 | 853,623 |
| 2022-05-23 | $43.25 | $43.44 | $41.09 | $42.99 | $42.99 | 949,694 |
| 2022-05-20 | $44.60 | $45.00 | $41.71 | $43.51 | $43.51 | 1,265,272 |
| 2022-05-19 | $41.60 | $44.54 | $40.89 | $44.05 | $44.05 | 1,812,560 |
| 2022-05-18 | $42.73 | $43.44 | $40.79 | $41.66 | $41.66 | 491,196 |
| 2022-05-17 | $45.07 | $46.00 | $42.14 | $43.48 | $43.48 | 830,246 |
| 2022-05-16 | $46.18 | $46.78 | $43.93 | $44.07 | $44.07 | 760,891 |
| 2022-05-13 | $44.24 | $47.37 | $44.14 | $47.19 | $47.19 | 1,427,372 |
| 2022-05-12 | $41.32 | $44.70 | $40.13 | $43.10 | $43.10 | 1,083,680 |
| 2022-05-11 | $43.19 | $45.18 | $41.64 | $42.11 | $42.11 | 1,483,002 |
| 2022-05-10 | $47.65 | $48.13 | $42.88 | $44.06 | $44.06 | 2,233,097 |
| 2022-05-09 | $48.34 | $48.85 | $45.31 | $46.25 | $46.25 | 1,059,536 |
| 2022-05-06 | $50.57 | $51.38 | $47.39 | $49.99 | $49.99 | 640,984 |
| 2022-05-05 | $54.04 | $55.58 | $50.05 | $51.23 | $51.23 | 976,585 |
| 2022-05-04 | $54.43 | $55.01 | $50.15 | $54.27 | $54.27 | 1,020,256 |
| 2022-05-03 | $55.19 | $56.29 | $53.89 | $54.47 | $54.47 | 817,852 |
| 2022-05-02 | $54.97 | $56.44 | $53.92 | $55.50 | $55.50 | 1,578,694 |
| 2022-04-29 | $55.71 | $57.86 | $55.32 | $55.47 | $55.47 | 1,246,689 |
| 2022-04-28 | $52.65 | $56.49 | $51.43 | $56.20 | $56.20 | 788,266 |
| 2022-04-27 | $52.29 | $53.74 | $50.20 | $51.75 | $51.75 | 503,650 |
| 2022-04-26 | $53.80 | $53.80 | $50.82 | $51.95 | $51.95 | 823,428 |
| 2022-04-25 | $51.13 | $53.85 | $50.39 | $53.74 | $53.74 | 738,464 |
| 2022-04-22 | $50.82 | $51.36 | $49.91 | $51.14 | $51.14 | 1,344,531 |
| 2022-04-21 | $53.83 | $55.24 | $49.99 | $50.77 | $50.77 | 566,219 |
| 2022-04-20 | $55.88 | $56.45 | $53.05 | $53.17 | $53.17 | 423,796 |
| 2022-04-19 | $52.89 | $55.71 | $52.55 | $55.60 | $55.60 | 525,838 |
| 2022-04-18 | $53.65 | $53.78 | $51.68 | $53.17 | $53.17 | 614,519 |
| 2022-04-14 | $55.39 | $55.79 | $53.80 | $54.04 | $54.04 | 610,441 |
| 2022-04-13 | $53.16 | $55.53 | $53.03 | $55.49 | $55.49 | 406,979 |
| 2022-04-12 | $54.32 | $55.35 | $52.95 | $53.46 | $53.46 | 688,094 |
| 2022-04-11 | $52.62 | $54.61 | $51.99 | $53.70 | $53.70 | 736,171 |
| 2022-04-08 | $53.66 | $54.53 | $52.42 | $53.71 | $53.71 | 667,753 |
| 2022-04-07 | $55.40 | $57.02 | $53.99 | $54.01 | $54.01 | 706,774 |
| 2022-04-06 | $57.40 | $57.40 | $54.55 | $55.78 | $55.78 | 536,125 |
| 2022-04-05 | $60.42 | $60.45 | $57.94 | $58.62 | $58.62 | 885,039 |
| 2022-04-04 | $60.41 | $62.77 | $60.26 | $60.60 | $60.60 | 423,421 |
| 2022-04-01 | $58.37 | $61.45 | $58.37 | $60.07 | $60.07 | 497,544 |
