Pagerduty Inc (PD) Exchange: NYSE
Data as of May 9, 2025
$18.77 ($-0.25) -1.31%
Pagerduty Inc - Daily Information
Click for more stock information on Pagerduty Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.94 |
| Previous Close | $18.77 |
| High | $18.97 |
| Low | $18.33 |
| Adjusted Open | $18.94 |
| Previous Adjusted Close | $18.77 |
| Adjusted High | $18.97 |
| Adjusted Low | $18.33 |
About Pagerduty Inc (PD)
PagerDuty Inc. is a leader in digital operations management software. Founded in 2009, the company seeks to make operations management easier, faster and more reliable. PagerDutyâs cloud based platform uses AI-powered intelligence to equip DevOps, ITops and SecurityOps teams to rapidly detect and fix critical incidents and problems. Companies like Airbnb, Box and Salesforce rely on PagerDutyâs technology to help protect their critical applications and infrastructure, ensure service availability and get their teams back to the projects that help build their businesses. With a global network of four offices and over 700 employees, PagerDuty works with thousands of customers across a range of industries including gaming, hospitality, healthcare, and software. PagerDuty continues to invest in deepening integrations with the development, DevOps and cloud monitoring tools that teams leverage to manage their day-to-day operations. This, together with the launch of new products and capabilities, has enabled them to become a hub for monitoring engineering teams and their processes.
Invest in Pagerduty Inc (PD)
Historical Stock Data for Pagerduty Inc (PD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $18.94 | $18.97 | $18.33 | $18.77 | $18.77 | 1,148,679 |
| 2025-03-27 | $19.32 | $19.43 | $18.97 | $19.02 | $19.02 | 838,951 |
| 2025-03-26 | $19.66 | $19.68 | $19.15 | $19.36 | $19.36 | 854,038 |
| 2025-03-25 | $19.46 | $19.70 | $19.38 | $19.60 | $19.60 | 1,074,346 |
| 2025-03-24 | $19.08 | $19.45 | $18.90 | $19.34 | $19.34 | 1,120,116 |
| 2025-03-21 | $18.61 | $19.15 | $18.55 | $18.89 | $18.89 | 1,763,057 |
| 2025-03-20 | $18.60 | $19.03 | $18.59 | $18.85 | $18.85 | 873,445 |
| 2025-03-19 | $18.23 | $19.06 | $18.23 | $18.84 | $18.84 | 1,548,552 |
| 2025-03-18 | $17.94 | $18.62 | $17.65 | $18.51 | $18.51 | 1,920,455 |
| 2025-03-17 | $18.20 | $18.50 | $17.81 | $18.06 | $18.06 | 1,815,755 |
| 2025-03-14 | $16.52 | $18.45 | $16.51 | $18.38 | $18.38 | 4,365,841 |
| 2025-03-13 | $16.09 | $16.18 | $15.49 | $15.61 | $15.61 | 2,152,767 |
| 2025-03-12 | $16.62 | $16.69 | $16.22 | $16.25 | $16.25 | 1,019,175 |
| 2025-03-11 | $16.76 | $17.06 | $16.35 | $16.46 | $16.46 | 1,363,425 |
| 2025-03-10 | $17.27 | $17.53 | $16.87 | $16.89 | $16.89 | 1,185,367 |
| 2025-03-07 | $17.23 | $17.75 | $17.00 | $17.50 | $17.50 | 1,914,239 |
| 2025-03-06 | $17.43 | $17.68 | $17.13 | $17.27 | $17.27 | 970,325 |
| 2025-03-05 | $17.45 | $17.80 | $17.19 | $17.69 | $17.69 | 978,746 |
| 2025-03-04 | $17.07 | $17.64 | $17.03 | $17.50 | $17.50 | 1,103,838 |
| 2025-03-03 | $17.87 | $18.08 | $17.31 | $17.37 | $17.37 | 1,214,838 |
| 2025-02-28 | $17.48 | $17.80 | $17.31 | $17.72 | $17.72 | 942,738 |
| 2025-02-27 | $17.85 | $18.12 | $17.47 | $17.54 | $17.54 | 1,064,054 |
| 2025-02-26 | $17.91 | $18.15 | $17.80 | $17.88 | $17.88 | 672,968 |
| 2025-02-25 | $18.08 | $18.18 | $17.55 | $17.96 | $17.96 | 1,466,600 |
| 2025-02-24 | $18.18 | $18.19 | $17.64 | $18.03 | $18.03 | 795,864 |
| 2025-02-21 | $18.50 | $18.50 | $17.95 | $18.11 | $18.11 | 1,146,928 |
| 2025-02-20 | $18.37 | $18.40 | $17.94 | $18.30 | $18.30 | 772,950 |
| 2025-02-19 | $18.90 | $18.93 | $18.42 | $18.46 | $18.46 | 766,680 |
| 2025-02-18 | $19.30 | $19.43 | $18.75 | $19.07 | $19.07 | 916,277 |
| 2025-02-14 | $19.50 | $19.75 | $19.19 | $19.30 | $19.30 | 1,047,369 |
| 2025-02-13 | $19.47 | $19.53 | $19.04 | $19.50 | $19.50 | 580,331 |
| 2025-02-12 | $18.52 | $19.41 | $18.50 | $19.26 | $19.26 | 1,030,049 |
| 2025-02-11 | $18.87 | $19.10 | $18.64 | $18.78 | $18.78 | 607,734 |
| 2025-02-10 | $19.34 | $19.37 | $19.00 | $19.08 | $19.08 | 994,065 |
| 2025-02-07 | $19.37 | $19.43 | $18.84 | $19.05 | $19.05 | 656,998 |
| 2025-02-06 | $19.23 | $19.29 | $18.91 | $19.03 | $19.03 | 624,788 |
| 2025-02-05 | $18.87 | $19.21 | $18.67 | $19.19 | $19.19 | 659,217 |
| 2025-02-04 | $18.95 | $19.02 | $18.52 | $18.86 | $18.86 | 708,336 |
| 2025-02-03 | $18.12 | $18.78 | $17.98 | $18.76 | $18.76 | 1,063,340 |
| 2025-01-31 | $18.68 | $19.00 | $18.47 | $18.52 | $18.52 | 1,006,784 |
| 2025-01-30 | $18.70 | $18.91 | $18.26 | $18.45 | $18.45 | 1,466,915 |
| 2025-01-29 | $19.65 | $19.75 | $19.17 | $19.38 | $19.38 | 751,312 |
| 2025-01-28 | $19.14 | $20.00 | $19.14 | $19.68 | $19.68 | 1,010,748 |
| 2025-01-27 | $18.59 | $19.98 | $18.46 | $19.16 | $19.16 | 1,115,047 |
| 2025-01-24 | $18.73 | $19.03 | $18.63 | $18.88 | $18.88 | 768,698 |
| 2025-01-23 | $18.40 | $18.77 | $18.33 | $18.66 | $18.66 | 792,985 |
| 2025-01-22 | $18.79 | $18.88 | $18.48 | $18.53 | $18.53 | 519,117 |
| 2025-01-21 | $18.45 | $18.83 | $18.35 | $18.70 | $18.70 | 597,934 |
| 2025-01-17 | $18.98 | $18.98 | $18.19 | $18.30 | $18.30 | 541,511 |
| 2025-01-16 | $18.35 | $18.68 | $18.13 | $18.66 | $18.66 | 630,681 |
| 2025-01-15 | $18.90 | $19.00 | $18.36 | $18.37 | $18.37 | 766,528 |
| 2025-01-14 | $17.87 | $18.43 | $17.79 | $18.33 | $18.33 | 855,651 |
| 2025-01-13 | $17.44 | $17.83 | $17.23 | $17.78 | $17.78 | 1,363,724 |
| 2025-01-10 | $17.21 | $17.68 | $17.01 | $17.61 | $17.61 | 1,115,614 |
| 2025-01-08 | $17.32 | $17.73 | $17.21 | $17.71 | $17.71 | 806,275 |
| 2025-01-07 | $17.83 | $18.16 | $17.31 | $17.52 | $17.52 | 1,230,082 |
| 2025-01-06 | $18.13 | $18.40 | $17.71 | $17.84 | $17.84 | 1,185,853 |
| 2025-01-03 | $18.03 | $18.23 | $17.77 | $18.18 | $18.18 | 864,162 |
| 2025-01-02 | $18.51 | $18.53 | $17.80 | $18.00 | $18.00 | 1,170,873 |
| 2024-12-31 | $18.23 | $18.55 | $18.05 | $18.26 | $18.26 | 1,185,174 |
| 2024-12-30 | $17.69 | $18.07 | $17.44 | $18.00 | $18.00 | 984,390 |
| 2024-12-27 | $18.20 | $18.23 | $17.75 | $17.83 | $17.83 | 985,290 |
| 2024-12-26 | $18.30 | $18.48 | $18.15 | $18.32 | $18.32 | 916,173 |
| 2024-12-24 | $18.39 | $18.47 | $18.26 | $18.43 | $18.43 | 427,281 |
| 2024-12-23 | $18.50 | $18.61 | $18.25 | $18.39 | $18.39 | 1,005,698 |
| 2024-12-20 | $18.34 | $18.72 | $18.34 | $18.49 | $18.49 | 2,402,095 |
| 2024-12-19 | $19.25 | $19.36 | $18.60 | $18.65 | $18.65 | 2,041,241 |
| 2024-12-18 | $19.66 | $20.00 | $18.80 | $19.02 | $19.02 | 1,439,239 |
| 2024-12-17 | $20.00 | $20.05 | $19.45 | $19.60 | $19.60 | 858,126 |
| 2024-12-16 | $20.09 | $20.57 | $19.92 | $20.22 | $20.22 | 962,254 |
| 2024-12-13 | $20.16 | $20.20 | $19.84 | $20.18 | $20.18 | 832,971 |
| 2024-12-12 | $20.16 | $20.38 | $19.94 | $20.26 | $20.26 | 784,783 |
| 2024-12-11 | $19.95 | $20.55 | $19.83 | $20.27 | $20.27 | 1,124,456 |
| 2024-12-10 | $20.49 | $21.04 | $20.16 | $20.34 | $20.34 | 1,329,186 |
| 2024-12-09 | $21.48 | $21.65 | $20.51 | $20.75 | $20.75 | 955,948 |
| 2024-12-06 | $21.19 | $21.35 | $20.79 | $21.27 | $21.27 | 1,061,897 |
| 2024-12-05 | $21.69 | $21.69 | $20.98 | $20.99 | $20.99 | 2,043,119 |
| 2024-12-04 | $21.47 | $21.64 | $21.07 | $21.56 | $21.56 | 2,754,766 |
| 2024-12-03 | $21.47 | $21.54 | $20.85 | $21.23 | $21.23 | 3,255,881 |
| 2024-12-02 | $21.30 | $21.86 | $21.28 | $21.65 | $21.65 | 1,506,024 |
| 2024-11-29 | $21.21 | $21.56 | $20.95 | $21.24 | $21.24 | 816,947 |
| 2024-11-27 | $21.76 | $21.98 | $19.65 | $21.01 | $21.01 | 1,748,649 |
| 2024-11-26 | $20.51 | $21.01 | $20.42 | $20.91 | $20.91 | 1,962,808 |
| 2024-11-25 | $21.00 | $21.29 | $20.52 | $20.65 | $20.65 | 1,772,568 |
| 2024-11-22 | $19.93 | $20.82 | $19.89 | $20.67 | $20.67 | 963,802 |
| 2024-11-21 | $18.94 | $19.90 | $18.93 | $19.84 | $19.84 | 749,939 |
| 2024-11-20 | $18.87 | $18.98 | $18.60 | $18.84 | $18.84 | 515,260 |
| 2024-11-19 | $18.26 | $18.77 | $18.26 | $18.69 | $18.69 | 527,303 |
| 2024-11-18 | $18.87 | $18.87 | $18.33 | $18.48 | $18.48 | 855,661 |
| 2024-11-15 | $19.74 | $19.74 | $18.62 | $18.65 | $18.65 | 1,054,772 |
| 2024-11-14 | $20.08 | $20.08 | $19.57 | $19.60 | $19.60 | 729,592 |
| 2024-11-13 | $19.71 | $20.56 | $19.71 | $20.04 | $20.04 | 807,176 |
| 2024-11-12 | $20.14 | $20.22 | $19.72 | $19.73 | $19.73 | 895,441 |
| 2024-11-11 | $20.14 | $20.83 | $20.10 | $20.41 | $20.41 | 963,550 |
| 2024-11-08 | $19.93 | $20.30 | $19.82 | $19.89 | $19.89 | 659,669 |
| 2024-11-07 | $19.99 | $20.35 | $19.93 | $20.25 | $20.25 | 844,290 |
| 2024-11-06 | $19.87 | $20.00 | $19.56 | $19.85 | $19.85 | 1,194,116 |
| 2024-11-05 | $18.37 | $19.01 | $18.37 | $18.97 | $18.97 | 556,256 |
| 2024-11-04 | $18.32 | $18.53 | $18.16 | $18.42 | $18.42 | 554,504 |
| 2024-11-01 | $18.22 | $18.60 | $18.03 | $18.47 | $18.47 | 486,315 |
| 2024-10-31 | $18.37 | $18.67 | $18.04 | $18.06 | $18.06 | 503,910 |
| 2024-10-30 | $18.38 | $19.12 | $18.33 | $18.43 | $18.43 | 747,475 |
| 2024-10-29 | $18.15 | $18.59 | $18.15 | $18.38 | $18.38 | 530,961 |
| 2024-10-28 | $18.11 | $18.49 | $18.09 | $18.27 | $18.27 | 465,546 |
| 2024-10-25 | $18.11 | $18.28 | $17.89 | $17.96 | $17.96 | 416,435 |
| 2024-10-24 | $17.74 | $18.27 | $17.74 | $17.92 | $17.92 | 505,494 |
| 2024-10-23 | $18.07 | $18.16 | $17.56 | $17.62 | $17.62 | 684,617 |
| 2024-10-22 | $18.56 | $18.79 | $18.21 | $18.21 | $18.21 | 522,569 |
| 2024-10-21 | $18.87 | $19.02 | $18.54 | $18.80 | $18.80 | 620,726 |
| 2024-10-18 | $18.84 | $19.05 | $18.74 | $19.00 | $19.00 | 1,051,481 |
| 2024-10-17 | $18.56 | $18.80 | $18.43 | $18.77 | $18.77 | 488,812 |
| 2024-10-16 | $18.72 | $18.77 | $18.48 | $18.50 | $18.50 | 514,511 |
| 2024-10-15 | $18.51 | $18.79 | $18.42 | $18.68 | $18.68 | 452,826 |
| 2024-10-14 | $18.33 | $18.66 | $18.12 | $18.66 | $18.66 | 495,374 |
| 2024-10-11 | $17.98 | $18.55 | $17.92 | $18.27 | $18.27 | 672,103 |
| 2024-10-10 | $17.74 | $18.20 | $17.64 | $18.12 | $18.12 | 901,413 |
| 2024-10-09 | $17.87 | $18.42 | $17.81 | $18.07 | $18.07 | 590,117 |
| 2024-10-08 | $17.80 | $18.02 | $17.72 | $17.91 | $17.91 | 890,367 |
| 2024-10-07 | $17.97 | $17.97 | $17.63 | $17.80 | $17.80 | 872,819 |
| 2024-10-04 | $17.89 | $18.06 | $17.63 | $18.05 | $18.05 | 760,162 |
| 2024-10-03 | $17.55 | $17.85 | $17.36 | $17.63 | $17.63 | 722,557 |
| 2024-10-02 | $17.67 | $18.14 | $17.59 | $17.97 | $17.97 | 589,829 |
| 2024-10-01 | $18.41 | $18.49 | $17.60 | $17.69 | $17.69 | 1,211,258 |
| 2024-09-30 | $18.31 | $18.73 | $18.31 | $18.55 | $18.55 | 662,581 |
| 2024-09-27 | $18.42 | $18.66 | $18.24 | $18.48 | $18.48 | 496,203 |
| 2024-09-26 | $18.09 | $18.20 | $17.73 | $18.14 | $18.14 | 569,242 |
| 2024-09-25 | $17.84 | $18.24 | $17.75 | $17.78 | $17.78 | 709,234 |
| 2024-09-24 | $18.34 | $18.41 | $17.94 | $17.95 | $17.95 | 827,718 |
| 2024-09-23 | $18.13 | $18.59 | $17.97 | $18.20 | $18.20 | 911,148 |
| 2024-09-20 | $18.13 | $18.38 | $17.87 | $18.06 | $18.06 | 1,413,240 |
| 2024-09-19 | $18.16 | $18.56 | $18.04 | $18.17 | $18.17 | 1,089,748 |
| 2024-09-18 | $17.52 | $18.07 | $17.38 | $17.52 | $17.52 | 1,338,037 |
| 2024-09-17 | $17.75 | $18.02 | $17.64 | $17.67 | $17.67 | 702,482 |
| 2024-09-16 | $17.81 | $17.98 | $17.45 | $17.58 | $17.58 | 621,589 |
| 2024-09-13 | $17.53 | $18.04 | $17.44 | $17.81 | $17.81 | 863,371 |
| 2024-09-12 | $17.75 | $17.82 | $17.32 | $17.40 | $17.40 | 607,169 |
| 2024-09-11 | $17.56 | $17.75 | $17.30 | $17.66 | $17.66 | 684,325 |
| 2024-09-10 | $17.78 | $17.79 | $17.34 | $17.69 | $17.69 | 782,287 |
| 2024-09-09 | $17.85 | $18.05 | $17.59 | $17.77 | $17.77 | 1,059,563 |
| 2024-09-06 | $18.74 | $19.04 | $17.77 | $17.78 | $17.78 | 1,287,190 |
| 2024-09-05 | $18.29 | $18.61 | $17.94 | $18.61 | $18.61 | 2,473,520 |
| 2024-09-04 | $17.17 | $18.42 | $16.46 | $18.08 | $18.08 | 3,571,205 |
| 2024-09-03 | $19.60 | $19.85 | $18.25 | $18.29 | $18.29 | 2,482,623 |
| 2024-08-30 | $19.94 | $20.02 | $19.42 | $19.78 | $19.78 | 759,482 |
| 2024-08-29 | $19.76 | $19.95 | $19.56 | $19.77 | $19.77 | 631,950 |
| 2024-08-28 | $19.64 | $19.75 | $19.09 | $19.46 | $19.46 | 708,456 |
| 2024-08-27 | $19.95 | $20.07 | $19.66 | $19.80 | $19.80 | 381,170 |
| 2024-08-26 | $20.23 | $20.43 | $20.01 | $20.14 | $20.14 | 712,726 |
| 2024-08-23 | $19.18 | $20.21 | $18.99 | $20.17 | $20.17 | 1,197,324 |
| 2024-08-22 | $19.71 | $19.73 | $18.96 | $18.96 | $18.96 | 566,624 |
| 2024-08-21 | $19.44 | $19.69 | $19.31 | $19.68 | $19.68 | 619,703 |
| 2024-08-20 | $19.61 | $19.74 | $19.25 | $19.33 | $19.33 | 571,595 |
| 2024-08-19 | $19.27 | $19.66 | $19.20 | $19.65 | $19.65 | 694,132 |
| 2024-08-16 | $19.33 | $19.50 | $18.97 | $19.21 | $19.21 | 1,042,563 |
| 2024-08-15 | $19.30 | $19.54 | $19.18 | $19.43 | $19.43 | 1,435,008 |
| 2024-08-14 | $18.86 | $18.90 | $18.52 | $18.82 | $18.82 | 730,943 |
| 2024-08-13 | $18.15 | $18.82 | $18.06 | $18.82 | $18.82 | 1,013,965 |
| 2024-08-12 | $18.58 | $18.61 | $18.05 | $18.08 | $18.08 | 681,549 |
| 2024-08-09 | $18.61 | $18.75 | $18.32 | $18.40 | $18.40 | 649,337 |
| 2024-08-08 | $19.07 | $19.11 | $18.48 | $18.54 | $18.54 | 839,537 |
| 2024-08-07 | $18.86 | $19.46 | $18.72 | $18.76 | $18.76 | 871,321 |
| 2024-08-06 | $18.84 | $18.84 | $18.31 | $18.40 | $18.40 | 1,001,342 |
| 2024-08-05 | $18.22 | $19.27 | $18.10 | $18.71 | $18.71 | 1,095,845 |
| 2024-08-02 | $19.07 | $19.68 | $18.80 | $19.45 | $19.45 | 1,256,271 |
| 2024-08-01 | $20.90 | $21.11 | $19.88 | $20.01 | $20.01 | 1,234,750 |
| 2024-07-31 | $21.94 | $21.94 | $20.90 | $20.93 | $20.93 | 863,821 |
| 2024-07-30 | $21.63 | $22.02 | $21.58 | $21.87 | $21.87 | 1,055,507 |
| 2024-07-29 | $21.16 | $21.49 | $20.82 | $21.48 | $21.48 | 930,722 |
| 2024-07-26 | $21.20 | $21.21 | $20.67 | $21.05 | $21.05 | 1,274,568 |
