Toast Inc - Class A (TOST) Exchange: NYSE
Data as of Aug. 21, 2025
$43.08 ($-2.53) -5.55%
Toast Inc - Class A - Daily Information
Click for more stock information on Toast Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $46.02 |
| Previous Close | $43.08 |
| High | $46.11 |
| Low | $43.04 |
| Adjusted Open | $46.02 |
| Previous Adjusted Close | $43.08 |
| Adjusted High | $46.11 |
| Adjusted Low | $43.04 |
Invest in Toast Inc - Class A (TOST)
Historical Stock Data for Toast Inc - Class A (TOST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $46.02 | $46.11 | $43.04 | $43.08 | $43.08 | 9,052,974 |
| 2025-08-07 | $46.25 | $46.81 | $44.18 | $45.61 | $45.61 | 11,204,457 |
| 2025-08-06 | $44.08 | $46.47 | $43.11 | $45.94 | $45.94 | 21,523,770 |
| 2025-08-05 | $49.63 | $49.66 | $47.61 | $47.71 | $47.71 | 14,149,243 |
| 2025-08-04 | $47.32 | $49.49 | $47.07 | $49.30 | $49.30 | 8,173,865 |
| 2025-08-01 | $47.81 | $48.00 | $45.85 | $46.66 | $46.66 | 8,983,458 |
| 2025-07-31 | $49.00 | $49.54 | $48.51 | $48.84 | $48.84 | 7,356,378 |
| 2025-07-30 | $48.48 | $49.10 | $47.92 | $48.61 | $48.61 | 8,520,602 |
| 2025-07-29 | $49.13 | $49.19 | $47.85 | $48.55 | $48.55 | 6,653,152 |
| 2025-07-28 | $49.30 | $49.56 | $48.44 | $48.93 | $48.93 | 8,019,410 |
| 2025-07-25 | $48.50 | $49.20 | $48.03 | $48.70 | $48.70 | 7,372,918 |
| 2025-07-24 | $47.44 | $48.41 | $47.34 | $48.07 | $48.07 | 7,136,517 |
| 2025-07-23 | $47.64 | $47.87 | $46.96 | $47.43 | $47.43 | 9,284,334 |
| 2025-07-22 | $47.40 | $48.02 | $46.16 | $47.63 | $47.63 | 9,438,269 |
| 2025-07-21 | $46.95 | $48.35 | $46.84 | $47.31 | $47.31 | 10,878,317 |
| 2025-07-18 | $47.28 | $47.50 | $45.97 | $46.52 | $46.52 | 7,404,937 |
| 2025-07-17 | $46.98 | $47.46 | $45.05 | $46.62 | $46.62 | 12,313,554 |
| 2025-07-16 | $44.61 | $45.24 | $43.63 | $45.14 | $45.14 | 5,992,296 |
| 2025-07-15 | $44.66 | $45.74 | $44.34 | $44.34 | $44.34 | 8,948,116 |
| 2025-07-14 | $43.27 | $44.71 | $42.90 | $44.49 | $44.49 | 6,854,904 |
| 2025-07-11 | $44.22 | $44.42 | $42.97 | $43.39 | $43.39 | 6,312,571 |
| 2025-07-10 | $44.83 | $44.83 | $43.07 | $44.26 | $44.26 | 5,510,883 |
| 2025-07-09 | $43.55 | $44.99 | $42.64 | $44.64 | $44.64 | 8,298,160 |
| 2025-07-08 | $45.30 | $46.57 | $42.94 | $43.54 | $43.54 | 13,197,339 |
| 2025-07-07 | $43.55 | $45.02 | $43.22 | $44.83 | $44.83 | 9,458,228 |
| 2025-07-03 | $42.30 | $43.77 | $42.21 | $43.58 | $43.58 | 3,304,047 |
| 2025-07-02 | $43.02 | $43.28 | $41.76 | $42.54 | $42.54 | 5,947,760 |
| 2025-07-01 | $44.10 | $44.43 | $42.68 | $43.03 | $43.03 | 5,432,426 |
| 2025-06-30 | $44.48 | $44.90 | $43.97 | $44.29 | $44.29 | 6,062,154 |
| 2025-06-27 | $42.83 | $44.14 | $42.70 | $43.89 | $43.89 | 10,887,938 |
| 2025-06-26 | $41.59 | $42.52 | $40.24 | $42.49 | $42.49 | 9,383,036 |
| 2025-06-25 | $44.95 | $45.14 | $41.48 | $41.50 | $41.50 | 13,318,516 |
| 2025-06-24 | $44.10 | $45.11 | $43.80 | $44.67 | $44.67 | 9,041,073 |
| 2025-06-23 | $41.98 | $43.52 | $41.59 | $43.36 | $43.36 | 5,905,662 |
| 2025-06-20 | $42.83 | $42.85 | $42.03 | $42.35 | $42.35 | 6,168,302 |
| 2025-06-18 | $42.66 | $43.33 | $42.01 | $42.58 | $42.58 | 4,372,204 |
| 2025-06-17 | $42.24 | $43.01 | $42.01 | $42.46 | $42.46 | 3,583,435 |
| 2025-06-16 | $41.60 | $42.86 | $41.59 | $42.63 | $42.63 | 4,421,275 |
| 2025-06-13 | $41.14 | $42.45 | $41.12 | $41.54 | $41.54 | 6,251,318 |
| 2025-06-12 | $42.89 | $43.24 | $42.34 | $42.54 | $42.54 | 3,516,474 |
| 2025-06-11 | $43.26 | $43.99 | $42.93 | $43.23 | $43.23 | 4,507,491 |
| 2025-06-10 | $43.83 | $44.03 | $42.29 | $43.35 | $43.35 | 4,611,331 |
| 2025-06-09 | $44.70 | $45.24 | $43.44 | $43.45 | $43.45 | 5,080,399 |
| 2025-06-06 | $43.26 | $44.12 | $43.17 | $44.01 | $44.01 | 5,621,480 |
| 2025-06-05 | $41.76 | $44.34 | $41.70 | $42.82 | $42.82 | 9,201,565 |
| 2025-06-04 | $41.71 | $41.92 | $41.13 | $41.84 | $41.84 | 5,054,011 |
| 2025-06-03 | $43.36 | $43.47 | $41.22 | $41.63 | $41.63 | 8,440,126 |
| 2025-06-02 | $42.04 | $43.18 | $41.57 | $42.99 | $42.99 | 6,517,029 |
| 2025-05-30 | $42.13 | $42.23 | $41.10 | $42.18 | $42.18 | 10,884,238 |
| 2025-05-29 | $42.95 | $43.05 | $41.95 | $42.24 | $42.24 | 5,322,612 |
| 2025-05-28 | $42.75 | $42.75 | $41.88 | $42.12 | $42.12 | 6,014,883 |
| 2025-05-27 | $43.08 | $43.51 | $42.66 | $42.74 | $42.74 | 7,278,012 |
| 2025-05-23 | $42.00 | $43.10 | $41.78 | $42.49 | $42.49 | 4,795,829 |
| 2025-05-22 | $42.40 | $43.12 | $42.07 | $42.68 | $42.68 | 7,405,167 |
| 2025-05-21 | $43.90 | $44.14 | $42.71 | $42.84 | $42.84 | 6,775,617 |
| 2025-05-20 | $44.00 | $44.60 | $43.80 | $44.32 | $44.32 | 5,506,666 |
| 2025-05-19 | $44.00 | $45.05 | $43.50 | $44.67 | $44.67 | 4,928,614 |
| 2025-05-16 | $45.56 | $45.56 | $44.59 | $44.72 | $44.72 | 5,880,866 |
| 2025-05-15 | $44.76 | $45.42 | $44.14 | $45.23 | $45.23 | 7,648,376 |
| 2025-05-14 | $44.22 | $45.14 | $44.02 | $45.09 | $45.09 | 8,127,830 |
| 2025-05-13 | $43.07 | $45.56 | $43.07 | $43.96 | $43.96 | 18,219,509 |
| 2025-05-12 | $41.82 | $42.95 | $41.10 | $42.87 | $42.87 | 14,123,710 |
| 2025-05-09 | $39.84 | $42.64 | $39.75 | $40.84 | $40.84 | 24,000,475 |
| 2025-05-08 | $35.88 | $37.08 | $35.72 | $36.65 | $36.65 | 14,418,611 |
| 2025-05-07 | $35.34 | $35.91 | $35.20 | $35.56 | $35.56 | 6,924,435 |
| 2025-05-06 | $35.17 | $35.86 | $34.68 | $35.20 | $35.20 | 7,207,254 |
| 2025-05-05 | $35.38 | $36.49 | $35.35 | $35.84 | $35.84 | 5,088,395 |
| 2025-05-02 | $35.95 | $36.39 | $35.59 | $36.01 | $36.01 | 6,503,485 |
| 2025-05-01 | $36.10 | $36.22 | $35.24 | $35.30 | $35.30 | 7,305,625 |
| 2025-04-30 | $35.37 | $35.82 | $34.64 | $35.58 | $35.58 | 6,661,772 |
| 2025-04-29 | $35.71 | $36.50 | $35.71 | $36.21 | $36.21 | 6,828,900 |
| 2025-04-28 | $36.26 | $36.54 | $35.49 | $35.74 | $35.74 | 8,182,222 |
| 2025-04-25 | $35.28 | $36.61 | $35.20 | $36.10 | $36.10 | 6,735,590 |
| 2025-04-24 | $34.80 | $36.11 | $34.64 | $35.95 | $35.95 | 6,310,290 |
| 2025-04-23 | $36.07 | $36.75 | $34.70 | $34.89 | $34.89 | 5,782,972 |
| 2025-04-22 | $33.54 | $34.27 | $33.14 | $34.18 | $34.18 | 3,607,825 |
| 2025-04-21 | $33.88 | $34.19 | $32.69 | $33.08 | $33.08 | 6,002,324 |
| 2025-04-17 | $34.47 | $34.70 | $33.61 | $34.29 | $34.29 | 4,889,013 |
| 2025-04-16 | $34.24 | $35.02 | $33.66 | $34.29 | $34.29 | 4,714,440 |
| 2025-04-15 | $34.97 | $35.30 | $34.55 | $34.85 | $34.85 | 4,128,584 |
| 2025-04-14 | $35.60 | $35.71 | $33.88 | $34.62 | $34.62 | 6,116,527 |
| 2025-04-11 | $33.36 | $34.27 | $32.52 | $34.08 | $34.08 | 4,861,872 |
| 2025-04-10 | $34.07 | $34.17 | $31.92 | $33.36 | $33.36 | 7,568,984 |
| 2025-04-09 | $29.42 | $34.72 | $29.30 | $34.38 | $34.38 | 10,088,894 |
| 2025-04-08 | $32.31 | $32.73 | $29.24 | $30.03 | $30.03 | 6,763,073 |
| 2025-04-07 | $29.23 | $32.93 | $28.12 | $30.70 | $30.70 | 11,959,114 |
| 2025-04-04 | $30.99 | $31.64 | $29.00 | $30.54 | $30.54 | 10,417,653 |
| 2025-04-03 | $32.98 | $33.72 | $31.63 | $32.66 | $32.66 | 10,217,504 |
| 2025-04-02 | $33.26 | $35.93 | $33.20 | $35.68 | $35.68 | 6,617,077 |
| 2025-04-01 | $32.95 | $34.42 | $32.79 | $34.26 | $34.26 | 5,262,943 |
| 2025-03-31 | $32.58 | $33.67 | $32.02 | $33.17 | $33.17 | 5,337,667 |
| 2025-03-28 | $35.12 | $35.60 | $33.23 | $33.58 | $33.58 | 6,442,283 |
| 2025-03-27 | $35.32 | $35.83 | $34.55 | $35.37 | $35.37 | 4,610,427 |
| 2025-03-26 | $36.38 | $37.06 | $35.58 | $35.97 | $35.97 | 6,227,307 |
| 2025-03-25 | $35.92 | $36.88 | $35.92 | $36.35 | $36.35 | 5,880,716 |
| 2025-03-24 | $35.99 | $36.35 | $34.72 | $36.15 | $36.15 | 6,035,668 |
| 2025-03-21 | $35.28 | $35.61 | $34.83 | $35.19 | $35.19 | 6,989,365 |
| 2025-03-20 | $34.69 | $36.08 | $34.65 | $35.88 | $35.88 | 7,648,854 |
| 2025-03-19 | $33.91 | $35.56 | $33.59 | $35.10 | $35.10 | 5,944,739 |
| 2025-03-18 | $34.43 | $34.75 | $33.17 | $33.79 | $33.79 | 6,803,032 |
| 2025-03-17 | $34.05 | $35.14 | $34.00 | $34.83 | $34.83 | 4,740,821 |
| 2025-03-14 | $33.40 | $34.48 | $32.92 | $34.46 | $34.46 | 7,425,871 |
| 2025-03-13 | $34.57 | $34.60 | $32.28 | $32.61 | $32.61 | 8,955,527 |
| 2025-03-12 | $34.72 | $35.01 | $33.60 | $34.78 | $34.78 | 5,192,779 |
| 2025-03-11 | $33.45 | $34.21 | $32.66 | $33.45 | $33.45 | 7,023,514 |
| 2025-03-10 | $33.34 | $33.88 | $32.17 | $33.49 | $33.49 | 10,277,081 |
| 2025-03-07 | $34.07 | $34.94 | $32.18 | $34.72 | $34.72 | 10,912,351 |
| 2025-03-06 | $35.27 | $36.14 | $33.76 | $34.12 | $34.12 | 7,480,695 |
| 2025-03-05 | $35.00 | $36.72 | $34.83 | $36.47 | $36.47 | 6,311,640 |
| 2025-03-04 | $36.48 | $36.48 | $34.28 | $35.18 | $35.18 | 7,785,249 |
| 2025-03-03 | $38.34 | $38.81 | $36.59 | $36.82 | $36.82 | 7,349,345 |
| 2025-02-28 | $37.21 | $38.76 | $37.08 | $38.60 | $38.60 | 6,956,053 |
| 2025-02-27 | $38.10 | $39.10 | $37.46 | $37.53 | $37.53 | 7,734,917 |
| 2025-02-26 | $37.11 | $37.94 | $36.58 | $37.64 | $37.64 | 8,404,805 |
| 2025-02-25 | $37.31 | $37.81 | $35.23 | $36.20 | $36.20 | 10,021,297 |