| 2022-03-31 | $58.56 | $59.69 | $57.86 | $57.96 | $57.96 | 444,516 |
| 2022-03-30 | $60.99 | $61.47 | $58.35 | $58.87 | $58.87 | 351,683 |
| 2022-03-29 | $60.03 | $62.25 | $59.63 | $61.81 | $61.81 | 816,070 |
| 2022-03-28 | $57.86 | $59.40 | $57.36 | $58.84 | $58.84 | 941,501 |
| 2022-03-25 | $60.37 | $60.37 | $57.39 | $58.00 | $58.00 | 1,278,507 |
| 2022-03-24 | $59.86 | $61.66 | $58.60 | $60.27 | $60.27 | 541,948 |
| 2022-03-23 | $60.50 | $62.20 | $59.56 | $60.15 | $60.15 | 1,157,966 |
| 2022-03-22 | $60.51 | $63.40 | $59.40 | $61.68 | $61.68 | 1,235,291 |
| 2022-03-21 | $60.75 | $62.24 | $59.02 | $60.81 | $60.81 | 1,361,570 |
| 2022-03-18 | $60.00 | $63.70 | $59.67 | $61.57 | $61.57 | 2,085,526 |
| 2022-03-17 | $58.15 | $61.20 | $57.18 | $60.09 | $60.09 | 1,545,771 |
| 2022-03-16 | $54.00 | $57.70 | $53.50 | $57.55 | $57.55 | 1,422,251 |
| 2022-03-15 | $49.82 | $53.33 | $49.63 | $53.24 | $53.24 | 2,071,671 |
| 2022-03-14 | $51.85 | $52.36 | $48.50 | $49.80 | $49.80 | 2,558,982 |
| 2022-03-11 | $56.00 | $57.00 | $52.07 | $52.25 | $52.25 | 1,360,148 |
| 2022-03-10 | $56.37 | $57.29 | $54.50 | $55.73 | $55.73 | 1,344,867 |
| 2022-03-09 | $57.85 | $59.90 | $57.71 | $57.83 | $57.83 | 735,810 |
| 2022-03-08 | $57.35 | $58.11 | $55.00 | $56.49 | $56.49 | 951,955 |
| 2022-03-07 | $61.45 | $61.67 | $56.31 | $57.74 | $57.74 | 3,007,334 |
| 2022-03-04 | $62.39 | $62.73 | $58.87 | $60.75 | $60.75 | 1,385,572 |
| 2022-03-03 | $64.94 | $64.94 | $60.93 | $62.14 | $62.14 | 880,280 |
| 2022-03-02 | $65.90 | $65.93 | $62.15 | $64.18 | $64.18 | 1,006,552 |
| 2022-03-01 | $64.99 | $67.77 | $64.24 | $65.41 | $65.41 | 842,138 |
| 2022-02-28 | $63.87 | $67.25 | $63.69 | $65.19 | $65.19 | 905,397 |
| 2022-02-25 | $65.35 | $66.49 | $62.99 | $65.47 | $65.47 | 1,293,499 |
| 2022-02-24 | $56.70 | $67.77 | $56.25 | $67.06 | $67.06 | 1,460,697 |
| 2022-02-23 | $62.03 | $63.68 | $58.44 | $59.77 | $59.77 | 3,026,977 |
| 2022-02-22 | $62.85 | $63.59 | $61.35 | $62.88 | $62.88 | 1,343,712 |
| 2022-02-18 | $66.58 | $67.82 | $63.52 | $64.10 | $64.10 | 1,419,471 |
| 2022-02-17 | $68.35 | $69.98 | $65.10 | $66.34 | $66.34 | 591,812 |
| 2022-02-16 | $69.79 | $69.79 | $67.33 | $69.33 | $69.33 | 327,560 |
| 2022-02-15 | $67.75 | $70.68 | $67.31 | $70.34 | $70.34 | 749,132 |
| 2022-02-14 | $66.75 | $69.87 | $66.11 | $66.44 | $66.44 | 512,998 |
| 2022-02-11 | $68.74 | $70.86 | $66.08 | $66.99 | $66.99 | 651,508 |
| 2022-02-10 | $66.06 | $70.09 | $66.00 | $68.84 | $68.84 | 1,260,861 |
| 2022-02-09 | $64.61 | $68.07 | $64.03 | $68.00 | $68.00 | 1,041,366 |