| 2024-07-25 | $20.43 | $21.57 | $20.39 | $20.96 | $20.96 | 1,352,852 |
| 2024-07-24 | $20.76 | $21.23 | $20.15 | $20.24 | $20.24 | 883,415 |
| 2024-07-23 | $20.87 | $21.78 | $20.81 | $20.84 | $20.84 | 1,023,769 |
| 2024-07-22 | $20.24 | $20.87 | $19.97 | $20.85 | $20.85 | 1,358,400 |
| 2024-07-19 | $20.28 | $20.57 | $19.95 | $20.23 | $20.23 | 978,524 |
| 2024-07-18 | $21.59 | $21.95 | $20.18 | $20.24 | $20.24 | 1,497,072 |
| 2024-07-17 | $20.48 | $22.01 | $20.40 | $21.77 | $21.77 | 2,393,588 |
| 2024-07-16 | $20.68 | $20.98 | $20.54 | $20.76 | $20.76 | 1,127,401 |
| 2024-07-15 | $21.43 | $21.54 | $20.55 | $20.62 | $20.62 | 1,244,849 |
| 2024-07-12 | $21.11 | $21.49 | $20.95 | $21.35 | $21.35 | 2,059,171 |
| 2024-07-11 | $20.90 | $21.37 | $20.63 | $20.99 | $20.99 | 1,070,098 |
| 2024-07-10 | $21.00 | $21.12 | $20.17 | $20.51 | $20.51 | 1,221,003 |
| 2024-07-09 | $21.42 | $21.46 | $20.90 | $20.98 | $20.98 | 750,545 |
| 2024-07-08 | $21.60 | $21.93 | $21.35 | $21.48 | $21.48 | 1,250,636 |
| 2024-07-05 | $22.07 | $22.19 | $21.77 | $21.79 | $21.79 | 674,480 |
| 2024-07-03 | $21.92 | $22.51 | $21.92 | $22.07 | $22.07 | 484,672 |
| 2024-07-02 | $22.87 | $23.03 | $22.12 | $22.14 | $22.14 | 752,398 |
| 2024-07-01 | $22.92 | $23.11 | $22.54 | $22.76 | $22.76 | 1,071,902 |
| 2024-06-28 | $22.83 | $23.12 | $22.70 | $22.93 | $22.93 | 2,027,462 |
| 2024-06-27 | $22.36 | $22.86 | $21.87 | $22.76 | $22.76 | 1,085,711 |
| 2024-06-26 | $21.81 | $22.50 | $21.75 | $22.41 | $22.41 | 879,764 |
| 2024-06-25 | $21.69 | $22.09 | $21.61 | $21.89 | $21.89 | 995,006 |
| 2024-06-24 | $21.24 | $21.87 | $21.24 | $21.66 | $21.66 | 934,373 |
| 2024-06-21 | $20.99 | $21.43 | $20.77 | $21.40 | $21.40 | 1,379,603 |
| 2024-06-20 | $21.00 | $21.25 | $20.78 | $20.91 | $20.91 | 1,254,834 |
| 2024-06-18 | $21.27 | $21.47 | $21.04 | $21.10 | $21.10 | 956,567 |
| 2024-06-17 | $21.42 | $21.68 | $21.03 | $21.39 | $21.39 | 978,823 |
| 2024-06-14 | $20.99 | $21.74 | $20.78 | $21.58 | $21.58 | 1,482,091 |
| 2024-06-13 | $21.00 | $21.03 | $20.38 | $20.98 | $20.98 | 1,504,783 |
| 2024-06-12 | $21.61 | $22.13 | $20.73 | $20.82 | $20.82 | 1,739,609 |
| 2024-06-11 | $19.94 | $20.27 | $19.79 | $20.26 | $20.26 | 825,219 |
| 2024-06-10 | $19.54 | $20.17 | $19.37 | $20.07 | $20.07 | 693,290 |
| 2024-06-07 | $19.46 | $19.92 | $19.42 | $19.71 | $19.71 | 763,794 |
| 2024-06-06 | $19.47 | $19.91 | $19.36 | $19.80 | $19.80 | 965,786 |
| 2024-06-05 | $19.57 | $19.57 | $19.06 | $19.42 | $19.42 | 885,151 |
| 2024-06-04 | $18.75 | $19.37 | $18.73 | $19.35 | $19.35 | 1,563,926 |
| 2024-06-03 | $18.82 | $19.32 | $18.12 | $18.89 | $18.89 | 1,552,953 |
| 2024-05-31 | $21.15 | $21.26 | $18.52 | $18.97 | $18.97 | 3,639,592 |
| 2024-05-30 | $19.22 | $19.30 | $17.92 | $17.95 | $17.95 | 2,542,804 |
| 2024-05-29 | $19.26 | $19.52 | $19.15 | $19.43 | $19.43 | 1,062,663 |
| 2024-05-28 | $19.70 | $20.11 | $19.55 | $19.69 | $19.69 | 817,292 |
| 2024-05-24 | $19.56 | $19.88 | $19.35 | $19.77 | $19.77 | 1,094,084 |
| 2024-05-23 | $20.05 | $20.07 | $19.33 | $19.59 | $19.59 | 1,170,461 |
| 2024-05-22 | $20.33 | $20.57 | $19.93 | $19.94 | $19.94 | 1,182,644 |
| 2024-05-21 | $20.71 | $20.78 | $20.09 | $20.23 | $20.23 | 992,497 |
| 2024-05-20 | $21.57 | $21.57 | $20.74 | $20.91 | $20.91 | 946,749 |
| 2024-05-17 | $20.99 | $21.73 | $20.66 | $21.67 | $21.67 | 660,854 |
| 2024-05-16 | $21.26 | $21.40 | $20.88 | $20.97 | $20.97 | 524,438 |
| 2024-05-15 | $21.17 | $21.43 | $20.70 | $21.29 | $21.29 | 1,169,084 |
| 2024-05-14 | $21.00 | $21.52 | $20.48 | $20.69 | $20.69 | 1,126,221 |
| 2024-05-13 | $20.05 | $20.89 | $20.05 | $20.73 | $20.73 | 863,272 |
| 2024-05-10 | $19.84 | $19.92 | $19.46 | $19.92 | $19.92 | 603,575 |
| 2024-05-09 | $19.57 | $19.91 | $19.49 | $19.77 | $19.77 | 523,062 |
| 2024-05-08 | $19.85 | $19.95 | $19.50 | $19.53 | $19.53 | 939,145 |
| 2024-05-07 | $20.69 | $20.69 | $20.09 | $20.12 | $20.12 | 1,289,150 |
| 2024-05-06 | $20.58 | $20.79 | $20.54 | $20.77 | $20.77 | 566,549 |
| 2024-05-03 | $20.90 | $21.06 | $20.07 | $20.39 | $20.39 | 835,124 |
| 2024-05-02 | $20.24 | $20.51 | $19.95 | $20.44 | $20.44 | 857,853 |
| 2024-05-01 | $19.96 | $20.80 | $19.88 | $20.19 | $20.19 | 933,650 |
| 2024-04-30 | $20.37 | $20.44 | $19.93 | $19.96 | $19.96 | 1,442,006 |
| 2024-04-29 | $20.89 | $21.18 | $20.54 | $20.70 | $20.70 | 590,660 |
| 2024-04-26 | $20.40 | $20.93 | $20.14 | $20.83 | $20.83 | 990,003 |
| 2024-04-25 | $20.40 | $20.53 | $19.98 | $20.20 | $20.20 | 1,037,583 |
| 2024-04-24 | $21.17 | $21.21 | $20.59 | $20.76 | $20.76 | 1,147,937 |
| 2024-04-23 | $20.27 | $21.48 | $19.94 | $21.05 | $21.05 | 1,269,426 |
| 2024-04-22 | $20.78 | $20.78 | $19.91 | $20.33 | $20.33 | 1,638,479 |
| 2024-04-19 | $20.56 | $21.03 | $20.48 | $20.61 | $20.61 | 1,004,444 |
| 2024-04-18 | $21.18 | $21.62 | $20.81 | $20.83 | $20.83 | 1,297,887 |
| 2024-04-17 | $20.76 | $21.62 | $20.64 | $21.22 | $21.22 | 1,373,582 |
| 2024-04-16 | $20.77 | $21.15 | $20.44 | $20.72 | $20.72 | 1,453,328 |
| 2024-04-15 | $22.16 | $22.28 | $20.79 | $20.96 | $20.96 | 1,322,822 |
| 2024-04-12 | $22.62 | $22.65 | $22.04 | $22.12 | $22.12 | 745,342 |
| 2024-04-11 | $22.62 | $22.93 | $22.19 | $22.82 | $22.82 | 733,211 |
| 2024-04-10 | $22.23 | $22.57 | $22.02 | $22.33 | $22.33 | 967,711 |
| 2024-04-09 | $22.62 | $23.40 | $22.42 | $23.17 | $23.17 | 1,093,716 |
| 2024-04-08 | $22.57 | $22.96 | $22.46 | $22.55 | $22.55 | 1,072,454 |
| 2024-04-05 | $21.69 | $22.49 | $21.48 | $22.47 | $22.47 | 1,042,666 |
| 2024-04-04 | $22.58 | $23.07 | $21.80 | $22.10 | $22.10 | 1,318,922 |
| 2024-04-03 | $21.55 | $22.42 | $21.34 | $22.39 | $22.39 | 1,074,560 |
| 2024-04-02 | $21.94 | $22.02 | $21.59 | $21.62 | $21.62 | 1,577,058 |
| 2024-04-01 | $22.42 | $22.65 | $21.93 | $22.48 | $22.48 | 1,087,607 |
| 2024-03-28 | $22.05 | $22.83 | $22.01 | $22.68 | $22.68 | 1,350,537 |
| 2024-03-27 | $22.25 | $22.35 | $21.80 | $21.98 | $21.98 | 1,047,962 |
| 2024-03-26 | $22.53 | $22.64 | $21.83 | $22.05 | $22.05 | 891,088 |
| 2024-03-25 | $22.30 | $22.56 | $22.24 | $22.30 | $22.30 | 403,856 |
| 2024-03-22 | $22.74 | $22.99 | $22.35 | $22.38 | $22.38 | 973,523 |
| 2024-03-21 | $22.70 | $23.85 | $22.67 | $22.73 | $22.73 | 1,949,992 |
| 2024-03-20 | $22.08 | $22.74 | $21.94 | $22.47 | $22.47 | 1,056,437 |
| 2024-03-19 | $22.21 | $22.42 | $21.83 | $22.14 | $22.14 | 1,306,339 |
| 2024-03-18 | $22.28 | $22.72 | $21.36 | $22.16 | $22.16 | 1,879,358 |
| 2024-03-15 | $20.41 | $21.88 | $20.35 | $21.25 | $21.25 | 5,537,632 |
| 2024-03-14 | $23.38 | $23.39 | $22.68 | $22.93 | $22.93 | 1,837,129 |
| 2024-03-13 | $23.24 | $23.84 | $23.15 | $23.39 | $23.39 | 932,988 |
| 2024-03-12 | $23.99 | $24.05 | $23.47 | $23.47 | $23.47 | 724,447 |
| 2024-03-11 | $24.51 | $24.76 | $23.75 | $23.85 | $23.85 | 799,319 |
| 2024-03-08 | $24.59 | $25.10 | $24.36 | $24.66 | $24.66 | 655,425 |
| 2024-03-07 | $23.58 | $24.42 | $23.50 | $24.34 | $24.34 | 683,902 |
| 2024-03-06 | $23.22 | $23.84 | $23.18 | $23.43 | $23.43 | 887,883 |
| 2024-03-05 | $24.15 | $24.15 | $22.96 | $22.99 | $22.99 | 1,263,992 |
| 2024-03-04 | $24.66 | $24.73 | $24.15 | $24.61 | $24.61 | 943,561 |
| 2024-03-01 | $24.11 | $24.67 | $23.86 | $24.65 | $24.65 | 672,779 |
| 2024-02-29 | $23.97 | $24.36 | $23.79 | $24.16 | $24.16 | 1,058,534 |
| 2024-02-28 | $23.68 | $23.77 | $23.33 | $23.68 | $23.68 | 557,770 |
| 2024-02-27 | $23.90 | $24.19 | $23.68 | $23.95 | $23.95 | 1,472,408 |
| 2024-02-26 | $23.15 | $23.91 | $22.94 | $23.72 | $23.72 | 803,454 |
| 2024-02-23 | $23.35 | $23.54 | $22.99 | $23.26 | $23.26 | 525,777 |
| 2024-02-22 | $22.92 | $23.24 | $22.36 | $23.15 | $23.15 | 1,349,706 |
| 2024-02-21 | $23.10 | $23.42 | $22.41 | $22.52 | $22.52 | 1,057,279 |
| 2024-02-20 | $23.52 | $23.75 | $23.31 | $23.68 | $23.68 | 697,245 |
| 2024-02-16 | $24.19 | $24.25 | $23.60 | $23.86 | $23.86 | 1,562,311 |
| 2024-02-15 | $24.90 | $24.99 | $24.29 | $24.49 | $24.49 | 852,107 |
| 2024-02-14 | $24.00 | $24.57 | $23.88 | $24.54 | $24.54 | 933,590 |
| 2024-02-13 | $23.72 | $24.21 | $23.21 | $23.81 | $23.81 | 1,321,778 |
| 2024-02-12 | $25.23 | $25.47 | $24.86 | $24.88 | $24.88 | 961,330 |
| 2024-02-09 | $24.50 | $25.27 | $24.41 | $25.16 | $25.16 | 1,207,395 |
| 2024-02-08 | $23.80 | $24.43 | $23.62 | $24.21 | $24.21 | 642,874 |
| 2024-02-07 | $23.99 | $24.13 | $23.55 | $23.81 | $23.81 | 757,213 |
| 2024-02-06 | $23.49 | $23.96 | $23.47 | $23.86 | $23.86 | 549,318 |
| 2024-02-05 | $23.63 | $23.91 | $23.14 | $23.48 | $23.48 | 943,570 |
| 2024-02-02 | $23.75 | $24.00 | $23.29 | $23.77 | $23.77 | 976,581 |
| 2024-02-01 | $23.77 | $24.21 | $23.44 | $24.15 | $24.15 | 809,793 |
| 2024-01-31 | $23.83 | $24.48 | $23.56 | $23.68 | $23.68 | 1,298,831 |
| 2024-01-30 | $24.53 | $24.63 | $23.98 | $24.01 | $24.01 | 536,552 |
| 2024-01-29 | $23.84 | $24.68 | $23.71 | $24.66 | $24.66 | 1,064,939 |
| 2024-01-26 | $24.02 | $24.45 | $23.73 | $23.79 | $23.79 | 1,243,480 |
| 2024-01-25 | $24.52 | $24.75 | $23.90 | $23.93 | $23.93 | 1,204,064 |
| 2024-01-24 | $25.14 | $25.23 | $24.25 | $24.27 | $24.27 | 1,533,497 |
| 2024-01-23 | $26.09 | $26.24 | $25.57 | $25.62 | $25.62 | 1,074,650 |
| 2024-01-22 | $26.09 | $26.60 | $25.68 | $25.91 | $25.91 | 1,497,900 |
| 2024-01-19 | $26.27 | $26.27 | $25.56 | $25.86 | $25.86 | 996,656 |
| 2024-01-18 | $26.39 | $26.52 | $25.60 | $26.05 | $26.05 | 1,220,138 |
| 2024-01-17 | $25.83 | $25.96 | $25.15 | $25.90 | $25.90 | 1,848,868 |
| 2024-01-16 | $25.85 | $26.15 | $25.57 | $26.10 | $26.10 | 2,309,665 |
| 2024-01-12 | $25.84 | $26.70 | $25.84 | $26.23 | $26.23 | 2,543,682 |
| 2024-01-11 | $26.50 | $26.58 | $25.47 | $25.63 | $25.63 | 2,447,137 |
| 2024-01-10 | $22.67 | $26.55 | $22.62 | $26.50 | $26.50 | 9,337,395 |
| 2024-01-09 | $22.84 | $23.40 | $22.65 | $22.68 | $22.68 | 1,101,816 |
| 2024-01-08 | $21.32 | $23.27 | $21.31 | $23.12 | $23.12 | 2,467,585 |
| 2024-01-05 | $21.33 | $21.74 | $21.23 | $21.32 | $21.32 | 1,240,384 |
| 2024-01-04 | $21.02 | $21.67 | $20.81 | $21.50 | $21.50 | 1,893,486 |
| 2024-01-03 | $21.40 | $22.07 | $21.18 | $21.20 | $21.20 | 2,183,140 |
| 2024-01-02 | $22.82 | $22.97 | $21.89 | $21.92 | $21.92 | 1,730,762 |
| 2023-12-29 | $23.59 | $23.65 | $23.00 | $23.15 | $23.15 | 816,983 |
| 2023-12-28 | $23.57 | $23.67 | $23.31 | $23.63 | $23.63 | 767,247 |
| 2023-12-27 | $23.99 | $24.16 | $23.35 | $23.58 | $23.58 | 1,061,679 |
| 2023-12-26 | $23.93 | $24.19 | $23.85 | $23.92 | $23.92 | 949,560 |
| 2023-12-22 | $24.07 | $24.36 | $23.61 | $23.93 | $23.93 | 1,082,861 |
| 2023-12-21 | $24.00 | $24.28 | $23.53 | $23.88 | $23.88 | 865,742 |
| 2023-12-20 | $24.06 | $24.43 | $23.50 | $23.52 | $23.52 | 1,196,086 |
| 2023-12-19 | $23.92 | $24.33 | $23.78 | $24.23 | $24.23 | 1,719,672 |
| 2023-12-18 | $23.07 | $23.93 | $23.07 | $23.74 | $23.74 | 1,290,866 |
| 2023-12-15 | $23.42 | $23.57 | $22.91 | $23.33 | $23.33 | 2,030,816 |
| 2023-12-14 | $23.01 | $24.38 | $23.01 | $23.29 | $23.29 | 2,325,335 |
| 2023-12-13 | $21.70 | $22.47 | $21.34 | $22.45 | $22.45 | 1,750,330 |
| 2023-12-12 | $22.37 | $22.43 | $21.71 | $21.77 | $21.77 | 1,604,629 |
| 2023-12-11 | $21.94 | $22.46 | $21.77 | $22.38 | $22.38 | 1,035,513 |
| 2023-12-08 | $21.75 | $22.16 | $21.46 | $22.07 | $22.07 | 1,411,936 |
| 2023-12-07 | $21.72 | $22.01 | $21.30 | $21.90 | $21.90 | 1,287,686 |
| 2023-12-06 | $21.95 | $22.51 | $21.75 | $21.93 | $21.93 | 1,442,261 |
| 2023-12-05 | $21.92 | $22.13 | $21.50 | $21.72 | $21.72 | 2,201,022 |
| 2023-12-04 | $21.63 | $22.60 | $21.63 | $22.20 | $22.20 | 2,717,107 |
| 2023-12-01 | $22.93 | $23.23 | $20.72 | $21.73 | $21.73 | 6,314,149 |
| 2023-11-30 | $22.33 | $22.47 | $21.57 | $21.80 | $21.80 | 2,541,230 |
| 2023-11-29 | $22.04 | $22.52 | $21.89 | $22.00 | $22.00 | 1,498,119 |
| 2023-11-28 | $21.46 | $21.90 | $21.34 | $21.61 | $21.61 | 1,393,887 |
| 2023-11-27 | $21.56 | $21.81 | $21.40 | $21.54 | $21.54 | 761,691 |
| 2023-11-24 | $21.29 | $21.84 | $21.23 | $21.81 | $21.81 | 419,123 |
| 2023-11-22 | $21.44 | $21.83 | $21.24 | $21.31 | $21.31 | 1,075,571 |
| 2023-11-21 | $21.90 | $22.01 | $21.26 | $21.26 | $21.26 | 1,630,793 |
| 2023-11-20 | $21.70 | $22.40 | $21.65 | $22.16 | $22.16 | 909,181 |
| 2023-11-17 | $21.30 | $21.79 | $21.20 | $21.77 | $21.77 | 1,166,612 |
| 2023-11-16 | $21.74 | $21.78 | $21.13 | $21.17 | $21.17 | 1,349,295 |
| 2023-11-15 | $21.99 | $22.40 | $21.71 | $21.87 | $21.87 | 1,294,577 |
| 2023-11-14 | $22.23 | $22.43 | $21.55 | $21.79 | $21.79 | 1,663,249 |
| 2023-11-13 | $21.77 | $21.77 | $20.80 | $21.18 | $21.18 | 4,135,542 |
| 2023-11-10 | $20.58 | $21.83 | $20.49 | $21.69 | $21.69 | 4,414,400 |
| 2023-11-09 | $21.51 | $21.62 | $20.69 | $20.70 | $20.70 | 741,207 |
| 2023-11-08 | $21.60 | $21.75 | $20.97 | $21.18 | $21.18 | 1,849,570 |
| 2023-11-07 | $21.58 | $22.18 | $21.45 | $21.63 | $21.63 | 1,323,315 |
| 2023-11-06 | $21.55 | $21.64 | $20.93 | $21.22 | $21.22 | 1,238,227 |
| 2023-11-03 | $20.87 | $21.58 | $20.50 | $21.43 | $21.43 | 1,631,570 |
| 2023-11-02 | $20.00 | $20.72 | $19.99 | $20.44 | $20.44 | 1,115,197 |
| 2023-11-01 | $20.14 | $20.14 | $19.18 | $19.67 | $19.67 | 1,108,540 |
| 2023-10-31 | $19.94 | $20.25 | $19.71 | $20.17 | $20.17 | 625,705 |
| 2023-10-30 | $19.88 | $20.30 | $19.65 | $19.96 | $19.96 | 978,143 |
| 2023-10-27 | $19.92 | $20.03 | $19.38 | $19.64 | $19.64 | 1,027,451 |
| 2023-10-26 | $20.23 | $20.60 | $19.69 | $19.85 | $19.85 | 1,393,544 |
| 2023-10-25 | $20.44 | $20.58 | $19.94 | $19.96 | $19.96 | 1,092,008 |
| 2023-10-24 | $19.98 | $20.71 | $19.90 | $20.68 | $20.68 | 1,400,059 |
| 2023-10-23 | $19.39 | $19.96 | $19.19 | $19.72 | $19.72 | 964,040 |