| 2025-02-24 | $37.75 | $38.37 | $36.61 | $37.18 | $37.18 | 7,009,448 |
| 2025-02-21 | $40.07 | $40.16 | $37.23 | $37.70 | $37.70 | 9,882,399 |
| 2025-02-20 | $41.00 | $41.14 | $38.02 | $40.26 | $40.26 | 16,999,938 |
| 2025-02-19 | $41.59 | $41.59 | $39.82 | $39.98 | $39.98 | 15,442,114 |
| 2025-02-18 | $41.60 | $43.01 | $41.04 | $41.91 | $41.91 | 11,113,985 |
| 2025-02-14 | $40.23 | $40.95 | $39.52 | $40.49 | $40.49 | 8,114,503 |
| 2025-02-13 | $39.82 | $41.11 | $39.04 | $40.20 | $40.20 | 4,773,776 |
| 2025-02-12 | $39.50 | $40.17 | $39.27 | $39.75 | $39.75 | 5,690,020 |
| 2025-02-11 | $41.09 | $41.27 | $39.51 | $40.10 | $40.10 | 5,817,205 |
| 2025-02-10 | $41.57 | $42.10 | $40.99 | $41.40 | $41.40 | 4,462,497 |
| 2025-02-07 | $42.15 | $42.68 | $41.12 | $41.12 | $41.12 | 5,916,671 |
| 2025-02-06 | $41.63 | $42.00 | $41.27 | $41.98 | $41.98 | 6,427,106 |
| 2025-02-05 | $39.80 | $41.34 | $39.39 | $41.32 | $41.32 | 5,901,543 |
| 2025-02-04 | $40.27 | $40.54 | $39.10 | $39.24 | $39.24 | 5,292,105 |
| 2025-02-03 | $39.24 | $40.51 | $38.89 | $40.01 | $40.01 | 6,067,189 |
| 2025-01-31 | $41.34 | $42.50 | $40.72 | $40.92 | $40.92 | 6,502,927 |
| 2025-01-30 | $40.34 | $41.09 | $39.37 | $40.31 | $40.31 | 6,391,088 |
| 2025-01-29 | $39.80 | $40.08 | $39.12 | $40.04 | $40.04 | 3,742,300 |
| 2025-01-28 | $38.42 | $40.36 | $38.00 | $39.97 | $39.97 | 4,363,125 |
| 2025-01-27 | $37.95 | $39.40 | $37.66 | $38.50 | $38.50 | 3,794,038 |
| 2025-01-24 | $40.91 | $41.50 | $38.97 | $39.33 | $39.33 | 5,059,978 |
| 2025-01-23 | $38.53 | $40.06 | $37.79 | $40.00 | $40.00 | 6,063,249 |
| 2025-01-22 | $38.90 | $39.75 | $38.68 | $38.78 | $38.78 | 4,470,376 |
| 2025-01-21 | $38.72 | $38.75 | $37.56 | $38.65 | $38.65 | 4,703,549 |
| 2025-01-17 | $37.26 | $37.88 | $36.84 | $37.88 | $37.88 | 4,476,124 |
| 2025-01-16 | $36.83 | $37.20 | $36.23 | $36.89 | $36.89 | 3,641,093 |
| 2025-01-15 | $38.16 | $38.68 | $36.25 | $36.59 | $36.59 | 6,200,927 |
| 2025-01-14 | $35.78 | $36.65 | $35.35 | $36.24 | $36.24 | 4,804,980 |
| 2025-01-13 | $34.87 | $35.27 | $34.55 | $35.11 | $35.11 | 4,953,415 |
| 2025-01-10 | $36.22 | $36.30 | $35.16 | $35.70 | $35.70 | 5,397,062 |
| 2025-01-08 | $37.30 | $37.53 | $36.66 | $37.21 | $37.21 | 3,571,132 |
| 2025-01-07 | $39.00 | $39.08 | $36.93 | $37.43 | $37.43 | 3,853,330 |
| 2025-01-06 | $38.01 | $39.04 | $37.22 | $38.94 | $38.94 | 5,417,680 |
| 2025-01-03 | $36.68 | $37.62 | $36.53 | $37.60 | $37.60 | 4,210,748 |
| 2025-01-02 | $36.71 | $36.90 | $35.86 | $36.38 | $36.38 | 6,371,904 |
| 2024-12-31 | $36.98 | $37.06 | $36.17 | $36.45 | $36.45 | 3,489,068 |
| 2024-12-30 | $36.90 | $37.25 | $36.52 | $36.88 | $36.88 | 3,442,321 |
| 2024-12-27 | $38.05 | $38.13 | $37.09 | $37.50 | $37.50 | 2,496,358 |
| 2024-12-26 | $38.39 | $38.69 | $37.88 | $38.18 | $38.18 | 3,365,808 |
| 2024-12-24 | $37.68 | $38.39 | $37.30 | $38.38 | $38.38 | 2,115,371 |
| 2024-12-23 | $37.50 | $37.70 | $36.65 | $37.29 | $37.29 | 2,845,731 |
| 2024-12-20 | $35.68 | $37.62 | $35.57 | $37.58 | $37.58 | 10,695,821 |
| 2024-12-19 | $36.32 | $36.85 | $35.62 | $35.93 | $35.93 | 5,420,419 |
| 2024-12-18 | $38.26 | $38.74 | $35.98 | $36.29 | $36.29 | 6,642,954 |
| 2024-12-17 | $38.27 | $38.90 | $38.14 | $38.18 | $38.18 | 4,116,022 |
| 2024-12-16 | $38.00 | $38.96 | $37.21 | $38.62 | $38.62 | 6,129,839 |
| 2024-12-13 | $39.58 | $39.76 | $37.87 | $38.13 | $38.13 | 6,649,984 |
| 2024-12-12 | $38.38 | $39.85 | $38.20 | $39.61 | $39.61 | 5,625,225 |
| 2024-12-11 | $38.50 | $38.62 | $37.68 | $38.41 | $38.41 | 5,474,062 |
| 2024-12-10 | $38.30 | $39.26 | $37.96 | $38.27 | $38.27 | 5,833,447 |
| 2024-12-09 | $39.07 | $39.54 | $38.17 | $38.30 | $38.30 | 5,457,970 |
| 2024-12-06 | $37.93 | $38.84 | $37.37 | $38.81 | $38.81 | 6,389,998 |
| 2024-12-05 | $37.41 | $38.48 | $37.20 | $38.02 | $38.02 | 8,984,707 |
| 2024-12-04 | $42.47 | $42.89 | $37.69 | $38.14 | $38.14 | 21,297,208 |
| 2024-12-03 | $42.33 | $42.68 | $41.97 | $42.42 | $42.42 | 5,698,029 |
| 2024-12-02 | $43.09 | $43.38 | $42.02 | $42.37 | $42.37 | 7,133,468 |
| 2024-11-29 | $43.19 | $43.71 | $43.08 | $43.54 | $43.54 | 2,298,247 |
| 2024-11-27 | $43.29 | $43.52 | $42.50 | $43.18 | $43.18 | 4,876,122 |
| 2024-11-26 | $42.91 | $44.12 | $42.88 | $43.21 | $43.21 | 7,433,486 |
| 2024-11-25 | $43.53 | $43.62 | $42.56 | $43.00 | $43.00 | 12,082,298 |
| 2024-11-22 | $42.60 | $43.25 | $42.40 | $42.74 | $42.74 | 12,543,623 |
| 2024-11-21 | $42.25 | $43.29 | $42.01 | $42.36 | $42.36 | 15,695,536 |
| 2024-11-20 | $42.73 | $42.85 | $41.53 | $42.50 | $42.50 | 10,955,623 |
| 2024-11-19 | $39.65 | $42.51 | $39.42 | $42.50 | $42.50 | 13,186,002 |
| 2024-11-18 | $41.00 | $41.02 | $39.42 | $39.82 | $39.82 | 6,619,761 |
| 2024-11-15 | $40.11 | $41.05 | $39.85 | $40.60 | $40.60 | 7,871,367 |
| 2024-11-14 | $39.81 | $40.65 | $39.53 | $40.36 | $40.36 | 6,714,958 |
| 2024-11-13 | $39.91 | $40.53 | $39.68 | $39.92 | $39.92 | 13,491,598 |
| 2024-11-12 | $37.26 | $39.80 | $36.88 | $39.43 | $39.43 | 12,557,025 |
| 2024-11-11 | $37.22 | $38.06 | $35.87 | $37.95 | $37.95 | 15,418,724 |
| 2024-11-08 | $38.39 | $38.40 | $34.71 | $37.48 | $37.48 | 28,795,314 |
| 2024-11-07 | $32.47 | $33.01 | $32.33 | $32.67 | $32.67 | 15,792,452 |
| 2024-11-06 | $30.80 | $32.15 | $30.75 | $32.14 | $32.14 | 8,602,986 |
| 2024-11-05 | $30.04 | $31.04 | $30.00 | $30.81 | $30.81 | 5,776,199 |
| 2024-11-04 | $30.69 | $31.35 | $30.27 | $30.32 | $30.32 | 5,430,607 |
| 2024-11-01 | $30.13 | $31.57 | $30.05 | $30.98 | $30.98 | 8,330,478 |
| 2024-10-31 | $30.00 | $30.51 | $29.77 | $30.03 | $30.03 | 4,147,895 |
| 2024-10-30 | $30.08 | $30.56 | $29.92 | $30.15 | $30.15 | 3,225,574 |
| 2024-10-29 | $30.00 | $30.28 | $29.63 | $30.04 | $30.04 | 4,071,185 |
| 2024-10-28 | $29.69 | $30.79 | $29.57 | $30.12 | $30.12 | 10,910,643 |
| 2024-10-25 | $30.23 | $30.41 | $29.42 | $29.49 | $29.49 | 2,795,165 |
| 2024-10-24 | $29.40 | $30.17 | $29.33 | $30.03 | $30.03 | 6,700,384 |
| 2024-10-23 | $29.39 | $29.54 | $28.86 | $29.25 | $29.25 | 2,818,811 |
| 2024-10-22 | $29.42 | $29.85 | $29.20 | $29.37 | $29.37 | 3,382,671 |
| 2024-10-21 | $30.17 | $30.45 | $29.41 | $29.52 | $29.52 | 3,686,114 |
| 2024-10-18 | $29.79 | $30.70 | $29.75 | $30.32 | $30.32 | 6,171,164 |
| 2024-10-17 | $29.07 | $29.63 | $28.53 | $29.54 | $29.54 | 4,862,143 |
| 2024-10-16 | $28.95 | $29.30 | $28.64 | $29.03 | $29.03 | 4,275,385 |
| 2024-10-15 | $28.21 | $28.87 | $28.05 | $28.73 | $28.73 | 5,407,948 |
| 2024-10-14 | $28.50 | $28.50 | $27.65 | $28.15 | $28.15 | 4,197,279 |
| 2024-10-11 | $28.05 | $28.77 | $27.72 | $28.34 | $28.34 | 5,757,650 |
| 2024-10-10 | $28.39 | $29.52 | $28.12 | $28.90 | $28.90 | 4,199,451 |
| 2024-10-09 | $29.04 | $29.29 | $28.68 | $28.98 | $28.98 | 2,897,892 |
| 2024-10-08 | $28.29 | $29.02 | $28.14 | $28.80 | $28.80 | 6,591,247 |
| 2024-10-07 | $28.72 | $28.72 | $27.86 | $28.17 | $28.17 | 4,515,772 |
| 2024-10-04 | $28.28 | $28.83 | $28.08 | $28.77 | $28.77 | 4,713,133 |
| 2024-10-03 | $27.11 | $27.90 | $26.91 | $27.88 | $27.88 | 4,141,201 |
| 2024-10-02 | $28.15 | $28.28 | $27.41 | $27.43 | $27.43 | 7,323,442 |
| 2024-10-01 | $28.63 | $28.90 | $27.71 | $28.56 | $28.56 | 6,151,582 |
| 2024-09-30 | $27.87 | $28.89 | $27.81 | $28.31 | $28.31 | 4,603,038 |
| 2024-09-27 | $28.50 | $29.92 | $27.83 | $28.00 | $28.00 | 7,968,002 |
| 2024-09-26 | $27.52 | $27.52 | $26.75 | $27.33 | $27.33 | 4,531,696 |
| 2024-09-25 | $27.89 | $27.98 | $26.87 | $27.09 | $27.09 | 3,934,876 |
| 2024-09-24 | $27.79 | $28.02 | $27.31 | $27.99 | $27.99 | 3,650,399 |
| 2024-09-23 | $27.89 | $28.19 | $27.54 | $27.65 | $27.65 | 5,711,833 |
| 2024-09-20 | $27.00 | $27.80 | $26.63 | $27.71 | $27.71 | 6,082,839 |
| 2024-09-19 | $27.00 | $27.14 | $26.70 | $26.96 | $26.96 | 4,956,802 |
| 2024-09-18 | $26.79 | $27.01 | $26.18 | $26.31 | $26.31 | 5,183,617 |
| 2024-09-17 | $26.85 | $26.85 | $26.32 | $26.75 | $26.75 | 4,998,558 |
| 2024-09-16 | $26.21 | $26.79 | $26.05 | $26.57 | $26.57 | 4,702,166 |
| 2024-09-13 | $26.25 | $26.52 | $25.96 | $26.19 | $26.19 | 5,023,101 |
| 2024-09-12 | $25.10 | $26.22 | $24.95 | $26.09 | $26.09 | 6,074,891 |
| 2024-09-11 | $23.35 | $25.02 | $23.06 | $25.00 | $25.00 | 6,728,909 |
| 2024-09-10 | $23.67 | $23.79 | $23.19 | $23.68 | $23.68 | 4,495,100 |
| 2024-09-09 | $23.63 | $23.94 | $23.33 | $23.62 | $23.62 | 6,080,722 |
| 2024-09-06 | $24.25 | $24.39 | $22.91 | $23.29 | $23.29 | 5,509,146 |
| 2024-09-05 | $24.08 | $24.37 | $23.81 | $24.12 | $24.12 | 5,422,159 |
| 2024-09-04 | $23.67 | $24.32 | $23.45 | $24.12 | $24.12 | 4,213,465 |
| 2024-09-03 | $24.71 | $24.77 | $23.78 | $24.02 | $24.02 | 4,196,340 |
| 2024-08-30 | $24.81 | $25.03 | $24.51 | $24.86 | $24.86 | 4,954,951 |
| 2024-08-29 | $24.21 | $25.06 | $24.13 | $24.63 | $24.63 | 4,858,360 |
| 2024-08-28 | $24.69 | $25.20 | $23.68 | $23.81 | $23.81 | 4,245,928 |
| 2024-08-27 | $24.08 | $24.76 | $23.98 | $24.75 | $24.75 | 2,848,095 |