| 2022-02-08 | $62.22 | $63.52 | $62.01 | $63.35 | $63.35 | 848,203 |
| 2022-02-07 | $62.42 | $65.32 | $61.73 | $63.00 | $63.00 | 1,474,124 |
| 2022-02-04 | $59.72 | $62.89 | $59.27 | $62.60 | $62.60 | 2,347,791 |
| 2022-02-03 | $61.49 | $61.93 | $59.44 | $59.61 | $59.61 | 789,881 |
| 2022-02-02 | $66.36 | $66.36 | $62.98 | $63.40 | $63.40 | 549,740 |
| 2022-02-01 | $63.61 | $65.75 | $61.34 | $65.59 | $65.59 | 864,250 |
| 2022-01-31 | $61.08 | $63.20 | $60.64 | $62.56 | $62.56 | 969,581 |
| 2022-01-28 | $59.37 | $60.99 | $57.48 | $60.53 | $60.53 | 1,074,749 |
| 2022-01-27 | $60.15 | $62.15 | $57.74 | $58.78 | $58.78 | 1,205,674 |
| 2022-01-26 | $60.23 | $62.71 | $58.39 | $59.05 | $59.05 | 924,395 |
| 2022-01-25 | $61.43 | $62.22 | $57.01 | $58.05 | $58.05 | 825,917 |
| 2022-01-24 | $60.13 | $63.10 | $56.00 | $63.01 | $63.01 | 1,269,699 |
| 2022-01-21 | $62.99 | $63.71 | $61.41 | $61.63 | $61.63 | 866,525 |
| 2022-01-20 | $67.39 | $68.25 | $64.69 | $65.00 | $65.00 | 550,015 |
| 2022-01-19 | $65.89 | $67.59 | $65.19 | $66.29 | $66.29 | 719,632 |
| 2022-01-18 | $66.27 | $68.56 | $65.42 | $65.96 | $65.96 | 658,231 |
| 2022-01-14 | $69.09 | $71.84 | $66.31 | $67.98 | $67.98 | 633,911 |
| 2022-01-13 | $73.35 | $73.35 | $69.80 | $70.20 | $70.20 | 511,651 |
| 2022-01-12 | $74.87 | $75.36 | $72.18 | $73.30 | $73.30 | 439,582 |
| 2022-01-11 | $71.11 | $75.07 | $71.11 | $74.10 | $74.10 | 502,619 |
| 2022-01-10 | $69.78 | $71.52 | $66.97 | $71.18 | $71.18 | 1,089,599 |
| 2022-01-07 | $73.12 | $74.77 | $71.18 | $71.21 | $71.21 | 353,302 |
| 2022-01-06 | $73.09 | $75.22 | $71.52 | $72.96 | $72.96 | 651,588 |
| 2022-01-05 | $76.95 | $76.95 | $70.64 | $71.85 | $71.85 | 803,279 |
| 2022-01-04 | $79.05 | $79.29 | $74.46 | $76.96 | $76.96 | 635,917 |
| 2022-01-03 | $80.23 | $80.81 | $78.04 | $79.37 | $79.37 | 572,363 |
| 2021-12-31 | $81.13 | $83.70 | $79.81 | $79.97 | $79.97 | 416,194 |
| 2021-12-30 | $81.24 | $83.32 | $80.47 | $80.97 | $80.97 | 289,294 |
| 2021-12-29 | $81.36 | $82.12 | $80.57 | $81.07 | $81.07 | 437,308 |
| 2021-12-28 | $83.00 | $83.00 | $80.15 | $81.39 | $81.39 | 344,802 |
| 2021-12-27 | $82.00 | $83.45 | $81.82 | $82.53 | $82.53 | 332,091 |
| 2021-12-23 | $81.19 | $81.81 | $79.82 | $81.72 | $81.72 | 314,522 |
| 2021-12-22 | $79.38 | $81.47 | $78.59 | $80.88 | $80.88 | 765,815 |
| 2021-12-21 | $77.10 | $79.37 | $76.75 | $79.27 | $79.27 | 2,246,180 |
| 2021-12-20 | $75.19 | $77.87 | $74.62 | $75.67 | $75.67 | 1,479,286 |
| 2021-12-17 | $75.15 | $79.66 | $74.47 | $77.02 | $77.02 | 4,856,494 |
| 2021-12-16 | $79.72 | $82.16 | $75.68 | $76.77 | $76.77 | 2,058,790 |