| 2023-10-20 | $20.30 | $20.31 | $19.60 | $19.65 | $19.65 | 1,177,916 |
| 2023-10-19 | $20.60 | $20.87 | $20.26 | $20.30 | $20.30 | 1,152,184 |
| 2023-10-18 | $20.65 | $20.75 | $20.34 | $20.41 | $20.41 | 1,088,106 |
| 2023-10-17 | $20.50 | $21.24 | $20.48 | $20.89 | $20.89 | 1,345,720 |
| 2023-10-16 | $20.76 | $21.44 | $20.50 | $20.73 | $20.73 | 1,374,582 |
| 2023-10-13 | $20.56 | $20.69 | $20.28 | $20.59 | $20.59 | 1,834,564 |
| 2023-10-12 | $20.93 | $21.07 | $20.27 | $20.50 | $20.50 | 1,450,135 |
| 2023-10-11 | $21.43 | $21.56 | $20.68 | $20.79 | $20.79 | 12,515,268 |
| 2023-10-10 | $20.20 | $21.76 | $20.13 | $21.45 | $21.45 | 3,245,076 |
| 2023-10-09 | $21.47 | $21.96 | $21.41 | $21.83 | $21.83 | 628,052 |
| 2023-10-06 | $21.00 | $21.99 | $20.95 | $21.88 | $21.88 | 1,338,817 |
| 2023-10-05 | $21.80 | $21.92 | $21.26 | $21.28 | $21.28 | 1,232,727 |
| 2023-10-04 | $21.70 | $22.02 | $21.35 | $21.93 | $21.93 | 827,841 |
| 2023-10-03 | $21.97 | $22.38 | $21.44 | $21.63 | $21.63 | 1,225,853 |
| 2023-10-02 | $22.38 | $22.63 | $22.16 | $22.50 | $22.50 | 939,265 |
| 2023-09-29 | $22.53 | $22.91 | $22.25 | $22.49 | $22.49 | 757,028 |
| 2023-09-28 | $21.90 | $22.53 | $21.67 | $22.39 | $22.39 | 681,686 |
| 2023-09-27 | $21.98 | $22.30 | $21.76 | $22.00 | $22.00 | 1,148,932 |
| 2023-09-26 | $22.11 | $22.51 | $21.63 | $21.82 | $21.82 | 1,751,080 |
| 2023-09-25 | $22.35 | $22.73 | $22.22 | $22.38 | $22.38 | 1,001,651 |
| 2023-09-22 | $22.80 | $22.91 | $22.52 | $22.60 | $22.60 | 983,228 |
| 2023-09-21 | $23.15 | $23.29 | $22.41 | $22.54 | $22.54 | 1,159,302 |
| 2023-09-20 | $23.70 | $23.97 | $23.42 | $23.45 | $23.45 | 813,513 |
| 2023-09-19 | $23.67 | $23.80 | $23.26 | $23.55 | $23.55 | 994,197 |
| 2023-09-18 | $23.57 | $23.95 | $23.12 | $23.78 | $23.78 | 993,355 |
| 2023-09-15 | $23.20 | $23.75 | $22.96 | $23.62 | $23.62 | 2,075,959 |
| 2023-09-14 | $23.48 | $23.60 | $22.96 | $23.39 | $23.39 | 843,994 |
| 2023-09-13 | $23.58 | $23.74 | $23.35 | $23.36 | $23.36 | 668,847 |
| 2023-09-12 | $23.55 | $23.92 | $23.55 | $23.69 | $23.69 | 614,353 |
| 2023-09-11 | $23.46 | $23.95 | $23.36 | $23.85 | $23.85 | 775,825 |
| 2023-09-08 | $23.50 | $23.84 | $23.24 | $23.40 | $23.40 | 769,842 |
| 2023-09-07 | $23.50 | $23.75 | $23.30 | $23.42 | $23.42 | 1,098,238 |
| 2023-09-06 | $23.89 | $24.13 | $23.70 | $23.99 | $23.99 | 889,002 |
| 2023-09-05 | $23.74 | $24.19 | $23.36 | $23.95 | $23.95 | 1,320,172 |
| 2023-09-01 | $22.72 | $24.39 | $22.70 | $23.77 | $23.77 | 4,313,737 |
| 2023-08-31 | $25.71 | $26.18 | $25.48 | $25.76 | $25.76 | 1,995,211 |
| 2023-08-30 | $24.96 | $25.67 | $24.79 | $25.65 | $25.65 | 879,367 |
| 2023-08-29 | $24.42 | $25.49 | $24.24 | $25.13 | $25.13 | 1,232,264 |
| 2023-08-28 | $24.43 | $24.96 | $24.32 | $24.49 | $24.49 | 1,038,237 |
| 2023-08-25 | $24.18 | $24.44 | $23.77 | $24.13 | $24.13 | 1,020,997 |
| 2023-08-24 | $25.14 | $25.17 | $24.06 | $24.17 | $24.17 | 1,122,385 |
| 2023-08-23 | $24.16 | $24.93 | $23.87 | $24.92 | $24.92 | 1,468,574 |
| 2023-08-22 | $24.13 | $24.27 | $23.60 | $24.16 | $24.16 | 915,409 |
| 2023-08-21 | $23.63 | $24.01 | $23.63 | $23.86 | $23.86 | 628,772 |
| 2023-08-18 | $23.11 | $24.01 | $23.05 | $23.68 | $23.68 | 1,007,686 |
| 2023-08-17 | $23.84 | $24.02 | $23.16 | $23.41 | $23.41 | 950,809 |
| 2023-08-16 | $23.89 | $24.40 | $23.71 | $23.92 | $23.92 | 868,759 |
| 2023-08-15 | $24.02 | $24.32 | $23.82 | $23.98 | $23.98 | 1,089,287 |
| 2023-08-14 | $23.79 | $24.34 | $23.60 | $24.23 | $24.23 | 534,724 |
| 2023-08-11 | $23.67 | $24.11 | $23.64 | $23.98 | $23.98 | 753,104 |
| 2023-08-10 | $24.09 | $24.36 | $23.67 | $24.03 | $24.03 | 822,251 |
| 2023-08-09 | $24.23 | $24.23 | $23.45 | $23.63 | $23.63 | 714,181 |
| 2023-08-08 | $24.20 | $24.20 | $23.60 | $24.06 | $24.06 | 1,223,029 |
| 2023-08-07 | $24.73 | $24.88 | $24.17 | $24.66 | $24.66 | 775,119 |
| 2023-08-04 | $24.92 | $25.64 | $24.34 | $24.96 | $24.96 | 1,213,978 |
| 2023-08-03 | $24.17 | $24.52 | $23.93 | $24.42 | $24.42 | 1,019,512 |
| 2023-08-02 | $24.65 | $24.73 | $23.95 | $24.17 | $24.17 | 1,773,327 |
| 2023-08-01 | $25.54 | $25.74 | $25.22 | $25.27 | $25.27 | 1,230,976 |
| 2023-07-31 | $25.00 | $25.95 | $25.00 | $25.92 | $25.92 | 1,116,483 |
| 2023-07-28 | $24.86 | $25.61 | $24.46 | $24.87 | $24.87 | 863,546 |
| 2023-07-27 | $25.63 | $25.76 | $24.50 | $24.68 | $24.68 | 1,103,419 |
| 2023-07-26 | $24.15 | $25.19 | $24.08 | $25.13 | $25.13 | 1,198,550 |
| 2023-07-25 | $23.95 | $24.57 | $23.92 | $24.42 | $24.42 | 644,385 |
| 2023-07-24 | $24.32 | $24.49 | $23.76 | $23.85 | $23.85 | 905,205 |
| 2023-07-21 | $24.43 | $24.66 | $24.09 | $24.22 | $24.22 | 803,645 |
| 2023-07-20 | $24.35 | $24.62 | $23.79 | $24.12 | $24.12 | 1,781,738 |
| 2023-07-19 | $24.37 | $24.92 | $24.07 | $24.78 | $24.78 | 1,953,104 |
| 2023-07-18 | $24.11 | $24.31 | $23.89 | $24.20 | $24.20 | 995,808 |
| 2023-07-17 | $24.00 | $24.61 | $23.73 | $24.34 | $24.34 | 818,688 |
| 2023-07-14 | $24.83 | $25.13 | $24.01 | $24.11 | $24.11 | 1,047,664 |
| 2023-07-13 | $24.40 | $24.96 | $24.25 | $24.70 | $24.70 | 1,260,408 |
| 2023-07-12 | $24.69 | $24.71 | $24.00 | $24.13 | $24.13 | 1,863,750 |
| 2023-07-11 | $22.89 | $24.12 | $22.85 | $24.07 | $24.07 | 1,842,093 |
| 2023-07-10 | $21.71 | $22.60 | $21.63 | $22.58 | $22.58 | 1,134,479 |
| 2023-07-07 | $21.89 | $22.33 | $21.86 | $21.93 | $21.93 | 803,043 |
| 2023-07-06 | $21.91 | $22.03 | $21.66 | $21.93 | $21.93 | 990,875 |
| 2023-07-05 | $22.34 | $22.53 | $21.93 | $22.24 | $22.24 | 1,267,484 |
| 2023-07-03 | $22.31 | $22.73 | $22.17 | $22.51 | $22.51 | 706,816 |
| 2023-06-30 | $22.38 | $22.52 | $22.03 | $22.48 | $22.48 | 1,558,117 |
| 2023-06-29 | $21.99 | $22.20 | $21.83 | $22.02 | $22.02 | 829,533 |
| 2023-06-28 | $21.88 | $22.37 | $21.85 | $22.07 | $22.07 | 969,663 |
| 2023-06-27 | $21.69 | $22.09 | $21.47 | $22.03 | $22.03 | 1,414,110 |
| 2023-06-26 | $21.25 | $21.66 | $21.17 | $21.37 | $21.37 | 1,101,208 |
| 2023-06-23 | $21.50 | $21.78 | $21.31 | $21.39 | $21.39 | 1,652,579 |
| 2023-06-22 | $21.69 | $22.15 | $21.50 | $21.80 | $21.80 | 1,695,741 |
| 2023-06-21 | $22.02 | $22.25 | $21.59 | $21.59 | $21.59 | 2,169,650 |
| 2023-06-20 | $22.25 | $22.55 | $21.84 | $22.07 | $22.07 | 2,172,053 |
| 2023-06-16 | $23.21 | $23.21 | $22.27 | $22.40 | $22.40 | 2,515,385 |
| 2023-06-15 | $22.58 | $23.07 | $22.26 | $22.91 | $22.91 | 1,920,456 |
| 2023-06-14 | $22.84 | $23.00 | $22.36 | $22.75 | $22.75 | 1,306,993 |
| 2023-06-13 | $22.56 | $22.90 | $22.25 | $22.81 | $22.81 | 2,422,751 |
| 2023-06-12 | $22.29 | $22.40 | $22.00 | $22.20 | $22.20 | 1,416,275 |
| 2023-06-09 | $22.53 | $22.78 | $22.02 | $22.10 | $22.10 | 1,803,149 |
| 2023-06-08 | $22.25 | $22.54 | $21.99 | $22.41 | $22.41 | 1,865,836 |
| 2023-06-07 | $23.00 | $23.29 | $22.23 | $22.42 | $22.42 | 2,472,343 |
| 2023-06-06 | $22.10 | $23.25 | $21.96 | $22.92 | $22.92 | 2,786,996 |
| 2023-06-05 | $23.06 | $23.65 | $22.15 | $22.22 | $22.22 | 2,881,011 |
| 2023-06-02 | $23.65 | $25.20 | $22.65 | $23.00 | $23.00 | 10,881,223 |
| 2023-06-01 | $26.94 | $28.27 | $26.93 | $27.75 | $27.75 | 3,396,284 |
| 2023-05-31 | $26.60 | $27.22 | $26.37 | $27.21 | $27.21 | 2,656,731 |
| 2023-05-30 | $27.18 | $27.62 | $26.74 | $26.99 | $26.99 | 2,147,562 |
| 2023-05-26 | $26.43 | $27.17 | $26.36 | $26.64 | $26.64 | 1,311,567 |
| 2023-05-25 | $27.97 | $28.13 | $26.43 | $26.48 | $26.48 | 1,377,548 |
| 2023-05-24 | $27.76 | $28.13 | $27.58 | $27.64 | $27.64 | 1,148,991 |
| 2023-05-23 | $28.71 | $29.09 | $28.23 | $28.25 | $28.25 | 1,019,566 |
| 2023-05-22 | $28.68 | $29.12 | $28.40 | $28.93 | $28.93 | 1,430,686 |
| 2023-05-19 | $29.40 | $29.60 | $28.36 | $28.71 | $28.71 | 1,350,686 |
| 2023-05-18 | $29.11 | $29.74 | $28.98 | $29.39 | $29.39 | 1,746,342 |
| 2023-05-17 | $29.21 | $29.41 | $28.66 | $28.95 | $28.95 | 1,771,206 |
| 2023-05-16 | $29.12 | $29.35 | $28.80 | $28.99 | $28.99 | 702,626 |
| 2023-05-15 | $28.91 | $29.59 | $28.91 | $29.39 | $29.39 | 1,435,232 |
| 2023-05-12 | $29.48 | $29.60 | $28.77 | $28.93 | $28.93 | 691,596 |
| 2023-05-11 | $29.62 | $29.82 | $29.31 | $29.64 | $29.64 | 638,970 |
| 2023-05-10 | $29.69 | $29.97 | $29.49 | $29.63 | $29.63 | 764,511 |
| 2023-05-09 | $28.84 | $29.27 | $28.67 | $29.10 | $29.10 | 692,328 |
| 2023-05-08 | $28.69 | $29.29 | $28.48 | $29.13 | $29.13 | 1,195,108 |
| 2023-05-05 | $28.43 | $29.02 | $28.18 | $28.70 | $28.70 | 1,279,242 |
| 2023-05-04 | $28.22 | $28.72 | $27.92 | $28.01 | $28.01 | 816,648 |
| 2023-05-03 | $29.08 | $29.13 | $28.10 | $28.23 | $28.23 | 1,198,232 |
| 2023-05-02 | $29.71 | $29.82 | $28.88 | $29.19 | $29.19 | 1,008,709 |
| 2023-05-01 | $29.85 | $30.41 | $29.69 | $29.94 | $29.94 | 774,891 |
| 2023-04-28 | $30.52 | $30.54 | $29.57 | $30.06 | $30.06 | 1,475,365 |
| 2023-04-27 | $31.60 | $31.71 | $30.75 | $31.00 | $31.00 | 903,775 |
| 2023-04-26 | $31.58 | $32.25 | $31.12 | $31.30 | $31.30 | 981,842 |
| 2023-04-25 | $32.10 | $32.46 | $30.91 | $30.95 | $30.95 | 1,499,601 |
| 2023-04-24 | $33.78 | $34.22 | $32.39 | $32.56 | $32.56 | 1,014,008 |
| 2023-04-21 | $34.04 | $34.28 | $33.44 | $33.96 | $33.96 | 782,646 |
| 2023-04-20 | $34.24 | $34.61 | $33.79 | $34.12 | $34.12 | 1,601,477 |
| 2023-04-19 | $34.18 | $35.06 | $33.97 | $34.87 | $34.87 | 1,387,232 |
| 2023-04-18 | $34.68 | $34.96 | $33.81 | $34.39 | $34.39 | 1,347,569 |
| 2023-04-17 | $33.93 | $34.28 | $33.35 | $34.12 | $34.12 | 1,087,478 |
| 2023-04-14 | $33.10 | $33.44 | $32.33 | $33.24 | $33.24 | 1,279,701 |
| 2023-04-13 | $32.89 | $34.03 | $32.85 | $33.39 | $33.39 | 1,332,545 |
| 2023-04-12 | $33.00 | $33.38 | $32.24 | $32.50 | $32.50 | 1,425,034 |
| 2023-04-11 | $32.07 | $32.59 | $31.34 | $32.20 | $32.20 | 763,895 |
| 2023-04-10 | $31.80 | $32.32 | $31.35 | $32.32 | $32.32 | 1,191,548 |
| 2023-04-06 | $31.58 | $32.42 | $30.97 | $32.20 | $32.20 | 931,563 |
| 2023-04-05 | $33.46 | $33.54 | $31.31 | $31.78 | $31.78 | 1,717,020 |
| 2023-04-04 | $34.27 | $34.49 | $33.45 | $33.84 | $33.84 | 1,249,635 |
| 2023-04-03 | $34.50 | $34.80 | $33.00 | $33.96 | $33.96 | 1,618,087 |
| 2023-03-31 | $33.10 | $35.33 | $32.97 | $34.98 | $34.98 | 3,114,053 |
| 2023-03-30 | $32.92 | $33.37 | $32.56 | $32.77 | $32.77 | 948,259 |
| 2023-03-29 | $32.10 | $32.66 | $31.69 | $32.31 | $32.31 | 796,039 |
| 2023-03-28 | $32.07 | $32.41 | $31.46 | $31.65 | $31.65 | 844,218 |
| 2023-03-27 | $31.73 | $32.59 | $31.70 | $32.23 | $32.23 | 828,114 |
| 2023-03-24 | $31.56 | $32.25 | $31.13 | $31.64 | $31.64 | 1,375,055 |
| 2023-03-23 | $32.29 | $33.40 | $31.49 | $32.02 | $32.02 | 1,509,126 |
| 2023-03-22 | $32.61 | $32.80 | $30.83 | $31.49 | $31.49 | 2,100,104 |
| 2023-03-21 | $31.38 | $32.90 | $31.33 | $32.64 | $32.64 | 1,098,914 |
| 2023-03-20 | $31.84 | $31.97 | $30.36 | $31.27 | $31.27 | 1,583,257 |
| 2023-03-17 | $31.95 | $32.59 | $30.94 | $32.07 | $32.07 | 2,924,304 |
| 2023-03-16 | $29.87 | $33.29 | $29.10 | $31.95 | $31.95 | 6,151,322 |
| 2023-03-15 | $27.41 | $28.40 | $27.22 | $27.84 | $27.84 | 2,308,611 |
| 2023-03-14 | $28.91 | $29.28 | $27.50 | $27.85 | $27.85 | 1,645,584 |
| 2023-03-13 | $26.59 | $29.38 | $26.55 | $28.39 | $28.39 | 2,239,073 |
| 2023-03-10 | $28.28 | $28.55 | $26.68 | $26.86 | $26.86 | 1,672,305 |
| 2023-03-09 | $29.87 | $30.40 | $28.65 | $28.77 | $28.77 | 812,846 |
| 2023-03-08 | $30.28 | $30.36 | $29.67 | $29.97 | $29.97 | 546,712 |
| 2023-03-07 | $30.62 | $31.06 | $30.06 | $30.19 | $30.19 | 810,273 |
| 2023-03-06 | $31.02 | $31.44 | $30.46 | $30.60 | $30.60 | 703,313 |
| 2023-03-03 | $30.16 | $31.05 | $29.70 | $30.74 | $30.74 | 1,101,905 |
| 2023-03-02 | $29.07 | $29.98 | $28.70 | $29.57 | $29.57 | 1,115,253 |
| 2023-03-01 | $29.79 | $30.08 | $29.36 | $29.57 | $29.57 | 679,061 |
| 2023-02-28 | $29.35 | $29.97 | $29.17 | $29.86 | $29.86 | 1,169,081 |
| 2023-02-27 | $29.26 | $29.46 | $28.63 | $29.32 | $29.32 | 674,105 |
| 2023-02-24 | $28.48 | $28.97 | $28.16 | $28.75 | $28.75 | 801,595 |
| 2023-02-23 | $30.42 | $30.60 | $28.79 | $29.56 | $29.56 | 894,321 |
| 2023-02-22 | $29.80 | $30.29 | $29.43 | $29.62 | $29.62 | 1,058,736 |
| 2023-02-21 | $29.53 | $29.98 | $29.05 | $29.47 | $29.47 | 1,006,346 |
| 2023-02-17 | $30.35 | $30.55 | $29.10 | $30.49 | $30.49 | 1,342,597 |
| 2023-02-16 | $30.55 | $32.11 | $29.70 | $30.66 | $30.66 | 1,679,469 |
| 2023-02-15 | $30.50 | $31.82 | $30.25 | $31.60 | $31.60 | 1,274,053 |
| 2023-02-14 | $29.29 | $30.95 | $29.00 | $30.39 | $30.39 | 1,455,024 |
| 2023-02-13 | $29.17 | $30.38 | $28.95 | $29.97 | $29.97 | 853,161 |
| 2023-02-10 | $29.44 | $30.07 | $28.74 | $28.96 | $28.96 | 1,252,531 |
| 2023-02-09 | $31.22 | $31.39 | $29.82 | $30.10 | $30.10 | 837,552 |
| 2023-02-08 | $31.08 | $31.64 | $30.50 | $30.59 | $30.59 | 741,046 |
| 2023-02-07 | $30.52 | $31.29 | $29.92 | $31.17 | $31.17 | 915,370 |
| 2023-02-06 | $30.66 | $31.00 | $30.18 | $30.47 | $30.47 | 1,045,393 |
| 2023-02-03 | $30.74 | $32.56 | $30.31 | $31.31 | $31.31 | 2,571,680 |
| 2023-02-02 | $32.47 | $33.77 | $31.43 | $32.11 | $32.11 | 4,239,016 |
| 2023-02-01 | $30.00 | $31.11 | $29.15 | $30.81 | $30.81 | 1,199,645 |
| 2023-01-31 | $28.73 | $30.04 | $28.67 | $29.79 | $29.79 | 973,680 |
| 2023-01-30 | $28.81 | $29.48 | $28.53 | $28.70 | $28.70 | 1,300,049 |
| 2023-01-27 | $28.38 | $30.13 | $28.16 | $29.40 | $29.40 | 2,094,637 |
| 2023-01-26 | $28.00 | $28.58 | $27.00 | $28.37 | $28.37 | 1,600,296 |
| 2023-01-25 | $25.55 | $27.43 | $24.83 | $27.34 | $27.34 | 1,520,506 |
| 2023-01-24 | $27.53 | $29.07 | $26.28 | $26.52 | $26.52 | 1,581,065 |
| 2023-01-23 | $27.95 | $28.92 | $27.40 | $28.87 | $28.87 | 1,377,579 |
| 2023-01-20 | $28.14 | $28.26 | $27.56 | $27.86 | $27.86 | 2,486,260 |
| 2023-01-19 | $26.46 | $27.14 | $26.17 | $26.38 | $26.38 | 898,075 |