| 2024-08-26 | $23.92 | $24.78 | $23.87 | $24.25 | $24.25 | 4,748,756 |
| 2024-08-23 | $23.75 | $24.22 | $23.60 | $23.68 | $23.68 | 3,538,889 |
| 2024-08-22 | $24.22 | $24.47 | $23.54 | $23.56 | $23.56 | 3,496,123 |
| 2024-08-21 | $24.32 | $24.32 | $23.76 | $24.21 | $24.21 | 3,208,138 |
| 2024-08-20 | $25.03 | $25.10 | $24.00 | $24.03 | $24.03 | 3,614,432 |
| 2024-08-19 | $24.79 | $25.14 | $24.65 | $24.90 | $24.90 | 3,939,486 |
| 2024-08-16 | $24.75 | $24.95 | $24.36 | $24.74 | $24.74 | 3,656,839 |
| 2024-08-15 | $25.25 | $25.95 | $24.72 | $24.81 | $24.81 | 5,138,114 |
| 2024-08-14 | $24.90 | $25.16 | $24.55 | $24.78 | $24.78 | 4,706,423 |
| 2024-08-13 | $24.22 | $24.89 | $23.98 | $24.75 | $24.75 | 6,369,276 |
| 2024-08-12 | $23.67 | $24.09 | $23.49 | $23.97 | $23.97 | 4,393,511 |
| 2024-08-09 | $23.30 | $23.71 | $22.92 | $23.63 | $23.63 | 5,099,141 |
| 2024-08-08 | $23.08 | $23.70 | $22.27 | $23.40 | $23.40 | 7,202,371 |
| 2024-08-07 | $24.00 | $24.33 | $22.10 | $22.71 | $22.71 | 21,834,512 |
| 2024-08-06 | $23.99 | $24.74 | $23.74 | $24.19 | $24.19 | 11,070,309 |
| 2024-08-05 | $22.24 | $24.41 | $22.14 | $23.92 | $23.92 | 9,583,357 |
| 2024-08-02 | $24.10 | $24.50 | $23.50 | $24.45 | $24.45 | 8,883,532 |
| 2024-08-01 | $26.17 | $26.72 | $24.82 | $25.25 | $25.25 | 4,222,264 |
| 2024-07-31 | $26.42 | $26.57 | $25.96 | $26.16 | $26.16 | 4,941,520 |
| 2024-07-30 | $26.24 | $26.64 | $25.70 | $25.96 | $25.96 | 3,634,580 |
| 2024-07-29 | $26.00 | $26.19 | $25.46 | $26.00 | $26.00 | 4,097,610 |
| 2024-07-26 | $25.75 | $26.38 | $25.43 | $25.68 | $25.68 | 5,997,772 |
| 2024-07-25 | $24.73 | $25.52 | $24.33 | $24.99 | $24.99 | 6,933,562 |
| 2024-07-24 | $26.66 | $26.94 | $24.74 | $24.80 | $24.80 | 9,371,697 |
| 2024-07-23 | $27.36 | $27.47 | $26.47 | $27.04 | $27.04 | 8,197,702 |
| 2024-07-22 | $27.36 | $27.79 | $26.78 | $27.42 | $27.42 | 7,273,488 |
| 2024-07-19 | $26.42 | $27.50 | $26.23 | $27.17 | $27.17 | 5,522,798 |
| 2024-07-18 | $27.76 | $27.88 | $26.29 | $26.51 | $26.51 | 10,749,666 |
| 2024-07-17 | $27.03 | $27.19 | $26.06 | $26.62 | $26.62 | 5,658,849 |
| 2024-07-16 | $26.22 | $27.39 | $26.04 | $27.30 | $27.30 | 11,019,929 |
| 2024-07-15 | $25.38 | $25.93 | $25.02 | $25.92 | $25.92 | 5,115,629 |
| 2024-07-12 | $24.55 | $25.37 | $24.30 | $25.22 | $25.22 | 5,277,909 |
| 2024-07-11 | $24.13 | $24.41 | $23.80 | $24.37 | $24.37 | 4,755,776 |
| 2024-07-10 | $25.01 | $25.04 | $23.51 | $23.86 | $23.86 | 8,661,323 |
| 2024-07-09 | $25.28 | $25.46 | $24.60 | $24.93 | $24.93 | 4,349,146 |
| 2024-07-08 | $25.75 | $25.84 | $25.22 | $25.41 | $25.41 | 3,935,239 |
| 2024-07-05 | $25.07 | $25.79 | $24.93 | $25.66 | $25.66 | 2,942,817 |
| 2024-07-03 | $25.99 | $26.29 | $25.19 | $25.31 | $25.31 | 3,032,354 |
| 2024-07-02 | $25.40 | $26.00 | $25.28 | $25.99 | $25.99 | 3,217,912 |
| 2024-07-01 | $25.83 | $25.94 | $25.19 | $25.46 | $25.46 | 3,723,864 |
| 2024-06-28 | $25.88 | $26.04 | $25.27 | $25.77 | $25.77 | 11,069,214 |
| 2024-06-27 | $25.77 | $26.18 | $25.57 | $25.72 | $25.72 | 4,192,212 |
| 2024-06-26 | $25.62 | $25.83 | $25.27 | $25.72 | $25.72 | 3,130,826 |
| 2024-06-25 | $25.45 | $25.93 | $25.25 | $25.79 | $25.79 | 5,255,440 |
| 2024-06-24 | $25.52 | $25.74 | $25.11 | $25.59 | $25.59 | 4,634,337 |
| 2024-06-21 | $25.46 | $25.70 | $24.86 | $25.54 | $25.54 | 8,854,239 |
| 2024-06-20 | $24.04 | $25.60 | $23.89 | $25.52 | $25.52 | 9,575,667 |
| 2024-06-18 | $23.42 | $24.98 | $23.34 | $24.04 | $24.04 | 14,606,946 |
| 2024-06-17 | $22.55 | $23.24 | $22.35 | $22.60 | $22.60 | 8,019,080 |
| 2024-06-14 | $22.46 | $22.76 | $21.97 | $22.72 | $22.72 | 8,829,778 |
| 2024-06-13 | $22.50 | $22.78 | $21.32 | $22.72 | $22.72 | 10,521,411 |
| 2024-06-12 | $23.00 | $23.19 | $22.42 | $22.60 | $22.60 | 7,568,464 |
| 2024-06-11 | $22.41 | $22.52 | $22.06 | $22.20 | $22.20 | 5,841,579 |
| 2024-06-10 | $22.01 | $22.82 | $21.92 | $22.56 | $22.56 | 7,120,967 |
| 2024-06-07 | $22.37 | $22.73 | $21.97 | $22.02 | $22.02 | 7,580,227 |
| 2024-06-06 | $22.50 | $23.22 | $22.40 | $22.62 | $22.62 | 4,947,829 |
| 2024-06-05 | $22.49 | $22.66 | $22.12 | $22.50 | $22.50 | 6,113,544 |
| 2024-06-04 | $22.88 | $23.23 | $22.37 | $22.43 | $22.43 | 6,421,032 |
| 2024-06-03 | $24.20 | $24.34 | $22.86 | $23.00 | $23.00 | 7,753,535 |
| 2024-05-31 | $23.71 | $24.25 | $23.40 | $24.23 | $24.23 | 11,810,171 |
| 2024-05-30 | $23.55 | $24.00 | $23.26 | $23.61 | $23.61 | 9,800,465 |
| 2024-05-29 | $25.00 | $25.15 | $22.95 | $23.63 | $23.63 | 20,611,701 |
| 2024-05-28 | $25.73 | $26.28 | $25.32 | $25.43 | $25.43 | 7,764,046 |
| 2024-05-24 | $25.65 | $25.83 | $25.23 | $25.46 | $25.46 | 5,102,048 |
| 2024-05-23 | $26.75 | $26.84 | $25.23 | $25.38 | $25.38 | 7,691,535 |
| 2024-05-22 | $26.34 | $27.10 | $26.28 | $26.68 | $26.68 | 6,443,066 |
| 2024-05-21 | $26.10 | $26.73 | $25.88 | $26.53 | $26.53 | 7,793,271 |
| 2024-05-20 | $26.97 | $27.32 | $26.55 | $26.96 | $26.96 | 5,570,531 |
| 2024-05-17 | $27.61 | $27.71 | $26.63 | $26.99 | $26.99 | 7,971,844 |
| 2024-05-16 | $27.55 | $27.90 | $27.33 | $27.53 | $27.53 | 6,738,967 |
| 2024-05-15 | $27.69 | $27.87 | $27.18 | $27.71 | $27.71 | 8,187,629 |
| 2024-05-14 | $27.16 | $27.70 | $26.95 | $27.16 | $27.16 | 6,209,923 |
| 2024-05-13 | $26.99 | $27.50 | $26.65 | $27.02 | $27.02 | 9,648,569 |
| 2024-05-10 | $27.03 | $27.42 | $26.62 | $26.83 | $26.83 | 6,745,120 |
| 2024-05-09 | $27.00 | $27.57 | $26.54 | $26.82 | $26.82 | 15,200,797 |
| 2024-05-08 | $25.18 | $27.31 | $24.83 | $26.82 | $26.82 | 25,125,358 |
| 2024-05-07 | $23.26 | $24.08 | $23.21 | $23.73 | $23.73 | 13,824,865 |
| 2024-05-06 | $22.87 | $23.60 | $22.83 | $23.56 | $23.56 | 7,118,700 |
| 2024-05-03 | $23.77 | $24.27 | $22.65 | $22.74 | $22.74 | 6,340,950 |
| 2024-05-02 | $23.30 | $23.46 | $22.47 | $23.38 | $23.38 | 6,422,947 |
| 2024-05-01 | $23.48 | $23.61 | $22.62 | $23.00 | $23.00 | 6,980,431 |
| 2024-04-30 | $23.71 | $24.20 | $23.58 | $23.63 | $23.63 | 3,994,290 |
| 2024-04-29 | $24.05 | $24.58 | $23.67 | $23.94 | $23.94 | 5,456,908 |
| 2024-04-26 | $23.26 | $23.99 | $23.09 | $23.91 | $23.91 | 6,398,473 |
| 2024-04-25 | $22.61 | $23.22 | $22.37 | $23.12 | $23.12 | 5,425,775 |
| 2024-04-24 | $23.34 | $23.41 | $22.75 | $23.07 | $23.07 | 4,708,209 |
| 2024-04-23 | $22.38 | $23.39 | $22.28 | $23.19 | $23.19 | 6,915,449 |
| 2024-04-22 | $21.91 | $22.17 | $21.53 | $22.15 | $22.15 | 7,706,162 |
| 2024-04-19 | $22.11 | $22.35 | $21.61 | $21.62 | $21.62 | 5,042,451 |
| 2024-04-18 | $22.58 | $22.76 | $22.10 | $22.19 | $22.19 | 4,310,996 |
| 2024-04-17 | $22.49 | $22.95 | $22.23 | $22.75 | $22.75 | 3,954,887 |
| 2024-04-16 | $22.43 | $22.95 | $22.26 | $22.44 | $22.44 | 3,919,895 |
| 2024-04-15 | $24.10 | $24.23 | $22.37 | $22.50 | $22.50 | 5,780,133 |
| 2024-04-12 | $24.68 | $24.73 | $23.56 | $23.82 | $23.82 | 4,909,645 |
| 2024-04-11 | $23.26 | $24.57 | $23.11 | $24.56 | $24.56 | 8,159,505 |
| 2024-04-10 | $22.85 | $23.25 | $22.82 | $22.98 | $22.98 | 5,031,404 |
| 2024-04-09 | $23.11 | $23.90 | $23.11 | $23.70 | $23.70 | 5,257,931 |
| 2024-04-08 | $23.22 | $23.58 | $23.08 | $23.17 | $23.17 | 4,873,797 |
| 2024-04-05 | $23.20 | $23.47 | $22.88 | $23.12 | $23.12 | 5,847,831 |
| 2024-04-04 | $23.44 | $24.28 | $23.14 | $23.26 | $23.26 | 6,294,286 |
| 2024-04-03 | $23.05 | $23.48 | $22.96 | $23.27 | $23.27 | 6,238,587 |
| 2024-04-02 | $23.64 | $23.74 | $23.23 | $23.40 | $23.40 | 5,881,057 |
| 2024-04-01 | $24.97 | $24.97 | $23.56 | $24.33 | $24.33 | 6,337,973 |
| 2024-03-28 | $24.48 | $25.12 | $24.35 | $24.92 | $24.92 | 6,799,930 |
| 2024-03-27 | $24.80 | $24.92 | $23.97 | $24.33 | $24.33 | 6,398,936 |
| 2024-03-26 | $24.13 | $24.96 | $24.06 | $24.48 | $24.48 | 6,190,848 |
| 2024-03-25 | $23.92 | $24.38 | $23.66 | $23.80 | $23.80 | 3,517,398 |
| 2024-03-22 | $24.40 | $24.72 | $23.69 | $23.80 | $23.80 | 3,672,690 |
| 2024-03-21 | $23.90 | $24.78 | $23.65 | $24.36 | $24.36 | 7,112,442 |
| 2024-03-20 | $23.18 | $23.93 | $22.95 | $23.69 | $23.69 | 6,559,813 |
| 2024-03-19 | $23.19 | $23.58 | $22.60 | $23.25 | $23.25 | 6,011,127 |
| 2024-03-18 | $23.59 | $23.89 | $23.34 | $23.51 | $23.51 | 4,869,996 |
| 2024-03-15 | $23.50 | $24.10 | $23.32 | $23.55 | $23.55 | 11,277,373 |
| 2024-03-14 | $25.22 | $25.42 | $23.97 | $24.16 | $24.16 | 6,081,886 |
| 2024-03-13 | $24.75 | $25.54 | $24.70 | $25.09 | $25.09 | 6,558,352 |
| 2024-03-12 | $25.01 | $25.04 | $24.34 | $25.00 | $25.00 | 6,565,791 |
| 2024-03-11 | $24.49 | $25.02 | $24.38 | $24.65 | $24.65 | 5,426,291 |
| 2024-03-08 | $25.01 | $25.14 | $24.18 | $24.52 | $24.52 | 7,132,105 |
| 2024-03-07 | $25.15 | $25.63 | $24.54 | $24.82 | $24.82 | 5,879,175 |
| 2024-03-06 | $24.31 | $25.00 | $24.08 | $24.88 | $24.88 | 9,450,416 |
| 2024-03-05 | $24.08 | $24.21 | $23.36 | $23.78 | $23.78 | 9,044,121 |
| 2024-03-04 | $23.73 | $24.55 | $23.18 | $24.39 | $24.39 | 10,557,185 |