| 2021-12-15 | $75.00 | $80.32 | $74.34 | $79.27 | $79.27 | 2,783,149 |
| 2021-12-14 | $79.53 | $81.00 | $76.67 | $77.26 | $77.26 | 1,569,497 |
| 2021-12-13 | $83.11 | $85.45 | $81.00 | $81.20 | $81.20 | 1,297,241 |
| 2021-12-10 | $81.76 | $84.62 | $80.61 | $82.58 | $82.58 | 910,919 |
| 2021-12-09 | $87.50 | $88.62 | $81.81 | $82.02 | $82.02 | 700,130 |
| 2021-12-08 | $87.26 | $89.78 | $84.49 | $88.32 | $88.32 | 736,375 |
| 2021-12-07 | $84.07 | $88.57 | $83.35 | $87.39 | $87.39 | 1,146,669 |
| 2021-12-06 | $78.71 | $84.31 | $78.71 | $82.17 | $82.17 | 1,867,468 |
| 2021-12-03 | $83.07 | $83.25 | $76.75 | $78.92 | $78.92 | 805,005 |
| 2021-12-02 | $77.33 | $82.85 | $77.33 | $82.72 | $82.72 | 802,444 |
| 2021-12-01 | $85.23 | $85.50 | $77.75 | $78.05 | $78.05 | 734,478 |
| 2021-11-30 | $83.47 | $85.04 | $81.47 | $84.76 | $84.76 | 835,279 |
| 2021-11-29 | $80.54 | $84.02 | $79.31 | $83.30 | $83.30 | 557,314 |
| 2021-11-26 | $79.61 | $81.88 | $78.36 | $79.66 | $79.66 | 175,593 |
| 2021-11-24 | $77.36 | $81.44 | $76.18 | $80.99 | $80.99 | 825,152 |
| 2021-11-23 | $82.00 | $83.06 | $76.84 | $78.33 | $78.33 | 1,221,143 |
| 2021-11-22 | $88.00 | $88.75 | $80.00 | $83.20 | $83.20 | 1,160,086 |
| 2021-11-19 | $87.01 | $90.85 | $86.52 | $88.75 | $88.75 | 794,114 |
| 2021-11-18 | $87.10 | $88.09 | $85.00 | $86.49 | $86.49 | 540,090 |
| 2021-11-17 | $87.11 | $87.73 | $84.51 | $87.23 | $87.23 | 547,274 |
| 2021-11-16 | $86.50 | $88.18 | $84.79 | $86.96 | $86.96 | 980,227 |
| 2021-11-15 | $88.09 | $88.09 | $85.01 | $85.54 | $85.54 | 626,338 |
| 2021-11-12 | $88.69 | $90.04 | $87.56 | $88.89 | $88.89 | 265,692 |
| 2021-11-11 | $92.00 | $93.24 | $88.57 | $88.64 | $88.64 | 861,343 |
| 2021-11-10 | $92.91 | $93.88 | $91.23 | $92.19 | $92.19 | 713,395 |
| 2021-11-09 | $89.49 | $94.12 | $89.15 | $94.00 | $94.00 | 656,669 |
| 2021-11-08 | $93.75 | $97.60 | $92.51 | $94.30 | $94.30 | 447,063 |
| 2021-11-05 | $97.65 | $98.98 | $91.27 | $94.24 | $94.24 | 1,090,381 |
| 2021-11-04 | $95.66 | $97.67 | $95.51 | $96.83 | $96.83 | 257,190 |
| 2021-11-03 | $95.50 | $96.28 | $93.56 | $95.67 | $95.67 | 240,995 |
| 2021-11-02 | $90.84 | $95.52 | $90.79 | $95.05 | $95.05 | 555,464 |
| 2021-11-01 | $92.09 | $93.16 | $89.80 | $90.84 | $90.84 | 320,030 |
| 2021-10-29 | $93.16 | $94.17 | $90.89 | $91.45 | $91.45 | 175,450 |
| 2021-10-28 | $91.08 | $95.59 | $90.75 | $93.13 | $93.13 | 508,398 |
| 2021-10-27 | $94.53 | $94.75 | $90.55 | $90.71 | $90.71 | 300,578 |
| 2021-10-26 | $99.30 | $99.30 | $93.86 | $94.26 | $94.26 | 371,264 |