| 2023-01-18 | $28.14 | $28.42 | $26.83 | $26.92 | $26.92 | 1,071,461 |
| 2023-01-17 | $27.67 | $28.04 | $27.00 | $27.72 | $27.72 | 953,592 |
| 2023-01-13 | $26.80 | $28.12 | $26.80 | $27.72 | $27.72 | 789,824 |
| 2023-01-12 | $26.48 | $27.33 | $25.36 | $27.29 | $27.29 | 832,025 |
| 2023-01-11 | $25.98 | $26.43 | $25.62 | $26.24 | $26.24 | 1,064,454 |
| 2023-01-10 | $24.41 | $25.59 | $23.85 | $25.58 | $25.58 | 853,071 |
| 2023-01-09 | $24.00 | $24.86 | $23.70 | $24.64 | $24.64 | 1,091,666 |
| 2023-01-06 | $24.04 | $24.23 | $23.06 | $23.68 | $23.68 | 663,776 |
| 2023-01-05 | $24.85 | $25.00 | $23.67 | $23.76 | $23.76 | 989,686 |
| 2023-01-04 | $26.16 | $26.35 | $24.99 | $25.15 | $25.15 | 808,368 |
| 2023-01-03 | $27.16 | $27.59 | $25.75 | $25.87 | $25.87 | 805,043 |
| 2022-12-30 | $26.04 | $26.61 | $25.79 | $26.56 | $26.56 | 737,629 |
| 2022-12-29 | $26.13 | $26.97 | $25.90 | $26.75 | $26.75 | 855,434 |
| 2022-12-28 | $25.79 | $26.36 | $25.38 | $25.74 | $25.74 | 662,631 |
| 2022-12-27 | $26.26 | $26.52 | $25.60 | $25.88 | $25.88 | 543,931 |
| 2022-12-23 | $26.47 | $26.65 | $25.99 | $26.55 | $26.55 | 502,134 |
| 2022-12-22 | $26.75 | $26.86 | $26.30 | $26.82 | $26.82 | 1,036,253 |
| 2022-12-21 | $26.59 | $27.69 | $26.23 | $27.32 | $27.32 | 959,590 |
| 2022-12-20 | $26.11 | $26.78 | $25.62 | $26.53 | $26.53 | 757,663 |
| 2022-12-19 | $26.55 | $26.91 | $25.95 | $26.26 | $26.26 | 1,077,216 |
| 2022-12-16 | $25.98 | $26.66 | $25.84 | $26.60 | $26.60 | 1,405,455 |
| 2022-12-15 | $25.36 | $26.47 | $25.23 | $26.44 | $26.44 | 1,187,364 |
| 2022-12-14 | $25.98 | $26.77 | $25.63 | $26.07 | $26.07 | 937,519 |
| 2022-12-13 | $26.78 | $27.97 | $25.49 | $26.06 | $26.06 | 1,715,048 |
| 2022-12-12 | $23.90 | $25.76 | $23.87 | $25.52 | $25.52 | 1,433,299 |
| 2022-12-09 | $23.73 | $24.51 | $23.50 | $23.77 | $23.77 | 622,452 |
| 2022-12-08 | $22.69 | $24.41 | $22.39 | $24.01 | $24.01 | 1,268,708 |
| 2022-12-07 | $22.23 | $23.06 | $22.15 | $22.42 | $22.42 | 1,015,882 |
| 2022-12-06 | $22.66 | $22.66 | $21.69 | $22.31 | $22.31 | 1,029,899 |
| 2022-12-05 | $23.46 | $23.68 | $22.41 | $22.70 | $22.70 | 1,319,022 |
| 2022-12-02 | $23.82 | $24.57 | $22.99 | $23.67 | $23.67 | 2,645,477 |
| 2022-12-01 | $22.13 | $22.86 | $21.88 | $22.52 | $22.52 | 1,267,672 |
| 2022-11-30 | $20.70 | $22.28 | $20.52 | $22.24 | $22.24 | 1,316,475 |
| 2022-11-29 | $21.37 | $21.63 | $20.77 | $20.81 | $20.81 | 1,094,442 |
| 2022-11-28 | $21.57 | $22.27 | $21.16 | $21.32 | $21.32 | 979,453 |
| 2022-11-25 | $21.85 | $21.95 | $21.26 | $21.83 | $21.83 | 303,231 |
| 2022-11-23 | $21.34 | $22.31 | $20.97 | $22.00 | $22.00 | 782,855 |
| 2022-11-22 | $21.20 | $21.20 | $20.45 | $21.15 | $21.15 | 1,198,953 |
| 2022-11-21 | $21.67 | $22.07 | $21.10 | $21.31 | $21.31 | 845,172 |
| 2022-11-18 | $23.32 | $23.44 | $21.85 | $21.92 | $21.92 | 727,680 |
| 2022-11-17 | $22.82 | $23.41 | $22.38 | $22.54 | $22.54 | 717,820 |
| 2022-11-16 | $24.53 | $24.92 | $23.47 | $23.68 | $23.68 | 816,363 |
| 2022-11-15 | $25.15 | $25.99 | $24.78 | $25.16 | $25.16 | 822,896 |
| 2022-11-14 | $24.22 | $24.64 | $23.36 | $23.87 | $23.87 | 830,949 |
| 2022-11-11 | $22.60 | $25.11 | $22.25 | $24.64 | $24.64 | 1,483,174 |
| 2022-11-10 | $21.43 | $22.89 | $21.43 | $22.80 | $22.80 | 1,701,280 |
| 2022-11-09 | $20.04 | $20.25 | $19.51 | $19.58 | $19.58 | 947,896 |
| 2022-11-08 | $20.30 | $21.11 | $19.76 | $20.39 | $20.39 | 797,159 |
| 2022-11-07 | $20.85 | $21.23 | $19.81 | $20.19 | $20.19 | 858,436 |
| 2022-11-04 | $22.63 | $22.63 | $20.47 | $20.73 | $20.73 | 1,217,507 |
| 2022-11-03 | $22.29 | $23.03 | $22.05 | $22.16 | $22.16 | 823,112 |
| 2022-11-02 | $24.91 | $24.91 | $22.77 | $22.82 | $22.82 | 961,584 |
| 2022-11-01 | $25.76 | $25.76 | $24.67 | $24.82 | $24.82 | 547,019 |
| 2022-10-31 | $25.11 | $25.37 | $24.65 | $24.94 | $24.94 | 578,417 |
| 2022-10-28 | $24.91 | $25.57 | $24.21 | $25.44 | $25.44 | 609,908 |
| 2022-10-27 | $24.98 | $25.60 | $24.59 | $25.22 | $25.22 | 686,548 |
| 2022-10-26 | $24.49 | $25.90 | $24.28 | $24.49 | $24.49 | 824,761 |
| 2022-10-25 | $23.91 | $25.45 | $23.91 | $25.25 | $25.25 | 994,189 |
| 2022-10-24 | $23.20 | $23.67 | $22.47 | $23.64 | $23.64 | 613,327 |
| 2022-10-21 | $22.45 | $23.47 | $21.95 | $23.40 | $23.40 | 829,581 |
| 2022-10-20 | $22.42 | $23.39 | $22.21 | $22.55 | $22.55 | 939,056 |
| 2022-10-19 | $22.96 | $23.00 | $22.00 | $22.47 | $22.47 | 609,645 |
| 2022-10-18 | $23.84 | $24.05 | $22.71 | $23.29 | $23.29 | 907,765 |
| 2022-10-17 | $21.59 | $22.81 | $21.44 | $22.66 | $22.66 | 1,005,317 |
| 2022-10-14 | $22.37 | $22.85 | $20.61 | $20.79 | $20.79 | 819,559 |
| 2022-10-13 | $20.93 | $22.46 | $20.39 | $21.90 | $21.90 | 1,012,340 |
| 2022-10-12 | $21.45 | $22.00 | $21.00 | $21.87 | $21.87 | 711,049 |
| 2022-10-11 | $21.70 | $21.98 | $20.60 | $21.50 | $21.50 | 1,393,750 |
| 2022-10-10 | $22.93 | $22.93 | $21.56 | $21.90 | $21.90 | 1,074,053 |
| 2022-10-07 | $23.77 | $23.98 | $22.90 | $22.97 | $22.97 | 760,201 |
| 2022-10-06 | $24.56 | $25.04 | $24.20 | $24.71 | $24.71 | 506,835 |
| 2022-10-05 | $24.05 | $24.75 | $23.91 | $24.72 | $24.72 | 708,158 |
| 2022-10-04 | $23.91 | $25.00 | $23.91 | $24.71 | $24.71 | 989,009 |
| 2022-10-03 | $23.30 | $23.95 | $22.77 | $23.34 | $23.34 | 812,016 |
| 2022-09-30 | $23.11 | $24.03 | $23.07 | $23.07 | $23.07 | 706,097 |
| 2022-09-29 | $23.06 | $23.33 | $22.31 | $23.18 | $23.18 | 798,129 |
| 2022-09-28 | $23.62 | $24.00 | $23.33 | $23.47 | $23.47 | 1,106,025 |
| 2022-09-27 | $23.19 | $23.71 | $22.71 | $23.62 | $23.62 | 757,021 |
| 2022-09-26 | $22.43 | $23.59 | $22.25 | $22.47 | $22.47 | 708,723 |
| 2022-09-23 | $22.21 | $22.68 | $21.80 | $22.51 | $22.51 | 961,494 |
| 2022-09-22 | $22.89 | $23.15 | $22.22 | $22.32 | $22.32 | 857,665 |
| 2022-09-21 | $23.30 | $24.39 | $22.88 | $23.23 | $23.23 | 799,657 |
| 2022-09-20 | $23.77 | $24.13 | $23.06 | $23.15 | $23.15 | 719,733 |
| 2022-09-19 | $23.07 | $24.17 | $23.07 | $24.17 | $24.17 | 739,039 |
| 2022-09-16 | $23.97 | $24.03 | $22.98 | $23.56 | $23.56 | 1,047,862 |
| 2022-09-15 | $24.21 | $24.70 | $23.65 | $24.57 | $24.57 | 735,459 |
| 2022-09-14 | $23.90 | $24.42 | $23.00 | $24.40 | $24.40 | 859,561 |
| 2022-09-13 | $24.28 | $24.55 | $23.52 | $23.73 | $23.73 | 1,118,675 |
| 2022-09-12 | $25.38 | $26.21 | $25.09 | $26.16 | $26.16 | 612,501 |
| 2022-09-09 | $24.35 | $25.25 | $24.34 | $25.20 | $25.20 | 799,511 |
| 2022-09-08 | $23.24 | $24.14 | $22.99 | $23.89 | $23.89 | 673,602 |
| 2022-09-07 | $22.85 | $23.85 | $22.85 | $23.77 | $23.77 | 1,028,620 |
| 2022-09-06 | $23.50 | $23.66 | $22.90 | $23.08 | $23.08 | 833,337 |
| 2022-09-02 | $26.01 | $26.75 | $23.42 | $23.51 | $23.51 | 2,489,691 |
| 2022-09-01 | $25.56 | $25.56 | $23.07 | $24.10 | $24.10 | 2,453,252 |
| 2022-08-31 | $27.37 | $27.92 | $25.78 | $26.04 | $26.04 | 1,061,009 |
| 2022-08-30 | $26.86 | $26.95 | $26.11 | $26.70 | $26.70 | 1,039,662 |
| 2022-08-29 | $25.33 | $26.54 | $25.11 | $26.21 | $26.21 | 794,850 |
| 2022-08-26 | $27.13 | $27.26 | $25.55 | $25.89 | $25.89 | 963,256 |
| 2022-08-25 | $27.05 | $27.38 | $26.53 | $27.30 | $27.30 | 528,780 |
| 2022-08-24 | $26.35 | $27.00 | $26.07 | $26.50 | $26.50 | 786,796 |
| 2022-08-23 | $25.95 | $26.99 | $25.61 | $26.05 | $26.05 | 1,013,472 |
| 2022-08-22 | $25.01 | $25.63 | $24.50 | $25.60 | $25.60 | 869,950 |
| 2022-08-19 | $26.99 | $26.99 | $25.35 | $25.75 | $25.75 | 854,249 |
| 2022-08-18 | $27.47 | $27.64 | $26.61 | $27.48 | $27.48 | 408,186 |
| 2022-08-17 | $27.40 | $27.82 | $26.70 | $27.15 | $27.15 | 617,300 |
| 2022-08-16 | $28.84 | $28.84 | $27.33 | $28.20 | $28.20 | 739,729 |
| 2022-08-15 | $28.47 | $29.39 | $28.01 | $29.15 | $29.15 | 616,036 |
| 2022-08-12 | $27.26 | $28.67 | $27.26 | $28.64 | $28.64 | 778,093 |
| 2022-08-11 | $30.00 | $30.37 | $27.83 | $28.10 | $28.10 | 971,205 |
| 2022-08-10 | $29.65 | $29.89 | $28.73 | $29.38 | $29.38 | 770,879 |
| 2022-08-09 | $28.26 | $28.26 | $27.25 | $27.96 | $27.96 | 520,858 |
| 2022-08-08 | $29.00 | $29.80 | $28.24 | $28.87 | $28.87 | 561,904 |
| 2022-08-05 | $27.05 | $28.67 | $26.49 | $28.60 | $28.60 | 675,696 |
| 2022-08-04 | $27.77 | $28.35 | $26.87 | $27.92 | $27.92 | 508,071 |
| 2022-08-03 | $27.13 | $28.16 | $26.75 | $28.06 | $28.06 | 717,817 |
| 2022-08-02 | $25.93 | $26.93 | $25.93 | $26.61 | $26.61 | 511,744 |
| 2022-08-01 | $25.45 | $26.54 | $24.93 | $26.25 | $26.25 | 606,568 |
| 2022-07-29 | $25.79 | $26.00 | $25.15 | $25.93 | $25.93 | 446,186 |
| 2022-07-28 | $25.74 | $26.37 | $24.83 | $26.00 | $26.00 | 515,577 |
| 2022-07-27 | $24.97 | $26.00 | $24.48 | $25.66 | $25.66 | 642,872 |
| 2022-07-26 | $25.39 | $25.63 | $23.98 | $24.21 | $24.21 | 597,921 |
| 2022-07-25 | $26.26 | $26.31 | $25.38 | $25.85 | $25.85 | 375,437 |
| 2022-07-22 | $28.10 | $28.51 | $26.12 | $26.47 | $26.47 | 554,601 |
| 2022-07-21 | $27.54 | $28.17 | $27.25 | $28.13 | $28.13 | 554,475 |
| 2022-07-20 | $26.07 | $28.00 | $25.63 | $27.78 | $27.78 | 862,572 |
| 2022-07-19 | $26.15 | $26.32 | $25.08 | $25.85 | $25.85 | 594,859 |
| 2022-07-18 | $26.82 | $27.35 | $25.58 | $25.63 | $25.63 | 544,850 |
| 2022-07-15 | $26.01 | $26.51 | $25.10 | $26.15 | $26.15 | 632,673 |
| 2022-07-14 | $25.58 | $25.96 | $24.96 | $25.45 | $25.45 | 635,590 |
| 2022-07-13 | $25.43 | $26.83 | $24.85 | $26.06 | $26.06 | 749,714 |
| 2022-07-12 | $27.30 | $28.07 | $25.75 | $26.13 | $26.13 | 978,888 |
| 2022-07-11 | $27.61 | $27.67 | $26.05 | $26.85 | $26.85 | 719,090 |
| 2022-07-08 | $27.04 | $28.81 | $26.71 | $27.82 | $27.82 | 834,705 |
| 2022-07-07 | $26.40 | $28.09 | $26.12 | $27.83 | $27.83 | 1,161,089 |
| 2022-07-06 | $27.00 | $27.89 | $25.84 | $26.06 | $26.06 | 963,851 |
| 2022-07-05 | $25.17 | $27.19 | $24.57 | $27.17 | $27.17 | 1,196,534 |
| 2022-07-01 | $24.98 | $25.95 | $24.52 | $25.43 | $25.43 | 927,387 |
| 2022-06-30 | $25.23 | $25.36 | $23.97 | $24.78 | $24.78 | 1,038,284 |
| 2022-06-29 | $25.58 | $25.87 | $24.69 | $25.77 | $25.77 | 777,866 |
| 2022-06-28 | $27.61 | $28.07 | $25.20 | $25.73 | $25.73 | 1,367,295 |
| 2022-06-27 | $28.53 | $28.79 | $27.17 | $27.74 | $27.74 | 839,184 |
| 2022-06-24 | $27.59 | $28.52 | $27.39 | $28.48 | $28.48 | 1,708,220 |
| 2022-06-23 | $25.67 | $27.20 | $25.34 | $27.17 | $27.17 | 1,273,954 |
| 2022-06-22 | $24.25 | $26.25 | $24.23 | $25.50 | $25.50 | 1,296,018 |
| 2022-06-21 | $24.52 | $25.42 | $24.40 | $24.45 | $24.45 | 1,270,024 |
| 2022-06-17 | $23.10 | $24.45 | $22.97 | $23.95 | $23.95 | 2,295,599 |
| 2022-06-16 | $22.95 | $23.42 | $22.26 | $22.68 | $22.68 | 1,190,007 |
| 2022-06-15 | $23.07 | $24.67 | $23.02 | $24.04 | $24.04 | 1,615,085 |
| 2022-06-14 | $22.90 | $23.42 | $21.94 | $22.58 | $22.58 | 1,076,192 |
| 2022-06-13 | $23.72 | $24.28 | $22.50 | $22.71 | $22.71 | 1,546,868 |
| 2022-06-10 | $25.76 | $26.27 | $24.55 | $25.01 | $25.01 | 1,230,472 |
| 2022-06-09 | $27.42 | $28.04 | $26.38 | $26.73 | $26.73 | 1,100,989 |
| 2022-06-08 | $27.89 | $29.02 | $27.51 | $27.85 | $27.85 | 1,341,989 |
| 2022-06-07 | $25.95 | $27.90 | $25.82 | $27.89 | $27.89 | 1,191,167 |
| 2022-06-06 | $26.64 | $27.06 | $25.79 | $26.68 | $26.68 | 1,256,233 |
| 2022-06-03 | $27.55 | $27.70 | $25.36 | $26.02 | $26.02 | 2,225,026 |
| 2022-06-02 | $25.74 | $27.47 | $25.34 | $27.43 | $27.43 | 2,111,905 |
| 2022-06-01 | $24.71 | $25.96 | $24.37 | $25.40 | $25.40 | 1,654,176 |
| 2022-05-31 | $25.62 | $26.00 | $24.09 | $24.65 | $24.65 | 1,210,739 |
| 2022-05-27 | $24.64 | $25.99 | $24.60 | $25.79 | $25.79 | 1,153,310 |
| 2022-05-26 | $22.83 | $24.55 | $22.71 | $24.14 | $24.14 | 1,026,173 |
| 2022-05-25 | $21.94 | $23.67 | $21.78 | $23.31 | $23.31 | 1,259,810 |
| 2022-05-24 | $23.07 | $23.10 | $21.72 | $22.07 | $22.07 | 1,051,982 |
| 2022-05-23 | $23.89 | $24.27 | $22.86 | $23.81 | $23.81 | 881,389 |
| 2022-05-20 | $24.39 | $25.08 | $22.73 | $23.92 | $23.92 | 1,092,733 |
| 2022-05-19 | $22.97 | $24.61 | $22.76 | $23.85 | $23.85 | 1,387,561 |
| 2022-05-18 | $23.82 | $24.37 | $22.63 | $23.13 | $23.13 | 1,013,354 |
| 2022-05-17 | $24.58 | $25.36 | $22.89 | $24.34 | $24.34 | 1,163,441 |
| 2022-05-16 | $26.08 | $26.96 | $23.61 | $23.74 | $23.74 | 1,410,691 |
| 2022-05-13 | $24.48 | $26.76 | $24.47 | $26.38 | $26.38 | 1,623,671 |
| 2022-05-12 | $22.00 | $24.57 | $21.76 | $23.52 | $23.52 | 2,233,127 |
| 2022-05-11 | $23.53 | $24.65 | $22.52 | $22.71 | $22.71 | 2,015,199 |
| 2022-05-10 | $25.11 | $26.06 | $22.52 | $24.16 | $24.16 | 2,951,356 |
| 2022-05-09 | $24.92 | $25.65 | $23.67 | $23.94 | $23.94 | 1,514,728 |
| 2022-05-06 | $27.29 | $27.32 | $25.04 | $25.77 | $25.77 | 1,517,510 |
| 2022-05-05 | $29.64 | $29.64 | $26.99 | $27.61 | $27.61 | 1,490,181 |
| 2022-05-04 | $28.36 | $30.71 | $26.90 | $30.55 | $30.55 | 2,093,529 |
| 2022-05-03 | $29.43 | $30.22 | $28.20 | $28.54 | $28.54 | 1,168,320 |
| 2022-05-02 | $28.37 | $29.74 | $27.74 | $29.66 | $29.66 | 1,200,580 |
| 2022-04-29 | $29.52 | $30.74 | $28.44 | $28.57 | $28.57 | 963,165 |
| 2022-04-28 | $29.51 | $30.69 | $28.39 | $29.99 | $29.99 | 1,702,284 |
| 2022-04-27 | $30.00 | $30.95 | $29.18 | $29.45 | $29.45 | 1,042,738 |
| 2022-04-26 | $31.30 | $31.59 | $29.87 | $30.25 | $30.25 | 716,231 |
| 2022-04-25 | $29.10 | $31.90 | $29.10 | $31.57 | $31.57 | 990,024 |
| 2022-04-22 | $29.67 | $30.50 | $28.96 | $29.43 | $29.43 | 838,693 |
| 2022-04-21 | $31.80 | $32.92 | $29.27 | $29.60 | $29.60 | 1,187,649 |
| 2022-04-20 | $33.17 | $33.52 | $31.17 | $31.28 | $31.28 | 1,010,804 |
| 2022-04-19 | $32.01 | $33.86 | $31.60 | $32.87 | $32.87 | 687,407 |
| 2022-04-18 | $32.33 | $32.62 | $31.37 | $32.10 | $32.10 | 614,464 |
| 2022-04-14 | $34.15 | $34.15 | $32.36 | $32.62 | $32.62 | 696,307 |