| 2024-03-01 | $23.05 | $23.51 | $22.83 | $23.38 | $23.38 | 6,058,552 |
| 2024-02-29 | $22.78 | $23.62 | $22.78 | $23.00 | $23.00 | 10,990,574 |
| 2024-02-28 | $22.00 | $22.93 | $21.92 | $22.66 | $22.66 | 7,525,476 |
| 2024-02-27 | $21.51 | $22.22 | $21.28 | $22.12 | $22.12 | 7,336,204 |
| 2024-02-26 | $21.09 | $21.60 | $21.02 | $21.34 | $21.34 | 6,565,866 |
| 2024-02-23 | $20.86 | $21.44 | $20.57 | $21.09 | $21.09 | 9,628,186 |
| 2024-02-22 | $21.04 | $21.32 | $20.68 | $20.88 | $20.88 | 9,102,348 |
| 2024-02-21 | $21.20 | $21.34 | $20.49 | $20.75 | $20.75 | 11,512,319 |
| 2024-02-20 | $21.52 | $22.03 | $21.33 | $21.78 | $21.78 | 14,156,944 |
| 2024-02-16 | $21.35 | $22.66 | $20.96 | $22.42 | $22.42 | 31,248,575 |
| 2024-02-15 | $20.38 | $20.64 | $18.47 | $19.20 | $19.20 | 26,362,647 |
| 2024-02-14 | $19.75 | $20.17 | $19.26 | $20.15 | $20.15 | 8,447,478 |
| 2024-02-13 | $19.00 | $19.82 | $18.82 | $19.42 | $19.42 | 7,585,160 |
| 2024-02-12 | $19.33 | $20.19 | $19.28 | $20.01 | $20.01 | 12,994,024 |
| 2024-02-09 | $19.18 | $19.64 | $18.99 | $19.28 | $19.28 | 7,466,786 |
| 2024-02-08 | $19.38 | $19.74 | $19.04 | $19.09 | $19.09 | 7,872,586 |
| 2024-02-07 | $19.20 | $19.30 | $18.54 | $19.28 | $19.28 | 6,469,211 |
| 2024-02-06 | $18.25 | $18.79 | $18.14 | $18.41 | $18.41 | 4,259,583 |
| 2024-02-05 | $18.39 | $18.51 | $17.95 | $18.30 | $18.30 | 5,507,867 |
| 2024-02-02 | $18.24 | $18.97 | $18.15 | $18.67 | $18.67 | 7,356,697 |
| 2024-02-01 | $18.00 | $18.65 | $17.96 | $18.55 | $18.55 | 8,375,609 |
| 2024-01-31 | $18.17 | $18.39 | $17.65 | $17.77 | $17.77 | 9,313,704 |
| 2024-01-30 | $18.60 | $18.74 | $18.20 | $18.44 | $18.44 | 7,976,712 |
| 2024-01-29 | $17.62 | $18.76 | $17.53 | $18.75 | $18.75 | 10,207,587 |
| 2024-01-26 | $16.60 | $17.89 | $16.56 | $17.45 | $17.45 | 12,617,396 |
| 2024-01-25 | $16.48 | $16.76 | $16.13 | $16.60 | $16.60 | 8,217,219 |
| 2024-01-24 | $17.32 | $17.37 | $16.26 | $16.29 | $16.29 | 12,642,007 |
| 2024-01-23 | $17.54 | $17.54 | $16.82 | $17.00 | $17.00 | 9,592,454 |
| 2024-01-22 | $17.63 | $18.00 | $17.04 | $17.21 | $17.21 | 14,396,048 |
| 2024-01-19 | $17.43 | $17.48 | $17.06 | $17.34 | $17.34 | 8,161,433 |
| 2024-01-18 | $17.11 | $17.46 | $17.02 | $17.38 | $17.38 | 8,067,096 |
| 2024-01-17 | $16.92 | $16.97 | $16.63 | $16.89 | $16.89 | 6,868,661 |
| 2024-01-16 | $17.73 | $17.74 | $17.03 | $17.30 | $17.30 | 9,553,509 |
| 2024-01-12 | $18.85 | $18.98 | $17.95 | $17.95 | $17.95 | 11,625,434 |
| 2024-01-11 | $19.15 | $19.25 | $18.45 | $18.66 | $18.66 | 7,657,192 |
| 2024-01-10 | $19.93 | $19.94 | $18.56 | $19.10 | $19.10 | 13,789,931 |
| 2024-01-09 | $18.32 | $19.05 | $18.29 | $18.80 | $18.80 | 8,500,028 |
| 2024-01-08 | $17.91 | $18.73 | $17.81 | $18.64 | $18.64 | 7,580,088 |
| 2024-01-05 | $17.29 | $17.95 | $17.23 | $17.74 | $17.74 | 5,845,570 |
| 2024-01-04 | $17.17 | $17.56 | $16.86 | $17.52 | $17.52 | 8,213,853 |
| 2024-01-03 | $17.57 | $17.73 | $17.11 | $17.24 | $17.24 | 7,891,082 |
| 2024-01-02 | $18.00 | $18.26 | $17.59 | $18.06 | $18.06 | 7,564,961 |
| 2023-12-29 | $18.77 | $18.88 | $18.17 | $18.26 | $18.26 | 6,340,456 |
| 2023-12-28 | $18.70 | $19.17 | $18.67 | $18.92 | $18.92 | 8,274,124 |
| 2023-12-27 | $18.50 | $18.85 | $18.40 | $18.84 | $18.84 | 5,674,133 |
| 2023-12-26 | $18.24 | $18.49 | $18.10 | $18.43 | $18.43 | 4,736,583 |
| 2023-12-22 | $18.40 | $18.54 | $17.88 | $18.14 | $18.14 | 5,016,197 |
| 2023-12-21 | $18.29 | $18.66 | $17.88 | $18.28 | $18.28 | 8,066,733 |
| 2023-12-20 | $18.04 | $18.78 | $17.86 | $17.97 | $17.97 | 13,483,858 |
| 2023-12-19 | $17.31 | $18.30 | $17.28 | $18.17 | $18.17 | 12,147,853 |
| 2023-12-18 | $16.93 | $17.43 | $16.72 | $17.12 | $17.12 | 8,450,538 |
| 2023-12-15 | $17.35 | $17.49 | $16.77 | $16.84 | $16.84 | 12,398,972 |
| 2023-12-14 | $16.57 | $17.48 | $16.52 | $17.24 | $17.24 | 17,119,257 |
| 2023-12-13 | $15.54 | $16.15 | $15.17 | $16.07 | $16.07 | 8,125,014 |
| 2023-12-12 | $15.57 | $15.69 | $15.16 | $15.41 | $15.41 | 6,432,283 |
| 2023-12-11 | $15.27 | $15.71 | $15.14 | $15.64 | $15.64 | 8,216,232 |
| 2023-12-08 | $15.01 | $15.49 | $14.91 | $15.35 | $15.35 | 7,750,416 |
| 2023-12-07 | $15.10 | $15.29 | $14.75 | $15.06 | $15.06 | 6,316,026 |
| 2023-12-06 | $14.82 | $15.48 | $14.45 | $15.13 | $15.13 | 11,034,353 |
| 2023-12-05 | $14.96 | $15.01 | $14.68 | $14.88 | $14.88 | 6,761,568 |
| 2023-12-04 | $15.18 | $15.57 | $15.10 | $15.12 | $15.12 | 7,391,709 |
| 2023-12-01 | $14.91 | $15.32 | $14.77 | $15.32 | $15.32 | 7,725,387 |
| 2023-11-30 | $15.35 | $15.43 | $14.73 | $14.87 | $14.87 | 9,635,004 |
| 2023-11-29 | $15.00 | $15.54 | $15.00 | $15.27 | $15.27 | 10,748,572 |
| 2023-11-28 | $14.21 | $14.76 | $14.00 | $14.72 | $14.72 | 7,479,899 |
| 2023-11-27 | $14.06 | $14.45 | $14.02 | $14.26 | $14.26 | 6,260,054 |
| 2023-11-24 | $14.14 | $14.20 | $13.92 | $14.19 | $14.19 | 2,236,056 |
| 2023-11-22 | $14.00 | $14.12 | $13.77 | $14.02 | $14.02 | 5,619,368 |
| 2023-11-21 | $14.30 | $14.33 | $13.81 | $13.82 | $13.82 | 9,126,361 |
| 2023-11-20 | $14.27 | $14.66 | $14.12 | $14.46 | $14.46 | 8,364,704 |
| 2023-11-17 | $14.28 | $14.45 | $14.02 | $14.40 | $14.40 | 9,085,931 |
| 2023-11-16 | $14.38 | $14.39 | $13.92 | $14.25 | $14.25 | 10,520,134 |
| 2023-11-15 | $14.75 | $14.90 | $14.46 | $14.52 | $14.52 | 10,252,012 |
| 2023-11-14 | $14.30 | $14.95 | $14.26 | $14.71 | $14.71 | 14,911,747 |
| 2023-11-13 | $14.08 | $14.21 | $13.80 | $13.81 | $13.81 | 9,642,113 |
| 2023-11-10 | $14.17 | $14.41 | $13.83 | $14.11 | $14.11 | 15,746,475 |
| 2023-11-09 | $14.99 | $15.12 | $13.85 | $13.92 | $13.92 | 18,727,073 |
| 2023-11-08 | $14.30 | $15.11 | $13.86 | $14.89 | $14.89 | 36,311,709 |
| 2023-11-07 | $17.37 | $17.64 | $16.92 | $17.25 | $17.25 | 20,396,042 |
| 2023-11-06 | $17.63 | $17.84 | $16.83 | $17.06 | $17.06 | 9,405,067 |
| 2023-11-03 | $17.22 | $18.06 | $17.15 | $17.49 | $17.49 | 7,333,295 |
| 2023-11-02 | $16.69 | $17.40 | $16.67 | $16.82 | $16.82 | 9,904,454 |
| 2023-11-01 | $16.05 | $16.33 | $15.82 | $16.21 | $16.21 | 5,612,322 |
| 2023-10-31 | $15.71 | $16.34 | $15.68 | $15.99 | $15.99 | 8,084,984 |
| 2023-10-30 | $15.96 | $16.12 | $15.53 | $15.95 | $15.95 | 7,266,362 |
| 2023-10-27 | $16.40 | $16.54 | $15.65 | $15.77 | $15.77 | 6,877,887 |
| 2023-10-26 | $16.50 | $16.66 | $15.86 | $16.25 | $16.25 | 10,820,559 |
| 2023-10-25 | $17.34 | $17.55 | $16.48 | $16.56 | $16.56 | 9,729,212 |
| 2023-10-24 | $17.47 | $18.13 | $17.44 | $17.75 | $17.75 | 5,128,159 |
| 2023-10-23 | $17.44 | $17.62 | $17.09 | $17.19 | $17.19 | 6,811,155 |
| 2023-10-20 | $17.86 | $17.94 | $17.40 | $17.58 | $17.58 | 8,999,282 |
| 2023-10-19 | $17.88 | $18.16 | $17.63 | $17.81 | $17.81 | 5,575,216 |
| 2023-10-18 | $18.21 | $18.32 | $17.79 | $17.80 | $17.80 | 4,686,924 |
| 2023-10-17 | $17.87 | $18.59 | $17.87 | $18.45 | $18.45 | 5,707,437 |
| 2023-10-16 | $17.52 | $18.01 | $17.21 | $17.92 | $17.92 | 4,444,746 |
| 2023-10-13 | $17.85 | $17.97 | $17.26 | $17.46 | $17.46 | 4,801,361 |
| 2023-10-12 | $18.62 | $18.78 | $17.40 | $17.84 | $17.84 | 9,567,116 |
| 2023-10-11 | $18.16 | $18.94 | $18.12 | $18.81 | $18.81 | 13,114,215 |
| 2023-10-10 | $17.29 | $18.34 | $17.21 | $18.05 | $18.05 | 8,942,725 |
| 2023-10-09 | $16.76 | $17.50 | $16.75 | $17.21 | $17.21 | 6,954,183 |
| 2023-10-06 | $17.11 | $17.62 | $16.93 | $17.08 | $17.08 | 6,644,076 |
| 2023-10-05 | $17.21 | $17.45 | $16.60 | $17.33 | $17.33 | 9,067,272 |
| 2023-10-04 | $17.50 | $17.52 | $17.00 | $17.41 | $17.41 | 6,971,165 |
| 2023-10-03 | $18.09 | $18.14 | $17.05 | $17.37 | $17.37 | 9,313,111 |
| 2023-10-02 | $17.72 | $18.69 | $17.56 | $18.32 | $18.32 | 8,934,327 |
| 2023-09-29 | $18.92 | $19.32 | $18.59 | $18.73 | $18.73 | 5,079,955 |
| 2023-09-28 | $18.66 | $18.82 | $18.33 | $18.60 | $18.60 | 4,044,791 |
| 2023-09-27 | $18.60 | $18.94 | $18.44 | $18.67 | $18.67 | 4,162,963 |
| 2023-09-26 | $18.59 | $18.77 | $18.29 | $18.45 | $18.45 | 5,168,340 |
| 2023-09-25 | $18.50 | $18.96 | $18.31 | $18.81 | $18.81 | 8,559,554 |
| 2023-09-22 | $18.79 | $18.99 | $18.45 | $18.61 | $18.61 | 6,467,731 |
| 2023-09-21 | $18.80 | $18.88 | $18.45 | $18.55 | $18.55 | 7,911,408 |
| 2023-09-20 | $20.30 | $20.35 | $19.09 | $19.12 | $19.12 | 8,530,207 |
| 2023-09-19 | $20.06 | $20.44 | $19.73 | $20.33 | $20.33 | 6,311,670 |
| 2023-09-18 | $19.98 | $20.74 | $19.83 | $20.39 | $20.39 | 6,419,628 |
| 2023-09-15 | $20.49 | $20.72 | $19.93 | $20.12 | $20.12 | 8,983,104 |
| 2023-09-14 | $20.85 | $21.40 | $20.75 | $20.80 | $20.80 | 5,636,508 |
| 2023-09-13 | $21.00 | $21.12 | $20.56 | $20.57 | $20.57 | 5,146,889 |
| 2023-09-12 | $21.11 | $21.53 | $20.86 | $21.18 | $21.18 | 3,938,347 |
| 2023-09-11 | $21.12 | $21.56 | $20.84 | $21.32 | $21.32 | 4,694,027 |
| 2023-09-08 | $21.98 | $22.16 | $20.77 | $20.84 | $20.84 | 5,377,772 |
| 2023-09-07 | $20.96 | $21.90 | $20.46 | $21.82 | $21.82 | 8,651,037 |
| 2023-09-06 | $22.66 | $22.88 | $21.29 | $21.37 | $21.37 | 8,635,470 |