| 2021-10-25 | $100.77 | $101.08 | $97.54 | $98.00 | $98.00 | 234,333 |
| 2021-10-22 | $104.28 | $104.78 | $100.01 | $100.45 | $100.45 | 145,786 |
| 2021-10-21 | $100.10 | $105.29 | $99.69 | $104.86 | $104.86 | 237,244 |
| 2021-10-20 | $98.82 | $100.93 | $97.29 | $100.10 | $100.10 | 178,594 |
| 2021-10-19 | $96.14 | $98.76 | $93.74 | $98.26 | $98.26 | 275,141 |
| 2021-10-18 | $94.62 | $97.02 | $91.53 | $95.68 | $95.68 | 329,146 |
| 2021-10-15 | $95.75 | $95.75 | $92.68 | $95.25 | $95.25 | 246,472 |
| 2021-10-14 | $93.94 | $96.00 | $93.38 | $94.88 | $94.88 | 221,646 |
| 2021-10-13 | $90.39 | $94.42 | $90.39 | $92.73 | $92.73 | 306,444 |
| 2021-10-12 | $88.43 | $90.07 | $87.75 | $89.71 | $89.71 | 154,488 |
| 2021-10-11 | $90.92 | $91.30 | $87.87 | $88.15 | $88.15 | 310,897 |
| 2021-10-08 | $91.77 | $93.00 | $90.57 | $91.30 | $91.30 | 363,358 |
| 2021-10-07 | $93.81 | $94.78 | $90.50 | $92.13 | $92.13 | 198,362 |
| 2021-10-06 | $91.73 | $94.49 | $90.15 | $92.99 | $92.99 | 260,259 |
| 2021-10-05 | $88.83 | $93.01 | $88.71 | $92.93 | $92.93 | 358,141 |
| 2021-10-04 | $89.02 | $91.25 | $85.21 | $88.31 | $88.31 | 589,436 |
| 2021-10-01 | $89.45 | $90.31 | $85.45 | $89.99 | $89.99 | 295,541 |
| 2021-09-30 | $88.07 | $90.88 | $87.61 | $89.34 | $89.34 | 490,713 |
| 2021-09-29 | $88.57 | $90.47 | $85.53 | $87.86 | $87.86 | 353,405 |
| 2021-09-28 | $94.50 | $95.17 | $87.51 | $88.02 | $88.02 | 659,516 |
| 2021-09-27 | $95.41 | $96.42 | $94.00 | $96.00 | $96.00 | 220,349 |
| 2021-09-24 | $94.81 | $96.01 | $94.50 | $95.22 | $95.22 | 223,000 |
| 2021-09-23 | $92.33 | $95.18 | $89.31 | $94.68 | $94.68 | 269,372 |
| 2021-09-22 | $91.04 | $93.06 | $90.26 | $90.64 | $90.64 | 156,140 |
| 2021-09-21 | $89.91 | $90.99 | $89.05 | $90.20 | $90.20 | 133,557 |
| 2021-09-20 | $90.69 | $91.47 | $88.12 | $89.24 | $89.24 | 165,090 |
| 2021-09-17 | $96.55 | $97.41 | $93.26 | $93.26 | $93.26 | 843,445 |
| 2021-09-16 | $90.82 | $96.59 | $90.22 | $96.56 | $96.56 | 434,691 |
| 2021-09-15 | $86.00 | $91.00 | $86.00 | $90.10 | $90.10 | 254,347 |
| 2021-09-14 | $88.48 | $90.32 | $85.46 | $86.31 | $86.31 | 290,643 |
| 2021-09-13 | $93.13 | $93.13 | $87.71 | $88.40 | $88.40 | 262,288 |
| 2021-09-10 | $94.03 | $94.94 | $91.16 | $92.41 | $92.41 | 318,408 |
| 2021-09-09 | $94.49 | $97.99 | $93.11 | $93.39 | $93.39 | 288,977 |
| 2021-09-08 | $98.87 | $99.76 | $94.00 | $94.81 | $94.81 | 248,220 |
| 2021-09-07 | $101.82 | $102.00 | $97.84 | $99.00 | $99.00 | 429,966 |
| 2021-09-03 | $97.66 | $104.24 | $97.66 | $102.05 | $102.05 | 662,193 |
| 2021-09-02 | $95.40 | $98.43 | $94.23 | $98.26 | $98.26 | 428,325 |