| 2022-04-13 | $32.65 | $34.47 | $32.14 | $34.22 | $34.22 | 701,300 |
| 2022-04-12 | $33.29 | $34.73 | $32.61 | $32.77 | $32.77 | 797,195 |
| 2022-04-11 | $30.84 | $32.73 | $30.07 | $32.25 | $32.25 | 869,951 |
| 2022-04-08 | $31.78 | $32.17 | $30.93 | $31.37 | $31.37 | 719,631 |
| 2022-04-07 | $32.47 | $33.37 | $31.11 | $32.07 | $32.07 | 1,041,806 |
| 2022-04-06 | $34.12 | $34.20 | $32.06 | $32.67 | $32.67 | 1,645,152 |
| 2022-04-05 | $36.39 | $36.60 | $34.45 | $34.93 | $34.93 | 832,885 |
| 2022-04-04 | $34.59 | $36.93 | $34.59 | $36.60 | $36.60 | 908,527 |
| 2022-04-01 | $34.35 | $35.31 | $33.71 | $34.22 | $34.22 | 1,566,945 |
| 2022-03-31 | $35.47 | $35.84 | $34.16 | $34.19 | $34.19 | 1,195,137 |
| 2022-03-30 | $37.49 | $37.68 | $35.33 | $35.33 | $35.33 | 1,338,807 |
| 2022-03-29 | $37.01 | $38.75 | $36.99 | $37.89 | $37.89 | 1,741,289 |
| 2022-03-28 | $35.37 | $36.60 | $35.37 | $36.48 | $36.48 | 963,189 |
| 2022-03-25 | $36.79 | $36.79 | $34.80 | $35.53 | $35.53 | 1,016,419 |
| 2022-03-24 | $36.57 | $36.87 | $35.14 | $36.50 | $36.50 | 903,583 |
| 2022-03-23 | $35.91 | $37.25 | $35.00 | $36.16 | $36.16 | 1,169,548 |
| 2022-03-22 | $34.84 | $37.04 | $34.77 | $36.53 | $36.53 | 1,757,532 |
| 2022-03-21 | $34.45 | $35.75 | $34.23 | $35.05 | $35.05 | 1,903,980 |
| 2022-03-18 | $32.70 | $35.23 | $32.46 | $34.92 | $34.92 | 3,130,504 |
| 2022-03-17 | $30.92 | $32.47 | $29.04 | $32.45 | $32.45 | 6,438,072 |
| 2022-03-16 | $25.13 | $27.64 | $25.13 | $26.85 | $26.85 | 3,492,004 |
| 2022-03-15 | $24.39 | $25.63 | $24.02 | $24.79 | $24.79 | 1,718,774 |
| 2022-03-14 | $26.06 | $26.32 | $24.03 | $24.32 | $24.32 | 2,032,970 |
| 2022-03-11 | $29.88 | $29.90 | $26.53 | $26.59 | $26.59 | 1,332,937 |
| 2022-03-10 | $29.31 | $30.01 | $28.75 | $29.48 | $29.48 | 614,850 |
| 2022-03-09 | $29.09 | $30.70 | $28.84 | $30.08 | $30.08 | 1,098,426 |
| 2022-03-08 | $28.20 | $29.50 | $27.30 | $28.33 | $28.33 | 1,409,086 |
| 2022-03-07 | $29.71 | $30.06 | $27.84 | $28.19 | $28.19 | 1,570,913 |
| 2022-03-04 | $31.47 | $32.31 | $29.21 | $29.66 | $29.66 | 1,278,866 |
| 2022-03-03 | $33.95 | $33.95 | $31.18 | $31.44 | $31.44 | 974,034 |
| 2022-03-02 | $33.66 | $33.66 | $31.68 | $33.29 | $33.29 | 696,182 |
| 2022-03-01 | $33.73 | $34.51 | $32.65 | $33.01 | $33.01 | 947,821 |
| 2022-02-28 | $33.19 | $34.07 | $32.00 | $33.82 | $33.82 | 1,227,028 |
| 2022-02-25 | $32.96 | $33.17 | $31.58 | $32.88 | $32.88 | 1,034,964 |
| 2022-02-24 | $29.24 | $33.22 | $28.76 | $32.91 | $32.91 | 1,444,714 |
| 2022-02-23 | $31.77 | $32.30 | $30.38 | $30.42 | $30.42 | 933,154 |
| 2022-02-22 | $31.20 | $32.70 | $31.19 | $31.48 | $31.48 | 892,994 |
| 2022-02-18 | $33.99 | $34.58 | $31.70 | $31.75 | $31.75 | 1,643,313 |
| 2022-02-17 | $34.32 | $34.60 | $33.50 | $33.97 | $33.97 | 1,116,926 |
| 2022-02-16 | $35.03 | $35.28 | $34.18 | $34.79 | $34.79 | 824,308 |
| 2022-02-15 | $34.52 | $35.61 | $34.13 | $35.50 | $35.50 | 926,075 |
| 2022-02-14 | $33.40 | $35.22 | $33.02 | $34.00 | $34.00 | 1,016,528 |
| 2022-02-11 | $34.06 | $35.42 | $33.28 | $33.65 | $33.65 | 1,306,785 |
| 2022-02-10 | $32.69 | $35.07 | $32.30 | $33.77 | $33.77 | 1,412,581 |
| 2022-02-09 | $33.51 | $34.24 | $33.27 | $33.79 | $33.79 | 1,122,696 |
| 2022-02-08 | $31.82 | $33.51 | $31.82 | $33.37 | $33.37 | 917,635 |
| 2022-02-07 | $31.65 | $34.10 | $31.65 | $32.46 | $32.46 | 995,935 |
| 2022-02-04 | $31.22 | $32.40 | $30.19 | $31.75 | $31.75 | 1,410,817 |
| 2022-02-03 | $30.87 | $31.98 | $30.50 | $30.95 | $30.95 | 1,342,127 |
| 2022-02-02 | $33.65 | $33.98 | $31.44 | $32.01 | $32.01 | 1,335,594 |
| 2022-02-01 | $33.62 | $33.62 | $31.93 | $33.26 | $33.26 | 1,484,454 |
| 2022-01-31 | $32.33 | $33.51 | $31.88 | $33.02 | $33.02 | 2,357,729 |
| 2022-01-28 | $30.56 | $32.71 | $29.61 | $32.15 | $32.15 | 1,853,079 |
| 2022-01-27 | $30.53 | $31.59 | $29.82 | $30.31 | $30.31 | 1,624,932 |
| 2022-01-26 | $32.09 | $32.44 | $29.74 | $30.02 | $30.02 | 1,894,425 |
| 2022-01-25 | $31.86 | $31.97 | $29.80 | $30.76 | $30.76 | 2,007,422 |
| 2022-01-24 | $29.37 | $32.80 | $28.76 | $32.57 | $32.57 | 3,155,738 |
| 2022-01-21 | $30.00 | $31.62 | $29.69 | $30.12 | $30.12 | 2,584,972 |
| 2022-01-20 | $30.23 | $32.21 | $29.90 | $29.99 | $29.99 | 1,580,194 |
| 2022-01-19 | $29.75 | $31.07 | $29.00 | $29.51 | $29.51 | 1,571,526 |
| 2022-01-18 | $30.07 | $31.36 | $29.30 | $29.71 | $29.71 | 1,103,070 |
| 2022-01-14 | $30.45 | $31.57 | $29.98 | $31.00 | $31.00 | 1,065,560 |
| 2022-01-13 | $32.49 | $32.51 | $30.25 | $30.64 | $30.64 | 1,068,814 |
| 2022-01-12 | $34.07 | $34.75 | $32.02 | $32.37 | $32.37 | 931,466 |
| 2022-01-11 | $32.22 | $33.82 | $32.02 | $33.24 | $33.24 | 938,620 |
| 2022-01-10 | $30.74 | $32.20 | $29.81 | $32.16 | $32.16 | 1,476,559 |
| 2022-01-07 | $31.31 | $33.16 | $30.78 | $31.91 | $31.91 | 1,606,607 |
| 2022-01-06 | $30.71 | $32.68 | $30.34 | $31.64 | $31.64 | 1,320,268 |
| 2022-01-05 | $32.39 | $33.36 | $31.00 | $31.13 | $31.13 | 1,355,229 |
| 2022-01-04 | $34.97 | $35.27 | $31.65 | $32.99 | $32.99 | 1,911,538 |
| 2022-01-03 | $34.96 | $35.84 | $34.05 | $35.09 | $35.09 | 821,198 |
| 2021-12-31 | $36.03 | $36.66 | $34.73 | $34.75 | $34.75 | 676,656 |
| 2021-12-30 | $35.00 | $36.84 | $34.84 | $36.12 | $36.12 | 821,656 |
| 2021-12-29 | $35.00 | $35.31 | $34.35 | $35.06 | $35.06 | 695,781 |
| 2021-12-28 | $36.02 | $36.12 | $34.84 | $35.05 | $35.05 | 766,110 |
| 2021-12-27 | $36.00 | $36.54 | $35.45 | $35.83 | $35.83 | 596,173 |
| 2021-12-23 | $36.90 | $37.17 | $35.83 | $36.15 | $36.15 | 646,169 |
| 2021-12-22 | $36.89 | $37.50 | $36.25 | $36.69 | $36.69 | 1,249,068 |
| 2021-12-21 | $35.29 | $37.23 | $35.13 | $36.89 | $36.89 | 1,560,624 |
| 2021-12-20 | $33.79 | $35.39 | $33.02 | $34.85 | $34.85 | 1,187,691 |
| 2021-12-17 | $32.26 | $34.85 | $31.73 | $34.49 | $34.49 | 1,830,401 |
| 2021-12-16 | $34.91 | $35.20 | $32.32 | $32.92 | $32.92 | 1,710,601 |
| 2021-12-15 | $32.03 | $34.67 | $31.77 | $34.58 | $34.58 | 1,971,986 |
| 2021-12-14 | $33.02 | $33.38 | $31.45 | $32.37 | $32.37 | 1,866,989 |
| 2021-12-13 | $34.30 | $35.67 | $33.01 | $34.00 | $34.00 | 1,328,559 |
| 2021-12-10 | $35.58 | $36.77 | $34.12 | $34.48 | $34.48 | 1,559,936 |
| 2021-12-09 | $37.26 | $38.31 | $35.02 | $35.30 | $35.30 | 2,552,452 |
| 2021-12-08 | $36.62 | $37.79 | $33.87 | $37.25 | $37.25 | 5,836,560 |
| 2021-12-07 | $33.58 | $34.29 | $32.96 | $33.49 | $33.49 | 2,256,803 |
| 2021-12-06 | $30.10 | $31.74 | $29.15 | $31.60 | $31.60 | 1,851,008 |
| 2021-12-03 | $32.78 | $33.02 | $30.32 | $30.98 | $30.98 | 2,264,076 |
| 2021-12-02 | $31.98 | $33.84 | $31.77 | $32.68 | $32.68 | 1,423,679 |
| 2021-12-01 | $35.93 | $36.06 | $32.10 | $32.14 | $32.14 | 1,866,845 |
| 2021-11-30 | $37.19 | $37.68 | $34.76 | $35.45 | $35.45 | 1,696,328 |
| 2021-11-29 | $37.36 | $37.82 | $36.56 | $37.27 | $37.27 | 797,230 |
| 2021-11-26 | $36.62 | $37.65 | $36.45 | $36.99 | $36.99 | 666,570 |
| 2021-11-24 | $35.60 | $37.41 | $35.04 | $37.15 | $37.15 | 958,877 |
| 2021-11-23 | $36.73 | $36.77 | $34.94 | $36.01 | $36.01 | 1,178,114 |
| 2021-11-22 | $38.85 | $39.05 | $36.68 | $36.74 | $36.74 | 1,604,283 |
| 2021-11-19 | $40.38 | $40.70 | $38.99 | $39.00 | $39.00 | 1,123,485 |
| 2021-11-18 | $41.34 | $41.77 | $39.85 | $40.38 | $40.38 | 941,676 |
| 2021-11-17 | $41.92 | $42.00 | $40.70 | $41.16 | $41.16 | 517,600 |
| 2021-11-16 | $41.80 | $42.29 | $41.37 | $41.95 | $41.95 | 437,289 |
| 2021-11-15 | $42.04 | $42.05 | $40.66 | $41.69 | $41.69 | 600,130 |
| 2021-11-12 | $41.70 | $42.25 | $41.50 | $42.12 | $42.12 | 419,754 |
| 2021-11-11 | $42.12 | $42.37 | $41.62 | $41.65 | $41.65 | 459,810 |
| 2021-11-10 | $42.77 | $43.13 | $41.40 | $41.85 | $41.85 | 1,058,838 |
| 2021-11-09 | $43.45 | $44.25 | $43.01 | $43.20 | $43.20 | 688,383 |
| 2021-11-08 | $43.95 | $44.47 | $41.91 | $43.20 | $43.20 | 534,974 |
| 2021-11-05 | $43.69 | $44.93 | $42.75 | $43.51 | $43.51 | 734,073 |
| 2021-11-04 | $42.84 | $44.42 | $42.82 | $43.34 | $43.34 | 686,065 |
| 2021-11-03 | $41.01 | $43.47 | $40.80 | $43.23 | $43.23 | 1,008,788 |
| 2021-11-02 | $42.26 | $42.26 | $40.48 | $41.17 | $41.17 | 561,042 |
| 2021-11-01 | $41.66 | $42.75 | $41.48 | $42.23 | $42.23 | 520,634 |
| 2021-10-29 | $41.91 | $42.36 | $41.39 | $41.75 | $41.75 | 440,659 |
| 2021-10-28 | $41.62 | $42.74 | $41.35 | $42.12 | $42.12 | 489,536 |
| 2021-10-27 | $42.94 | $43.55 | $40.63 | $41.51 | $41.51 | 1,095,904 |
| 2021-10-26 | $43.91 | $44.22 | $42.64 | $42.95 | $42.95 | 735,634 |
| 2021-10-25 | $41.89 | $43.85 | $41.79 | $43.31 | $43.31 | 1,116,479 |
| 2021-10-22 | $42.36 | $42.55 | $41.41 | $41.99 | $41.99 | 756,755 |
| 2021-10-21 | $42.21 | $43.17 | $42.03 | $42.65 | $42.65 | 599,699 |
| 2021-10-20 | $42.67 | $42.67 | $41.29 | $42.20 | $42.20 | 419,341 |
| 2021-10-19 | $41.86 | $43.03 | $41.75 | $42.27 | $42.27 | 909,720 |
| 2021-10-18 | $41.19 | $41.65 | $40.99 | $41.47 | $41.47 | 513,863 |
| 2021-10-15 | $42.64 | $42.67 | $41.19 | $41.32 | $41.32 | 495,606 |
| 2021-10-14 | $41.54 | $42.68 | $41.50 | $41.95 | $41.95 | 869,203 |
| 2021-10-13 | $40.51 | $41.59 | $40.49 | $41.25 | $41.25 | 790,688 |
| 2021-10-12 | $39.52 | $40.73 | $39.25 | $40.13 | $40.13 | 719,677 |
| 2021-10-11 | $39.10 | $39.86 | $38.76 | $39.33 | $39.33 | 666,949 |
| 2021-10-08 | $41.00 | $41.40 | $39.46 | $39.46 | $39.46 | 803,319 |
| 2021-10-07 | $41.08 | $41.75 | $40.71 | $40.85 | $40.85 | 742,823 |
| 2021-10-06 | $39.60 | $40.87 | $39.41 | $40.31 | $40.31 | 827,078 |
| 2021-10-05 | $39.94 | $41.01 | $39.63 | $40.11 | $40.11 | 851,230 |
| 2021-10-04 | $41.97 | $41.97 | $38.87 | $39.58 | $39.58 | 1,775,706 |
| 2021-10-01 | $41.47 | $42.46 | $40.70 | $42.30 | $42.30 | 834,101 |
| 2021-09-30 | $42.72 | $43.77 | $41.37 | $41.42 | $41.42 | 2,050,286 |
| 2021-09-29 | $43.50 | $43.80 | $42.12 | $42.55 | $42.55 | 1,043,309 |
| 2021-09-28 | $44.17 | $44.30 | $42.58 | $43.04 | $43.04 | 2,037,146 |
| 2021-09-27 | $46.08 | $46.09 | $44.34 | $45.26 | $45.26 | 1,195,549 |
| 2021-09-24 | $46.54 | $47.82 | $45.52 | $46.42 | $46.42 | 828,049 |
| 2021-09-23 | $46.76 | $47.07 | $45.53 | $46.86 | $46.86 | 1,580,240 |
| 2021-09-22 | $46.40 | $47.03 | $45.95 | $46.50 | $46.50 | 1,075,524 |
| 2021-09-21 | $46.60 | $46.92 | $45.61 | $46.34 | $46.34 | 959,363 |
| 2021-09-20 | $46.00 | $46.93 | $45.26 | $46.07 | $46.07 | 1,178,651 |
| 2021-09-17 | $47.01 | $47.50 | $45.98 | $47.49 | $47.49 | 2,392,617 |
| 2021-09-16 | $45.03 | $46.92 | $44.56 | $46.63 | $46.63 | 2,111,179 |
| 2021-09-15 | $44.82 | $45.64 | $43.77 | $44.76 | $44.76 | 3,861,125 |
| 2021-09-14 | $44.59 | $46.02 | $44.45 | $44.90 | $44.90 | 1,780,031 |
| 2021-09-13 | $44.45 | $44.59 | $42.49 | $44.35 | $44.35 | 1,477,713 |
| 2021-09-10 | $45.21 | $45.51 | $43.91 | $44.05 | $44.05 | 1,509,668 |
| 2021-09-09 | $45.61 | $46.34 | $45.20 | $45.27 | $45.27 | 1,751,978 |
| 2021-09-08 | $46.63 | $47.14 | $45.75 | $46.08 | $46.08 | 1,853,415 |
| 2021-09-07 | $47.63 | $48.41 | $46.60 | $47.05 | $47.05 | 2,640,974 |
| 2021-09-03 | $49.88 | $50.33 | $47.35 | $47.38 | $47.38 | 5,442,839 |
| 2021-09-02 | $43.95 | $44.72 | $43.74 | $44.30 | $44.30 | 1,901,400 |
| 2021-09-01 | $43.44 | $44.38 | $43.26 | $43.77 | $43.77 | 1,102,916 |
| 2021-08-31 | $42.84 | $43.10 | $42.15 | $42.80 | $42.80 | 716,730 |
| 2021-08-30 | $42.00 | $42.90 | $41.56 | $42.64 | $42.64 | 770,301 |
| 2021-08-27 | $40.71 | $42.45 | $40.36 | $41.84 | $41.84 | 911,593 |
| 2021-08-26 | $41.04 | $41.19 | $39.49 | $40.35 | $40.35 | 628,158 |
| 2021-08-25 | $41.61 | $41.98 | $40.69 | $40.93 | $40.93 | 445,331 |
| 2021-08-24 | $40.36 | $41.56 | $40.19 | $41.55 | $41.55 | 543,616 |
| 2021-08-23 | $38.88 | $40.32 | $38.74 | $39.99 | $39.99 | 571,348 |
| 2021-08-20 | $38.59 | $39.15 | $38.47 | $38.63 | $38.63 | 863,537 |
| 2021-08-19 | $38.48 | $39.62 | $38.27 | $38.54 | $38.54 | 536,892 |
| 2021-08-18 | $38.28 | $39.37 | $37.62 | $38.78 | $38.78 | 629,034 |
| 2021-08-17 | $38.72 | $39.15 | $37.52 | $38.20 | $38.20 | 1,200,657 |
| 2021-08-16 | $40.09 | $40.50 | $38.62 | $39.26 | $39.26 | 842,684 |
| 2021-08-13 | $40.48 | $40.67 | $39.97 | $40.43 | $40.43 | 490,076 |
| 2021-08-12 | $40.56 | $41.19 | $40.01 | $40.53 | $40.53 | 475,388 |
| 2021-08-11 | $41.01 | $41.62 | $39.95 | $40.82 | $40.82 | 619,818 |
| 2021-08-10 | $42.50 | $42.57 | $40.33 | $40.65 | $40.65 | 739,375 |
| 2021-08-09 | $42.30 | $43.03 | $41.55 | $42.23 | $42.23 | 411,127 |
| 2021-08-06 | $43.07 | $43.56 | $41.75 | $42.41 | $42.41 | 477,266 |
| 2021-08-05 | $42.39 | $43.70 | $42.27 | $43.43 | $43.43 | 516,694 |
| 2021-08-04 | $41.76 | $42.98 | $41.76 | $42.38 | $42.38 | 625,734 |
| 2021-08-03 | $42.07 | $42.48 | $40.52 | $41.64 | $41.64 | 596,731 |
| 2021-08-02 | $40.66 | $42.48 | $39.74 | $41.96 | $41.96 | 979,448 |
| 2021-07-30 | $40.68 | $41.77 | $40.17 | $40.59 | $40.59 | 729,181 |
| 2021-07-29 | $41.13 | $41.49 | $40.77 | $41.06 | $41.06 | 706,020 |
| 2021-07-28 | $40.56 | $41.69 | $40.56 | $40.98 | $40.98 | 915,755 |
| 2021-07-27 | $41.01 | $41.33 | $39.45 | $40.42 | $40.42 | 1,106,678 |
| 2021-07-26 | $41.74 | $41.79 | $40.91 | $41.35 | $41.35 | 475,391 |
| 2021-07-23 | $41.50 | $41.69 | $40.85 | $41.44 | $41.44 | 653,040 |
| 2021-07-22 | $41.46 | $42.17 | $41.02 | $41.46 | $41.46 | 696,735 |
| 2021-07-21 | $40.14 | $41.57 | $39.30 | $41.42 | $41.42 | 1,127,862 |
| 2021-07-20 | $39.39 | $40.75 | $38.91 | $40.20 | $40.20 | 1,259,263 |
| 2021-07-19 | $37.49 | $39.17 | $36.86 | $39.00 | $39.00 | 993,252 |
| 2021-07-16 | $38.56 | $39.14 | $38.14 | $38.45 | $38.45 | 815,616 |
| 2021-07-15 | $39.56 | $40.13 | $37.64 | $38.08 | $38.08 | 1,075,963 |
| 2021-07-14 | $40.94 | $41.35 | $39.23 | $39.51 | $39.51 | 932,587 |