| 2023-09-05 | $21.77 | $21.92 | $21.31 | $21.67 | $21.67 | 5,136,906 |
| 2023-09-01 | $22.42 | $22.51 | $21.94 | $21.98 | $21.98 | 3,984,223 |
| 2023-08-31 | $22.23 | $22.45 | $21.93 | $22.17 | $22.17 | 4,620,792 |
| 2023-08-30 | $21.59 | $22.17 | $21.18 | $22.10 | $22.10 | 5,351,499 |
| 2023-08-29 | $20.90 | $21.69 | $20.75 | $21.65 | $21.65 | 4,739,346 |
| 2023-08-28 | $21.47 | $21.60 | $20.99 | $20.99 | $20.99 | 4,568,190 |
| 2023-08-25 | $21.04 | $21.36 | $20.69 | $21.23 | $21.23 | 4,608,686 |
| 2023-08-24 | $21.79 | $21.80 | $20.96 | $20.98 | $20.98 | 4,657,225 |
| 2023-08-23 | $21.50 | $21.62 | $21.14 | $21.43 | $21.43 | 4,615,953 |
| 2023-08-22 | $22.01 | $22.25 | $21.47 | $21.49 | $21.49 | 4,088,226 |
| 2023-08-21 | $21.80 | $22.00 | $21.28 | $21.70 | $21.70 | 6,282,057 |
| 2023-08-18 | $22.00 | $22.37 | $21.62 | $21.80 | $21.80 | 10,997,237 |
| 2023-08-17 | $23.02 | $23.12 | $22.58 | $22.68 | $22.68 | 6,567,932 |
| 2023-08-16 | $22.95 | $23.51 | $22.82 | $23.31 | $23.31 | 6,576,313 |
| 2023-08-15 | $23.59 | $23.69 | $23.02 | $23.11 | $23.11 | 6,470,305 |
| 2023-08-14 | $24.16 | $24.16 | $23.30 | $23.60 | $23.60 | 7,145,464 |
| 2023-08-11 | $22.77 | $24.32 | $22.65 | $24.11 | $24.11 | 10,668,853 |
| 2023-08-10 | $23.40 | $23.65 | $22.68 | $22.77 | $22.77 | 8,983,033 |
| 2023-08-09 | $23.05 | $24.37 | $22.77 | $23.18 | $23.18 | 22,759,378 |
| 2023-08-08 | $20.12 | $20.32 | $19.81 | $20.22 | $20.22 | 13,652,483 |
| 2023-08-07 | $20.10 | $20.43 | $19.78 | $20.37 | $20.37 | 6,952,009 |
| 2023-08-04 | $20.70 | $20.76 | $19.89 | $20.02 | $20.02 | 5,860,828 |
| 2023-08-03 | $20.18 | $20.76 | $20.08 | $20.67 | $20.67 | 6,085,931 |
| 2023-08-02 | $21.43 | $21.60 | $20.36 | $20.39 | $20.39 | 9,542,388 |
| 2023-08-01 | $21.81 | $21.91 | $21.50 | $21.79 | $21.79 | 3,569,497 |
| 2023-07-31 | $21.65 | $22.08 | $21.51 | $22.07 | $22.07 | 5,479,898 |
| 2023-07-28 | $21.58 | $22.07 | $21.48 | $21.60 | $21.60 | 4,579,647 |
| 2023-07-27 | $23.20 | $23.23 | $21.06 | $21.26 | $21.26 | 8,433,596 |
| 2023-07-26 | $22.69 | $22.93 | $22.25 | $22.89 | $22.89 | 4,597,369 |
| 2023-07-25 | $22.58 | $23.15 | $22.39 | $22.80 | $22.80 | 8,998,200 |
| 2023-07-24 | $21.84 | $22.50 | $21.65 | $22.47 | $22.47 | 6,296,644 |
| 2023-07-21 | $22.00 | $22.06 | $21.52 | $21.96 | $21.96 | 8,013,826 |
| 2023-07-20 | $22.21 | $22.38 | $21.74 | $21.88 | $21.88 | 12,955,739 |
| 2023-07-19 | $24.00 | $24.66 | $22.21 | $22.56 | $22.56 | 35,554,119 |
| 2023-07-18 | $26.00 | $27.00 | $25.71 | $26.76 | $26.76 | 10,842,845 |
| 2023-07-17 | $25.10 | $26.13 | $24.86 | $25.85 | $25.85 | 4,201,592 |
| 2023-07-14 | $25.98 | $26.00 | $24.76 | $25.08 | $25.08 | 7,885,007 |
| 2023-07-13 | $24.99 | $26.67 | $24.90 | $25.91 | $25.91 | 12,457,518 |
| 2023-07-12 | $23.93 | $24.78 | $23.26 | $24.77 | $24.77 | 9,104,288 |
| 2023-07-11 | $23.29 | $23.86 | $23.07 | $23.50 | $23.50 | 8,414,284 |
| 2023-07-10 | $22.48 | $22.96 | $22.20 | $22.82 | $22.82 | 3,188,001 |
| 2023-07-07 | $22.50 | $23.06 | $22.42 | $22.49 | $22.49 | 4,098,990 |
| 2023-07-06 | $22.15 | $22.49 | $21.65 | $22.42 | $22.42 | 6,205,888 |
| 2023-07-05 | $22.33 | $22.74 | $21.97 | $22.57 | $22.57 | 5,135,400 |
| 2023-07-03 | $22.50 | $22.62 | $22.12 | $22.31 | $22.31 | 2,208,778 |
| 2023-06-30 | $23.25 | $23.32 | $22.45 | $22.57 | $22.57 | 4,560,818 |
| 2023-06-29 | $22.33 | $23.06 | $22.08 | $22.88 | $22.88 | 7,341,003 |
| 2023-06-28 | $22.10 | $22.77 | $21.91 | $22.32 | $22.32 | 7,101,118 |
| 2023-06-27 | $22.00 | $22.26 | $21.81 | $22.08 | $22.08 | 3,646,545 |
| 2023-06-26 | $21.48 | $21.99 | $21.42 | $21.80 | $21.80 | 4,764,683 |
| 2023-06-23 | $21.31 | $21.69 | $21.09 | $21.54 | $21.54 | 11,876,725 |
| 2023-06-22 | $21.25 | $21.77 | $21.07 | $21.59 | $21.59 | 4,834,197 |
| 2023-06-21 | $21.40 | $21.57 | $20.89 | $21.29 | $21.29 | 5,647,991 |
| 2023-06-20 | $21.55 | $22.13 | $21.34 | $21.64 | $21.64 | 6,139,542 |
| 2023-06-16 | $23.05 | $23.07 | $21.65 | $21.71 | $21.71 | 10,598,919 |
| 2023-06-15 | $22.70 | $23.26 | $21.70 | $23.03 | $23.03 | 10,316,017 |
| 2023-06-14 | $23.65 | $23.75 | $22.93 | $23.28 | $23.28 | 5,371,201 |
| 2023-06-13 | $23.50 | $23.69 | $23.01 | $23.69 | $23.69 | 9,894,905 |
| 2023-06-12 | $22.25 | $23.25 | $22.25 | $23.18 | $23.18 | 8,884,283 |
| 2023-06-09 | $22.23 | $22.48 | $21.72 | $21.86 | $21.86 | 4,051,195 |
| 2023-06-08 | $21.69 | $21.98 | $21.49 | $21.93 | $21.93 | 4,382,991 |
| 2023-06-07 | $22.28 | $22.60 | $21.73 | $21.80 | $21.80 | 5,371,600 |
| 2023-06-06 | $21.84 | $22.49 | $21.76 | $22.25 | $22.25 | 5,270,821 |
| 2023-06-05 | $20.93 | $22.01 | $20.89 | $21.96 | $21.96 | 5,777,643 |
| 2023-06-02 | $21.58 | $21.67 | $20.31 | $21.07 | $21.07 | 9,870,498 |
| 2023-06-01 | $21.20 | $21.84 | $20.89 | $21.58 | $21.58 | 10,883,522 |
| 2023-05-31 | $21.54 | $21.72 | $20.75 | $20.97 | $20.97 | 12,648,697 |
| 2023-05-30 | $21.88 | $22.16 | $21.38 | $21.74 | $21.74 | 5,846,545 |
| 2023-05-26 | $21.43 | $22.22 | $21.40 | $21.42 | $21.42 | 4,704,575 |
| 2023-05-25 | $21.67 | $21.98 | $21.18 | $21.32 | $21.32 | 5,459,368 |
| 2023-05-24 | $20.22 | $21.37 | $20.05 | $21.36 | $21.36 | 7,841,993 |
| 2023-05-23 | $20.99 | $21.59 | $20.46 | $20.52 | $20.52 | 10,944,683 |
| 2023-05-22 | $20.86 | $21.60 | $20.76 | $21.30 | $21.30 | 4,625,798 |
| 2023-05-19 | $20.96 | $20.98 | $20.48 | $20.81 | $20.81 | 5,035,327 |
| 2023-05-18 | $20.59 | $21.16 | $20.53 | $21.05 | $21.05 | 6,653,546 |
| 2023-05-17 | $19.25 | $20.69 | $19.04 | $20.43 | $20.43 | 8,504,303 |
| 2023-05-16 | $19.29 | $19.30 | $18.44 | $18.73 | $18.73 | 6,945,091 |
| 2023-05-15 | $19.44 | $19.68 | $18.99 | $19.43 | $19.43 | 7,257,128 |
| 2023-05-12 | $20.84 | $20.84 | $19.23 | $19.49 | $19.49 | 7,749,863 |
| 2023-05-11 | $20.87 | $21.04 | $20.52 | $20.80 | $20.80 | 9,632,447 |
| 2023-05-10 | $20.45 | $21.20 | $19.71 | $21.12 | $21.12 | 18,446,143 |
| 2023-05-09 | $19.03 | $19.77 | $18.96 | $19.46 | $19.46 | 9,306,721 |
| 2023-05-08 | $18.50 | $19.76 | $18.44 | $19.35 | $19.35 | 10,982,469 |
| 2023-05-05 | $17.91 | $18.49 | $17.88 | $18.43 | $18.43 | 7,250,256 |
| 2023-05-04 | $17.80 | $18.05 | $17.48 | $17.60 | $17.60 | 6,971,693 |
| 2023-05-03 | $17.16 | $18.10 | $17.06 | $17.53 | $17.53 | 3,977,053 |
| 2023-05-02 | $17.36 | $17.47 | $16.98 | $17.22 | $17.22 | 4,623,553 |
| 2023-05-01 | $18.14 | $18.41 | $17.28 | $17.52 | $17.52 | 5,209,366 |
| 2023-04-28 | $18.06 | $18.31 | $17.81 | $18.20 | $18.20 | 2,349,994 |
| 2023-04-27 | $18.21 | $18.37 | $17.80 | $18.27 | $18.27 | 4,901,132 |
| 2023-04-26 | $17.68 | $18.27 | $17.60 | $17.86 | $17.86 | 4,402,476 |
| 2023-04-25 | $17.58 | $17.72 | $17.22 | $17.25 | $17.25 | 3,903,506 |
| 2023-04-24 | $17.91 | $18.13 | $17.30 | $17.68 | $17.68 | 3,182,821 |
| 2023-04-21 | $17.79 | $17.99 | $17.63 | $17.92 | $17.92 | 2,711,822 |
| 2023-04-20 | $17.76 | $18.23 | $17.67 | $17.78 | $17.78 | 2,855,872 |
| 2023-04-19 | $17.81 | $18.33 | $17.21 | $18.05 | $18.05 | 7,444,857 |
| 2023-04-18 | $18.01 | $18.03 | $17.24 | $17.56 | $17.56 | 3,359,048 |
| 2023-04-17 | $17.54 | $17.82 | $17.46 | $17.77 | $17.77 | 3,357,235 |
| 2023-04-14 | $17.76 | $17.93 | $17.24 | $17.57 | $17.57 | 3,744,462 |
| 2023-04-13 | $17.94 | $18.29 | $17.88 | $17.97 | $17.97 | 3,481,622 |
| 2023-04-12 | $18.01 | $18.15 | $17.62 | $17.75 | $17.75 | 7,625,226 |
| 2023-04-11 | $17.40 | $18.01 | $17.33 | $17.66 | $17.66 | 7,645,445 |
| 2023-04-10 | $16.37 | $17.37 | $16.35 | $17.25 | $17.25 | 7,134,162 |
| 2023-04-06 | $16.11 | $16.63 | $16.10 | $16.55 | $16.55 | 4,413,945 |
| 2023-04-05 | $17.34 | $17.42 | $16.31 | $16.37 | $16.37 | 5,597,040 |
| 2023-04-04 | $17.99 | $18.04 | $17.41 | $17.57 | $17.57 | 3,248,470 |
| 2023-04-03 | $17.66 | $17.87 | $17.40 | $17.86 | $17.86 | 2,996,658 |
| 2023-03-31 | $17.14 | $17.78 | $16.94 | $17.75 | $17.75 | 5,174,698 |
| 2023-03-30 | $17.24 | $17.34 | $16.88 | $17.02 | $17.02 | 2,431,541 |
| 2023-03-29 | $16.62 | $16.87 | $16.52 | $16.85 | $16.85 | 3,298,872 |
| 2023-03-28 | $16.32 | $16.51 | $16.07 | $16.24 | $16.24 | 3,153,605 |
| 2023-03-27 | $16.45 | $16.60 | $16.22 | $16.47 | $16.47 | 3,662,476 |
| 2023-03-24 | $15.90 | $16.37 | $15.77 | $16.23 | $16.23 | 5,072,281 |
| 2023-03-23 | $16.67 | $16.90 | $15.98 | $16.11 | $16.11 | 7,319,234 |
| 2023-03-22 | $17.34 | $17.40 | $16.54 | $16.56 | $16.56 | 4,889,630 |
| 2023-03-21 | $16.95 | $17.47 | $16.83 | $17.30 | $17.30 | 4,575,722 |
| 2023-03-20 | $16.90 | $17.07 | $16.43 | $16.67 | $16.67 | 5,513,790 |
| 2023-03-17 | $17.11 | $17.24 | $16.56 | $17.11 | $17.11 | 8,451,199 |
| 2023-03-16 | $17.15 | $17.59 | $16.81 | $17.41 | $17.41 | 9,224,887 |
| 2023-03-15 | $17.42 | $17.58 | $16.99 | $17.19 | $17.19 | 12,059,695 |
| 2023-03-14 | $17.73 | $17.90 | $17.45 | $17.73 | $17.73 | 7,562,432 |
| 2023-03-13 | $17.01 | $17.52 | $16.51 | $17.38 | $17.38 | 9,529,087 |