| 2021-09-01 | $91.74 | $95.85 | $91.03 | $95.46 | $95.46 | 295,462 |
| 2021-08-31 | $94.68 | $94.68 | $90.03 | $90.70 | $90.70 | 240,097 |
| 2021-08-30 | $95.25 | $97.87 | $94.00 | $94.67 | $94.67 | 333,102 |
| 2021-08-27 | $88.95 | $95.77 | $88.32 | $95.08 | $95.08 | 669,587 |
| 2021-08-26 | $87.38 | $90.00 | $87.38 | $89.26 | $89.26 | 432,711 |
| 2021-08-25 | $87.83 | $89.32 | $86.90 | $88.88 | $88.88 | 410,865 |
| 2021-08-24 | $87.35 | $88.75 | $87.32 | $87.48 | $87.48 | 285,859 |
| 2021-08-23 | $85.99 | $89.22 | $85.99 | $87.33 | $87.33 | 596,789 |
| 2021-08-20 | $86.16 | $88.02 | $85.78 | $86.00 | $86.00 | 435,063 |
| 2021-08-19 | $84.25 | $89.36 | $82.75 | $87.45 | $87.45 | 588,358 |
| 2021-08-18 | $86.75 | $89.25 | $85.00 | $85.83 | $85.83 | 1,423,138 |
| 2021-08-17 | $90.13 | $92.63 | $88.35 | $89.35 | $89.35 | 364,646 |
| 2021-08-16 | $93.00 | $93.05 | $89.00 | $89.95 | $89.95 | 187,374 |
| 2021-08-13 | $96.29 | $97.06 | $92.59 | $92.85 | $92.85 | 196,917 |
| 2021-08-12 | $97.11 | $97.99 | $94.70 | $95.97 | $95.97 | 224,284 |
| 2021-08-11 | $94.03 | $97.10 | $92.35 | $97.09 | $97.09 | 246,976 |
| 2021-08-10 | $98.87 | $100.02 | $94.34 | $94.50 | $94.50 | 163,911 |
| 2021-08-09 | $100.00 | $100.97 | $98.38 | $98.38 | $98.38 | 231,807 |
| 2021-08-06 | $98.78 | $101.48 | $92.83 | $99.79 | $99.79 | 561,952 |
| 2021-08-05 | $101.42 | $102.26 | $97.28 | $98.14 | $98.14 | 170,374 |
| 2021-08-04 | $104.73 | $106.61 | $100.95 | $101.02 | $101.02 | 144,620 |
| 2021-08-03 | $105.87 | $107.12 | $104.12 | $104.63 | $104.63 | 77,845 |
| 2021-08-02 | $104.31 | $108.75 | $104.28 | $105.94 | $105.94 | 145,346 |
| 2021-07-30 | $102.01 | $104.42 | $100.79 | $103.28 | $103.28 | 187,579 |
| 2021-07-29 | $100.28 | $103.67 | $99.84 | $101.81 | $101.81 | 164,255 |
| 2021-07-28 | $99.77 | $100.32 | $97.98 | $99.82 | $99.82 | 191,329 |
| 2021-07-27 | $98.89 | $99.90 | $95.39 | $99.37 | $99.37 | 126,039 |
| 2021-07-26 | $98.97 | $100.41 | $98.35 | $99.49 | $99.49 | 135,657 |
| 2021-07-23 | $97.18 | $100.00 | $96.60 | $98.89 | $98.89 | 187,876 |
| 2021-07-22 | $97.68 | $98.99 | $94.82 | $96.75 | $96.75 | 171,867 |
| 2021-07-21 | $95.38 | $96.33 | $93.99 | $95.23 | $95.23 | 137,153 |
| 2021-07-20 | $94.25 | $95.26 | $93.13 | $95.00 | $95.00 | 136,707 |
| 2021-07-19 | $94.46 | $94.48 | $92.00 | $94.21 | $94.21 | 104,686 |
| 2021-07-16 | $92.29 | $95.00 | $91.91 | $94.44 | $94.44 | 249,670 |
| 2021-07-15 | $96.00 | $96.00 | $90.19 | $92.37 | $92.37 | 367,479 |
| 2021-07-14 | $95.99 | $97.20 | $94.52 | $95.59 | $95.59 | 172,937 |