| 2021-07-13 | $41.65 | $42.25 | $40.71 | $40.83 | $40.83 | 809,145 |
| 2021-07-12 | $44.19 | $44.70 | $41.98 | $42.04 | $42.04 | 1,135,615 |
| 2021-07-09 | $42.47 | $43.94 | $41.62 | $43.84 | $43.84 | 1,180,186 |
| 2021-07-08 | $40.23 | $43.03 | $39.58 | $42.76 | $42.76 | 1,172,954 |
| 2021-07-07 | $42.20 | $42.45 | $40.45 | $41.37 | $41.37 | 1,048,710 |
| 2021-07-06 | $42.07 | $43.03 | $41.68 | $42.00 | $42.00 | 2,062,937 |
| 2021-07-02 | $42.82 | $43.46 | $42.02 | $42.21 | $42.21 | 1,380,551 |
| 2021-07-01 | $42.46 | $43.64 | $41.96 | $42.39 | $42.39 | 1,221,293 |
| 2021-06-30 | $44.38 | $44.60 | $42.56 | $42.58 | $42.58 | 1,767,858 |
| 2021-06-29 | $45.85 | $45.98 | $44.45 | $44.62 | $44.62 | 933,094 |
| 2021-06-28 | $45.20 | $46.01 | $44.37 | $45.55 | $45.55 | 1,261,341 |
| 2021-06-25 | $45.00 | $46.16 | $44.58 | $45.11 | $45.11 | 10,301,828 |
| 2021-06-24 | $45.87 | $46.47 | $44.25 | $44.81 | $44.81 | 1,512,352 |
| 2021-06-23 | $44.90 | $46.08 | $44.81 | $45.61 | $45.61 | 893,948 |
| 2021-06-22 | $43.46 | $45.07 | $43.16 | $44.90 | $44.90 | 1,145,936 |
| 2021-06-21 | $43.56 | $44.16 | $42.06 | $43.71 | $43.71 | 1,149,386 |
| 2021-06-18 | $42.46 | $44.08 | $42.05 | $43.72 | $43.72 | 1,703,648 |
| 2021-06-17 | $39.87 | $42.80 | $39.87 | $42.20 | $42.20 | 2,416,288 |
| 2021-06-16 | $40.65 | $41.58 | $39.42 | $40.47 | $40.47 | 2,332,125 |
| 2021-06-15 | $40.83 | $41.50 | $40.23 | $40.63 | $40.63 | 927,858 |
| 2021-06-14 | $40.82 | $41.34 | $40.06 | $40.96 | $40.96 | 869,273 |
| 2021-06-11 | $39.82 | $40.49 | $39.36 | $40.44 | $40.44 | 800,077 |
| 2021-06-10 | $38.73 | $40.35 | $38.34 | $39.89 | $39.89 | 1,180,636 |
| 2021-06-09 | $39.24 | $40.08 | $38.86 | $38.94 | $38.94 | 1,093,714 |
| 2021-06-08 | $37.73 | $39.35 | $37.64 | $38.93 | $38.93 | 1,650,195 |
| 2021-06-07 | $35.32 | $37.11 | $34.98 | $36.97 | $36.97 | 2,144,211 |
| 2021-06-04 | $38.64 | $39.82 | $34.93 | $35.36 | $35.36 | 5,773,528 |
| 2021-06-03 | $41.29 | $41.69 | $39.98 | $40.63 | $40.63 | 1,375,236 |
| 2021-06-02 | $40.29 | $42.29 | $39.86 | $42.04 | $42.04 | 1,054,842 |
| 2021-06-01 | $40.65 | $41.29 | $38.67 | $40.36 | $40.36 | 1,094,060 |
| 2021-05-28 | $41.52 | $42.37 | $40.47 | $40.65 | $40.65 | 896,521 |
| 2021-05-27 | $40.34 | $41.75 | $39.34 | $41.14 | $41.14 | 1,968,463 |
| 2021-05-26 | $39.07 | $41.05 | $38.89 | $40.84 | $40.84 | 1,459,232 |
| 2021-05-25 | $37.52 | $39.06 | $37.26 | $38.64 | $38.64 | 1,519,462 |
| 2021-05-24 | $36.62 | $37.53 | $36.17 | $37.04 | $37.04 | 907,948 |
| 2021-05-21 | $37.05 | $37.35 | $36.10 | $36.35 | $36.35 | 833,764 |
| 2021-05-20 | $36.06 | $37.39 | $35.78 | $36.40 | $36.40 | 1,309,798 |
| 2021-05-19 | $34.07 | $35.89 | $33.57 | $35.53 | $35.53 | 1,063,901 |
| 2021-05-18 | $34.67 | $36.60 | $33.93 | $35.53 | $35.53 | 1,255,799 |
| 2021-05-17 | $34.38 | $34.56 | $32.91 | $34.34 | $34.34 | 1,086,727 |
| 2021-05-14 | $34.32 | $35.82 | $33.70 | $34.87 | $34.87 | 1,999,838 |
| 2021-05-13 | $34.99 | $36.58 | $33.16 | $33.70 | $33.70 | 1,370,083 |
| 2021-05-12 | $35.31 | $35.85 | $33.70 | $34.30 | $34.30 | 1,470,469 |
| 2021-05-11 | $33.75 | $36.88 | $33.15 | $36.30 | $36.30 | 1,534,516 |
| 2021-05-10 | $36.77 | $37.03 | $35.18 | $35.62 | $35.62 | 1,276,508 |
| 2021-05-07 | $38.90 | $40.39 | $37.39 | $37.54 | $37.54 | 1,124,249 |
| 2021-05-06 | $38.33 | $38.69 | $36.07 | $37.49 | $37.49 | 1,761,877 |
| 2021-05-05 | $40.23 | $40.37 | $38.44 | $39.01 | $39.01 | 587,307 |
| 2021-05-04 | $39.46 | $39.56 | $37.80 | $39.37 | $39.37 | 1,222,983 |
| 2021-05-03 | $42.44 | $42.44 | $39.84 | $40.31 | $40.31 | 943,638 |
| 2021-04-30 | $42.46 | $43.81 | $42.13 | $42.46 | $42.46 | 1,789,918 |
| 2021-04-29 | $45.01 | $45.05 | $42.09 | $43.02 | $43.02 | 1,117,424 |
| 2021-04-28 | $44.31 | $44.95 | $43.51 | $44.53 | $44.53 | 992,798 |
| 2021-04-27 | $45.10 | $45.64 | $43.40 | $44.84 | $44.84 | 1,105,516 |
| 2021-04-26 | $42.50 | $45.55 | $42.50 | $45.05 | $45.05 | 1,248,388 |
| 2021-04-23 | $41.46 | $42.36 | $41.18 | $42.28 | $42.28 | 574,756 |
| 2021-04-22 | $40.84 | $42.26 | $40.41 | $41.07 | $41.07 | 805,721 |
| 2021-04-21 | $38.98 | $40.68 | $38.56 | $40.60 | $40.60 | 742,985 |
| 2021-04-20 | $40.61 | $41.54 | $38.93 | $39.42 | $39.42 | 952,809 |
| 2021-04-19 | $41.43 | $42.84 | $40.01 | $40.71 | $40.71 | 951,327 |
| 2021-04-16 | $43.51 | $43.51 | $41.32 | $42.28 | $42.28 | 833,967 |
| 2021-04-15 | $42.85 | $44.10 | $41.91 | $43.54 | $43.54 | 1,152,382 |
| 2021-04-14 | $43.42 | $44.97 | $41.62 | $42.00 | $42.00 | 1,313,607 |
| 2021-04-13 | $42.21 | $43.43 | $41.99 | $43.12 | $43.12 | 1,421,714 |
| 2021-04-12 | $41.55 | $42.24 | $40.88 | $41.78 | $41.78 | 791,920 |
| 2021-04-09 | $42.46 | $42.55 | $40.74 | $42.05 | $42.05 | 1,048,712 |
| 2021-04-08 | $42.63 | $43.42 | $41.93 | $42.71 | $42.71 | 831,166 |
| 2021-04-07 | $42.45 | $42.76 | $41.58 | $42.21 | $42.21 | 947,807 |
| 2021-04-06 | $41.23 | $42.95 | $40.85 | $42.22 | $42.22 | 1,819,439 |
| 2021-04-05 | $41.63 | $42.42 | $40.65 | $41.55 | $41.55 | 1,033,306 |
| 2021-04-01 | $41.90 | $42.50 | $40.70 | $41.17 | $41.17 | 1,450,453 |
| 2021-03-31 | $38.88 | $41.31 | $38.80 | $40.23 | $40.23 | 1,747,094 |
| 2021-03-30 | $36.53 | $38.53 | $35.31 | $37.74 | $37.74 | 1,542,991 |
| 2021-03-29 | $39.50 | $39.51 | $36.13 | $37.13 | $37.13 | 1,980,067 |
| 2021-03-26 | $39.13 | $40.32 | $37.08 | $38.47 | $38.47 | 1,499,472 |
| 2021-03-25 | $37.36 | $39.57 | $36.72 | $39.23 | $39.23 | 1,388,249 |
| 2021-03-24 | $41.87 | $42.00 | $38.30 | $38.54 | $38.54 | 1,134,348 |
| 2021-03-23 | $42.01 | $42.68 | $40.91 | $41.65 | $41.65 | 1,096,996 |
| 2021-03-22 | $41.57 | $42.89 | $40.88 | $42.19 | $42.19 | 1,509,126 |
| 2021-03-19 | $38.04 | $41.59 | $37.68 | $41.18 | $41.18 | 2,420,446 |
| 2021-03-18 | $37.50 | $39.31 | $36.75 | $37.56 | $37.56 | 3,927,898 |
| 2021-03-17 | $39.45 | $41.89 | $38.52 | $40.85 | $40.85 | 1,908,644 |
| 2021-03-16 | $42.99 | $43.77 | $40.13 | $40.97 | $40.97 | 1,466,221 |
| 2021-03-15 | $42.85 | $43.17 | $41.77 | $42.30 | $42.30 | 983,097 |
| 2021-03-12 | $40.73 | $42.41 | $39.85 | $42.24 | $42.24 | 1,735,546 |
| 2021-03-11 | $39.93 | $41.94 | $39.28 | $41.66 | $41.66 | 2,300,300 |
| 2021-03-10 | $38.72 | $39.45 | $36.88 | $37.83 | $37.83 | 2,049,677 |
| 2021-03-09 | $36.00 | $38.02 | $36.00 | $37.37 | $37.37 | 2,114,731 |
| 2021-03-08 | $37.47 | $38.34 | $33.68 | $34.08 | $34.08 | 2,394,474 |
| 2021-03-05 | $38.36 | $38.36 | $33.67 | $37.60 | $37.60 | 2,968,221 |
| 2021-03-04 | $41.26 | $42.29 | $36.39 | $38.15 | $38.15 | 2,640,593 |
| 2021-03-03 | $46.45 | $47.08 | $41.19 | $41.83 | $41.83 | 2,059,710 |
| 2021-03-02 | $47.52 | $47.99 | $46.21 | $46.63 | $46.63 | 1,144,078 |
| 2021-03-01 | $45.61 | $47.75 | $45.38 | $47.10 | $47.10 | 1,161,479 |
| 2021-02-26 | $44.54 | $46.47 | $43.13 | $44.74 | $44.74 | 1,364,709 |
| 2021-02-25 | $47.44 | $48.74 | $43.06 | $44.20 | $44.20 | 1,766,919 |
| 2021-02-24 | $47.86 | $47.95 | $45.27 | $47.80 | $47.80 | 1,352,714 |
| 2021-02-23 | $45.33 | $48.07 | $41.87 | $47.91 | $47.91 | 2,242,395 |
| 2021-02-22 | $51.00 | $52.08 | $47.90 | $48.50 | $48.50 | 1,212,060 |
| 2021-02-19 | $52.18 | $53.92 | $51.62 | $52.03 | $52.03 | 1,794,348 |
| 2021-02-18 | $52.50 | $52.72 | $51.01 | $51.62 | $51.62 | 1,660,789 |
| 2021-02-17 | $54.28 | $55.38 | $52.40 | $53.63 | $53.63 | 1,202,872 |
| 2021-02-16 | $57.55 | $58.36 | $55.30 | $55.39 | $55.39 | 974,785 |
| 2021-02-12 | $55.68 | $56.64 | $54.87 | $56.58 | $56.58 | 945,074 |
| 2021-02-11 | $56.59 | $57.36 | $55.41 | $56.14 | $56.14 | 769,221 |
| 2021-02-10 | $56.01 | $57.11 | $54.22 | $55.34 | $55.34 | 1,199,499 |
| 2021-02-09 | $56.51 | $57.56 | $55.40 | $55.43 | $55.43 | 835,232 |
| 2021-02-08 | $56.36 | $57.32 | $55.69 | $56.09 | $56.09 | 1,130,714 |
| 2021-02-05 | $54.58 | $55.29 | $54.05 | $54.99 | $54.99 | 664,989 |
| 2021-02-04 | $53.76 | $54.70 | $53.38 | $54.04 | $54.04 | 870,946 |
| 2021-02-03 | $54.00 | $54.57 | $52.25 | $53.18 | $53.18 | 849,592 |
| 2021-02-02 | $51.81 | $53.83 | $51.24 | $53.08 | $53.08 | 1,560,100 |
| 2021-02-01 | $49.60 | $51.07 | $49.21 | $50.62 | $50.62 | 1,026,439 |
| 2021-01-29 | $48.54 | $51.08 | $47.33 | $48.73 | $48.73 | 1,882,463 |
| 2021-01-28 | $47.98 | $49.28 | $47.55 | $48.73 | $48.73 | 1,195,396 |
| 2021-01-27 | $47.00 | $50.72 | $45.20 | $48.33 | $48.33 | 1,886,852 |
| 2021-01-26 | $47.94 | $48.66 | $47.71 | $47.89 | $47.89 | 773,553 |
| 2021-01-25 | $49.99 | $50.10 | $47.33 | $48.05 | $48.05 | 882,034 |
| 2021-01-22 | $47.91 | $48.99 | $47.76 | $48.87 | $48.87 | 597,942 |
| 2021-01-21 | $49.91 | $50.12 | $47.69 | $48.37 | $48.37 | 862,926 |
| 2021-01-20 | $49.71 | $50.26 | $48.63 | $49.43 | $49.43 | 1,447,279 |
| 2021-01-19 | $46.00 | $49.66 | $46.00 | $48.20 | $48.20 | 1,956,409 |
| 2021-01-15 | $47.18 | $48.55 | $45.47 | $45.56 | $45.56 | 1,312,438 |
| 2021-01-14 | $45.74 | $47.43 | $45.56 | $47.02 | $47.02 | 1,034,696 |
| 2021-01-13 | $45.20 | $46.26 | $44.98 | $45.39 | $45.39 | 648,529 |
| 2021-01-12 | $43.74 | $45.15 | $43.62 | $44.90 | $44.90 | 767,834 |
| 2021-01-11 | $43.40 | $44.61 | $42.87 | $43.92 | $43.92 | 1,586,690 |
| 2021-01-08 | $42.47 | $45.25 | $42.45 | $44.52 | $44.52 | 2,010,683 |
| 2021-01-07 | $40.46 | $42.18 | $40.45 | $42.01 | $42.01 | 1,048,114 |
| 2021-01-06 | $40.80 | $42.31 | $39.42 | $39.88 | $39.88 | 2,611,372 |
| 2021-01-05 | $41.23 | $41.99 | $40.85 | $41.40 | $41.40 | 697,136 |
| 2021-01-04 | $42.53 | $42.57 | $39.88 | $41.22 | $41.22 | 1,413,791 |
| 2020-12-31 | $42.91 | $42.99 | $41.50 | $41.70 | $41.70 | 1,117,187 |
| 2020-12-30 | $43.92 | $44.48 | $42.65 | $42.87 | $42.87 | 1,096,208 |
| 2020-12-29 | $44.42 | $45.25 | $42.59 | $43.30 | $43.30 | 1,182,095 |
| 2020-12-28 | $46.99 | $46.99 | $43.71 | $44.22 | $44.22 | 1,339,226 |
| 2020-12-24 | $46.16 | $47.95 | $45.65 | $46.06 | $46.06 | 457,690 |
| 2020-12-23 | $46.74 | $47.22 | $45.64 | $46.24 | $46.24 | 1,068,505 |
| 2020-12-22 | $45.40 | $48.29 | $45.07 | $46.66 | $46.66 | 1,901,540 |
| 2020-12-21 | $44.25 | $45.80 | $44.19 | $45.02 | $45.02 | 1,710,512 |
| 2020-12-18 | $44.80 | $45.77 | $43.69 | $45.21 | $45.21 | 1,651,985 |
| 2020-12-17 | $46.12 | $46.14 | $44.53 | $44.94 | $44.94 | 2,100,679 |
| 2020-12-16 | $44.85 | $46.56 | $44.78 | $46.16 | $46.16 | 1,437,168 |
| 2020-12-15 | $44.31 | $45.10 | $43.87 | $44.85 | $44.85 | 1,466,696 |
| 2020-12-14 | $43.35 | $44.51 | $42.62 | $44.18 | $44.18 | 1,938,694 |
| 2020-12-11 | $42.88 | $43.76 | $42.24 | $43.25 | $43.25 | 1,316,813 |
| 2020-12-10 | $40.88 | $43.20 | $40.54 | $42.93 | $42.93 | 1,468,514 |
| 2020-12-09 | $41.17 | $44.13 | $40.77 | $41.22 | $41.22 | 2,421,493 |
| 2020-12-08 | $40.81 | $41.79 | $40.22 | $41.02 | $41.02 | 2,265,165 |
| 2020-12-07 | $41.12 | $43.90 | $39.62 | $40.85 | $40.85 | 4,392,879 |
| 2020-12-04 | $39.53 | $41.48 | $37.50 | $40.84 | $40.84 | 12,233,981 |
| 2020-12-03 | $34.79 | $35.59 | $32.01 | $32.36 | $32.36 | 3,869,128 |
| 2020-12-02 | $34.33 | $35.03 | $33.55 | $34.28 | $34.28 | 1,337,727 |
| 2020-12-01 | $34.83 | $35.04 | $33.87 | $34.78 | $34.78 | 1,216,782 |
| 2020-11-30 | $35.00 | $35.79 | $33.45 | $34.42 | $34.42 | 1,811,672 |
| 2020-11-27 | $33.50 | $34.97 | $33.37 | $34.19 | $34.19 | 1,292,494 |
| 2020-11-25 | $32.52 | $33.06 | $31.77 | $32.95 | $32.95 | 1,365,550 |
| 2020-11-24 | $31.76 | $33.00 | $31.19 | $32.61 | $32.61 | 1,377,562 |
| 2020-11-23 | $31.30 | $32.07 | $30.83 | $31.65 | $31.65 | 927,660 |
| 2020-11-20 | $30.34 | $31.62 | $30.10 | $31.16 | $31.16 | 997,814 |
| 2020-11-19 | $29.18 | $30.57 | $29.05 | $30.12 | $30.12 | 840,479 |
| 2020-11-18 | $30.12 | $30.53 | $29.36 | $29.42 | $29.42 | 879,316 |
| 2020-11-17 | $29.74 | $30.13 | $29.05 | $29.88 | $29.88 | 853,080 |
| 2020-11-16 | $29.97 | $30.39 | $29.03 | $29.66 | $29.66 | 822,056 |
| 2020-11-13 | $30.29 | $30.67 | $29.82 | $30.22 | $30.22 | 808,689 |
| 2020-11-12 | $30.14 | $30.67 | $29.65 | $29.92 | $29.92 | 824,615 |
| 2020-11-11 | $28.84 | $30.38 | $28.50 | $29.91 | $29.91 | 1,129,769 |
| 2020-11-10 | $28.67 | $28.95 | $26.72 | $28.15 | $28.15 | 1,049,033 |
| 2020-11-09 | $29.55 | $30.48 | $29.09 | $29.11 | $29.11 | 984,437 |
| 2020-11-06 | $30.25 | $30.64 | $29.47 | $30.07 | $30.07 | 788,603 |
| 2020-11-05 | $29.73 | $30.67 | $29.67 | $30.30 | $30.30 | 981,660 |
| 2020-11-04 | $27.80 | $29.31 | $27.69 | $28.76 | $28.76 | 955,937 |
| 2020-11-03 | $26.93 | $27.33 | $26.41 | $26.68 | $26.68 | 640,336 |
| 2020-11-02 | $27.12 | $27.68 | $25.90 | $26.70 | $26.70 | 829,966 |
| 2020-10-30 | $28.33 | $28.44 | $26.34 | $27.10 | $27.10 | 1,736,543 |
| 2020-10-29 | $28.45 | $29.23 | $28.05 | $28.91 | $28.91 | 927,769 |
| 2020-10-28 | $28.64 | $28.67 | $27.60 | $28.22 | $28.22 | 770,957 |
| 2020-10-27 | $29.33 | $30.15 | $28.77 | $29.23 | $29.23 | 1,097,172 |
| 2020-10-26 | $29.00 | $29.69 | $28.20 | $28.93 | $28.93 | 959,820 |
| 2020-10-23 | $28.75 | $29.20 | $27.91 | $29.12 | $29.12 | 714,444 |
| 2020-10-22 | $29.00 | $29.14 | $27.77 | $28.67 | $28.67 | 728,948 |
| 2020-10-21 | $30.28 | $30.54 | $28.60 | $28.84 | $28.84 | 814,171 |
| 2020-10-20 | $30.90 | $31.25 | $30.02 | $30.10 | $30.10 | 930,078 |
| 2020-10-19 | $30.83 | $31.22 | $30.52 | $30.75 | $30.75 | 2,193,354 |
| 2020-10-16 | $30.52 | $31.05 | $30.20 | $30.46 | $30.46 | 1,760,756 |
| 2020-10-15 | $30.00 | $30.86 | $29.69 | $30.38 | $30.38 | 1,122,816 |
| 2020-10-14 | $30.98 | $30.98 | $30.13 | $30.70 | $30.70 | 637,786 |
| 2020-10-13 | $30.36 | $30.90 | $29.86 | $30.81 | $30.81 | 1,288,921 |
| 2020-10-12 | $30.00 | $30.67 | $29.84 | $30.27 | $30.27 | 1,260,884 |
| 2020-10-09 | $29.75 | $29.90 | $29.32 | $29.54 | $29.54 | 2,939,718 |