| 2023-03-10 | $18.25 | $18.27 | $17.05 | $17.33 | $17.33 | 10,068,323 |
| 2023-03-09 | $18.93 | $19.30 | $18.03 | $18.29 | $18.29 | 6,760,185 |
| 2023-03-08 | $18.74 | $19.27 | $18.56 | $19.14 | $19.14 | 8,061,280 |
| 2023-03-07 | $18.49 | $19.03 | $18.22 | $18.41 | $18.41 | 6,137,748 |
| 2023-03-06 | $18.87 | $19.03 | $18.39 | $18.41 | $18.41 | 5,046,958 |
| 2023-03-03 | $18.45 | $19.04 | $18.45 | $18.80 | $18.80 | 4,672,823 |
| 2023-03-02 | $18.16 | $18.40 | $17.92 | $18.25 | $18.25 | 6,463,217 |
| 2023-03-01 | $18.82 | $18.96 | $18.11 | $18.41 | $18.41 | 7,954,060 |
| 2023-02-28 | $19.00 | $19.25 | $18.84 | $18.92 | $18.92 | 7,915,446 |
| 2023-02-27 | $19.69 | $19.78 | $18.92 | $19.02 | $19.02 | 5,690,411 |
| 2023-02-24 | $20.01 | $20.01 | $19.00 | $19.46 | $19.46 | 8,904,785 |
| 2023-02-23 | $20.45 | $20.67 | $20.00 | $20.51 | $20.51 | 5,160,735 |
| 2023-02-22 | $19.58 | $20.28 | $19.35 | $20.16 | $20.16 | 7,053,157 |
| 2023-02-21 | $19.03 | $19.63 | $18.61 | $19.53 | $19.53 | 8,515,512 |
| 2023-02-17 | $20.01 | $20.02 | $18.85 | $19.48 | $19.48 | 17,489,438 |
| 2023-02-16 | $21.04 | $21.83 | $19.52 | $20.03 | $20.03 | 36,920,647 |
| 2023-02-15 | $25.00 | $26.04 | $24.89 | $25.96 | $25.96 | 11,209,024 |
| 2023-02-14 | $23.60 | $25.78 | $23.42 | $25.11 | $25.11 | 12,061,507 |
| 2023-02-13 | $23.57 | $24.47 | $23.36 | $23.94 | $23.94 | 8,486,327 |
| 2023-02-10 | $22.30 | $22.82 | $21.96 | $22.80 | $22.80 | 4,015,805 |
| 2023-02-09 | $23.52 | $23.93 | $22.55 | $22.83 | $22.83 | 7,739,891 |
| 2023-02-08 | $23.84 | $24.44 | $23.41 | $23.44 | $23.44 | 2,927,342 |
| 2023-02-07 | $23.41 | $24.05 | $23.13 | $23.91 | $23.91 | 3,753,550 |
| 2023-02-06 | $23.46 | $24.02 | $23.11 | $23.26 | $23.26 | 4,100,865 |
| 2023-02-03 | $23.73 | $24.41 | $23.39 | $23.85 | $23.85 | 5,033,726 |
| 2023-02-02 | $23.99 | $24.74 | $23.82 | $24.74 | $24.74 | 9,771,027 |
| 2023-02-01 | $22.38 | $23.23 | $21.98 | $23.15 | $23.15 | 6,142,656 |
| 2023-01-31 | $22.14 | $22.55 | $21.84 | $22.31 | $22.31 | 4,887,846 |
| 2023-01-30 | $22.21 | $22.52 | $21.89 | $22.04 | $22.04 | 3,776,056 |
| 2023-01-27 | $22.20 | $23.08 | $22.15 | $22.77 | $22.77 | 5,551,429 |
| 2023-01-26 | $22.78 | $22.99 | $21.96 | $22.44 | $22.44 | 5,449,689 |
| 2023-01-25 | $20.88 | $22.15 | $20.04 | $22.06 | $22.06 | 6,166,449 |
| 2023-01-24 | $21.50 | $22.27 | $21.17 | $21.46 | $21.46 | 4,519,016 |
| 2023-01-23 | $21.03 | $22.36 | $20.77 | $22.34 | $22.34 | 7,487,530 |
| 2023-01-20 | $19.51 | $20.87 | $19.44 | $20.77 | $20.77 | 3,009,678 |
| 2023-01-19 | $19.88 | $20.00 | $18.92 | $19.28 | $19.28 | 3,863,142 |
| 2023-01-18 | $20.76 | $21.02 | $19.96 | $20.30 | $20.30 | 3,840,108 |
| 2023-01-17 | $19.95 | $20.95 | $19.68 | $20.17 | $20.17 | 4,441,486 |
| 2023-01-13 | $19.29 | $20.04 | $19.29 | $19.91 | $19.91 | 3,064,049 |
| 2023-01-12 | $19.38 | $19.70 | $18.74 | $19.55 | $19.55 | 2,001,102 |
| 2023-01-11 | $18.50 | $19.26 | $18.33 | $19.24 | $19.24 | 3,340,062 |
| 2023-01-10 | $17.82 | $18.33 | $17.63 | $18.32 | $18.32 | 3,818,722 |
| 2023-01-09 | $17.72 | $18.34 | $17.43 | $17.99 | $17.99 | 6,850,095 |
| 2023-01-06 | $17.28 | $17.69 | $17.02 | $17.43 | $17.43 | 3,813,554 |
| 2023-01-05 | $18.22 | $18.39 | $17.26 | $17.28 | $17.28 | 4,600,496 |
| 2023-01-04 | $17.84 | $18.43 | $17.54 | $18.42 | $18.42 | 4,064,972 |
| 2023-01-03 | $18.43 | $18.76 | $17.51 | $17.55 | $17.55 | 3,711,694 |
| 2022-12-30 | $17.61 | $18.13 | $17.58 | $18.03 | $18.03 | 2,365,417 |
| 2022-12-29 | $16.93 | $18.18 | $16.87 | $17.95 | $17.95 | 2,934,354 |
| 2022-12-28 | $16.98 | $17.18 | $16.75 | $16.75 | $16.75 | 3,408,477 |
| 2022-12-27 | $17.39 | $17.54 | $16.73 | $17.15 | $17.15 | 2,523,315 |
| 2022-12-23 | $17.45 | $17.64 | $17.27 | $17.62 | $17.62 | 2,614,788 |
| 2022-12-22 | $17.42 | $17.66 | $16.86 | $17.65 | $17.65 | 3,433,185 |
| 2022-12-21 | $17.75 | $18.10 | $17.33 | $17.77 | $17.77 | 5,710,811 |
| 2022-12-20 | $17.58 | $18.16 | $17.51 | $17.60 | $17.60 | 4,257,619 |
| 2022-12-19 | $18.61 | $18.76 | $17.66 | $17.77 | $17.77 | 4,681,883 |
| 2022-12-16 | $18.71 | $19.13 | $18.51 | $18.76 | $18.76 | 6,261,354 |
| 2022-12-15 | $19.21 | $19.34 | $18.52 | $18.74 | $18.74 | 6,132,059 |
| 2022-12-14 | $19.56 | $20.13 | $19.32 | $19.77 | $19.77 | 4,287,524 |
| 2022-12-13 | $21.18 | $21.30 | $19.34 | $19.62 | $19.62 | 5,903,690 |
| 2022-12-12 | $19.38 | $20.02 | $19.25 | $19.87 | $19.87 | 4,157,621 |
| 2022-12-09 | $18.86 | $19.52 | $18.63 | $19.30 | $19.30 | 4,742,502 |
| 2022-12-08 | $17.41 | $18.98 | $17.22 | $18.96 | $18.96 | 5,378,902 |
| 2022-12-07 | $16.66 | $17.34 | $16.52 | $17.22 | $17.22 | 4,123,192 |
| 2022-12-06 | $16.78 | $16.87 | $16.34 | $16.72 | $16.72 | 6,191,435 |
| 2022-12-05 | $17.81 | $18.18 | $16.66 | $16.75 | $16.75 | 4,220,114 |
| 2022-12-02 | $17.83 | $18.21 | $17.52 | $17.99 | $17.99 | 3,098,218 |
| 2022-12-01 | $18.31 | $18.82 | $18.10 | $18.34 | $18.34 | 8,667,976 |
| 2022-11-30 | $17.31 | $18.66 | $17.19 | $18.36 | $18.36 | 19,798,319 |
| 2022-11-29 | $18.06 | $18.39 | $17.03 | $17.12 | $17.12 | 4,943,486 |
| 2022-11-28 | $18.55 | $19.03 | $17.98 | $18.00 | $18.00 | 3,739,244 |
| 2022-11-25 | $18.50 | $18.95 | $18.39 | $18.82 | $18.82 | 1,717,417 |
| 2022-11-23 | $18.17 | $18.70 | $17.95 | $18.63 | $18.63 | 2,385,345 |
| 2022-11-22 | $18.14 | $18.30 | $17.83 | $18.22 | $18.22 | 3,406,826 |
| 2022-11-21 | $18.00 | $18.28 | $17.80 | $18.22 | $18.22 | 4,949,273 |
| 2022-11-18 | $18.70 | $18.82 | $18.13 | $18.20 | $18.20 | 5,601,819 |
| 2022-11-17 | $18.39 | $18.59 | $17.76 | $18.45 | $18.45 | 6,364,276 |
| 2022-11-16 | $20.00 | $20.20 | $18.78 | $18.98 | $18.98 | 6,386,191 |
| 2022-11-15 | $21.00 | $21.19 | $19.56 | $20.45 | $20.45 | 12,472,824 |
| 2022-11-14 | $20.11 | $21.39 | $19.48 | $20.75 | $20.75 | 11,627,380 |
| 2022-11-11 | $21.50 | $21.80 | $19.71 | $20.48 | $20.48 | 21,978,659 |
| 2022-11-10 | $19.19 | $20.41 | $19.13 | $20.00 | $20.00 | 13,132,200 |
| 2022-11-09 | $18.50 | $18.78 | $17.05 | $17.64 | $17.64 | 9,141,184 |
| 2022-11-08 | $18.94 | $19.60 | $18.26 | $19.00 | $19.00 | 5,894,784 |
| 2022-11-07 | $19.29 | $19.50 | $18.34 | $18.86 | $18.86 | 4,815,425 |
| 2022-11-04 | $20.08 | $20.34 | $17.99 | $18.99 | $18.99 | 8,809,512 |
| 2022-11-03 | $19.72 | $20.16 | $19.17 | $19.84 | $19.84 | 5,487,473 |
| 2022-11-02 | $21.98 | $22.12 | $19.85 | $20.05 | $20.05 | 6,843,786 |
| 2022-11-01 | $22.85 | $23.00 | $21.76 | $22.01 | $22.01 | 4,637,247 |
| 2022-10-31 | $21.97 | $22.50 | $21.78 | $22.09 | $22.09 | 2,730,369 |
| 2022-10-28 | $21.60 | $22.25 | $21.43 | $22.17 | $22.17 | 3,283,612 |
| 2022-10-27 | $21.98 | $23.00 | $21.63 | $21.96 | $21.96 | 4,541,574 |
| 2022-10-26 | $21.75 | $22.86 | $21.19 | $21.71 | $21.71 | 6,579,373 |
| 2022-10-25 | $20.90 | $22.25 | $20.87 | $22.22 | $22.22 | 4,963,852 |
| 2022-10-24 | $20.78 | $20.78 | $19.58 | $20.62 | $20.62 | 4,701,290 |
| 2022-10-21 | $19.29 | $20.81 | $18.92 | $20.78 | $20.78 | 7,460,732 |
| 2022-10-20 | $19.38 | $20.39 | $19.25 | $19.43 | $19.43 | 3,995,485 |
| 2022-10-19 | $19.88 | $20.19 | $19.35 | $19.39 | $19.39 | 5,696,418 |
| 2022-10-18 | $19.31 | $20.30 | $18.99 | $20.27 | $20.27 | 8,087,010 |
| 2022-10-17 | $17.64 | $18.69 | $17.62 | $18.68 | $18.68 | 4,462,185 |
| 2022-10-14 | $18.00 | $18.47 | $16.91 | $16.98 | $16.98 | 3,553,536 |
| 2022-10-13 | $17.16 | $18.29 | $16.45 | $17.70 | $17.70 | 6,093,684 |
| 2022-10-12 | $17.32 | $17.94 | $16.40 | $17.92 | $17.92 | 5,767,548 |
| 2022-10-11 | $16.75 | $17.43 | $16.06 | $17.22 | $17.22 | 3,776,302 |
| 2022-10-10 | $18.06 | $18.32 | $16.45 | $16.81 | $16.81 | 5,817,453 |
| 2022-10-07 | $17.44 | $17.56 | $16.55 | $16.82 | $16.82 | 3,332,022 |
| 2022-10-06 | $17.64 | $18.52 | $17.64 | $17.94 | $17.94 | 4,791,083 |
| 2022-10-05 | $17.10 | $18.00 | $16.44 | $17.87 | $17.87 | 4,507,600 |
| 2022-10-04 | $17.24 | $17.58 | $16.88 | $17.57 | $17.57 | 6,270,541 |
| 2022-10-03 | $16.81 | $17.20 | $16.21 | $16.61 | $16.61 | 5,243,247 |
| 2022-09-30 | $17.32 | $18.12 | $16.70 | $16.72 | $16.72 | 7,482,801 |
| 2022-09-29 | $18.49 | $18.51 | $17.25 | $17.47 | $17.47 | 6,466,906 |
| 2022-09-28 | $17.94 | $19.04 | $17.93 | $18.84 | $18.84 | 3,052,847 |
| 2022-09-27 | $17.90 | $18.26 | $17.56 | $17.95 | $17.95 | 3,656,880 |
| 2022-09-26 | $17.64 | $18.13 | $17.22 | $17.37 | $17.37 | 3,296,350 |
| 2022-09-23 | $17.34 | $17.71 | $17.04 | $17.66 | $17.66 | 4,144,845 |
| 2022-09-22 | $18.11 | $18.34 | $17.50 | $17.77 | $17.77 | 4,156,472 |
| 2022-09-21 | $18.75 | $19.19 | $18.14 | $18.27 | $18.27 | 2,825,945 |
| 2022-09-20 | $18.60 | $18.97 | $18.33 | $18.63 | $18.63 | 4,657,326 |
| 2022-09-19 | $18.87 | $19.13 | $18.68 | $19.05 | $19.05 | 4,113,393 |
| 2022-09-16 | $19.90 | $19.91 | $18.96 | $19.15 | $19.15 | 11,751,909 |
| 2022-09-15 | $20.19 | $21.42 | $20.11 | $20.35 | $20.35 | 6,180,362 |
| 2022-09-14 | $20.20 | $20.80 | $19.56 | $20.54 | $20.54 | 5,785,576 |
| 2022-09-13 | $20.95 | $21.39 | $20.09 | $20.33 | $20.33 | 8,458,600 |
| 2022-09-12 | $21.56 | $22.47 | $21.56 | $22.29 | $22.29 | 5,186,839 |
| 2022-09-09 | $20.55 | $21.59 | $20.55 | $21.44 | $21.44 | 6,421,389 |
| 2022-09-08 | $18.64 | $20.41 | $18.60 | $20.38 | $20.38 | 6,686,076 |
| 2022-09-07 | $18.25 | $19.10 | $18.02 | $19.08 | $19.08 | 3,135,393 |
| 2022-09-06 | $18.42 | $18.79 | $18.14 | $18.36 | $18.36 | 3,342,749 |
| 2022-09-02 | $18.76 | $18.79 | $18.19 | $18.39 | $18.39 | 3,470,572 |
| 2022-09-01 | $18.75 | $18.80 | $17.79 | $18.53 | $18.53 | 4,946,317 |
| 2022-08-31 | $18.92 | $19.42 | $18.68 | $18.93 | $18.93 | 3,593,471 |
| 2022-08-30 | $19.07 | $19.32 | $18.24 | $18.64 | $18.64 | 2,443,911 |
| 2022-08-29 | $18.31 | $18.99 | $18.28 | $18.69 | $18.69 | 3,161,018 |
| 2022-08-26 | $19.71 | $19.91 | $18.44 | $18.72 | $18.72 | 3,867,348 |
| 2022-08-25 | $19.77 | $20.05 | $19.44 | $19.85 | $19.85 | 5,040,194 |
| 2022-08-24 | $18.42 | $19.86 | $18.18 | $19.65 | $19.65 | 5,456,142 |
| 2022-08-23 | $18.55 | $19.13 | $18.28 | $18.44 | $18.44 | 3,082,402 |
| 2022-08-22 | $17.84 | $18.27 | $17.64 | $18.17 | $18.17 | 5,354,716 |
| 2022-08-19 | $18.50 | $18.73 | $17.97 | $18.37 | $18.37 | 5,232,357 |
| 2022-08-18 | $19.32 | $19.41 | $18.54 | $18.85 | $18.85 | 6,319,430 |
| 2022-08-17 | $20.02 | $20.18 | $18.80 | $19.49 | $19.49 | 8,765,799 |
| 2022-08-16 | $18.95 | $21.61 | $18.62 | $20.64 | $20.64 | 11,373,289 |
| 2022-08-15 | $19.17 | $19.58 | $18.76 | $19.17 | $19.17 | 8,635,721 |
| 2022-08-12 | $21.71 | $21.76 | $19.47 | $19.64 | $19.64 | 20,733,938 |
| 2022-08-11 | $19.25 | $19.25 | $17.95 | $18.15 | $18.15 | 7,434,542 |
| 2022-08-10 | $18.00 | $18.74 | $17.69 | $18.46 | $18.46 | 5,795,518 |
| 2022-08-09 | $17.33 | $17.40 | $16.43 | $16.98 | $16.98 | 4,736,495 |
| 2022-08-08 | $16.79 | $18.11 | $16.61 | $17.64 | $17.64 | 8,282,098 |
| 2022-08-05 | $16.15 | $16.80 | $15.61 | $16.56 | $16.56 | 5,467,777 |
| 2022-08-04 | $16.90 | $17.32 | $16.33 | $16.88 | $16.88 | 4,295,505 |
| 2022-08-03 | $16.10 | $17.07 | $15.94 | $16.70 | $16.70 | 7,007,593 |
| 2022-08-02 | $14.85 | $16.02 | $14.66 | $15.94 | $15.94 | 6,919,632 |
| 2022-08-01 | $15.76 | $15.97 | $15.37 | $15.89 | $15.89 | 3,949,931 |
| 2022-07-29 | $15.91 | $16.44 | $15.45 | $15.98 | $15.98 | 5,172,312 |
| 2022-07-28 | $15.09 | $16.10 | $14.98 | $15.97 | $15.97 | 4,302,981 |
| 2022-07-27 | $14.41 | $15.21 | $14.30 | $15.05 | $15.05 | 3,162,664 |
| 2022-07-26 | $14.20 | $14.20 | $13.66 | $13.95 | $13.95 | 4,505,910 |
| 2022-07-25 | $14.66 | $14.69 | $14.20 | $14.37 | $14.37 | 1,915,251 |
| 2022-07-22 | $15.34 | $15.71 | $14.43 | $14.68 | $14.68 | 3,811,009 |
| 2022-07-21 | $14.90 | $15.42 | $14.87 | $15.20 | $15.20 | 2,141,857 |
| 2022-07-20 | $14.53 | $15.50 | $14.53 | $15.24 | $15.24 | 5,253,212 |
| 2022-07-19 | $14.23 | $14.61 | $13.67 | $14.56 | $14.56 | 6,071,144 |
| 2022-07-18 | $14.26 | $14.71 | $13.94 | $14.03 | $14.03 | 3,368,001 |
| 2022-07-15 | $13.98 | $14.43 | $13.54 | $13.99 | $13.99 | 2,665,114 |
| 2022-07-14 | $14.39 | $14.50 | $13.66 | $13.70 | $13.70 | 2,853,682 |
| 2022-07-13 | $13.76 | $14.62 | $13.66 | $14.46 | $14.46 | 4,778,488 |
| 2022-07-12 | $14.10 | $15.09 | $13.63 | $14.39 | $14.39 | 5,497,526 |
| 2022-07-11 | $14.28 | $14.39 | $13.75 | $14.03 | $14.03 | 3,012,096 |
| 2022-07-08 | $14.95 | $15.01 | $14.13 | $14.57 | $14.57 | 3,393,287 |
| 2022-07-07 | $13.88 | $15.10 | $13.88 | $14.96 | $14.96 | 4,552,875 |
| 2022-07-06 | $14.08 | $14.57 | $13.74 | $13.91 | $13.91 | 3,349,528 |
| 2022-07-05 | $13.46 | $14.24 | $13.21 | $14.00 | $14.00 | 4,330,818 |
| 2022-07-01 | $12.99 | $13.78 | $12.99 | $13.70 | $13.70 | 3,696,225 |
| 2022-06-30 | $12.91 | $12.99 | $12.15 | $12.94 | $12.94 | 5,585,798 |
| 2022-06-29 | $13.82 | $13.88 | $12.98 | $13.16 | $13.16 | 4,668,079 |
| 2022-06-28 | $14.63 | $15.05 | $13.90 | $13.94 | $13.94 | 3,301,237 |
| 2022-06-27 | $15.15 | $15.31 | $14.32 | $14.82 | $14.82 | 3,686,638 |
| 2022-06-24 | $15.12 | $15.32 | $14.72 | $15.15 | $15.15 | 19,563,911 |
| 2022-06-23 | $14.02 | $15.18 | $14.02 | $14.82 | $14.82 | 5,503,083 |
| 2022-06-22 | $13.58 | $14.36 | $13.56 | $13.93 | $13.93 | 7,148,328 |
| 2022-06-21 | $13.29 | $14.95 | $13.29 | $13.88 | $13.88 | 8,429,835 |
| 2022-06-17 | $13.25 | $13.99 | $12.91 | $13.12 | $13.12 | 19,618,869 |
| 2022-06-16 | $13.21 | $14.11 | $12.88 | $13.06 | $13.06 | 10,803,358 |
| 2022-06-15 | $13.98 | $14.29 | $13.33 | $13.73 | $13.73 | 13,324,490 |
| 2022-06-14 | $14.16 | $14.38 | $13.68 | $13.85 | $13.85 | 8,315,977 |
| 2022-06-13 | $14.01 | $14.65 | $13.53 | $14.03 | $14.03 | 7,679,810 |
| 2022-06-10 | $15.44 | $15.56 | $14.27 | $14.98 | $14.98 | 6,900,896 |
| 2022-06-09 | $16.12 | $17.21 | $15.75 | $15.94 | $15.94 | 7,438,138 |
| 2022-06-08 | $16.35 | $17.24 | $16.12 | $16.23 | $16.23 | 4,954,517 |
| 2022-06-07 | $15.82 | $16.87 | $15.64 | $16.25 | $16.25 | 4,322,643 |
| 2022-06-06 | $17.25 | $17.67 | $15.70 | $16.11 | $16.11 | 5,721,896 |
| 2022-06-03 | $16.57 | $17.00 | $16.26 | $16.72 | $16.72 | 4,388,225 |
| 2022-06-02 | $15.58 | $17.38 | $15.48 | $16.93 | $16.93 | 4,816,343 |
| 2022-06-01 | $15.60 | $16.41 | $15.13 | $15.64 | $15.64 | 5,924,006 |
| 2022-05-31 | $16.73 | $16.96 | $16.06 | $16.24 | $16.24 | 7,388,653 |
| 2022-05-27 | $15.74 | $17.00 | $15.74 | $16.52 | $16.52 | 4,296,207 |
| 2022-05-26 | $14.83 | $16.14 | $14.70 | $15.64 | $15.64 | 3,968,858 |
| 2022-05-25 | $14.36 | $15.33 | $14.36 | $14.95 | $14.95 | 3,275,918 |
| 2022-05-24 | $15.04 | $15.04 | $13.98 | $14.37 | $14.37 | 7,723,912 |
| 2022-05-23 | $15.25 | $15.51 | $14.61 | $15.32 | $15.32 | 4,675,038 |
| 2022-05-20 | $15.26 | $16.17 | $14.15 | $15.36 | $15.36 | 7,608,922 |
| 2022-05-19 | $13.03 | $15.34 | $13.03 | $14.79 | $14.79 | 7,632,083 |
| 2022-05-18 | $13.21 | $14.08 | $12.84 | $13.21 | $13.21 | 5,567,741 |
| 2022-05-17 | $13.94 | $14.83 | $13.01 | $13.51 | $13.51 | 7,572,479 |
| 2022-05-16 | $15.20 | $15.24 | $13.78 | $13.90 | $13.90 | 6,793,029 |
| 2022-05-13 | $16.29 | $16.53 | $14.48 | $14.99 | $14.99 | 12,731,121 |
| 2022-05-12 | $12.31 | $14.56 | $11.91 | $14.29 | $14.29 | 16,092,734 |
| 2022-05-11 | $13.49 | $13.87 | $12.45 | $12.68 | $12.68 | 6,291,944 |
| 2022-05-10 | $14.12 | $14.64 | $13.07 | $13.92 | $13.92 | 5,644,260 |
| 2022-05-09 | $14.98 | $15.29 | $13.42 | $13.77 | $13.77 | 8,561,777 |
| 2022-05-06 | $16.13 | $16.39 | $14.41 | $15.37 | $15.37 | 6,654,447 |
| 2022-05-05 | $17.80 | $17.88 | $16.13 | $16.45 | $16.45 | 5,041,590 |
| 2022-05-04 | $18.20 | $18.39 | $16.19 | $18.26 | $18.26 | 6,919,267 |
| 2022-05-03 | $19.27 | $19.94 | $18.46 | $18.51 | $18.51 | 3,852,380 |
| 2022-05-02 | $18.72 | $19.48 | $18.38 | $19.41 | $19.41 | 2,636,357 |
| 2022-04-29 | $19.28 | $20.14 | $18.37 | $18.63 | $18.63 | 6,498,110 |
| 2022-04-28 | $19.35 | $20.87 | $18.91 | $20.59 | $20.59 | 3,989,981 |
| 2022-04-27 | $18.93 | $20.19 | $18.77 | $19.21 | $19.21 | 3,801,777 |
| 2022-04-26 | $19.50 | $19.73 | $18.11 | $18.96 | $18.96 | 3,698,442 |
| 2022-04-25 | $18.61 | $19.73 | $18.25 | $19.27 | $19.27 | 4,572,839 |
| 2022-04-22 | $19.24 | $20.05 | $18.48 | $18.80 | $18.80 | 3,915,708 |
| 2022-04-21 | $20.21 | $20.95 | $19.04 | $19.23 | $19.23 | 5,340,386 |
| 2022-04-20 | $20.31 | $20.39 | $19.35 | $19.71 | $19.71 | 2,135,193 |
| 2022-04-19 | $19.20 | $20.50 | $19.14 | $20.20 | $20.20 | 4,850,225 |
| 2022-04-18 | $19.16 | $19.36 | $18.14 | $19.17 | $19.17 | 5,002,032 |
| 2022-04-14 | $19.34 | $19.53 | $18.73 | $19.30 | $19.30 | 3,697,076 |
| 2022-04-13 | $18.55 | $20.17 | $18.19 | $19.62 | $19.62 | 5,388,338 |
| 2022-04-12 | $19.21 | $20.05 | $18.55 | $18.76 | $18.76 | 4,403,615 |
| 2022-04-11 | $18.49 | $19.18 | $18.11 | $18.81 | $18.81 | 4,609,923 |
| 2022-04-08 | $18.22 | $19.38 | $17.92 | $18.81 | $18.81 | 7,029,691 |
| 2022-04-07 | $20.31 | $20.35 | $18.65 | $19.07 | $19.07 | 6,887,311 |
| 2022-04-06 | $20.60 | $20.86 | $19.56 | $20.60 | $20.60 | 5,799,139 |
| 2022-04-05 | $22.72 | $22.86 | $20.78 | $21.19 | $21.19 | 5,732,064 |
| 2022-04-04 | $23.12 | $24.36 | $22.78 | $24.05 | $24.05 | 3,410,923 |
| 2022-04-01 | $21.96 | $23.64 | $21.95 | $22.76 | $22.76 | 3,145,922 |
| 2022-03-31 | $22.00 | $22.67 | $21.52 | $21.73 | $21.73 | 2,893,540 |
| 2022-03-30 | $20.99 | $23.05 | $20.71 | $21.89 | $21.89 | 4,542,644 |
| 2022-03-29 | $19.84 | $22.05 | $19.77 | $21.64 | $21.64 | 7,973,579 |
| 2022-03-28 | $19.25 | $19.92 | $18.08 | $19.23 | $19.23 | 2,672,125 |
| 2022-03-25 | $20.14 | $20.39 | $18.96 | $19.44 | $19.44 | 1,886,755 |
| 2022-03-24 | $20.12 | $20.47 | $18.99 | $20.00 | $20.00 | 2,758,161 |
| 2022-03-23 | $20.08 | $20.92 | $19.48 | $19.91 | $19.91 | 3,711,008 |
| 2022-03-22 | $19.67 | $21.02 | $19.04 | $20.24 | $20.24 | 3,319,544 |
| 2022-03-21 | $19.06 | $20.37 | $18.25 | $20.05 | $20.05 | 3,691,617 |
| 2022-03-18 | $18.92 | $20.94 | $18.62 | $19.65 | $19.65 | 8,297,571 |
| 2022-03-17 | $18.74 | $19.37 | $17.93 | $18.94 | $18.94 | 9,095,323 |
| 2022-03-16 | $17.68 | $18.92 | $17.65 | $18.72 | $18.72 | 6,229,646 |
| 2022-03-15 | $16.46 | $17.49 | $16.26 | $17.38 | $17.38 | 4,396,310 |
| 2022-03-14 | $17.42 | $17.84 | $15.83 | $16.26 | $16.26 | 6,186,457 |
| 2022-03-11 | $19.60 | $20.15 | $17.56 | $17.63 | $17.63 | 3,813,446 |
| 2022-03-10 | $19.00 | $19.86 | $18.58 | $19.61 | $19.61 | 3,865,879 |
| 2022-03-09 | $18.12 | $19.85 | $18.12 | $19.45 | $19.45 | 4,757,161 |
| 2022-03-08 | $17.00 | $18.45 | $16.53 | $17.57 | $17.57 | 5,276,651 |
| 2022-03-07 | $17.55 | $17.70 | $16.52 | $17.21 | $17.21 | 5,165,634 |
| 2022-03-04 | $19.51 | $19.52 | $17.81 | $17.89 | $17.89 | 5,542,002 |
| 2022-03-03 | $20.58 | $20.68 | $19.53 | $19.64 | $19.64 | 6,343,821 |
| 2022-03-02 | $19.74 | $20.86 | $19.55 | $20.50 | $20.50 | 5,105,580 |
| 2022-03-01 | $20.40 | $21.04 | $19.23 | $19.59 | $19.59 | 4,024,141 |
| 2022-02-28 | $20.15 | $21.21 | $19.55 | $20.52 | $20.52 | 4,285,751 |
| 2022-02-25 | $20.20 | $20.43 | $18.42 | $20.26 | $20.26 | 3,374,453 |
| 2022-02-24 | $16.60 | $20.13 | $16.60 | $20.08 | $20.08 | 5,492,080 |
| 2022-02-23 | $19.92 | $20.10 | $17.64 | $17.79 | $17.79 | 6,168,214 |
| 2022-02-22 | $20.20 | $21.87 | $19.14 | $19.49 | $19.49 | 5,512,622 |
| 2022-02-18 | $20.96 | $21.90 | $19.75 | $20.87 | $20.87 | 6,848,517 |
| 2022-02-17 | $21.50 | $21.85 | $20.19 | $21.67 | $21.67 | 10,803,580 |
| 2022-02-16 | $22.95 | $24.40 | $22.10 | $23.00 | $23.00 | 12,384,303 |
| 2022-02-15 | $28.27 | $29.37 | $26.93 | $28.12 | $28.12 | 4,635,369 |
| 2022-02-14 | $27.49 | $28.90 | $26.88 | $27.44 | $27.44 | 2,384,983 |
| 2022-02-11 | $27.92 | $29.45 | $26.86 | $27.59 | $27.59 | 2,187,255 |
| 2022-02-10 | $26.06 | $30.60 | $26.02 | $27.76 | $27.76 | 3,911,095 |
| 2022-02-09 | $26.44 | $28.69 | $26.34 | $27.88 | $27.88 | 2,915,551 |
| 2022-02-08 | $24.26 | $25.95 | $23.77 | $25.81 | $25.81 | 2,105,140 |
| 2022-02-07 | $22.99 | $24.91 | $22.97 | $24.67 | $24.67 | 2,758,879 |
| 2022-02-04 | $22.02 | $23.35 | $21.59 | $23.06 | $23.06 | 3,231,311 |
| 2022-02-03 | $22.39 | $24.25 | $21.56 | $22.05 | $22.05 | 4,715,804 |
| 2022-02-02 | $25.34 | $26.33 | $24.20 | $24.46 | $24.46 | 4,916,244 |
| 2022-02-01 | $23.87 | $26.33 | $23.25 | $25.72 | $25.72 | 6,110,847 |
| 2022-01-31 | $20.47 | $23.35 | $20.40 | $22.88 | $22.88 | 3,520,189 |
| 2022-01-28 | $20.01 | $20.78 | $18.86 | $20.36 | $20.36 | 5,361,507 |
| 2022-01-27 | $20.72 | $20.80 | $19.28 | $19.93 | $19.93 | 3,933,791 |
| 2022-01-26 | $22.07 | $23.25 | $18.72 | $19.61 | $19.61 | 5,277,354 |
| 2022-01-25 | $22.07 | $23.18 | $20.53 | $21.21 | $21.21 | 4,018,482 |
| 2022-01-24 | $21.71 | $23.37 | $19.87 | $23.14 | $23.14 | 8,214,434 |
| 2022-01-21 | $22.70 | $23.73 | $20.80 | $22.56 | $22.56 | 5,718,778 |
| 2022-01-20 | $24.45 | $26.44 | $22.75 | $23.02 | $23.02 | 3,704,636 |
| 2022-01-19 | $24.75 | $25.41 | $24.14 | $24.20 | $24.20 | 2,852,005 |
| 2022-01-18 | $24.65 | $25.50 | $23.71 | $24.27 | $24.27 | 2,755,350 |
| 2022-01-14 | $26.50 | $27.45 | $24.69 | $25.20 | $25.20 | 3,318,905 |
| 2022-01-13 | $28.42 | $28.69 | $26.53 | $26.95 | $26.95 | 1,841,863 |
| 2022-01-12 | $30.14 | $30.94 | $27.71 | $28.41 | $28.41 | 2,606,047 |
| 2022-01-11 | $27.93 | $30.38 | $27.75 | $29.77 | $29.77 | 2,824,092 |
| 2022-01-10 | $27.60 | $28.19 | $26.15 | $27.70 | $27.70 | 2,167,959 |
| 2022-01-07 | $28.91 | $30.03 | $28.01 | $28.40 | $28.40 | 2,332,732 |
| 2022-01-06 | $27.40 | $28.88 | $25.95 | $28.50 | $28.50 | 4,142,718 |
| 2022-01-05 | $30.85 | $30.99 | $27.53 | $27.88 | $27.88 | 5,260,217 |
| 2022-01-04 | $33.46 | $33.59 | $29.15 | $30.86 | $30.86 | 4,519,797 |
| 2022-01-03 | $34.90 | $35.55 | $32.65 | $33.03 | $33.03 | 3,030,535 |
| 2021-12-31 | $36.47 | $37.52 | $34.50 | $34.71 | $34.71 | 1,750,524 |
| 2021-12-30 | $37.38 | $38.32 | $36.36 | $36.76 | $36.76 | 1,486,158 |
| 2021-12-29 | $35.75 | $37.53 | $35.13 | $37.11 | $37.11 | 1,427,930 |
| 2021-12-28 | $38.67 | $38.67 | $35.85 | $36.78 | $36.78 | 2,979,759 |
| 2021-12-27 | $39.94 | $40.13 | $38.63 | $38.95 | $38.95 | 1,132,890 |
| 2021-12-23 | $37.74 | $40.26 | $37.25 | $39.63 | $39.63 | 2,372,572 |
| 2021-12-22 | $37.58 | $39.76 | $36.98 | $37.84 | $37.84 | 2,427,571 |
| 2021-12-21 | $34.66 | $38.14 | $34.13 | $37.64 | $37.64 | 2,386,648 |
| 2021-12-20 | $33.68 | $35.20 | $33.25 | $34.13 | $34.13 | 2,264,242 |
| 2021-12-17 | $32.29 | $35.92 | $30.69 | $34.89 | $34.89 | 7,693,150 |
| 2021-12-16 | $35.37 | $37.65 | $32.76 | $32.85 | $32.85 | 6,161,895 |
| 2021-12-15 | $33.34 | $34.79 | $30.85 | $33.43 | $33.43 | 5,516,915 |
| 2021-12-14 | $33.18 | $35.38 | $33.03 | $34.00 | $34.00 | 2,661,696 |
| 2021-12-13 | $36.98 | $37.52 | $33.81 | $34.50 | $34.50 | 3,483,516 |
| 2021-12-10 | $37.20 | $38.27 | $36.01 | $37.27 | $37.27 | 2,190,615 |
| 2021-12-09 | $40.12 | $41.40 | $36.71 | $37.19 | $37.19 | 1,729,569 |
| 2021-12-08 | $39.58 | $40.80 | $38.28 | $40.38 | $40.38 | 2,085,866 |
| 2021-12-07 | $38.14 | $40.16 | $38.00 | $39.65 | $39.65 | 2,771,479 |
| 2021-12-06 | $34.11 | $37.09 | $32.95 | $36.74 | $36.74 | 3,466,943 |
| 2021-12-03 | $36.19 | $36.19 | $32.20 | $34.44 | $34.44 | 3,833,905 |
| 2021-12-02 | $36.01 | $36.18 | $32.65 | $35.69 | $35.69 | 4,810,080 |
| 2021-12-01 | $41.22 | $41.22 | $34.33 | $35.31 | $35.31 | 5,100,709 |
| 2021-11-30 | $43.23 | $43.90 | $39.77 | $39.99 | $39.99 | 3,836,306 |
| 2021-11-29 | $43.50 | $44.34 | $42.50 | $43.68 | $43.68 | 1,839,164 |
| 2021-11-26 | $41.31 | $43.23 | $41.10 | $43.10 | $43.10 | 1,854,835 |
| 2021-11-24 | $40.70 | $43.69 | $40.10 | $43.25 | $43.25 | 2,317,881 |
| 2021-11-23 | $43.64 | $44.45 | $40.02 | $41.50 | $41.50 | 4,854,497 |
| 2021-11-22 | $44.99 | $45.40 | $43.13 | $43.72 | $43.72 | 4,982,034 |
| 2021-11-19 | $43.08 | $45.29 | $42.07 | $45.07 | $45.07 | 2,995,797 |
| 2021-11-18 | $47.00 | $47.18 | $42.75 | $43.10 | $43.10 | 3,697,506 |
| 2021-11-17 | $47.90 | $48.01 | $46.20 | $47.00 | $47.00 | 3,199,490 |
| 2021-11-16 | $47.50 | $48.33 | $47.28 | $48.00 | $48.00 | 3,506,383 |
| 2021-11-15 | $48.00 | $48.99 | $47.05 | $47.97 | $47.97 | 3,087,076 |
| 2021-11-12 | $48.00 | $49.98 | $46.64 | $48.13 | $48.13 | 6,318,984 |
| 2021-11-11 | $47.96 | $50.00 | $46.40 | $48.36 | $48.36 | 4,420,371 |
| 2021-11-10 | $54.15 | $55.25 | $49.51 | $50.01 | $50.01 | 5,702,846 |
| 2021-11-09 | $57.93 | $61.75 | $55.58 | $60.75 | $60.75 | 1,839,254 |
| 2021-11-08 | $56.30 | $58.62 | $55.58 | $58.34 | $58.34 | 1,336,506 |
| 2021-11-05 | $60.30 | $62.69 | $57.31 | $59.00 | $59.00 | 975,838 |
| 2021-11-04 | $63.30 | $64.05 | $58.20 | $60.26 | $60.26 | 1,536,262 |
| 2021-11-03 | $66.13 | $69.93 | $60.43 | $62.99 | $62.99 | 2,613,369 |
| 2021-11-02 | $57.16 | $65.73 | $57.16 | $65.22 | $65.22 | 2,709,339 |
| 2021-11-01 | $54.54 | $57.20 | $54.54 | $57.16 | $57.16 | 1,125,952 |
| 2021-10-29 | $52.98 | $54.97 | $52.71 | $53.22 | $53.22 | 535,255 |
| 2021-10-28 | $53.29 | $55.82 | $52.71 | $53.05 | $53.05 | 1,074,652 |
| 2021-10-27 | $52.91 | $56.38 | $52.53 | $52.76 | $52.76 | 1,073,407 |
| 2021-10-26 | $52.81 | $54.14 | $51.32 | $53.28 | $53.28 | 650,275 |
| 2021-10-25 | $49.62 | $53.43 | $49.61 | $52.74 | $52.74 | 1,164,988 |
| 2021-10-22 | $51.35 | $51.99 | $48.65 | $49.62 | $49.62 | 906,627 |
| 2021-10-21 | $50.50 | $52.85 | $50.50 | $51.33 | $51.33 | 677,767 |
| 2021-10-20 | $52.72 | $52.85 | $50.55 | $50.96 | $50.96 | 1,080,521 |
| 2021-10-19 | $51.70 | $54.80 | $51.40 | $52.54 | $52.54 | 1,377,371 |
| 2021-10-18 | $55.49 | $56.74 | $51.43 | $51.50 | $51.50 | 1,620,838 |
| 2021-10-15 | $56.79 | $58.45 | $54.82 | $56.21 | $56.21 | 1,598,825 |
| 2021-10-14 | $54.68 | $56.75 | $53.57 | $56.36 | $56.36 | 1,096,025 |
| 2021-10-13 | $51.38 | $54.66 | $51.25 | $54.43 | $54.43 | 884,617 |
| 2021-10-12 | $51.36 | $52.13 | $50.41 | $50.94 | $50.94 | 836,120 |
| 2021-10-11 | $51.79 | $52.34 | $50.20 | $51.36 | $51.36 | 1,174,350 |
| 2021-10-08 | $53.55 | $54.00 | $51.18 | $51.82 | $51.82 | 383,893 |
| 2021-10-07 | $52.51 | $55.30 | $52.42 | $53.00 | $53.00 | 745,203 |
| 2021-10-06 | $51.54 | $53.50 | $51.07 | $52.12 | $52.12 | 964,426 |
| 2021-10-05 | $51.82 | $55.60 | $51.57 | $52.10 | $52.10 | 1,641,487 |
| 2021-10-04 | $53.55 | $53.65 | $50.66 | $52.07 | $52.07 | 1,285,208 |
| 2021-10-01 | $50.09 | $53.85 | $49.89 | $53.55 | $53.55 | 959,750 |
| 2021-09-30 | $49.93 | $52.89 | $49.84 | $49.95 | $49.95 | 1,444,029 |
| 2021-09-29 | $50.60 | $52.86 | $49.00 | $49.78 | $49.78 | 1,676,477 |
| 2021-09-28 | $54.02 | $54.25 | $50.10 | $50.85 | $50.85 | 3,987,966 |
| 2021-09-27 | $55.51 | $56.37 | $54.11 | $54.90 | $54.90 | 2,277,851 |
| 2021-09-24 | $59.50 | $61.20 | $53.00 | $55.78 | $55.78 | 3,928,233 |
| 2021-09-23 | $62.32 | $64.94 | $59.00 | $59.00 | $59.00 | 4,579,120 |
| 2021-09-22 | $65.26 | $65.99 | $58.21 | $62.51 | $62.51 | 14,255,592 |