| 2021-07-13 | $95.86 | $96.00 | $94.98 | $95.51 | $95.51 | 171,278 |
| 2021-07-12 | $95.27 | $99.26 | $93.74 | $95.73 | $95.73 | 161,207 |
| 2021-07-09 | $94.87 | $96.06 | $94.12 | $94.99 | $94.99 | 154,162 |
| 2021-07-08 | $93.08 | $96.00 | $91.14 | $94.81 | $94.81 | 214,690 |
| 2021-07-07 | $91.15 | $94.76 | $90.80 | $94.18 | $94.18 | 129,087 |
| 2021-07-06 | $96.00 | $96.00 | $90.35 | $91.73 | $91.73 | 97,442 |
| 2021-07-02 | $92.79 | $96.83 | $92.20 | $95.71 | $95.71 | 132,932 |
| 2021-07-01 | $94.76 | $96.05 | $90.05 | $93.07 | $93.07 | 472,345 |
| 2021-06-30 | $93.51 | $95.89 | $91.83 | $94.95 | $94.95 | 368,734 |
| 2021-06-29 | $93.87 | $94.11 | $92.10 | $92.97 | $92.97 | 105,165 |
| 2021-06-28 | $95.39 | $97.02 | $92.36 | $93.51 | $93.51 | 186,413 |
| 2021-06-25 | $97.55 | $98.46 | $91.68 | $94.52 | $94.52 | 236,094 |
| 2021-06-24 | $96.26 | $98.96 | $96.10 | $98.34 | $98.34 | 255,447 |
| 2021-06-23 | $95.29 | $96.60 | $94.51 | $95.78 | $95.78 | 160,909 |
| 2021-06-22 | $93.30 | $96.64 | $92.30 | $95.80 | $95.80 | 357,020 |
| 2021-06-21 | $91.51 | $94.25 | $88.65 | $93.19 | $93.19 | 272,526 |
| 2021-06-18 | $84.89 | $97.65 | $84.51 | $91.05 | $91.05 | 699,924 |
| 2021-06-17 | $82.54 | $87.22 | $81.53 | $84.83 | $84.83 | 269,053 |
| 2021-06-16 | $82.66 | $83.99 | $81.29 | $82.26 | $82.26 | 70,415 |
| 2021-06-15 | $82.17 | $83.72 | $81.61 | $81.94 | $81.94 | 129,185 |
| 2021-06-14 | $85.01 | $88.87 | $82.69 | $83.96 | $83.96 | 285,481 |
| 2021-06-11 | $86.09 | $87.94 | $83.69 | $83.99 | $83.99 | 151,028 |
| 2021-06-10 | $86.03 | $88.30 | $85.76 | $86.59 | $86.59 | 359,115 |
| 2021-06-09 | $88.00 | $88.83 | $86.38 | $86.74 | $86.74 | 216,258 |
| 2021-06-08 | $83.59 | $89.24 | $83.02 | $88.40 | $88.40 | 591,955 |
| 2021-06-07 | $81.10 | $86.00 | $81.05 | $84.46 | $84.46 | 329,146 |
| 2021-06-04 | $80.81 | $82.29 | $80.57 | $81.24 | $81.24 | 363,381 |
| 2021-06-03 | $85.32 | $86.15 | $81.17 | $81.40 | $81.40 | 424,164 |
| 2021-06-02 | $87.10 | $87.31 | $85.11 | $86.57 | $86.57 | 389,782 |
| 2021-06-01 | $85.87 | $87.00 | $85.02 | $86.42 | $86.42 | 124,675 |
| 2021-05-28 | $82.43 | $90.00 | $81.27 | $86.42 | $86.42 | 644,132 |
| 2021-05-27 | $81.45 | $83.38 | $79.85 | $82.30 | $82.30 | 310,315 |
| 2021-05-26 | $81.78 | $82.74 | $80.09 | $81.45 | $81.45 | 594,688 |
| 2021-05-25 | $85.85 | $85.90 | $81.58 | $81.90 | $81.90 | 650,306 |
| 2021-05-24 | $88.78 | $88.78 | $83.99 | $86.21 | $86.21 | 452,664 |
| 2021-05-21 | $87.56 | $91.99 | $84.95 | $88.62 | $88.62 | 2,522,935 |
| 2021-05-20 | $84.00 | $90.05 | $78.96 | $88.00 | $88.00 | 8,753,751 |