| 2020-10-08 | $29.88 | $30.24 | $29.43 | $29.67 | $29.67 | 938,149 |
| 2020-10-07 | $28.55 | $29.73 | $28.41 | $29.43 | $29.43 | 1,004,629 |
| 2020-10-06 | $28.17 | $28.95 | $28.11 | $28.35 | $28.35 | 1,211,586 |
| 2020-10-05 | $27.73 | $28.25 | $27.34 | $28.13 | $28.13 | 1,400,476 |
| 2020-10-02 | $27.06 | $28.04 | $26.71 | $27.63 | $27.63 | 1,528,260 |
| 2020-10-01 | $27.47 | $27.99 | $27.32 | $27.79 | $27.79 | 1,420,624 |
| 2020-09-30 | $27.18 | $27.48 | $26.75 | $27.11 | $27.11 | 1,779,822 |
| 2020-09-29 | $27.16 | $27.59 | $26.79 | $27.39 | $27.39 | 1,012,455 |
| 2020-09-28 | $26.94 | $27.47 | $26.59 | $26.98 | $26.98 | 1,146,687 |
| 2020-09-25 | $25.67 | $26.55 | $25.54 | $26.50 | $26.50 | 771,353 |
| 2020-09-24 | $25.35 | $25.99 | $24.92 | $25.49 | $25.49 | 1,106,206 |
| 2020-09-23 | $27.22 | $27.53 | $25.85 | $26.02 | $26.02 | 1,612,504 |
| 2020-09-22 | $26.76 | $26.92 | $25.86 | $26.79 | $26.79 | 1,897,049 |
| 2020-09-21 | $24.37 | $26.96 | $24.29 | $26.81 | $26.81 | 2,977,867 |
| 2020-09-18 | $24.06 | $25.05 | $23.76 | $24.83 | $24.83 | 3,685,615 |
| 2020-09-17 | $23.83 | $24.62 | $23.50 | $24.09 | $24.09 | 1,126,749 |
| 2020-09-16 | $24.51 | $25.08 | $24.16 | $24.40 | $24.40 | 1,067,174 |
| 2020-09-15 | $24.55 | $24.96 | $23.82 | $24.53 | $24.53 | 1,559,459 |
| 2020-09-14 | $24.30 | $24.77 | $23.84 | $24.51 | $24.51 | 1,747,707 |
| 2020-09-11 | $23.58 | $24.37 | $23.55 | $24.00 | $24.00 | 2,099,393 |
| 2020-09-10 | $23.86 | $24.11 | $23.00 | $23.40 | $23.40 | 3,270,708 |
| 2020-09-09 | $24.21 | $24.71 | $23.70 | $23.79 | $23.79 | 2,450,608 |
| 2020-09-08 | $24.25 | $24.99 | $23.61 | $23.81 | $23.81 | 2,627,640 |
| 2020-09-04 | $26.00 | $26.36 | $23.10 | $25.15 | $25.15 | 7,157,650 |
| 2020-09-03 | $27.00 | $27.45 | $24.60 | $25.97 | $25.97 | 14,339,567 |
| 2020-09-02 | $37.00 | $37.24 | $33.36 | $34.99 | $34.99 | 5,942,283 |
| 2020-09-01 | $34.00 | $36.84 | $33.82 | $36.65 | $36.65 | 4,252,037 |
| 2020-08-31 | $30.92 | $32.91 | $30.87 | $32.67 | $32.67 | 2,633,539 |
| 2020-08-28 | $30.47 | $31.20 | $30.47 | $30.70 | $30.70 | 918,059 |
| 2020-08-27 | $30.27 | $30.47 | $29.65 | $30.30 | $30.30 | 951,408 |
| 2020-08-26 | $29.34 | $31.00 | $29.32 | $30.25 | $30.25 | 1,944,513 |
| 2020-08-25 | $28.20 | $29.21 | $27.81 | $28.94 | $28.94 | 782,075 |
| 2020-08-24 | $29.27 | $29.27 | $28.01 | $28.38 | $28.38 | 825,744 |
| 2020-08-21 | $29.63 | $30.36 | $28.85 | $29.04 | $29.04 | 1,257,583 |
| 2020-08-20 | $28.70 | $30.19 | $28.26 | $29.80 | $29.80 | 959,159 |
| 2020-08-19 | $28.94 | $29.33 | $28.19 | $28.89 | $28.89 | 822,686 |
| 2020-08-18 | $29.08 | $29.34 | $28.68 | $28.90 | $28.90 | 653,642 |
| 2020-08-17 | $29.28 | $29.59 | $28.52 | $28.86 | $28.86 | 676,955 |
| 2020-08-14 | $29.67 | $29.81 | $28.71 | $29.18 | $29.18 | 512,931 |
| 2020-08-13 | $28.80 | $29.89 | $28.79 | $29.50 | $29.50 | 1,167,092 |
| 2020-08-12 | $28.84 | $29.72 | $28.70 | $28.85 | $28.85 | 1,115,360 |
| 2020-08-11 | $28.10 | $28.88 | $27.25 | $28.70 | $28.70 | 1,086,657 |
| 2020-08-10 | $30.00 | $30.18 | $26.98 | $28.36 | $28.36 | 1,331,212 |
| 2020-08-07 | $31.50 | $32.00 | $29.38 | $29.85 | $29.85 | 1,410,868 |
| 2020-08-06 | $33.00 | $33.09 | $31.29 | $31.60 | $31.60 | 900,070 |
| 2020-08-05 | $31.08 | $32.94 | $30.51 | $32.84 | $32.84 | 1,527,423 |
| 2020-08-04 | $30.77 | $31.09 | $30.27 | $30.96 | $30.96 | 814,367 |
| 2020-08-03 | $30.54 | $30.95 | $30.04 | $30.71 | $30.71 | 1,145,696 |
| 2020-07-31 | $30.22 | $30.48 | $29.33 | $30.48 | $30.48 | 875,723 |
| 2020-07-30 | $29.32 | $30.48 | $29.04 | $29.91 | $29.91 | 1,635,974 |
| 2020-07-29 | $28.48 | $29.96 | $28.40 | $29.94 | $29.94 | 1,934,844 |
| 2020-07-28 | $27.87 | $28.76 | $27.50 | $28.18 | $28.18 | 1,988,881 |
| 2020-07-27 | $27.14 | $28.22 | $26.72 | $28.02 | $28.02 | 1,753,314 |
| 2020-07-24 | $26.83 | $27.20 | $26.46 | $27.05 | $27.05 | 1,529,676 |
| 2020-07-23 | $27.70 | $27.92 | $26.96 | $27.40 | $27.40 | 1,349,083 |
| 2020-07-22 | $27.58 | $27.79 | $27.16 | $27.67 | $27.67 | 917,858 |
| 2020-07-21 | $27.36 | $27.89 | $26.74 | $27.52 | $27.52 | 1,500,159 |
| 2020-07-20 | $26.14 | $27.19 | $26.13 | $26.98 | $26.98 | 2,070,188 |
| 2020-07-17 | $25.39 | $25.94 | $25.09 | $25.76 | $25.76 | 1,092,900 |
| 2020-07-16 | $25.30 | $25.49 | $24.39 | $25.30 | $25.30 | 1,328,700 |
| 2020-07-15 | $25.66 | $25.97 | $24.96 | $25.81 | $25.81 | 1,074,900 |
| 2020-07-14 | $25.36 | $25.76 | $24.36 | $25.40 | $25.40 | 1,888,000 |
| 2020-07-13 | $28.40 | $28.70 | $25.65 | $25.67 | $25.67 | 2,278,500 |
| 2020-07-10 | $30.01 | $30.18 | $28.11 | $28.22 | $28.22 | 1,724,300 |
| 2020-07-09 | $30.35 | $30.50 | $29.02 | $30.08 | $30.08 | 2,375,600 |
| 2020-07-08 | $29.84 | $30.12 | $29.13 | $30.06 | $30.06 | 1,044,100 |
| 2020-07-07 | $29.80 | $30.24 | $29.42 | $29.74 | $29.74 | 1,077,500 |
| 2020-07-06 | $30.28 | $30.62 | $29.50 | $29.69 | $29.69 | 2,424,300 |
| 2020-07-02 | $30.21 | $30.74 | $29.91 | $30.01 | $30.01 | 1,633,900 |
| 2020-07-01 | $28.62 | $30.22 | $28.50 | $29.80 | $29.80 | 1,714,500 |
| 2020-06-30 | $28.19 | $28.86 | $27.89 | $28.62 | $28.62 | 1,287,000 |
| 2020-06-29 | $29.05 | $29.05 | $27.50 | $28.00 | $28.00 | 1,738,500 |
| 2020-06-26 | $29.01 | $30.31 | $28.88 | $29.11 | $29.11 | 4,589,894 |
| 2020-06-25 | $29.06 | $29.52 | $28.31 | $28.95 | $28.95 | 1,636,246 |
| 2020-06-24 | $29.00 | $30.01 | $28.32 | $28.86 | $28.86 | 2,132,096 |
| 2020-06-23 | $31.00 | $31.32 | $28.78 | $29.39 | $29.39 | 5,138,810 |
| 2020-06-22 | $30.27 | $31.28 | $29.23 | $30.83 | $30.83 | 4,208,474 |
| 2020-06-19 | $32.69 | $32.69 | $30.14 | $30.58 | $30.58 | 2,086,129 |
| 2020-06-18 | $28.93 | $31.00 | $28.82 | $31.00 | $31.00 | 2,124,927 |
| 2020-06-17 | $29.30 | $29.49 | $28.17 | $28.80 | $28.80 | 2,211,000 |
| 2020-06-16 | $27.55 | $29.23 | $27.15 | $29.22 | $29.22 | 2,157,998 |
| 2020-06-15 | $24.52 | $27.13 | $24.40 | $27.09 | $27.09 | 2,012,687 |
| 2020-06-12 | $24.96 | $25.57 | $23.94 | $24.77 | $24.77 | 1,294,003 |
| 2020-06-11 | $25.70 | $25.75 | $23.91 | $24.35 | $24.35 | 1,509,648 |
| 2020-06-10 | $26.93 | $27.45 | $26.07 | $26.47 | $26.47 | 1,522,027 |
| 2020-06-09 | $27.16 | $27.35 | $26.05 | $26.73 | $26.73 | 2,427,792 |
| 2020-06-08 | $26.32 | $27.49 | $25.81 | $27.37 | $27.37 | 3,159,094 |
| 2020-06-05 | $25.31 | $26.30 | $23.59 | $26.27 | $26.27 | 4,652,932 |
| 2020-06-04 | $27.89 | $28.55 | $25.82 | $26.92 | $26.92 | 3,061,971 |
| 2020-06-03 | $28.25 | $28.74 | $27.83 | $28.32 | $28.32 | 2,054,438 |
| 2020-06-02 | $28.41 | $28.65 | $27.06 | $27.79 | $27.79 | 1,471,980 |
| 2020-06-01 | $27.38 | $29.06 | $27.00 | $28.01 | $28.01 | 2,406,758 |
| 2020-05-29 | $25.35 | $26.56 | $25.13 | $26.55 | $26.55 | 1,378,029 |
| 2020-05-28 | $24.72 | $25.73 | $24.50 | $24.97 | $24.97 | 1,708,994 |
| 2020-05-27 | $26.50 | $26.51 | $23.47 | $24.69 | $24.69 | 2,301,390 |
| 2020-05-26 | $28.12 | $28.59 | $25.85 | $26.62 | $26.62 | 1,732,644 |
| 2020-05-22 | $26.95 | $27.94 | $26.44 | $27.88 | $27.88 | 859,247 |
| 2020-05-21 | $26.69 | $26.95 | $26.00 | $26.71 | $26.71 | 1,139,761 |
| 2020-05-20 | $26.37 | $26.76 | $26.01 | $26.54 | $26.54 | 596,580 |
| 2020-05-19 | $24.80 | $26.15 | $24.66 | $25.87 | $25.87 | 681,255 |
| 2020-05-18 | $26.65 | $26.65 | $24.60 | $24.82 | $24.82 | 805,760 |
| 2020-05-15 | $25.15 | $25.80 | $24.50 | $25.72 | $25.72 | 1,104,988 |
| 2020-05-14 | $23.71 | $25.62 | $23.53 | $25.27 | $25.27 | 890,195 |
| 2020-05-13 | $24.99 | $25.15 | $22.96 | $24.17 | $24.17 | 1,050,170 |
| 2020-05-12 | $25.06 | $26.03 | $24.27 | $24.85 | $24.85 | 646,956 |
| 2020-05-11 | $24.40 | $25.16 | $24.10 | $24.91 | $24.91 | 843,631 |
| 2020-05-08 | $24.50 | $24.70 | $23.50 | $24.57 | $24.57 | 1,063,571 |
| 2020-05-07 | $22.51 | $24.27 | $22.51 | $24.09 | $24.09 | 973,566 |
| 2020-05-06 | $21.49 | $22.50 | $21.41 | $22.09 | $22.09 | 938,955 |
| 2020-05-05 | $21.18 | $21.68 | $21.03 | $21.30 | $21.30 | 669,362 |
| 2020-05-04 | $20.47 | $21.16 | $20.13 | $20.80 | $20.80 | 669,371 |
| 2020-05-01 | $20.32 | $21.64 | $20.00 | $20.73 | $20.73 | 632,383 |
| 2020-04-30 | $21.25 | $21.68 | $20.58 | $21.11 | $21.11 | 1,013,105 |
| 2020-04-29 | $21.61 | $21.98 | $21.38 | $21.50 | $21.50 | 755,742 |
| 2020-04-28 | $22.46 | $22.82 | $20.75 | $21.29 | $21.29 | 618,779 |
| 2020-04-27 | $21.73 | $22.50 | $21.73 | $22.16 | $22.16 | 540,804 |
| 2020-04-24 | $21.50 | $21.74 | $20.91 | $21.46 | $21.46 | 415,340 |
| 2020-04-23 | $21.06 | $22.10 | $21.05 | $21.45 | $21.45 | 802,681 |
| 2020-04-22 | $21.51 | $21.81 | $20.65 | $21.09 | $21.09 | 931,456 |
| 2020-04-21 | $21.02 | $21.78 | $20.46 | $21.13 | $21.13 | 968,451 |
| 2020-04-20 | $20.52 | $22.09 | $20.14 | $21.62 | $21.62 | 1,154,943 |
| 2020-04-17 | $20.00 | $20.94 | $19.83 | $20.91 | $20.91 | 1,042,066 |
| 2020-04-16 | $19.43 | $19.80 | $19.12 | $19.72 | $19.72 | 956,421 |
| 2020-04-15 | $18.47 | $19.56 | $18.22 | $19.39 | $19.39 | 1,215,394 |
| 2020-04-14 | $19.43 | $19.48 | $18.68 | $19.20 | $19.20 | 1,840,203 |
| 2020-04-13 | $18.39 | $19.16 | $18.10 | $19.12 | $19.12 | 1,227,221 |
| 2020-04-09 | $18.29 | $19.27 | $18.07 | $18.39 | $18.39 | 1,835,029 |
| 2020-04-08 | $16.95 | $18.25 | $16.71 | $18.13 | $18.13 | 2,663,761 |
| 2020-04-07 | $18.00 | $18.00 | $15.93 | $16.63 | $16.63 | 1,734,251 |
| 2020-04-06 | $15.85 | $17.43 | $15.60 | $17.26 | $17.26 | 2,547,130 |
| 2020-04-03 | $15.84 | $15.84 | $14.70 | $15.11 | $15.11 | 2,571,888 |
| 2020-04-02 | $16.11 | $16.15 | $15.00 | $15.89 | $15.89 | 2,582,565 |
| 2020-04-01 | $16.74 | $17.15 | $15.65 | $16.04 | $16.04 | 2,148,263 |
| 2020-03-31 | $16.95 | $17.73 | $16.82 | $17.28 | $17.28 | 1,158,494 |
| 2020-03-30 | $16.18 | $17.18 | $16.00 | $17.03 | $17.03 | 1,297,454 |
| 2020-03-27 | $17.83 | $17.83 | $15.71 | $16.30 | $16.30 | 1,649,985 |
| 2020-03-26 | $18.57 | $19.21 | $17.90 | $18.40 | $18.40 | 1,887,201 |
| 2020-03-25 | $18.07 | $18.90 | $17.99 | $18.35 | $18.35 | 2,741,217 |
| 2020-03-24 | $18.75 | $19.14 | $17.74 | $18.03 | $18.03 | 1,592,213 |
| 2020-03-23 | $17.16 | $18.79 | $16.60 | $17.79 | $17.79 | 4,162,964 |
| 2020-03-20 | $18.83 | $19.57 | $17.93 | $19.07 | $19.07 | 2,661,611 |
| 2020-03-19 | $14.47 | $18.84 | $14.47 | $18.43 | $18.43 | 2,433,583 |
| 2020-03-18 | $13.86 | $15.73 | $13.55 | $14.92 | $14.92 | 1,139,705 |
| 2020-03-17 | $13.14 | $14.94 | $12.33 | $14.94 | $14.94 | 1,148,869 |
| 2020-03-16 | $13.12 | $14.34 | $12.63 | $12.87 | $12.87 | 1,143,811 |
| 2020-03-13 | $16.37 | $16.76 | $13.75 | $15.61 | $15.61 | 1,182,593 |
| 2020-03-12 | $16.67 | $17.69 | $15.23 | $15.77 | $15.77 | 1,126,475 |
| 2020-03-11 | $18.70 | $18.85 | $17.97 | $18.10 | $18.10 | 918,108 |
| 2020-03-10 | $18.73 | $19.28 | $17.89 | $19.27 | $19.27 | 1,229,475 |
| 2020-03-09 | $18.50 | $18.76 | $17.58 | $18.16 | $18.16 | 1,016,446 |
| 2020-03-06 | $19.26 | $19.97 | $18.94 | $19.59 | $19.59 | 1,147,112 |
| 2020-03-05 | $20.22 | $20.60 | $19.28 | $19.79 | $19.79 | 903,043 |
| 2020-03-04 | $20.48 | $21.02 | $19.62 | $20.70 | $20.70 | 774,323 |
| 2020-03-03 | $21.01 | $21.63 | $19.18 | $20.02 | $20.02 | 1,034,260 |
| 2020-03-02 | $20.99 | $21.25 | $20.04 | $20.87 | $20.87 | 1,336,831 |
| 2020-02-28 | $18.02 | $20.94 | $18.01 | $20.60 | $20.60 | 1,830,884 |
| 2020-02-27 | $19.11 | $19.31 | $17.98 | $18.59 | $18.59 | 1,142,268 |
| 2020-02-26 | $19.85 | $20.32 | $19.39 | $19.50 | $19.50 | 771,700 |
| 2020-02-25 | $20.78 | $21.00 | $19.57 | $19.82 | $19.82 | 954,915 |
| 2020-02-24 | $20.16 | $20.84 | $19.15 | $20.60 | $20.60 | 1,952,413 |
| 2020-02-21 | $21.16 | $21.33 | $20.63 | $21.04 | $21.04 | 1,169,472 |
| 2020-02-20 | $22.16 | $22.53 | $21.17 | $21.30 | $21.30 | 1,073,664 |
| 2020-02-19 | $21.75 | $22.76 | $21.72 | $21.99 | $21.99 | 1,091,369 |
| 2020-02-18 | $21.30 | $21.73 | $21.18 | $21.66 | $21.66 | 594,244 |
| 2020-02-14 | $21.10 | $21.88 | $20.96 | $21.30 | $21.30 | 608,318 |
| 2020-02-13 | $21.89 | $22.11 | $21.01 | $21.07 | $21.07 | 869,082 |
| 2020-02-12 | $22.10 | $22.31 | $21.38 | $22.05 | $22.05 | 2,066,015 |
| 2020-02-11 | $23.13 | $23.13 | $22.15 | $22.36 | $22.36 | 445,190 |
| 2020-02-10 | $22.47 | $23.12 | $21.86 | $22.89 | $22.89 | 826,221 |
| 2020-02-07 | $22.90 | $23.06 | $22.29 | $22.50 | $22.50 | 1,039,815 |
| 2020-02-06 | $22.90 | $23.20 | $22.42 | $22.89 | $22.89 | 917,847 |
| 2020-02-05 | $24.36 | $24.36 | $22.71 | $22.91 | $22.91 | 482,874 |
| 2020-02-04 | $23.76 | $24.65 | $23.36 | $24.07 | $24.07 | 427,361 |
| 2020-02-03 | $23.39 | $23.66 | $22.98 | $23.48 | $23.48 | 350,171 |
| 2020-01-31 | $24.50 | $24.64 | $23.03 | $23.32 | $23.32 | 680,693 |
| 2020-01-30 | $24.13 | $24.65 | $23.90 | $24.61 | $24.61 | 302,458 |
| 2020-01-29 | $23.85 | $24.63 | $23.71 | $24.35 | $24.35 | 561,024 |
| 2020-01-28 | $23.22 | $23.83 | $23.02 | $23.66 | $23.66 | 418,225 |
| 2020-01-27 | $23.20 | $23.33 | $22.95 | $23.10 | $23.10 | 518,830 |
| 2020-01-24 | $24.72 | $24.72 | $23.34 | $23.72 | $23.72 | 754,816 |
| 2020-01-23 | $25.00 | $25.20 | $24.08 | $24.16 | $24.16 | 943,542 |
| 2020-01-22 | $24.76 | $25.79 | $24.75 | $25.38 | $25.38 | 519,180 |
| 2020-01-21 | $25.31 | $25.51 | $24.73 | $24.76 | $24.76 | 559,063 |
| 2020-01-17 | $25.50 | $25.88 | $25.21 | $25.23 | $25.23 | 517,539 |
| 2020-01-16 | $24.62 | $25.48 | $24.53 | $25.37 | $25.37 | 496,481 |
| 2020-01-15 | $24.69 | $25.14 | $24.33 | $24.42 | $24.42 | 531,574 |
| 2020-01-14 | $25.26 | $25.26 | $24.47 | $24.71 | $24.71 | 302,728 |
| 2020-01-13 | $24.10 | $25.25 | $24.00 | $24.92 | $24.92 | 639,958 |
| 2020-01-10 | $24.81 | $25.00 | $24.17 | $24.21 | $24.21 | 474,721 |
| 2020-01-09 | $25.49 | $25.49 | $24.17 | $24.65 | $24.65 | 850,015 |
| 2020-01-08 | $24.32 | $25.42 | $24.05 | $25.27 | $25.27 | 1,134,768 |
| 2020-01-07 | $24.77 | $25.23 | $24.09 | $24.72 | $24.72 | 658,325 |
| 2020-01-06 | $24.12 | $24.89 | $24.01 | $24.64 | $24.64 | 565,856 |
| 2020-01-03 | $24.09 | $24.46 | $23.66 | $24.38 | $24.38 | 602,653 |
| 2020-01-02 | $23.69 | $24.40 | $23.69 | $24.34 | $24.34 | 553,738 |
| 2019-12-31 | $23.42 | $23.70 | $23.18 | $23.39 | $23.39 | 584,977 |
| 2019-12-30 | $23.26 | $23.64 | $22.75 | $23.47 | $23.47 | 649,209 |
| 2019-12-27 | $23.94 | $24.04 | $23.18 | $23.31 | $23.31 | 703,055 |
| 2019-12-26 | $23.93 | $24.42 | $23.84 | $23.99 | $23.99 | 426,026 |
| 2019-12-24 | $23.66 | $24.10 | $23.52 | $23.77 | $23.77 | 315,625 |
| 2019-12-23 | $24.65 | $24.68 | $23.53 | $23.67 | $23.67 | 1,003,781 |
| 2019-12-20 | $24.60 | $25.10 | $23.91 | $24.65 | $24.65 | 3,613,776 |
| 2019-12-19 | $24.63 | $25.22 | $24.50 | $24.60 | $24.60 | 898,337 |
| 2019-12-18 | $24.40 | $25.44 | $24.25 | $24.82 | $24.82 | 1,270,702 |
| 2019-12-17 | $24.30 | $24.38 | $23.25 | $24.24 | $24.24 | 2,178,793 |
| 2019-12-16 | $23.19 | $23.36 | $22.92 | $23.07 | $23.07 | 1,095,211 |
| 2019-12-13 | $22.23 | $23.45 | $22.21 | $23.09 | $23.09 | 1,070,971 |
| 2019-12-12 | $22.33 | $22.65 | $21.91 | $22.22 | $22.22 | 1,177,159 |
| 2019-12-11 | $22.25 | $22.83 | $22.07 | $22.37 | $22.37 | 1,241,574 |
| 2019-12-10 | $22.77 | $23.00 | $22.22 | $22.54 | $22.54 | 2,351,821 |
| 2019-12-09 | $21.82 | $23.53 | $21.82 | $23.42 | $23.42 | 1,661,858 |
| 2019-12-06 | $20.53 | $22.75 | $20.53 | $21.81 | $21.81 | 5,167,534 |
| 2019-12-05 | $25.71 | $26.07 | $24.46 | $24.99 | $24.99 | 1,397,525 |
| 2019-12-04 | $25.45 | $26.23 | $25.14 | $25.65 | $25.65 | 821,911 |
| 2019-12-03 | $23.57 | $25.64 | $22.91 | $25.56 | $25.56 | 1,286,761 |
| 2019-12-02 | $26.15 | $26.15 | $24.30 | $24.39 | $24.39 | 1,036,910 |
| 2019-11-29 | $25.84 | $26.37 | $25.78 | $26.05 | $26.05 | 237,440 |
| 2019-11-27 | $26.10 | $26.43 | $24.61 | $26.07 | $26.07 | 1,149,149 |
| 2019-11-26 | $26.02 | $26.99 | $25.75 | $26.68 | $26.68 | 830,913 |
| 2019-11-25 | $27.10 | $27.45 | $26.10 | $26.28 | $26.28 | 779,034 |
| 2019-11-22 | $26.71 | $27.32 | $26.45 | $26.88 | $26.88 | 766,857 |
| 2019-11-21 | $26.78 | $27.84 | $26.05 | $26.36 | $26.36 | 1,378,349 |
| 2019-11-20 | $25.25 | $26.24 | $24.95 | $26.02 | $26.02 | 1,664,516 |
| 2019-11-19 | $24.32 | $25.35 | $23.95 | $25.25 | $25.25 | 1,224,534 |
| 2019-11-18 | $23.39 | $25.00 | $23.05 | $24.22 | $24.22 | 1,112,834 |
| 2019-11-15 | $22.58 | $23.83 | $22.33 | $23.52 | $23.52 | 630,705 |
| 2019-11-14 | $22.03 | $22.64 | $21.96 | $22.33 | $22.33 | 418,491 |
| 2019-11-13 | $22.68 | $22.81 | $21.96 | $22.05 | $22.05 | 482,369 |
| 2019-11-12 | $22.37 | $22.99 | $22.36 | $22.82 | $22.82 | 516,607 |
| 2019-11-11 | $22.16 | $22.61 | $21.80 | $22.31 | $22.31 | 436,252 |
| 2019-11-08 | $22.38 | $22.66 | $21.72 | $22.34 | $22.34 | 618,887 |
| 2019-11-07 | $23.79 | $23.81 | $22.13 | $22.37 | $22.37 | 751,679 |
| 2019-11-06 | $23.22 | $23.96 | $22.78 | $23.70 | $23.70 | 613,859 |
| 2019-11-05 | $23.57 | $23.90 | $22.92 | $23.22 | $23.22 | 567,687 |
| 2019-11-04 | $23.06 | $23.63 | $23.03 | $23.50 | $23.50 | 523,622 |
| 2019-11-01 | $23.00 | $23.69 | $22.71 | $22.96 | $22.96 | 476,601 |
| 2019-10-31 | $22.82 | $23.60 | $22.26 | $22.99 | $22.99 | 490,308 |
| 2019-10-30 | $22.56 | $23.23 | $21.80 | $22.88 | $22.88 | 982,693 |
| 2019-10-29 | $23.65 | $23.90 | $22.39 | $22.52 | $22.52 | 808,897 |
| 2019-10-28 | $24.83 | $24.90 | $23.39 | $23.43 | $23.43 | 844,369 |
| 2019-10-25 | $24.70 | $25.19 | $23.86 | $24.69 | $24.69 | 663,130 |
| 2019-10-24 | $23.90 | $25.80 | $23.82 | $24.62 | $24.62 | 1,044,019 |
| 2019-10-23 | $24.00 | $24.66 | $23.48 | $23.62 | $23.62 | 1,250,301 |
| 2019-10-22 | $24.98 | $25.09 | $24.10 | $24.28 | $24.28 | 1,136,315 |
| 2019-10-21 | $25.29 | $25.62 | $23.77 | $24.92 | $24.92 | 1,047,642 |
| 2019-10-18 | $26.20 | $26.28 | $24.77 | $25.45 | $25.45 | 1,082,599 |
| 2019-10-17 | $26.67 | $26.92 | $26.01 | $26.51 | $26.51 | 845,160 |
| 2019-10-16 | $26.83 | $27.47 | $26.73 | $27.07 | $27.07 | 1,179,857 |
| 2019-10-15 | $26.90 | $27.67 | $26.11 | $27.43 | $27.43 | 1,416,044 |
| 2019-10-14 | $26.09 | $26.61 | $25.65 | $26.45 | $26.45 | 745,986 |
| 2019-10-11 | $26.11 | $26.92 | $25.99 | $26.09 | $26.09 | 814,546 |
| 2019-10-10 | $26.47 | $26.69 | $25.21 | $26.00 | $26.00 | 2,110,618 |
| 2019-10-09 | $26.57 | $26.95 | $25.92 | $26.53 | $26.53 | 1,962,028 |
| 2019-10-08 | $26.00 | $26.45 | $24.80 | $26.39 | $26.39 | 5,957,520 |
| 2019-10-07 | $27.49 | $27.62 | $26.65 | $26.74 | $26.74 | 801,028 |
| 2019-10-04 | $27.80 | $28.11 | $27.40 | $27.70 | $27.70 | 280,465 |
| 2019-10-03 | $27.50 | $28.16 | $26.69 | $27.92 | $27.92 | 1,337,382 |
| 2019-10-02 | $27.77 | $28.14 | $27.25 | $27.25 | $27.25 | 438,980 |
| 2019-10-01 | $28.20 | $29.21 | $27.81 | $28.25 | $28.25 | 326,133 |
| 2019-09-30 | $28.26 | $28.87 | $27.70 | $28.25 | $28.25 | 453,988 |
| 2019-09-27 | $29.99 | $30.00 | $27.89 | $28.24 | $28.24 | 487,277 |
| 2019-09-26 | $27.86 | $29.87 | $27.86 | $29.29 | $29.29 | 905,153 |
| 2019-09-25 | $28.81 | $29.02 | $27.71 | $28.15 | $28.15 | 755,799 |
| 2019-09-24 | $31.44 | $31.78 | $28.05 | $29.00 | $29.00 | 1,145,632 |
| 2019-09-23 | $29.42 | $31.85 | $28.68 | $31.78 | $31.78 | 790,057 |
| 2019-09-20 | $29.81 | $30.36 | $29.15 | $29.75 | $29.75 | 665,440 |
| 2019-09-19 | $30.31 | $30.64 | $28.85 | $29.28 | $29.28 | 353,806 |
| 2019-09-18 | $30.63 | $31.09 | $30.06 | $30.44 | $30.44 | 349,281 |
| 2019-09-17 | $30.75 | $31.32 | $30.22 | $30.63 | $30.63 | 273,412 |
| 2019-09-16 | $29.43 | $31.31 | $29.29 | $30.69 | $30.69 | 371,754 |
| 2019-09-13 | $31.90 | $32.10 | $29.73 | $29.95 | $29.95 | 567,589 |
| 2019-09-12 | $31.35 | $32.54 | $30.47 | $31.35 | $31.35 | 745,910 |
| 2019-09-11 | $27.50 | $31.50 | $27.48 | $31.47 | $31.47 | 1,589,150 |
| 2019-09-10 | $28.42 | $29.26 | $26.98 | $27.45 | $27.45 | 1,704,609 |
| 2019-09-09 | $32.70 | $33.11 | $27.82 | $28.25 | $28.25 | 2,371,623 |
| 2019-09-06 | $33.91 | $34.89 | $31.89 | $32.47 | $32.47 | 3,205,489 |
| 2019-09-05 | $38.56 | $38.85 | $36.28 | $36.60 | $36.60 | 1,391,037 |
| 2019-09-04 | $37.54 | $38.71 | $37.51 | $38.04 | $38.04 | 696,338 |
| 2019-09-03 | $38.65 | $39.59 | $37.39 | $37.57 | $37.57 | 1,712,327 |
| 2019-08-30 | $39.00 | $39.56 | $38.11 | $39.27 | $39.27 | 1,386,656 |
| 2019-08-29 | $36.37 | $38.97 | $36.30 | $38.41 | $38.41 | 766,712 |
| 2019-08-28 | $35.50 | $36.10 | $35.06 | $35.95 | $35.95 | 291,778 |
| 2019-08-27 | $35.76 | $36.39 | $35.20 | $35.52 | $35.52 | 310,541 |
| 2019-08-26 | $35.04 | $35.99 | $34.91 | $35.60 | $35.60 | 368,602 |
| 2019-08-23 | $35.68 | $35.95 | $34.72 | $34.86 | $34.86 | 243,829 |
| 2019-08-22 | $35.19 | $35.96 | $34.51 | $35.82 | $35.82 | 435,704 |
| 2019-08-21 | $34.58 | $36.43 | $34.50 | $35.03 | $35.03 | 310,114 |
| 2019-08-20 | $35.14 | $35.26 | $33.85 | $34.50 | $34.50 | 604,558 |
| 2019-08-19 | $35.00 | $35.88 | $33.28 | $35.42 | $35.42 | 604,293 |
| 2019-08-16 | $33.96 | $36.60 | $33.88 | $34.68 | $34.68 | 747,811 |
| 2019-08-15 | $35.81 | $35.81 | $33.25 | $33.75 | $33.75 | 1,025,805 |
| 2019-08-14 | $36.48 | $37.21 | $34.85 | $35.75 | $35.75 | 567,082 |
| 2019-08-13 | $36.02 | $36.84 | $34.75 | $36.20 | $36.20 | 648,868 |
| 2019-08-12 | $37.42 | $37.44 | $36.17 | $36.56 | $36.56 | 420,297 |
| 2019-08-09 | $39.99 | $40.56 | $37.05 | $37.60 | $37.60 | 428,062 |
| 2019-08-08 | $38.04 | $40.11 | $38.04 | $40.07 | $40.07 | 795,710 |
| 2019-08-07 | $36.29 | $37.85 | $35.90 | $37.59 | $37.59 | 200,887 |
| 2019-08-06 | $38.76 | $39.19 | $36.35 | $36.90 | $36.90 | 669,108 |
| 2019-08-05 | $38.10 | $39.32 | $36.31 | $37.61 | $37.61 | 824,610 |
| 2019-08-02 | $41.57 | $41.57 | $39.30 | $39.43 | $39.43 | 613,960 |
| 2019-08-01 | $43.90 | $44.18 | $41.17 | $41.70 | $41.70 | 497,180 |
| 2019-07-31 | $44.77 | $45.06 | $43.01 | $44.20 | $44.20 | 474,302 |
| 2019-07-30 | $43.36 | $45.12 | $42.72 | $44.96 | $44.96 | 295,982 |
| 2019-07-29 | $45.67 | $45.68 | $43.18 | $44.05 | $44.05 | 490,267 |
| 2019-07-26 | $43.73 | $45.99 | $43.34 | $45.68 | $45.68 | 419,804 |
| 2019-07-25 | $44.66 | $44.93 | $43.22 | $43.50 | $43.50 | 440,368 |
| 2019-07-24 | $44.60 | $45.43 | $43.07 | $44.94 | $44.94 | 642,209 |
| 2019-07-23 | $46.80 | $47.19 | $43.70 | $44.15 | $44.15 | 1,252,516 |
| 2019-07-22 | $46.58 | $48.73 | $46.05 | $46.65 | $46.65 | 576,022 |
| 2019-07-19 | $45.18 | $47.55 | $45.05 | $46.29 | $46.29 | 735,646 |
| 2019-07-18 | $47.60 | $47.61 | $44.91 | $44.91 | $44.91 | 660,558 |
| 2019-07-17 | $48.50 | $48.88 | $46.68 | $47.69 | $47.69 | 605,417 |
| 2019-07-16 | $49.56 | $49.69 | $47.92 | $48.54 | $48.54 | 400,380 |
| 2019-07-15 | $49.44 | $50.36 | $49.01 | $49.65 | $49.65 | 598,335 |
| 2019-07-12 | $49.04 | $49.04 | $47.25 | $48.58 | $48.58 | 816,569 |
| 2019-07-11 | $50.66 | $50.76 | $48.30 | $49.40 | $49.40 | 622,048 |
| 2019-07-10 | $50.79 | $51.88 | $48.99 | $50.52 | $50.52 | 574,570 |
| 2019-07-09 | $47.50 | $49.70 | $47.33 | $49.70 | $49.70 | 476,280 |
| 2019-07-08 | $47.62 | $47.93 | $46.54 | $47.68 | $47.68 | 579,894 |
| 2019-07-05 | $46.83 | $47.81 | $46.50 | $47.69 | $47.69 | 350,260 |
| 2019-07-03 | $46.72 | $47.95 | $46.31 | $47.03 | $47.03 | 321,600 |
| 2019-07-02 | $45.83 | $46.54 | $44.50 | $46.26 | $46.26 | 660,780 |
| 2019-07-01 | $48.00 | $48.74 | $44.70 | $46.08 | $46.08 | 842,591 |
| 2019-06-28 | $48.12 | $48.80 | $45.91 | $47.05 | $47.05 | 1,217,811 |
| 2019-06-27 | $46.53 | $48.43 | $45.29 | $47.78 | $47.78 | 1,103,455 |
| 2019-06-26 | $48.00 | $49.76 | $46.06 | $46.48 | $46.48 | 913,527 |
| 2019-06-25 | $49.31 | $50.20 | $47.14 | $47.52 | $47.52 | 693,637 |
| 2019-06-24 | $53.51 | $53.56 | $47.56 | $49.28 | $49.28 | 988,792 |
| 2019-06-21 | $53.46 | $54.75 | $52.76 | $53.41 | $53.41 | 908,595 |
| 2019-06-20 | $54.34 | $54.69 | $52.99 | $53.79 | $53.79 | 456,652 |
| 2019-06-19 | $54.41 | $54.87 | $52.54 | $54.36 | $54.36 | 409,217 |
| 2019-06-18 | $55.59 | $57.27 | $54.02 | $54.45 | $54.45 | 405,573 |
| 2019-06-17 | $58.10 | $59.82 | $54.02 | $55.27 | $55.27 | 568,389 |
| 2019-06-14 | $54.46 | $57.37 | $53.18 | $57.37 | $57.37 | 414,331 |
| 2019-06-13 | $56.11 | $56.67 | $53.43 | $54.10 | $54.10 | 461,581 |
| 2019-06-12 | $50.00 | $55.67 | $50.00 | $55.31 | $55.31 | 661,542 |
| 2019-06-11 | $50.30 | $50.66 | $49.01 | $50.24 | $50.24 | 365,819 |
| 2019-06-10 | $51.17 | $52.95 | $49.01 | $49.85 | $49.85 | 714,099 |
| 2019-06-07 | $50.00 | $55.29 | $46.00 | $48.90 | $48.90 | 2,195,013 |
| 2019-06-06 | $47.07 | $48.18 | $44.55 | $47.56 | $47.56 | 1,017,694 |
| 2019-06-05 | $45.55 | $48.88 | $44.71 | $47.58 | $47.58 | 582,694 |
| 2019-06-04 | $47.46 | $48.02 | $43.77 | $44.66 | $44.66 | 861,045 |
| 2019-06-03 | $51.04 | $51.35 | $45.15 | $46.21 | $46.21 | 698,606 |
| 2019-05-31 | $51.22 | $51.92 | $49.99 | $51.40 | $51.40 | 234,355 |
| 2019-05-30 | $52.08 | $53.99 | $51.49 | $51.81 | $51.81 | 187,680 |
| 2019-05-29 | $51.77 | $52.00 | $49.50 | $51.90 | $51.90 | 282,129 |
| 2019-05-28 | $53.21 | $54.00 | $52.28 | $52.48 | $52.48 | 122,417 |
| 2019-05-24 | $52.47 | $53.90 | $52.17 | $53.21 | $53.21 | 131,849 |
| 2019-05-23 | $53.50 | $54.11 | $50.62 | $51.98 | $51.98 | 339,492 |
| 2019-05-22 | $54.67 | $55.22 | $53.87 | $53.99 | $53.99 | 137,521 |
| 2019-05-21 | $55.79 | $56.99 | $53.90 | $54.87 | $54.87 | 339,742 |
| 2019-05-20 | $54.51 | $58.63 | $53.83 | $55.06 | $55.06 | 428,182 |
| 2019-05-17 | $55.00 | $56.63 | $53.75 | $54.69 | $54.69 | 298,886 |
| 2019-05-16 | $53.68 | $58.96 | $53.50 | $55.64 | $55.64 | 641,664 |
| 2019-05-15 | $52.28 | $53.98 | $51.65 | $53.45 | $53.45 | 263,688 |
| 2019-05-14 | $50.31 | $54.57 | $50.01 | $52.59 | $52.59 | 438,177 |
| 2019-05-13 | $50.98 | $51.55 | $48.12 | $49.45 | $49.45 | 542,942 |
| 2019-05-10 | $49.45 | $52.13 | $48.18 | $51.82 | $51.82 | 378,752 |
| 2019-05-09 | $48.96 | $49.81 | $47.50 | $49.23 | $49.23 | 189,583 |
| 2019-05-08 | $49.49 | $50.42 | $49.08 | $49.08 | $49.08 | 270,889 |
| 2019-05-07 | $49.00 | $50.47 | $48.08 | $49.04 | $49.04 | 491,801 |
| 2019-05-06 | $44.80 | $49.77 | $44.80 | $49.04 | $49.04 | 546,465 |
| 2019-05-03 | $46.12 | $48.13 | $46.06 | $46.40 | $46.40 | 293,423 |
| 2019-05-02 | $46.29 | $46.65 | $44.30 | $45.74 | $45.74 | 517,340 |
| 2019-05-01 | $47.15 | $48.40 | $46.74 | $46.82 | $46.82 | 519,135 |
| 2019-04-30 | $46.05 | $48.43 | $44.18 | $46.90 | $46.90 | 755,147 |
| 2019-04-29 | $43.85 | $46.87 | $43.60 | $46.50 | $46.50 | 688,409 |
| 2019-04-26 | $39.55 | $43.49 | $39.55 | $43.20 | $43.20 | 477,206 |
| 2019-04-25 | $40.40 | $40.40 | $39.00 | $39.50 | $39.50 | 381,753 |
| 2019-04-24 | $40.18 | $40.20 | $39.35 | $40.20 | $40.20 | 331,618 |
| 2019-04-23 | $39.40 | $39.90 | $39.00 | $39.88 | $39.88 | 289,155 |
| 2019-04-22 | $39.15 | $39.60 | $38.14 | $39.39 | $39.39 | 330,394 |
| 2019-04-18 | $40.44 | $40.44 | $38.11 | $39.15 | $39.15 | 600,888 |
| 2019-04-17 | $38.21 | $41.95 | $37.50 | $40.00 | $40.00 | 1,143,396 |
| 2019-04-16 | $39.64 | $39.70 | $37.90 | $38.05 | $38.05 | 727,645 |
| 2019-04-15 | $38.50 | $39.86 | $36.25 | $39.17 | $39.17 | 961,240 |
| 2019-04-12 | $39.12 | $40.88 | $37.40 | $39.50 | $39.50 | 1,504,839 |
| 2019-04-11 | $36.75 | $39.61 | $36.00 | $38.25 | $38.25 | 9,287,894 |
Pagerduty Inc (PD) News Headlines
.jpg)
.jpg)
.jpg)
Stocks making the biggest moves after hours: Ulta Beauty, Docusign, PagerDuty and more
These are the stocks posting the largest moves in extended trading.
cnbc.com March 13, 2025Recent Pagerduty Inc (PD) News
Similar Companies to Pagerduty Inc (PD) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |