Unity Software Inc (U) Exchange: NYSE
Data as of May 9, 2025
$20.65 ($-0.01) -0.05%
Unity Software Inc - Daily Information
Click for more stock information on Unity Software Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.03 |
| Previous Close | $20.65 |
| High | $21.34 |
| Low | $20.30 |
| Adjusted Open | $21.03 |
| Previous Adjusted Close | $20.65 |
| Adjusted High | $21.34 |
| Adjusted Low | $20.30 |
About Unity Software Inc (U)
Unity Software Inc is a leading technology firm specializing in real-time 3D (RT3D) development platform used to create video games, augmented reality and virtual reality experiences, simulations, visualization and more. Since its founding in 2004, Unity has grown exponentially to become the world's most popular platform for creating interactive experiences that connect people with brands, products and worlds. With offices around the world, including San Francisco, London, Tokyo and Seoul, Unity has over 87 million monthly active users, and its platform supports over 53% of all AR/VR content worldwide. This platform also enables industries such as film, aerospace, architecture and automotive to create cutting-edge presentations and simulations.
Invest in Unity Software Inc (U)
Historical Stock Data for Unity Software Inc (U)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $21.03 | $21.34 | $20.30 | $20.65 | $20.65 | 15,876,004 |
| 2025-05-07 | $21.32 | $22.20 | $19.81 | $20.66 | $20.66 | 23,261,522 |
| 2025-05-06 | $20.92 | $21.67 | $20.79 | $21.32 | $21.32 | 8,586,158 |
| 2025-05-05 | $21.25 | $21.78 | $21.13 | $21.47 | $21.47 | 7,474,026 |
| 2025-05-02 | $21.57 | $21.81 | $21.32 | $21.44 | $21.44 | 6,128,513 |
| 2025-05-01 | $21.94 | $22.10 | $21.11 | $21.19 | $21.19 | 8,359,879 |
| 2025-04-30 | $20.50 | $21.35 | $20.11 | $21.07 | $21.07 | 7,273,360 |
| 2025-04-29 | $22.23 | $22.61 | $21.98 | $22.31 | $22.31 | 5,208,864 |
| 2025-04-28 | $22.48 | $22.69 | $21.75 | $22.12 | $22.12 | 5,187,098 |
| 2025-04-25 | $22.25 | $22.70 | $21.96 | $22.45 | $22.45 | 6,382,566 |
| 2025-04-24 | $21.15 | $22.37 | $21.02 | $22.31 | $22.31 | 8,313,410 |
| 2025-04-23 | $21.09 | $22.08 | $20.80 | $20.95 | $20.95 | 7,976,301 |
| 2025-04-22 | $19.64 | $20.50 | $19.64 | $20.17 | $20.17 | 7,381,196 |
| 2025-04-21 | $18.80 | $19.68 | $18.78 | $19.25 | $19.25 | 6,134,646 |
| 2025-04-17 | $19.26 | $19.29 | $18.85 | $19.23 | $19.23 | 4,584,188 |
| 2025-04-16 | $18.43 | $19.11 | $18.30 | $18.89 | $18.89 | 6,031,888 |
| 2025-04-15 | $18.17 | $18.87 | $18.17 | $18.82 | $18.82 | 6,044,571 |
| 2025-04-14 | $19.72 | $19.92 | $18.12 | $18.16 | $18.16 | 9,912,301 |
| 2025-04-11 | $18.90 | $19.26 | $18.26 | $19.23 | $19.23 | 5,924,716 |
| 2025-04-10 | $19.09 | $19.27 | $17.97 | $19.08 | $19.08 | 9,186,808 |
| 2025-04-09 | $16.77 | $20.37 | $16.69 | $19.99 | $19.99 | 13,040,810 |
| 2025-04-08 | $18.12 | $18.29 | $16.38 | $16.75 | $16.75 | 12,877,870 |
| 2025-04-07 | $16.00 | $18.27 | $15.33 | $17.25 | $17.25 | 18,499,988 |
| 2025-04-04 | $17.30 | $17.62 | $16.12 | $16.92 | $16.92 | 13,056,522 |
| 2025-04-03 | $19.26 | $19.48 | $17.72 | $18.19 | $18.19 | 12,661,169 |
| 2025-04-02 | $19.73 | $21.16 | $19.70 | $20.91 | $20.91 | 6,540,097 |
| 2025-04-01 | $19.80 | $20.42 | $19.37 | $20.19 | $20.19 | 6,629,647 |
| 2025-03-31 | $19.82 | $19.85 | $18.89 | $19.59 | $19.59 | 9,132,518 |
| 2025-03-28 | $21.33 | $21.70 | $20.11 | $20.54 | $20.54 | 11,066,394 |
| 2025-03-27 | $21.79 | $22.00 | $21.12 | $21.58 | $21.58 | 7,282,005 |
| 2025-03-26 | $22.51 | $22.70 | $21.70 | $22.07 | $22.07 | 6,444,804 |
| 2025-03-25 | $22.82 | $23.66 | $22.76 | $22.89 | $22.89 | 6,404,137 |
| 2025-03-24 | $22.21 | $22.88 | $22.21 | $22.73 | $22.73 | 6,905,711 |
| 2025-03-21 | $20.59 | $21.59 | $20.57 | $21.55 | $21.55 | 7,853,278 |
| 2025-03-20 | $21.19 | $21.78 | $20.91 | $21.03 | $21.03 | 4,711,419 |
| 2025-03-19 | $21.27 | $21.94 | $21.11 | $21.56 | $21.56 | 5,697,375 |
| 2025-03-18 | $21.17 | $21.35 | $20.76 | $21.15 | $21.15 | 6,850,826 |
| 2025-03-17 | $20.70 | $21.92 | $20.61 | $21.46 | $21.46 | 6,564,583 |
| 2025-03-14 | $20.97 | $21.33 | $20.70 | $20.77 | $20.77 | 7,249,748 |
| 2025-03-13 | $21.04 | $21.59 | $20.01 | $20.48 | $20.48 | 8,419,804 |
| 2025-03-12 | $21.65 | $22.27 | $21.32 | $21.51 | $21.51 | 10,816,743 |
| 2025-03-11 | $22.03 | $22.09 | $20.79 | $20.97 | $20.97 | 14,283,052 |
| 2025-03-10 | $22.76 | $23.00 | $20.76 | $21.51 | $21.51 | 16,258,485 |
| 2025-03-07 | $23.00 | $24.41 | $22.33 | $24.19 | $24.19 | 13,832,396 |
| 2025-03-06 | $24.76 | $25.13 | $22.88 | $23.16 | $23.16 | 9,726,762 |
| 2025-03-05 | $24.52 | $25.52 | $24.26 | $25.40 | $25.40 | 8,323,048 |
| 2025-03-04 | $23.26 | $25.35 | $22.66 | $24.72 | $24.72 | 14,972,644 |
| 2025-03-03 | $25.39 | $25.49 | $23.53 | $23.70 | $23.70 | 12,122,309 |
| 2025-02-28 | $25.50 | $26.57 | $25.09 | $25.64 | $25.64 | 13,747,422 |
| 2025-02-27 | $26.46 | $26.73 | $25.10 | $26.17 | $26.17 | 16,923,041 |
| 2025-02-26 | $25.99 | $27.63 | $25.95 | $26.51 | $26.51 | 14,550,792 |
| 2025-02-25 | $26.95 | $27.12 | $24.21 | $25.65 | $25.65 | 28,402,689 |
| 2025-02-24 | $27.00 | $28.10 | $26.32 | $27.28 | $27.28 | 28,932,460 |
| 2025-02-21 | $29.33 | $30.88 | $27.82 | $28.34 | $28.34 | 39,844,475 |
| 2025-02-20 | $24.68 | $28.01 | $24.49 | $28.00 | $28.00 | 63,670,181 |
| 2025-02-19 | $21.63 | $22.19 | $21.00 | $21.47 | $21.47 | 14,323,123 |
| 2025-02-18 | $21.70 | $22.05 | $21.24 | $21.82 | $21.82 | 11,232,174 |
| 2025-02-14 | $21.15 | $21.58 | $20.96 | $21.51 | $21.51 | 9,453,987 |
| 2025-02-13 | $20.63 | $21.11 | $19.94 | $20.74 | $20.74 | 14,695,386 |
| 2025-02-12 | $19.22 | $19.53 | $19.06 | $19.44 | $19.44 | 7,401,298 |
| 2025-02-11 | $20.01 | $20.17 | $19.44 | $19.50 | $19.50 | 10,622,913 |
| 2025-02-10 | $21.34 | $21.75 | $20.26 | $20.40 | $20.40 | 9,635,297 |
| 2025-02-07 | $21.20 | $21.74 | $20.95 | $21.04 | $21.04 | 5,717,244 |
| 2025-02-06 | $20.98 | $21.80 | $20.91 | $21.19 | $21.19 | 7,979,079 |
| 2025-02-05 | $21.36 | $21.54 | $20.93 | $21.11 | $21.11 | 5,867,278 |
| 2025-02-04 | $21.78 | $22.07 | $21.37 | $21.47 | $21.47 | 4,197,290 |
| 2025-02-03 | $21.06 | $21.88 | $20.78 | $21.39 | $21.39 | 6,001,662 |
| 2025-01-31 | $23.47 | $23.78 | $21.96 | $22.20 | $22.20 | 7,842,286 |
| 2025-01-30 | $23.02 | $23.23 | $22.47 | $23.01 | $23.01 | 4,609,692 |
| 2025-01-29 | $23.12 | $23.23 | $22.50 | $22.94 | $22.94 | 4,578,267 |
| 2025-01-28 | $22.07 | $23.49 | $21.58 | $23.25 | $23.25 | 9,242,685 |
| 2025-01-27 | $21.65 | $22.30 | $21.26 | $21.75 | $21.75 | 5,505,925 |
| 2025-01-24 | $23.22 | $23.58 | $22.24 | $22.32 | $22.32 | 9,530,500 |
| 2025-01-23 | $23.10 | $23.80 | $22.80 | $23.13 | $23.13 | 7,628,435 |
| 2025-01-22 | $22.68 | $23.18 | $22.34 | $23.06 | $23.06 | 6,914,084 |
| 2025-01-21 | $21.87 | $22.70 | $21.34 | $22.18 | $22.18 | 7,046,446 |
| 2025-01-17 | $22.36 | $22.64 | $21.53 | $21.77 | $21.77 | 7,608,899 |
| 2025-01-16 | $21.91 | $22.14 | $21.38 | $21.75 | $21.75 | 6,204,896 |
| 2025-01-15 | $22.82 | $23.54 | $21.88 | $22.04 | $22.04 | 9,447,072 |
| 2025-01-14 | $21.89 | $22.55 | $21.84 | $21.96 | $21.96 | 7,355,228 |
| 2025-01-13 | $20.61 | $21.87 | $20.42 | $21.70 | $21.70 | 10,050,292 |
| 2025-01-10 | $22.31 | $22.34 | $20.89 | $20.90 | $20.90 | 9,209,145 |
| 2025-01-08 | $22.57 | $23.54 | $22.16 | $22.95 | $22.95 | 8,487,331 |
| 2025-01-07 | $25.08 | $25.20 | $22.96 | $23.08 | $23.08 | 8,764,972 |
| 2025-01-06 | $24.55 | $25.80 | $24.54 | $24.94 | $24.94 | 9,831,429 |
| 2025-01-03 | $24.45 | $25.00 | $23.42 | $24.09 | $24.09 | 14,011,633 |
| 2025-01-02 | $25.18 | $26.08 | $23.36 | $24.51 | $24.51 | 33,318,815 |
| 2024-12-31 | $22.73 | $22.94 | $22.25 | $22.47 | $22.47 | 7,438,443 |
| 2024-12-30 | $22.56 | $22.88 | $21.57 | $22.51 | $22.51 | 6,515,894 |
| 2024-12-27 | $24.05 | $24.37 | $22.70 | $22.84 | $22.84 | 7,470,972 |
| 2024-12-26 | $22.69 | $24.39 | $22.59 | $24.17 | $24.17 | 9,793,930 |
| 2024-12-24 | $22.25 | $23.03 | $21.99 | $22.80 | $22.80 | 3,786,430 |
| 2024-12-23 | $22.42 | $22.50 | $21.91 | $22.36 | $22.36 | 5,809,205 |
| 2024-12-20 | $21.83 | $23.11 | $21.69 | $22.51 | $22.51 | 12,687,977 |
| 2024-12-19 | $22.50 | $23.24 | $21.86 | $22.26 | $22.26 | 8,659,652 |
| 2024-12-18 | $24.67 | $24.88 | $22.16 | $22.34 | $22.34 | 9,026,156 |
| 2024-12-17 | $24.79 | $24.95 | $23.89 | $24.66 | $24.66 | 8,064,762 |
| 2024-12-16 | $24.45 | $25.65 | $24.26 | $25.16 | $25.16 | 10,141,243 |
| 2024-12-13 | $26.00 | $26.22 | $24.26 | $24.44 | $24.44 | 11,376,719 |
| 2024-12-12 | $26.11 | $26.85 | $25.50 | $26.12 | $26.12 | 6,591,508 |
| 2024-12-11 | $26.70 | $27.42 | $26.07 | $26.55 | $26.55 | 8,187,297 |
| 2024-12-10 | $27.04 | $27.84 | $26.06 | $26.40 | $26.40 | 11,002,148 |
| 2024-12-09 | $27.97 | $28.37 | $27.07 | $27.38 | $27.38 | 14,278,196 |
| 2024-12-06 | $28.02 | $28.67 | $26.92 | $27.72 | $27.72 | 16,229,834 |
| 2024-12-05 | $26.42 | $28.51 | $25.94 | $27.63 | $27.63 | 26,740,155 |
| 2024-12-04 | $24.76 | $27.24 | $24.76 | $26.34 | $26.34 | 17,644,261 |
| 2024-12-03 | $23.77 | $24.65 | $23.73 | $24.45 | $24.45 | 7,103,091 |
| 2024-12-02 | $23.79 | $24.49 | $23.31 | $24.25 | $24.25 | 10,053,181 |
| 2024-11-29 | $23.51 | $24.80 | $23.51 | $24.11 | $24.11 | 7,475,559 |
| 2024-11-27 | $23.75 | $23.89 | $22.93 | $23.47 | $23.47 | 6,186,273 |
| 2024-11-26 | $23.31 | $23.77 | $22.79 | $23.36 | $23.36 | 10,878,659 |
| 2024-11-25 | $24.56 | $24.85 | $23.67 | $24.02 | $24.02 | 17,090,248 |
| 2024-11-22 | $22.42 | $24.03 | $22.04 | $23.53 | $23.53 | 17,355,534 |
| 2024-11-21 | $21.71 | $22.80 | $21.58 | $22.46 | $22.46 | 15,567,432 |
| 2024-11-20 | $19.96 | $22.55 | $19.93 | $21.63 | $21.63 | 24,993,812 |
| 2024-11-19 | $17.57 | $19.82 | $17.57 | $19.80 | $19.80 | 15,289,107 |
| 2024-11-18 | $17.32 | $18.01 | $17.31 | $17.99 | $17.99 | 10,161,029 |
| 2024-11-15 | $18.50 | $18.65 | $17.29 | $17.34 | $17.34 | 17,409,997 |
| 2024-11-14 | $19.24 | $19.43 | $18.80 | $18.84 | $18.84 | 7,284,863 |
| 2024-11-13 | $19.01 | $19.78 | $18.85 | $19.13 | $19.13 | 10,664,521 |
| 2024-11-12 | $19.98 | $20.23 | $19.21 | $19.22 | $19.22 | 10,158,521 |
| 2024-11-11 | $20.50 | $20.51 | $19.72 | $20.20 | $20.20 | 16,543,971 |
| 2024-11-08 | $22.29 | $23.09 | $20.10 | $20.50 | $20.50 | 24,571,434 |
| 2024-11-07 | $22.49 | $22.70 | $21.76 | $22.21 | $22.21 | 16,528,697 |
| 2024-11-06 | $22.04 | $22.50 | $21.49 | $21.67 | $21.67 | 10,584,458 |
| 2024-11-05 | $20.50 | $21.67 | $20.44 | $21.62 | $21.62 | 6,824,117 |
| 2024-11-04 | $20.54 | $20.75 | $19.88 | $20.31 | $20.31 | 4,862,842 |
| 2024-11-01 | $20.18 | $21.16 | $20.00 | $20.83 | $20.83 | 7,356,378 |
| 2024-10-31 | $20.63 | $20.90 | $20.06 | $20.08 | $20.08 | 4,407,305 |
| 2024-10-30 | $20.59 | $21.32 | $20.44 | $20.70 | $20.70 | 5,005,440 |
| 2024-10-29 | $20.09 | $20.85 | $19.96 | $20.73 | $20.73 | 7,604,418 |
| 2024-10-28 | $20.01 | $20.60 | $19.84 | $20.52 | $20.52 | 7,855,049 |
| 2024-10-25 | $20.50 | $20.54 | $19.46 | $19.72 | $19.72 | 14,852,625 |
| 2024-10-24 | $20.60 | $20.97 | $20.34 | $20.41 | $20.41 | 7,172,989 |
| 2024-10-23 | $21.10 | $21.27 | $20.14 | $20.25 | $20.25 | 7,046,875 |
| 2024-10-22 | $21.61 | $21.78 | $21.10 | $21.21 | $21.21 | 6,697,572 |
| 2024-10-21 | $21.83 | $22.53 | $21.50 | $21.87 | $21.87 | 6,273,235 |
| 2024-10-18 | $21.50 | $22.14 | $21.30 | $22.11 | $22.11 | 7,030,137 |
| 2024-10-17 | $21.67 | $21.79 | $20.82 | $21.27 | $21.27 | 7,053,490 |
| 2024-10-16 | $22.24 | $22.49 | $21.61 | $21.79 | $21.79 | 6,821,584 |
| 2024-10-15 | $21.99 | $22.85 | $21.67 | $21.95 | $21.95 | 10,767,202 |
| 2024-10-14 | $21.45 | $21.94 | $21.23 | $21.91 | $21.91 | 7,985,180 |
| 2024-10-11 | $20.82 | $22.20 | $20.56 | $21.62 | $21.62 | 8,506,009 |
| 2024-10-10 | $20.83 | $21.28 | $20.57 | $20.88 | $20.88 | 6,187,107 |
| 2024-10-09 | $21.07 | $21.89 | $21.07 | $21.09 | $21.09 | 6,439,450 |
| 2024-10-08 | $20.96 | $21.62 | $20.88 | $21.19 | $21.19 | 5,673,471 |
| 2024-10-07 | $21.65 | $21.92 | $20.79 | $21.20 | $21.20 | 9,072,919 |
| 2024-10-04 | $21.13 | $22.10 | $20.86 | $21.84 | $21.84 | 11,545,103 |
| 2024-10-03 | $20.80 | $21.25 | $20.01 | $20.69 | $20.69 | 12,402,194 |
| 2024-10-02 | $21.38 | $21.94 | $20.84 | $21.04 | $21.04 | 12,474,440 |
| 2024-10-01 | $22.65 | $22.79 | $21.20 | $21.59 | $21.59 | 11,255,758 |
| 2024-09-30 | $22.29 | $23.40 | $22.10 | $22.62 | $22.62 | 13,079,810 |
| 2024-09-27 | $22.58 | $23.30 | $22.27 | $22.59 | $22.59 | 11,482,428 |
| 2024-09-26 | $22.59 | $22.88 | $21.94 | $22.34 | $22.34 | 14,815,060 |
| 2024-09-25 | $22.88 | $23.15 | $21.12 | $21.89 | $21.89 | 28,236,011 |
| 2024-09-24 | $21.67 | $23.33 | $21.20 | $23.19 | $23.19 | 29,472,447 |
| 2024-09-23 | $21.03 | $21.66 | $20.36 | $21.37 | $21.37 | 17,478,192 |
| 2024-09-20 | $20.11 | $21.18 | $19.82 | $20.81 | $20.81 | 19,519,345 |
| 2024-09-19 | $21.10 | $21.17 | $20.13 | $20.29 | $20.29 | 13,781,595 |
| 2024-09-18 | $20.58 | $21.00 | $19.91 | $20.22 | $20.22 | 13,302,740 |
| 2024-09-17 | $20.48 | $20.76 | $20.02 | $20.63 | $20.63 | 12,709,122 |
| 2024-09-16 | $19.85 | $21.07 | $19.23 | $20.30 | $20.30 | 22,514,077 |
| 2024-09-13 | $19.59 | $20.71 | $19.39 | $19.91 | $19.91 | 26,617,946 |
| 2024-09-12 | $17.23 | $19.55 | $16.72 | $18.91 | $18.91 | 34,076,032 |
| 2024-09-11 | $16.71 | $17.27 | $16.23 | $17.22 | $17.22 | 11,962,461 |
| 2024-09-10 | $17.31 | $17.54 | $16.48 | $16.75 | $16.75 | 14,942,163 |
| 2024-09-09 | $16.12 | $17.30 | $16.12 | $17.17 | $17.17 | 13,968,874 |
| 2024-09-06 | $17.46 | $17.59 | $15.69 | $15.86 | $15.86 | 14,249,142 |
| 2024-09-05 | $15.89 | $17.11 | $15.81 | $17.09 | $17.09 | 13,528,062 |
| 2024-09-04 | $16.51 | $16.85 | $15.80 | $15.94 | $15.94 | 11,882,908 |
| 2024-09-03 | $17.86 | $18.17 | $16.62 | $16.70 | $16.70 | 22,534,186 |
| 2024-08-30 | $16.85 | $16.99 | $15.99 | $16.37 | $16.37 | 21,249,387 |
| 2024-08-29 | $16.70 | $17.32 | $16.57 | $16.67 | $16.67 | 6,511,939 |
| 2024-08-28 | $17.18 | $17.18 | $16.14 | $16.46 | $16.46 | 7,657,070 |
| 2024-08-27 | $17.56 | $17.65 | $17.07 | $17.26 | $17.26 | 4,364,220 |
| 2024-08-26 | $18.00 | $18.06 | $17.33 | $17.72 | $17.72 | 7,014,125 |
| 2024-08-23 | $17.06 | $17.93 | $16.97 | $17.88 | $17.88 | 9,185,363 |
| 2024-08-22 | $17.34 | $17.56 | $16.81 | $16.87 | $16.87 | 7,615,184 |
| 2024-08-21 | $17.12 | $17.37 | $16.86 | $17.30 | $17.30 | 6,810,917 |
| 2024-08-20 | $16.68 | $17.35 | $16.66 | $17.02 | $17.02 | 7,689,396 |
| 2024-08-19 | $16.67 | $16.79 | $16.38 | $16.72 | $16.72 | 8,027,959 |
| 2024-08-16 | $16.15 | $16.54 | $16.12 | $16.51 | $16.51 | 6,101,928 |
| 2024-08-15 | $16.11 | $16.43 | $15.93 | $16.32 | $16.32 | 7,695,619 |
| 2024-08-14 | $16.16 | $16.34 | $15.62 | $15.82 | $15.82 | 9,528,531 |
| 2024-08-13 | $15.45 | $16.63 | $15.21 | $16.25 | $16.25 | 13,342,225 |
| 2024-08-12 | $15.58 | $15.66 | $14.89 | $15.21 | $15.21 | 16,479,228 |
| 2024-08-09 | $14.80 | $16.49 | $14.68 | $15.54 | $15.54 | 35,526,561 |
| 2024-08-08 | $14.03 | $14.57 | $13.94 | $14.36 | $14.36 | 18,302,592 |
| 2024-08-07 | $14.25 | $14.85 | $13.90 | $13.93 | $13.93 | 11,881,819 |
| 2024-08-06 | $14.70 | $14.71 | $14.10 | $14.25 | $14.25 | 8,327,786 |
| 2024-08-05 | $13.96 | $14.89 | $13.91 | $14.48 | $14.48 | 12,415,205 |
| 2024-08-02 | $14.76 | $15.38 | $14.48 | $15.32 | $15.32 | 12,817,104 |
| 2024-08-01 | $16.20 | $16.22 | $15.15 | $15.35 | $15.35 | 10,200,360 |
| 2024-07-31 | $16.31 | $17.07 | $16.14 | $16.36 | $16.36 | 8,844,521 |
| 2024-07-30 | $16.29 | $16.54 | $15.88 | $16.17 | $16.17 | 5,927,166 |
| 2024-07-29 | $16.73 | $16.93 | $16.31 | $16.35 | $16.35 | 4,986,965 |
| 2024-07-26 | $16.51 | $16.78 | $16.24 | $16.61 | $16.61 | 7,310,530 |
| 2024-07-25 | $15.50 | $16.69 | $15.41 | $16.18 | $16.18 | 8,194,111 |
| 2024-07-24 | $16.74 | $17.18 | $15.58 | $15.60 | $15.60 | 8,909,483 |
| 2024-07-23 | $16.36 | $17.11 | $16.36 | $16.92 | $16.92 | 6,249,174 |
| 2024-07-22 | $16.37 | $16.54 | $15.97 | $16.47 | $16.47 | 6,176,523 |
| 2024-07-19 | $16.18 | $16.42 | $15.87 | $16.21 | $16.21 | 8,332,439 |
| 2024-07-18 | $17.99 | $18.37 | $16.31 | $16.37 | $16.37 | 17,032,894 |
| 2024-07-17 | $17.39 | $18.33 | $17.39 | $18.09 | $18.09 | 13,622,899 |
| 2024-07-16 | $17.00 | $17.82 | $16.99 | $17.65 | $17.65 | 11,652,310 |
| 2024-07-15 | $17.37 | $17.52 | $16.56 | $16.93 | $16.93 | 8,460,556 |
| 2024-07-12 | $16.90 | $17.35 | $16.81 | $17.11 | $17.11 | 12,134,384 |
| 2024-07-11 | $15.81 | $17.10 | $15.73 | $16.52 | $16.52 | 18,465,425 |
| 2024-07-10 | $15.60 | $15.62 | $15.17 | $15.38 | $15.38 | 7,037,952 |
| 2024-07-09 | $16.04 | $16.19 | $15.16 | $15.52 | $15.52 | 9,844,547 |
| 2024-07-08 | $15.80 | $16.53 | $15.53 | $16.15 | $16.15 | 8,722,576 |
| 2024-07-05 | $15.73 | $15.94 | $15.51 | $15.71 | $15.71 | 4,405,982 |
| 2024-07-03 | $16.08 | $16.10 | $15.72 | $15.73 | $15.73 | 3,792,007 |
| 2024-07-02 | $15.86 | $16.14 | $15.71 | $16.01 | $16.01 | 5,116,215 |
| 2024-07-01 | $16.27 | $16.35 | $15.76 | $15.81 | $15.81 | 5,884,618 |
| 2024-06-28 | $16.60 | $16.66 | $16.07 | $16.26 | $16.26 | 9,040,985 |
| 2024-06-27 | $16.41 | $16.77 | $16.24 | $16.54 | $16.54 | 5,699,930 |
| 2024-06-26 | $15.90 | $16.69 | $15.85 | $16.46 | $16.46 | 5,455,849 |
| 2024-06-25 | $16.70 | $16.70 | $15.90 | $16.02 | $16.02 | 8,940,438 |
| 2024-06-24 | $15.94 | $16.86 | $15.80 | $16.70 | $16.70 | 11,408,408 |
| 2024-06-21 | $15.41 | $16.05 | $15.23 | $15.97 | $15.97 | 8,930,177 |
| 2024-06-20 | $15.95 | $15.99 | $15.38 | $15.53 | $15.53 | 9,030,329 |
| 2024-06-18 | $16.32 | $16.58 | $16.05 | $16.08 | $16.08 | 5,790,334 |
| 2024-06-17 | $16.34 | $16.55 | $15.97 | $16.46 | $16.46 | 6,343,354 |
| 2024-06-14 | $16.75 | $16.75 | $16.17 | $16.40 | $16.40 | 9,782,611 |
| 2024-06-13 | $17.91 | $17.93 | $16.71 | $16.78 | $16.78 | 10,573,853 |
| 2024-06-12 | $18.07 | $18.56 | $17.82 | $17.91 | $17.91 | 8,852,803 |
| 2024-06-11 | $17.86 | $17.91 | $17.31 | $17.57 | $17.57 | 7,330,656 |
| 2024-06-10 | $17.23 | $18.00 | $17.20 | $17.97 | $17.97 | 9,728,149 |
| 2024-06-07 | $17.76 | $17.82 | $17.19 | $17.27 | $17.27 | 9,142,809 |
| 2024-06-06 | $17.55 | $18.13 | $17.33 | $18.03 | $18.03 | 9,422,244 |
| 2024-06-05 | $18.00 | $18.00 | $17.56 | $17.63 | $17.63 | 8,868,514 |
| 2024-06-04 | $17.90 | $18.21 | $17.85 | $17.95 | $17.95 | 6,237,834 |
| 2024-06-03 | $18.49 | $18.53 | $17.84 | $18.03 | $18.03 | 8,527,113 |
| 2024-05-31 | $18.19 | $18.62 | $18.03 | $18.27 | $18.27 | 11,822,475 |
| 2024-05-30 | $18.69 | $18.69 | $18.13 | $18.22 | $18.22 | 11,896,086 |
| 2024-05-29 | $18.79 | $18.93 | $18.33 | $18.75 | $18.75 | 14,560,781 |
| 2024-05-28 | $19.39 | $19.58 | $18.91 | $19.08 | $19.08 | 13,734,546 |
| 2024-05-24 | $19.55 | $19.66 | $19.31 | $19.40 | $19.40 | 7,451,429 |
| 2024-05-23 | $20.36 | $20.37 | $19.47 | $19.60 | $19.60 | 11,848,993 |
| 2024-05-22 | $20.50 | $20.92 | $20.32 | $20.45 | $20.45 | 8,191,685 |
| 2024-05-21 | $21.13 | $21.13 | $20.51 | $20.56 | $20.56 | 9,084,038 |
| 2024-05-20 | $21.70 | $21.75 | $21.22 | $21.27 | $21.27 | 7,439,525 |
| 2024-05-17 | $22.16 | $22.16 | $21.56 | $21.67 | $21.67 | 9,350,099 |
| 2024-05-16 | $22.47 | $22.53 | $22.04 | $22.09 | $22.09 | 8,320,936 |
| 2024-05-15 | $23.30 | $23.40 | $21.88 | $22.38 | $22.38 | 12,469,271 |
| 2024-05-14 | $23.07 | $24.15 | $23.00 | $23.03 | $23.03 | 10,960,216 |
| 2024-05-13 | $21.89 | $23.08 | $21.60 | $22.69 | $22.69 | 12,249,998 |
| 2024-05-10 | $24.00 | $24.44 | $21.64 | $21.69 | $21.69 | 26,497,429 |
| 2024-05-09 | $23.75 | $24.52 | $23.58 | $24.16 | $24.16 | 16,469,945 |
| 2024-05-08 | $24.80 | $24.80 | $23.95 | $24.10 | $24.10 | 7,570,128 |
| 2024-05-07 | $25.39 | $25.59 | $25.20 | $25.32 | $25.32 | 4,013,786 |
| 2024-05-06 | $25.04 | $25.53 | $25.00 | $25.49 | $25.49 | 4,740,129 |
| 2024-05-03 | $24.89 | $25.12 | $24.40 | $24.74 | $24.74 | 5,753,162 |
| 2024-05-02 | $24.69 | $24.86 | $23.89 | $24.16 | $24.16 | 8,487,858 |
| 2024-05-01 | $24.18 | $25.32 | $24.02 | $24.55 | $24.55 | 5,049,492 |
| 2024-04-30 | $24.66 | $24.83 | $24.22 | $24.27 | $24.27 | 5,481,146 |
| 2024-04-29 | $24.42 | $25.06 | $24.37 | $24.99 | $24.99 | 6,247,931 |
| 2024-04-26 | $23.62 | $24.41 | $23.21 | $24.13 | $24.13 | 6,675,707 |
| 2024-04-25 | $22.80 | $23.37 | $22.66 | $23.32 | $23.32 | 5,414,689 |
| 2024-04-24 | $23.36 | $23.69 | $23.01 | $23.57 | $23.57 | 5,558,516 |
| 2024-04-23 | $22.91 | $23.63 | $22.62 | $23.10 | $23.10 | 7,039,154 |
| 2024-04-22 | $22.98 | $23.10 | $22.39 | $22.89 | $22.89 | 6,220,048 |
| 2024-04-19 | $23.10 | $23.70 | $22.75 | $22.89 | $22.89 | 5,779,997 |
| 2024-04-18 | $23.59 | $23.93 | $23.33 | $23.43 | $23.43 | 4,577,974 |
| 2024-04-17 | $24.02 | $24.27 | $23.70 | $23.72 | $23.72 | 4,118,065 |
| 2024-04-16 | $24.09 | $24.21 | $23.47 | $23.94 | $23.94 | 6,504,893 |
| 2024-04-15 | $25.27 | $25.40 | $24.14 | $24.43 | $24.43 | 7,311,142 |
| 2024-04-12 | $25.84 | $25.85 | $25.20 | $25.31 | $25.31 | 7,620,735 |
| 2024-04-11 | $26.18 | $26.55 | $25.80 | $26.05 | $26.05 | 4,366,490 |
| 2024-04-10 | $26.32 | $26.58 | $25.73 | $25.92 | $25.92 | 6,222,581 |
| 2024-04-09 | $26.56 | $27.13 | $26.33 | $27.08 | $27.08 | 5,192,308 |
| 2024-04-08 | $25.60 | $26.35 | $25.55 | $26.21 | $26.21 | 5,248,843 |
| 2024-04-05 | $25.12 | $25.60 | $24.89 | $25.36 | $25.36 | 5,441,762 |
| 2024-04-04 | $25.99 | $26.37 | $25.28 | $25.32 | $25.32 | 6,165,012 |
| 2024-04-03 | $25.99 | $26.14 | $25.56 | $25.76 | $25.76 | 5,618,280 |
| 2024-04-02 | $25.90 | $26.27 | $25.49 | $26.25 | $26.25 | 7,388,977 |
| 2024-04-01 | $26.70 | $26.93 | $25.84 | $26.61 | $26.61 | 6,239,499 |
| 2024-03-28 | $27.15 | $27.85 | $26.68 | $26.70 | $26.70 | 5,777,501 |
| 2024-03-27 | $27.05 | $27.22 | $25.12 | $26.99 | $26.99 | 11,107,575 |
| 2024-03-26 | $27.63 | $27.75 | $26.55 | $26.70 | $26.70 | 7,642,596 |
| 2024-03-25 | $26.94 | $27.45 | $26.87 | $27.20 | $27.20 | 4,597,779 |
| 2024-03-22 | $27.29 | $27.44 | $26.95 | $26.99 | $26.99 | 5,597,343 |
| 2024-03-21 | $27.61 | $28.48 | $27.48 | $27.57 | $27.57 | 9,451,013 |
| 2024-03-20 | $25.98 | $27.26 | $25.62 | $27.15 | $27.15 | 8,877,928 |
| 2024-03-19 | $25.80 | $26.06 | $25.13 | $26.00 | $26.00 | 6,095,404 |
| 2024-03-18 | $26.07 | $26.32 | $25.50 | $26.07 | $26.07 | 6,650,483 |
| 2024-03-15 | $25.81 | $26.20 | $25.64 | $26.09 | $26.09 | 8,946,492 |
| 2024-03-14 | $25.98 | $26.09 | $25.39 | $26.00 | $26.00 | 8,995,825 |
| 2024-03-13 | $25.83 | $26.85 | $25.69 | $26.18 | $26.18 | 11,371,093 |
| 2024-03-12 | $27.02 | $27.07 | $25.58 | $25.98 | $25.98 | 16,777,812 |
| 2024-03-11 | $27.01 | $27.54 | $26.80 | $27.10 | $27.10 | 6,726,361 |
| 2024-03-08 | $27.63 | $28.12 | $26.99 | $27.06 | $27.06 | 7,737,403 |
| 2024-03-07 | $27.15 | $27.59 | $26.65 | $27.34 | $27.34 | 6,515,552 |
| 2024-03-06 | $27.30 | $27.34 | $26.29 | $27.06 | $27.06 | 10,057,953 |
| 2024-03-05 | $26.55 | $27.00 | $26.01 | $26.89 | $26.89 | 12,571,290 |
| 2024-03-04 | $28.51 | $28.67 | $26.87 | $27.01 | $27.01 | 14,811,216 |
| 2024-03-01 | $29.39 | $29.43 | $28.31 | $28.91 | $28.91 | 10,525,434 |
| 2024-02-29 | $29.41 | $29.99 | $28.89 | $29.32 | $29.32 | 11,423,731 |
| 2024-02-28 | $30.26 | $30.50 | $29.06 | $29.29 | $29.29 | 16,454,932 |
| 2024-02-27 | $29.01 | $31.68 | $27.73 | $31.02 | $31.02 | 46,815,870 |
| 2024-02-26 | $31.57 | $33.43 | $31.20 | $33.04 | $33.04 | 27,652,493 |
| 2024-02-23 | $31.01 | $31.56 | $30.58 | $31.26 | $31.26 | 7,642,371 |
| 2024-02-22 | $31.54 | $31.83 | $30.85 | $31.02 | $31.02 | 8,615,118 |
| 2024-02-21 | $31.20 | $31.37 | $30.58 | $30.83 | $30.83 | 7,504,072 |
| 2024-02-20 | $33.27 | $33.27 | $31.63 | $32.02 | $32.02 | 8,717,884 |
| 2024-02-16 | $34.30 | $34.91 | $33.75 | $33.90 | $33.90 | 7,772,990 |
| 2024-02-15 | $35.07 | $35.56 | $34.33 | $35.02 | $35.02 | 7,256,132 |
| 2024-02-14 | $33.63 | $35.20 | $33.57 | $34.91 | $34.91 | 8,762,087 |
| 2024-02-13 | $32.27 | $33.42 | $31.70 | $33.11 | $33.11 | 12,622,566 |
| 2024-02-12 | $33.45 | $35.56 | $33.34 | $34.10 | $34.10 | 15,770,123 |
| 2024-02-09 | $33.86 | $34.40 | $33.48 | $33.82 | $33.82 | 7,295,790 |
| 2024-02-08 | $32.50 | $33.61 | $32.11 | $33.41 | $33.41 | 7,402,662 |
| 2024-02-07 | $32.32 | $32.88 | $31.68 | $32.52 | $32.52 | 5,387,347 |
| 2024-02-06 | $31.77 | $32.26 | $31.35 | $32.05 | $32.05 | 7,069,870 |
| 2024-02-05 | $33.19 | $33.43 | $31.23 | $31.46 | $31.46 | 9,822,726 |
| 2024-02-02 | $31.48 | $32.90 | $30.92 | $32.84 | $32.84 | 7,875,464 |
| 2024-02-01 | $32.51 | $32.81 | $31.40 | $31.97 | $31.97 | 9,303,970 |
| 2024-01-31 | $33.04 | $34.15 | $32.33 | $32.40 | $32.40 | 7,454,337 |
| 2024-01-30 | $34.19 | $34.36 | $33.45 | $33.51 | $33.51 | 7,438,923 |
| 2024-01-29 | $33.07 | $34.70 | $32.80 | $34.60 | $34.60 | 7,746,617 |
| 2024-01-26 | $32.93 | $33.93 | $32.88 | $33.11 | $33.11 | 7,738,920 |
| 2024-01-25 | $33.23 | $33.73 | $32.71 | $32.88 | $32.88 | 7,959,925 |
| 2024-01-24 | $34.95 | $35.15 | $33.02 | $33.03 | $33.03 | 8,781,274 |
| 2024-01-23 | $34.74 | $34.94 | $33.73 | $34.28 | $34.28 | 7,477,601 |
| 2024-01-22 | $34.00 | $35.50 | $33.68 | $34.22 | $34.22 | 10,832,596 |
| 2024-01-19 | $33.14 | $33.37 | $32.24 | $33.14 | $33.14 | 9,835,125 |
| 2024-01-18 | $34.96 | $35.26 | $32.43 | $32.87 | $32.87 | 13,400,459 |
| 2024-01-17 | $33.13 | $33.35 | $32.21 | $32.98 | $32.98 | 11,219,563 |
| 2024-01-16 | $33.79 | $34.34 | $32.92 | $34.10 | $34.10 | 9,985,734 |
| 2024-01-12 | $34.48 | $35.56 | $34.24 | $34.59 | $34.59 | 12,920,173 |
| 2024-01-11 | $36.64 | $37.04 | $34.64 | $34.82 | $34.82 | 18,972,927 |
| 2024-01-10 | $36.08 | $38.85 | $35.50 | $37.13 | $37.13 | 23,463,916 |
| 2024-01-09 | $38.59 | $38.67 | $35.53 | $35.87 | $35.87 | 30,384,623 |
| 2024-01-08 | $37.51 | $39.29 | $37.13 | $38.98 | $38.98 | 12,057,142 |
| 2024-01-05 | $36.46 | $38.36 | $36.17 | $37.78 | $37.78 | 10,906,650 |
| 2024-01-04 | $36.87 | $37.68 | $36.25 | $37.05 | $37.05 | 9,227,006 |
| 2024-01-03 | $37.88 | $38.21 | $36.77 | $36.93 | $36.93 | 12,665,293 |
| 2024-01-02 | $39.98 | $40.67 | $38.28 | $38.79 | $38.79 | 12,599,894 |
| 2023-12-29 | $42.34 | $42.56 | $40.08 | $40.89 | $40.89 | 10,966,220 |
| 2023-12-28 | $42.30 | $42.80 | $41.68 | $42.68 | $42.68 | 6,871,611 |
| 2023-12-27 | $42.65 | $43.54 | $41.47 | $42.73 | $42.73 | 11,923,547 |
| 2023-12-26 | $39.99 | $42.44 | $39.83 | $42.14 | $42.14 | 13,273,864 |
| 2023-12-22 | $38.50 | $39.58 | $37.43 | $39.21 | $39.21 | 11,590,737 |
| 2023-12-21 | $39.50 | $40.06 | $38.54 | $39.71 | $39.71 | 10,245,049 |
| 2023-12-20 | $40.82 | $41.39 | $38.61 | $38.67 | $38.67 | 11,997,849 |
| 2023-12-19 | $39.83 | $41.37 | $39.60 | $40.94 | $40.94 | 13,676,792 |
| 2023-12-18 | $38.82 | $39.79 | $38.49 | $39.31 | $39.31 | 11,054,874 |
| 2023-12-15 | $38.53 | $39.65 | $37.97 | $39.36 | $39.36 | 18,593,610 |
| 2023-12-14 | $36.40 | $38.38 | $36.36 | $38.28 | $38.28 | 21,308,084 |
| 2023-12-13 | $33.35 | $35.50 | $33.19 | $35.39 | $35.39 | 15,412,591 |
| 2023-12-12 | $32.48 | $33.37 | $31.99 | $33.19 | $33.19 | 9,444,360 |
| 2023-12-11 | $32.23 | $32.68 | $31.60 | $32.40 | $32.40 | 6,592,947 |
| 2023-12-08 | $31.73 | $33.73 | $31.61 | $32.70 | $32.70 | 13,413,568 |
| 2023-12-07 | $31.45 | $32.04 | $31.15 | $31.90 | $31.90 | 7,449,955 |
| 2023-12-06 | $31.93 | $32.59 | $31.46 | $31.50 | $31.50 | 9,679,048 |
| 2023-12-05 | $32.27 | $32.63 | $30.82 | $31.26 | $31.26 | 11,022,177 |
| 2023-12-04 | $32.00 | $33.02 | $31.85 | $32.63 | $32.63 | 11,660,207 |
| 2023-12-01 | $29.35 | $32.70 | $29.26 | $32.52 | $32.52 | 17,963,338 |
| 2023-11-30 | $30.68 | $30.77 | $29.32 | $29.51 | $29.51 | 9,310,305 |
| 2023-11-29 | $30.25 | $31.64 | $29.91 | $30.36 | $30.36 | 17,647,565 |
| 2023-11-28 | $28.01 | $29.42 | $27.87 | $29.37 | $29.37 | 7,626,817 |
| 2023-11-27 | $28.60 | $29.43 | $27.76 | $28.13 | $28.13 | 14,663,590 |
| 2023-11-24 | $28.50 | $29.13 | $28.48 | $28.85 | $28.85 | 3,657,537 |
| 2023-11-22 | $28.88 | $28.99 | $27.94 | $28.59 | $28.59 | 7,568,219 |
| 2023-11-21 | $29.05 | $29.32 | $28.11 | $28.42 | $28.42 | 8,286,402 |
| 2023-11-20 | $29.32 | $30.13 | $28.97 | $29.44 | $29.44 | 7,796,714 |
| 2023-11-17 | $29.02 | $29.42 | $28.45 | $29.20 | $29.20 | 7,581,760 |
| 2023-11-16 | $29.86 | $30.15 | $28.63 | $28.90 | $28.90 | 10,741,591 |
| 2023-11-15 | $29.30 | $30.38 | $28.91 | $30.19 | $30.19 | 14,296,714 |
| 2023-11-14 | $29.30 | $29.49 | $27.98 | $29.18 | $29.18 | 18,765,883 |
| 2023-11-13 | $26.42 | $28.48 | $26.39 | $28.16 | $28.16 | 25,634,855 |
| 2023-11-10 | $22.40 | $27.15 | $22.20 | $27.01 | $27.01 | 51,851,957 |
| 2023-11-09 | $27.00 | $27.18 | $25.17 | $25.24 | $25.24 | 25,064,373 |
| 2023-11-08 | $26.99 | $27.53 | $25.94 | $26.06 | $26.06 | 13,380,001 |
| 2023-11-07 | $26.07 | $27.38 | $25.95 | $26.80 | $26.80 | 10,855,005 |
| 2023-11-06 | $28.37 | $28.49 | $25.56 | $25.81 | $25.81 | 13,082,990 |
| 2023-11-03 | $26.58 | $28.14 | $26.58 | $27.64 | $27.64 | 11,546,258 |
| 2023-11-02 | $26.23 | $26.94 | $26.02 | $26.05 | $26.05 | 8,921,181 |
| 2023-11-01 | $25.29 | $25.45 | $24.33 | $25.08 | $25.08 | 6,840,529 |
| 2023-10-31 | $25.24 | $25.67 | $24.84 | $25.37 | $25.37 | 4,720,303 |
| 2023-10-30 | $25.86 | $25.89 | $24.70 | $25.08 | $25.08 | 7,694,311 |
| 2023-10-27 | $26.34 | $26.45 | $25.49 | $25.54 | $25.54 | 6,066,087 |
| 2023-10-26 | $25.62 | $26.09 | $25.28 | $25.90 | $25.90 | 9,604,618 |
| 2023-10-25 | $26.99 | $27.20 | $25.67 | $25.69 | $25.69 | 8,226,372 |
| 2023-10-24 | $26.76 | $27.80 | $26.75 | $27.45 | $27.45 | 7,998,150 |
| 2023-10-23 | $26.00 | $26.90 | $25.61 | $26.36 | $26.36 | 10,460,298 |
| 2023-10-20 | $27.30 | $27.67 | $26.92 | $27.17 | $27.17 | 7,307,439 |
| 2023-10-19 | $27.86 | $28.10 | $27.33 | $27.49 | $27.49 | 8,675,641 |
| 2023-10-18 | $28.80 | $28.94 | $27.38 | $27.50 | $27.50 | 10,241,702 |
| 2023-10-17 | $27.99 | $29.34 | $27.94 | $28.97 | $28.97 | 9,133,515 |
| 2023-10-16 | $28.00 | $28.55 | $27.07 | $28.38 | $28.38 | 13,171,042 |
| 2023-10-13 | $28.75 | $29.00 | $27.97 | $28.03 | $28.03 | 8,612,195 |
| 2023-10-12 | $30.24 | $30.42 | $28.90 | $29.05 | $29.05 | 10,376,962 |
| 2023-10-11 | $30.09 | $31.02 | $29.75 | $30.27 | $30.27 | 11,416,731 |
| 2023-10-10 | $31.04 | $31.66 | $29.73 | $30.02 | $30.02 | 22,716,612 |
| 2023-10-09 | $29.20 | $29.80 | $28.95 | $29.70 | $29.70 | 7,368,826 |
| 2023-10-06 | $28.36 | $30.37 | $28.22 | $30.15 | $30.15 | 9,564,101 |
| 2023-10-05 | $29.27 | $29.37 | $28.43 | $28.74 | $28.74 | 8,116,409 |
| 2023-10-04 | $29.63 | $29.66 | $28.77 | $29.44 | $29.44 | 7,753,663 |
| 2023-10-03 | $30.03 | $30.26 | $29.10 | $29.32 | $29.32 | 8,491,422 |
| 2023-10-02 | $31.50 | $31.53 | $30.41 | $30.54 | $30.54 | 7,453,172 |
| 2023-09-29 | $31.19 | $31.89 | $31.19 | $31.39 | $31.39 | 8,208,234 |
| 2023-09-28 | $30.23 | $31.10 | $29.91 | $30.71 | $30.71 | 8,284,620 |
| 2023-09-27 | $30.90 | $31.00 | $30.26 | $30.56 | $30.56 | 7,386,020 |
| 2023-09-26 | $30.93 | $31.50 | $30.33 | $30.45 | $30.45 | 9,143,702 |
| 2023-09-25 | $31.17 | $31.64 | $30.81 | $31.36 | $31.36 | 7,907,917 |
| 2023-09-22 | $32.02 | $32.62 | $31.56 | $31.61 | $31.61 | 10,205,088 |
| 2023-09-21 | $32.33 | $32.69 | $31.59 | $31.73 | $31.73 | 12,338,155 |
| 2023-09-20 | $33.95 | $34.28 | $33.24 | $33.32 | $33.32 | 7,451,801 |
| 2023-09-19 | $33.37 | $34.48 | $33.12 | $33.96 | $33.96 | 11,216,404 |
| 2023-09-18 | $35.06 | $35.30 | $32.46 | $33.45 | $33.45 | 31,956,811 |
| 2023-09-15 | $36.30 | $37.24 | $35.32 | $36.32 | $36.32 | 19,331,056 |
| 2023-09-14 | $35.52 | $37.47 | $35.26 | $35.71 | $35.71 | 14,786,457 |
| 2023-09-13 | $38.18 | $38.72 | $35.83 | $36.82 | $36.82 | 18,526,873 |
| 2023-09-12 | $37.44 | $39.75 | $37.39 | $38.97 | $38.97 | 13,426,706 |
| 2023-09-11 | $38.25 | $38.69 | $37.50 | $38.02 | $38.02 | 5,922,575 |
| 2023-09-08 | $38.30 | $39.04 | $37.41 | $37.68 | $37.68 | 6,200,592 |
| 2023-09-07 | $37.95 | $38.13 | $36.80 | $38.01 | $38.01 | 8,776,907 |
| 2023-09-06 | $38.40 | $40.05 | $38.29 | $39.29 | $39.29 | 10,384,565 |
| 2023-09-05 | $36.74 | $38.80 | $36.44 | $38.58 | $38.58 | 9,170,201 |
| 2023-09-01 | $37.50 | $38.15 | $37.03 | $37.09 | $37.09 | 5,552,305 |
| 2023-08-31 | $37.17 | $37.60 | $36.62 | $37.07 | $37.07 | 5,881,927 |
| 2023-08-30 | $36.92 | $37.95 | $36.46 | $37.47 | $37.47 | 7,375,053 |
| 2023-08-29 | $34.68 | $37.10 | $34.59 | $36.97 | $36.97 | 9,483,430 |
| 2023-08-28 | $35.45 | $35.63 | $34.11 | $34.69 | $34.69 | 6,723,661 |
| 2023-08-25 | $33.90 | $34.88 | $33.86 | $34.72 | $34.72 | 5,681,656 |
| 2023-08-24 | $35.15 | $35.24 | $33.50 | $33.85 | $33.85 | 8,139,023 |
| 2023-08-23 | $34.11 | $34.99 | $33.97 | $34.63 | $34.63 | 5,442,301 |
| 2023-08-22 | $35.00 | $35.09 | $33.67 | $34.05 | $34.05 | 7,882,038 |
| 2023-08-21 | $34.53 | $34.90 | $33.98 | $34.51 | $34.51 | 7,240,398 |
| 2023-08-18 | $32.96 | $34.71 | $32.90 | $34.41 | $34.41 | 10,389,362 |
| 2023-08-17 | $34.80 | $34.84 | $33.62 | $33.84 | $33.84 | 8,545,313 |
| 2023-08-16 | $34.91 | $35.61 | $34.64 | $34.70 | $34.70 | 7,585,517 |
| 2023-08-15 | $36.20 | $36.32 | $35.06 | $35.32 | $35.32 | 7,983,670 |
| 2023-08-14 | $35.88 | $36.56 | $35.22 | $36.54 | $36.54 | 7,269,862 |
| 2023-08-11 | $36.38 | $37.00 | $36.01 | $36.63 | $36.63 | 7,631,909 |
| 2023-08-10 | $37.81 | $38.53 | $36.71 | $37.09 | $37.09 | 7,749,879 |
| 2023-08-09 | $38.53 | $38.72 | $37.26 | $37.56 | $37.56 | 9,586,815 |
| 2023-08-08 | $38.71 | $39.01 | $37.62 | $38.89 | $38.89 | 11,083,370 |
| 2023-08-07 | $40.02 | $40.25 | $38.79 | $39.95 | $39.95 | 9,012,683 |
| 2023-08-04 | $41.72 | $42.08 | $39.90 | $40.17 | $40.17 | 10,471,805 |
| 2023-08-03 | $42.62 | $42.95 | $40.26 | $41.12 | $41.12 | 15,400,842 |
| 2023-08-02 | $43.65 | $44.03 | $41.08 | $41.45 | $41.45 | 18,842,255 |
| 2023-08-01 | $45.23 | $45.73 | $44.20 | $45.30 | $45.30 | 7,674,711 |
| 2023-07-31 | $46.48 | $47.15 | $45.00 | $45.84 | $45.84 | 8,712,236 |
| 2023-07-28 | $44.32 | $45.58 | $43.90 | $45.39 | $45.39 | 8,966,253 |
| 2023-07-27 | $45.33 | $47.16 | $42.72 | $43.21 | $43.21 | 16,370,555 |
| 2023-07-26 | $42.95 | $44.08 | $42.42 | $43.33 | $43.33 | 7,340,531 |
| 2023-07-25 | $44.03 | $44.74 | $43.10 | $43.20 | $43.20 | 7,209,572 |
| 2023-07-24 | $44.96 | $45.16 | $42.87 | $43.55 | $43.55 | 10,448,063 |
| 2023-07-21 | $45.27 | $45.80 | $44.38 | $44.49 | $44.49 | 10,087,510 |
| 2023-07-20 | $47.04 | $47.60 | $44.18 | $44.44 | $44.44 | 12,804,801 |
| 2023-07-19 | $48.23 | $50.08 | $47.20 | $48.50 | $48.50 | 15,129,845 |
| 2023-07-18 | $45.87 | $47.68 | $44.96 | $47.13 | $47.13 | 11,677,049 |
| 2023-07-17 | $44.86 | $46.50 | $43.74 | $46.08 | $46.08 | 10,218,344 |
| 2023-07-14 | $47.11 | $48.10 | $44.03 | $44.34 | $44.34 | 16,451,966 |
| 2023-07-13 | $44.40 | $47.86 | $44.25 | $46.84 | $46.84 | 18,990,789 |
| 2023-07-12 | $44.70 | $44.78 | $42.30 | $43.69 | $43.69 | 13,924,704 |
| 2023-07-11 | $40.39 | $44.04 | $40.20 | $43.82 | $43.82 | 17,000,432 |
| 2023-07-10 | $40.00 | $40.20 | $38.64 | $39.96 | $39.96 | 10,984,813 |
| 2023-07-07 | $40.68 | $41.42 | $40.35 | $40.46 | $40.46 | 9,015,028 |
| 2023-07-06 | $40.50 | $40.79 | $39.67 | $40.55 | $40.55 | 10,521,212 |
| 2023-07-05 | $43.30 | $43.93 | $41.44 | $41.58 | $41.58 | 11,541,424 |
| 2023-07-03 | $43.50 | $44.22 | $43.13 | $43.46 | $43.46 | 6,843,407 |
| 2023-06-30 | $44.78 | $45.08 | $43.26 | $43.42 | $43.42 | 11,397,072 |
| 2023-06-29 | $44.55 | $44.55 | $42.86 | $43.68 | $43.68 | 13,520,369 |
| 2023-06-28 | $42.70 | $44.48 | $41.89 | $44.12 | $44.12 | 22,007,283 |
| 2023-06-27 | $38.99 | $42.60 | $38.80 | $42.38 | $42.38 | 33,732,711 |
| 2023-06-26 | $37.13 | $37.73 | $36.20 | $36.73 | $36.73 | 9,555,426 |
| 2023-06-23 | $37.01 | $37.78 | $36.45 | $37.47 | $37.47 | 12,682,397 |
| 2023-06-22 | $37.64 | $38.70 | $37.45 | $37.85 | $37.85 | 11,382,650 |
| 2023-06-21 | $39.88 | $40.30 | $37.53 | $38.36 | $38.36 | 17,480,883 |
| 2023-06-20 | $42.00 | $43.79 | $39.35 | $40.01 | $40.01 | 23,543,700 |
| 2023-06-16 | $42.62 | $45.07 | $41.89 | $42.56 | $42.56 | 32,851,832 |
| 2023-06-15 | $40.68 | $42.13 | $40.32 | $41.67 | $41.67 | 18,364,184 |
| 2023-06-14 | $38.76 | $42.35 | $38.25 | $41.04 | $41.04 | 36,951,070 |
| 2023-06-13 | $36.66 | $39.36 | $36.49 | $38.58 | $38.58 | 28,133,409 |
| 2023-06-12 | $36.27 | $37.40 | $35.56 | $35.99 | $35.99 | 14,032,854 |
| 2023-06-09 | $37.35 | $38.11 | $35.82 | $36.30 | $36.30 | 17,561,289 |
| 2023-06-08 | $34.79 | $36.29 | $34.36 | $36.28 | $36.28 | 13,936,998 |
| 2023-06-07 | $36.99 | $38.21 | $34.66 | $34.72 | $34.72 | 23,790,616 |
| 2023-06-06 | $37.57 | $37.68 | $34.52 | $35.84 | $35.84 | 43,449,948 |
| 2023-06-05 | $31.11 | $39.45 | $30.94 | $36.32 | $36.32 | 49,792,220 |
| 2023-06-02 | $30.82 | $31.56 | $29.98 | $31.00 | $31.00 | 11,253,521 |
| 2023-06-01 | $29.21 | $30.28 | $29.01 | $30.12 | $30.12 | 6,337,594 |
| 2023-05-31 | $28.44 | $29.83 | $28.26 | $29.72 | $29.72 | 9,082,697 |
| 2023-05-30 | $28.26 | $29.49 | $27.96 | $28.72 | $28.72 | 8,645,315 |
| 2023-05-26 | $27.07 | $28.39 | $26.99 | $27.65 | $27.65 | 8,287,397 |
| 2023-05-25 | $28.86 | $28.86 | $26.67 | $27.07 | $27.07 | 8,212,365 |
| 2023-05-24 | $27.81 | $28.42 | $27.66 | $28.34 | $28.34 | 5,546,312 |
| 2023-05-23 | $29.59 | $29.76 | $28.06 | $28.31 | $28.31 | 8,529,294 |
| 2023-05-22 | $29.32 | $30.35 | $29.12 | $30.16 | $30.16 | 7,030,491 |
| 2023-05-19 | $29.95 | $30.05 | $28.87 | $29.10 | $29.10 | 5,704,418 |
| 2023-05-18 | $30.08 | $30.44 | $29.70 | $30.25 | $30.25 | 7,530,971 |
| 2023-05-17 | $28.29 | $30.14 | $28.27 | $30.08 | $30.08 | 8,746,365 |
| 2023-05-16 | $29.62 | $29.62 | $27.57 | $28.15 | $28.15 | 8,946,700 |
| 2023-05-15 | $29.33 | $30.17 | $29.08 | $30.00 | $30.00 | 7,159,409 |
| 2023-05-12 | $32.34 | $32.34 | $29.21 | $29.65 | $29.65 | 14,173,214 |
| 2023-05-11 | $30.27 | $32.78 | $30.00 | $32.46 | $32.46 | 26,315,296 |
| 2023-05-10 | $28.99 | $29.09 | $28.21 | $28.74 | $28.74 | 13,394,534 |
| 2023-05-09 | $27.92 | $28.52 | $27.70 | $28.28 | $28.28 | 5,617,052 |
| 2023-05-08 | $26.90 | $28.65 | $26.78 | $28.35 | $28.35 | 7,621,966 |
| 2023-05-05 | $25.22 | $26.63 | $25.15 | $26.46 | $26.46 | 5,635,527 |
| 2023-05-04 | $24.88 | $25.42 | $24.66 | $24.82 | $24.82 | 4,267,013 |
| 2023-05-03 | $25.43 | $25.99 | $24.69 | $24.99 | $24.99 | 6,798,165 |
| 2023-05-02 | $26.50 | $26.70 | $25.19 | $25.31 | $25.31 | 6,748,447 |
| 2023-05-01 | $26.84 | $27.12 | $26.50 | $26.80 | $26.80 | 4,154,543 |
| 2023-04-28 | $26.98 | $27.44 | $26.30 | $26.97 | $26.97 | 4,859,412 |
| 2023-04-27 | $26.84 | $27.32 | $26.50 | $27.17 | $27.17 | 5,772,098 |
| 2023-04-26 | $27.28 | $27.38 | $26.16 | $26.26 | $26.26 | 6,199,330 |
| 2023-04-25 | $28.03 | $28.03 | $26.98 | $26.98 | $26.98 | 5,195,717 |
| 2023-04-24 | $28.57 | $28.80 | $27.75 | $28.34 | $28.34 | 3,669,917 |
| 2023-04-21 | $28.66 | $28.87 | $28.25 | $28.65 | $28.65 | 3,392,616 |
| 2023-04-20 | $28.94 | $29.46 | $28.62 | $28.67 | $28.67 | 4,165,571 |
| 2023-04-19 | $28.93 | $29.72 | $28.84 | $29.52 | $29.52 | 4,021,344 |
| 2023-04-18 | $30.56 | $30.58 | $29.23 | $29.41 | $29.41 | 4,794,229 |
| 2023-04-17 | $29.23 | $30.04 | $28.88 | $29.99 | $29.99 | 4,994,585 |
| 2023-04-14 | $29.40 | $30.07 | $28.84 | $29.44 | $29.44 | 5,845,520 |
| 2023-04-13 | $29.14 | $30.19 | $29.12 | $29.47 | $29.47 | 6,169,585 |
| 2023-04-12 | $31.75 | $31.77 | $28.89 | $28.91 | $28.91 | 8,224,225 |
| 2023-04-11 | $30.75 | $31.21 | $30.36 | $30.80 | $30.80 | 5,628,879 |
| 2023-04-10 | $30.40 | $30.83 | $29.92 | $30.67 | $30.67 | 6,564,363 |
| 2023-04-06 | $30.11 | $31.43 | $29.78 | $31.13 | $31.13 | 6,079,367 |
| 2023-04-05 | $32.00 | $32.02 | $29.34 | $30.43 | $30.43 | 9,821,947 |
| 2023-04-04 | $32.61 | $32.90 | $31.68 | $32.42 | $32.42 | 6,550,063 |
| 2023-04-03 | $32.10 | $32.57 | $31.55 | $32.17 | $32.17 | 7,496,110 |
| 2023-03-31 | $29.69 | $32.54 | $29.23 | $32.44 | $32.44 | 14,228,861 |
| 2023-03-30 | $29.75 | $29.97 | $28.94 | $29.34 | $29.34 | 5,729,178 |
| 2023-03-29 | $28.27 | $29.33 | $27.86 | $29.23 | $29.23 | 5,509,825 |
| 2023-03-28 | $27.83 | $28.16 | $27.36 | $27.74 | $27.74 | 6,032,991 |
| 2023-03-27 | $29.00 | $29.14 | $27.57 | $28.07 | $28.07 | 7,317,169 |
| 2023-03-24 | $29.22 | $29.82 | $28.54 | $28.72 | $28.72 | 7,466,114 |
| 2023-03-23 | $28.93 | $30.91 | $28.82 | $29.17 | $29.17 | 10,271,814 |
| 2023-03-22 | $29.94 | $30.20 | $28.28 | $28.36 | $28.36 | 8,183,186 |
| 2023-03-21 | $28.83 | $30.22 | $28.79 | $29.80 | $29.80 | 8,809,396 |
| 2023-03-20 | $28.15 | $28.63 | $27.58 | $28.24 | $28.24 | 7,046,591 |
| 2023-03-17 | $29.73 | $29.73 | $27.98 | $28.32 | $28.32 | 9,488,782 |
| 2023-03-16 | $28.63 | $29.41 | $27.97 | $28.74 | $28.74 | 7,923,809 |
| 2023-03-15 | $27.09 | $28.49 | $26.79 | $28.35 | $28.35 | 9,541,410 |
| 2023-03-14 | $28.68 | $29.08 | $27.23 | $27.45 | $27.45 | 9,712,496 |
| 2023-03-13 | $27.26 | $28.72 | $25.86 | $27.86 | $27.86 | 10,554,662 |
| 2023-03-10 | $27.69 | $28.14 | $26.36 | $27.26 | $27.26 | 11,501,302 |
| 2023-03-09 | $29.20 | $30.07 | $27.75 | $27.88 | $27.88 | 8,019,368 |
| 2023-03-08 | $29.31 | $29.87 | $28.80 | $29.49 | $29.49 | 6,824,290 |
| 2023-03-07 | $29.99 | $30.45 | $29.06 | $29.33 | $29.33 | 8,712,297 |
| 2023-03-06 | $30.91 | $31.53 | $30.15 | $30.25 | $30.25 | 8,109,588 |
| 2023-03-03 | $29.46 | $31.36 | $29.45 | $30.87 | $30.87 | 10,217,327 |
| 2023-03-02 | $28.89 | $29.86 | $28.72 | $29.42 | $29.42 | 8,512,194 |
| 2023-03-01 | $30.90 | $30.90 | $29.63 | $29.71 | $29.71 | 8,012,913 |
| 2023-02-28 | $29.69 | $31.13 | $29.33 | $30.44 | $30.44 | 9,396,051 |
| 2023-02-27 | $29.94 | $30.60 | $29.11 | $29.64 | $29.64 | 11,180,907 |
| 2023-02-24 | $31.02 | $31.05 | $29.01 | $29.61 | $29.61 | 18,599,538 |
| 2023-02-23 | $34.99 | $35.27 | $30.75 | $31.83 | $31.83 | 31,527,691 |
| 2023-02-22 | $36.68 | $38.03 | $36.45 | $37.85 | $37.85 | 10,938,242 |
| 2023-02-21 | $38.94 | $39.48 | $35.96 | $36.48 | $36.48 | 11,029,134 |
| 2023-02-17 | $40.50 | $40.53 | $38.81 | $39.67 | $39.67 | 7,730,362 |
| 2023-02-16 | $40.78 | $42.45 | $40.35 | $40.72 | $40.72 | 9,669,814 |
| 2023-02-15 | $40.61 | $42.99 | $39.65 | $42.67 | $42.67 | 15,199,475 |
| 2023-02-14 | $36.60 | $39.92 | $35.70 | $39.72 | $39.72 | 11,713,315 |
| 2023-02-13 | $36.06 | $38.12 | $34.67 | $37.46 | $37.46 | 10,174,429 |
| 2023-02-10 | $38.84 | $39.24 | $35.41 | $35.73 | $35.73 | 13,570,783 |
| 2023-02-09 | $39.11 | $42.18 | $39.10 | $39.95 | $39.95 | 22,772,272 |
| 2023-02-08 | $36.93 | $39.78 | $36.24 | $36.33 | $36.33 | 13,450,772 |
| 2023-02-07 | $36.73 | $37.33 | $34.82 | $36.72 | $36.72 | 12,637,825 |
| 2023-02-06 | $36.73 | $38.43 | $36.41 | $36.93 | $36.93 | 10,650,751 |
| 2023-02-03 | $37.19 | $40.32 | $36.80 | $37.40 | $37.40 | 13,830,332 |
| 2023-02-02 | $39.78 | $41.83 | $39.02 | $40.38 | $40.38 | 20,368,339 |
| 2023-02-01 | $34.98 | $36.89 | $34.08 | $36.54 | $36.54 | 13,639,381 |
| 2023-01-31 | $33.57 | $35.92 | $33.44 | $35.52 | $35.52 | 10,444,135 |
| 2023-01-30 | $35.49 | $35.89 | $33.38 | $33.43 | $33.43 | 9,654,234 |
| 2023-01-27 | $34.15 | $36.99 | $33.56 | $36.29 | $36.29 | 14,375,823 |
| 2023-01-26 | $35.80 | $36.74 | $32.56 | $34.17 | $34.17 | 13,969,110 |
| 2023-01-25 | $33.43 | $34.94 | $31.67 | $34.73 | $34.73 | 11,880,440 |
| 2023-01-24 | $34.42 | $35.70 | $34.03 | $34.96 | $34.96 | 8,713,315 |
| 2023-01-23 | $31.59 | $35.40 | $31.17 | $35.14 | $35.14 | 15,050,750 |
| 2023-01-20 | $29.15 | $31.68 | $29.02 | $31.31 | $31.31 | 9,192,606 |
| 2023-01-19 | $29.87 | $30.30 | $28.52 | $28.90 | $28.90 | 9,967,977 |
| 2023-01-18 | $33.20 | $33.95 | $30.30 | $30.68 | $30.68 | 12,801,142 |
| 2023-01-17 | $32.11 | $32.42 | $30.77 | $32.38 | $32.38 | 8,723,125 |
| 2023-01-13 | $30.38 | $32.45 | $30.33 | $31.57 | $31.57 | 7,315,968 |
| 2023-01-12 | $31.81 | $31.87 | $29.48 | $31.36 | $31.36 | 11,977,988 |
| 2023-01-11 | $32.00 | $32.89 | $31.25 | $32.56 | $32.56 | 7,829,615 |
| 2023-01-10 | $28.96 | $31.17 | $28.88 | $31.14 | $31.14 | 8,656,591 |
| 2023-01-09 | $27.99 | $30.33 | $27.81 | $29.23 | $29.23 | 12,416,367 |
| 2023-01-06 | $25.94 | $27.43 | $24.69 | $27.25 | $27.25 | 10,588,393 |
| 2023-01-05 | $27.73 | $27.77 | $25.99 | $26.08 | $26.08 | 9,451,918 |
| 2023-01-04 | $27.73 | $29.00 | $27.11 | $28.33 | $28.33 | 8,643,886 |
| 2023-01-03 | $29.70 | $30.00 | $26.50 | $26.92 | $26.92 | 8,864,553 |
| 2022-12-30 | $27.81 | $28.67 | $27.60 | $28.59 | $28.59 | 5,340,067 |
| 2022-12-29 | $26.94 | $28.58 | $26.23 | $28.48 | $28.48 | 6,900,463 |
| 2022-12-28 | $26.34 | $26.80 | $25.83 | $26.52 | $26.52 | 6,569,203 |
| 2022-12-27 | $27.29 | $27.55 | $26.23 | $26.47 | $26.47 | 7,332,574 |
| 2022-12-23 | $27.23 | $27.75 | $26.53 | $27.63 | $27.63 | 6,692,780 |
| 2022-12-22 | $28.00 | $28.28 | $26.02 | $27.41 | $27.41 | 10,156,551 |
| 2022-12-21 | $27.85 | $28.98 | $27.29 | $28.65 | $28.65 | 8,462,075 |
| 2022-12-20 | $27.53 | $28.48 | $27.30 | $27.73 | $27.73 | 10,721,554 |
| 2022-12-19 | $28.87 | $29.16 | $27.44 | $27.92 | $27.92 | 9,774,834 |
| 2022-12-16 | $29.21 | $29.50 | $28.45 | $28.99 | $28.99 | 11,837,647 |
| 2022-12-15 | $31.31 | $31.83 | $29.18 | $29.49 | $29.49 | 12,475,605 |
| 2022-12-14 | $33.50 | $34.37 | $32.16 | $32.53 | $32.53 | 13,721,749 |
| 2022-12-13 | $37.92 | $38.20 | $32.82 | $33.63 | $33.63 | 14,680,416 |
| 2022-12-12 | $33.75 | $34.39 | $33.27 | $33.78 | $33.78 | 8,231,615 |
| 2022-12-09 | $35.26 | $35.83 | $33.78 | $33.93 | $33.93 | 8,699,035 |
| 2022-12-08 | $33.77 | $36.02 | $32.87 | $35.32 | $35.32 | 12,030,029 |
| 2022-12-07 | $34.02 | $35.22 | $32.80 | $33.77 | $33.77 | 11,068,417 |
| 2022-12-06 | $38.08 | $38.10 | $33.65 | $34.32 | $34.32 | 17,017,678 |
| 2022-12-05 | $40.84 | $42.19 | $38.00 | $38.08 | $38.08 | 11,922,338 |
| 2022-12-02 | $39.47 | $42.24 | $38.94 | $40.94 | $40.94 | 13,561,388 |
| 2022-12-01 | $38.90 | $40.93 | $38.66 | $40.64 | $40.64 | 14,132,520 |
| 2022-11-30 | $36.05 | $39.53 | $36.00 | $39.51 | $39.51 | 19,864,004 |
| 2022-11-29 | $35.97 | $38.06 | $35.58 | $36.02 | $36.02 | 18,916,268 |
| 2022-11-28 | $34.43 | $36.34 | $34.10 | $35.51 | $35.51 | 14,145,066 |
| 2022-11-25 | $35.34 | $36.37 | $35.17 | $35.69 | $35.69 | 6,195,224 |
| 2022-11-23 | $33.65 | $36.45 | $33.52 | $36.17 | $36.17 | 16,886,072 |
| 2022-11-22 | $31.67 | $33.47 | $31.44 | $33.35 | $33.35 | 12,088,541 |
| 2022-11-21 | $33.30 | $33.98 | $31.82 | $32.09 | $32.09 | 16,356,446 |
| 2022-11-18 | $34.50 | $34.81 | $33.23 | $34.68 | $34.68 | 14,910,550 |
| 2022-11-17 | $31.65 | $34.84 | $31.51 | $33.80 | $33.80 | 17,962,562 |
| 2022-11-16 | $34.89 | $35.80 | $32.82 | $33.28 | $33.28 | 21,010,511 |
| 2022-11-15 | $34.73 | $36.80 | $34.40 | $36.04 | $36.04 | 23,569,274 |
| 2022-11-14 | $32.24 | $33.72 | $31.63 | $32.69 | $32.69 | 19,150,037 |
| 2022-11-11 | $27.14 | $32.81 | $26.98 | $32.52 | $32.52 | 29,212,877 |
| 2022-11-10 | $24.50 | $28.47 | $24.50 | $27.82 | $27.82 | 28,405,766 |
| 2022-11-09 | $23.19 | $23.29 | $21.22 | $21.50 | $21.50 | 19,318,093 |
| 2022-11-08 | $24.44 | $24.92 | $23.06 | $23.76 | $23.76 | 13,498,137 |
| 2022-11-07 | $25.76 | $25.76 | $24.06 | $24.78 | $24.78 | 9,121,180 |
| 2022-11-04 | $27.06 | $27.25 | $25.03 | $25.26 | $25.26 | 19,375,354 |
| 2022-11-03 | $26.52 | $27.73 | $26.22 | $26.31 | $26.31 | 8,433,227 |
| 2022-11-02 | $28.85 | $29.18 | $26.59 | $26.59 | $26.59 | 9,634,295 |
| 2022-11-01 | $30.93 | $31.46 | $28.87 | $28.93 | $28.93 | 6,262,444 |
| 2022-10-31 | $28.79 | $29.61 | $28.55 | $29.50 | $29.50 | 6,392,887 |
| 2022-10-28 | $28.72 | $29.25 | $27.33 | $29.23 | $29.23 | 7,759,612 |
| 2022-10-27 | $28.98 | $29.45 | $27.64 | $27.88 | $27.88 | 8,781,271 |
| 2022-10-26 | $28.70 | $31.18 | $28.20 | $28.48 | $28.48 | 12,350,456 |
| 2022-10-25 | $29.50 | $29.92 | $28.81 | $29.67 | $29.67 | 16,790,969 |
| 2022-10-24 | $28.81 | $28.89 | $26.92 | $28.63 | $28.63 | 7,265,956 |
| 2022-10-21 | $29.65 | $29.68 | $27.60 | $29.14 | $29.14 | 12,215,851 |
| 2022-10-20 | $29.36 | $31.57 | $29.27 | $30.51 | $30.51 | 6,059,172 |
| 2022-10-19 | $30.57 | $31.48 | $29.24 | $29.48 | $29.48 | 6,673,690 |
| 2022-10-18 | $32.25 | $32.86 | $30.61 | $31.37 | $31.37 | 6,057,582 |
| 2022-10-17 | $30.53 | $31.80 | $30.37 | $30.88 | $30.88 | 8,696,803 |
| 2022-10-14 | $31.20 | $31.69 | $28.92 | $28.98 | $28.98 | 6,696,631 |
| 2022-10-13 | $29.26 | $31.24 | $28.34 | $30.53 | $30.53 | 9,308,672 |
| 2022-10-12 | $31.25 | $31.46 | $29.90 | $30.77 | $30.77 | 6,441,877 |
| 2022-10-11 | $31.55 | $32.23 | $29.93 | $31.11 | $31.11 | 8,282,647 |
| 2022-10-10 | $32.61 | $33.30 | $31.22 | $31.63 | $31.63 | 6,266,022 |
| 2022-10-07 | $34.94 | $34.95 | $32.58 | $32.77 | $32.77 | 6,339,764 |
| 2022-10-06 | $36.00 | $37.08 | $34.54 | $35.85 | $35.85 | 5,029,627 |
| 2022-10-05 | $35.20 | $36.08 | $34.25 | $35.81 | $35.81 | 5,955,456 |
| 2022-10-04 | $35.69 | $36.62 | $35.19 | $36.32 | $36.32 | 7,002,967 |
| 2022-10-03 | $32.24 | $34.36 | $31.41 | $33.94 | $33.94 | 7,203,354 |
| 2022-09-30 | $31.43 | $33.37 | $31.25 | $31.86 | $31.86 | 4,876,097 |
| 2022-09-29 | $33.40 | $33.62 | $31.41 | $31.77 | $31.77 | 7,913,062 |
| 2022-09-28 | $32.82 | $34.71 | $32.61 | $34.43 | $34.43 | 5,225,006 |
| 2022-09-27 | $33.79 | $34.50 | $32.51 | $32.79 | $32.79 | 5,742,652 |
| 2022-09-26 | $33.00 | $34.49 | $32.58 | $32.61 | $32.61 | 5,631,393 |
| 2022-09-23 | $32.89 | $33.89 | $32.42 | $33.25 | $33.25 | 6,661,625 |
| 2022-09-22 | $34.57 | $35.07 | $33.19 | $33.32 | $33.32 | 6,197,252 |
| 2022-09-21 | $35.52 | $36.92 | $34.42 | $34.90 | $34.90 | 7,303,753 |
| 2022-09-20 | $36.32 | $36.43 | $35.12 | $35.20 | $35.20 | 6,699,603 |
| 2022-09-19 | $35.25 | $37.01 | $35.07 | $36.86 | $36.86 | 6,975,572 |
| 2022-09-16 | $36.84 | $37.75 | $35.44 | $35.54 | $35.54 | 10,336,931 |
| 2022-09-15 | $36.59 | $38.85 | $36.18 | $38.04 | $38.04 | 8,341,958 |
| 2022-09-14 | $36.75 | $37.97 | $35.89 | $37.81 | $37.81 | 8,719,757 |
| 2022-09-13 | $38.72 | $39.15 | $36.33 | $36.66 | $36.66 | 16,524,144 |
| 2022-09-12 | $41.70 | $42.53 | $39.94 | $42.31 | $42.31 | 12,961,846 |
| 2022-09-09 | $39.70 | $41.43 | $39.58 | $41.30 | $41.30 | 16,513,320 |
| 2022-09-08 | $38.44 | $39.79 | $37.66 | $38.75 | $38.75 | 13,847,346 |
| 2022-09-07 | $38.63 | $39.73 | $37.73 | $39.11 | $39.11 | 7,683,149 |
| 2022-09-06 | $40.78 | $40.86 | $37.79 | $38.67 | $38.67 | 6,086,586 |
| 2022-09-02 | $41.97 | $42.75 | $40.33 | $40.79 | $40.79 | 5,358,247 |
| 2022-09-01 | $41.65 | $42.00 | $38.91 | $41.27 | $41.27 | 6,473,620 |
| 2022-08-31 | $43.60 | $44.44 | $42.35 | $42.72 | $42.72 | 4,720,975 |
| 2022-08-30 | $45.63 | $46.38 | $42.15 | $42.57 | $42.57 | 5,835,684 |
| 2022-08-29 | $43.95 | $46.45 | $43.66 | $44.43 | $44.43 | 4,524,353 |
| 2022-08-26 | $49.25 | $49.87 | $43.66 | $44.58 | $44.58 | 7,567,210 |
| 2022-08-25 | $46.80 | $48.98 | $45.42 | $48.89 | $48.89 | 6,899,251 |
| 2022-08-24 | $45.11 | $46.86 | $44.78 | $45.76 | $45.76 | 3,748,798 |
| 2022-08-23 | $45.79 | $47.09 | $44.80 | $44.92 | $44.92 | 4,428,245 |
| 2022-08-22 | $46.06 | $46.85 | $44.14 | $45.20 | $45.20 | 7,411,471 |
| 2022-08-19 | $50.00 | $50.00 | $47.02 | $47.67 | $47.67 | 5,929,983 |
| 2022-08-18 | $52.51 | $52.51 | $50.61 | $51.14 | $51.14 | 4,087,555 |
| 2022-08-17 | $52.33 | $53.48 | $51.52 | $52.10 | $52.10 | 6,243,377 |
| 2022-08-16 | $54.43 | $54.92 | $51.50 | $53.64 | $53.64 | 6,776,247 |
| 2022-08-15 | $55.55 | $57.03 | $53.43 | $54.30 | $54.30 | 11,498,586 |
| 2022-08-12 | $55.26 | $58.63 | $53.75 | $58.47 | $58.47 | 10,225,489 |
| 2022-08-11 | $55.50 | $58.40 | $52.80 | $54.25 | $54.25 | 10,704,739 |
| 2022-08-10 | $52.94 | $55.80 | $51.40 | $55.57 | $55.57 | 14,932,177 |
| 2022-08-09 | $53.20 | $53.27 | $48.89 | $50.35 | $50.35 | 28,136,185 |
| 2022-08-08 | $47.72 | $52.69 | $47.72 | $49.76 | $49.76 | 11,163,189 |
| 2022-08-05 | $43.50 | $50.05 | $43.27 | $48.06 | $48.06 | 14,049,620 |
| 2022-08-04 | $43.47 | $46.05 | $42.89 | $45.34 | $45.34 | 8,529,212 |
| 2022-08-03 | $41.65 | $45.37 | $41.59 | $45.06 | $45.06 | 10,010,490 |
| 2022-08-02 | $38.00 | $41.67 | $37.97 | $40.96 | $40.96 | 10,321,872 |
| 2022-08-01 | $37.08 | $39.32 | $35.86 | $38.94 | $38.94 | 8,424,452 |
| 2022-07-29 | $37.00 | $37.39 | $35.91 | $37.39 | $37.39 | 6,248,584 |
| 2022-07-28 | $36.39 | $38.39 | $35.25 | $37.57 | $37.57 | 7,159,816 |
| 2022-07-27 | $34.70 | $37.48 | $34.02 | $37.22 | $37.22 | 8,581,280 |
| 2022-07-26 | $34.80 | $34.99 | $33.02 | $33.52 | $33.52 | 9,748,230 |
| 2022-07-25 | $36.33 | $36.97 | $35.09 | $35.54 | $35.54 | 6,357,356 |
| 2022-07-22 | $39.76 | $39.79 | $36.00 | $36.47 | $36.47 | 11,440,029 |
| 2022-07-21 | $39.01 | $41.38 | $39.01 | $40.39 | $40.39 | 9,056,900 |
| 2022-07-20 | $35.69 | $41.50 | $35.65 | $40.52 | $40.52 | 19,243,625 |
| 2022-07-19 | $36.00 | $36.15 | $33.63 | $35.65 | $35.65 | 13,286,988 |
| 2022-07-18 | $34.95 | $36.60 | $34.50 | $35.28 | $35.28 | 16,326,159 |
| 2022-07-15 | $33.10 | $34.15 | $32.07 | $33.71 | $33.71 | 12,986,551 |
| 2022-07-14 | $33.16 | $33.42 | $31.73 | $32.51 | $32.51 | 22,091,641 |
| 2022-07-13 | $34.04 | $34.97 | $32.51 | $32.82 | $32.82 | 53,179,903 |
| 2022-07-12 | $41.63 | $42.64 | $38.54 | $39.76 | $39.76 | 7,366,255 |
| 2022-07-11 | $44.46 | $45.08 | $41.13 | $41.34 | $41.34 | 6,105,066 |
| 2022-07-08 | $42.64 | $46.39 | $42.07 | $45.23 | $45.23 | 7,229,036 |
| 2022-07-07 | $41.50 | $44.62 | $40.75 | $44.51 | $44.51 | 6,277,922 |
| 2022-07-06 | $41.80 | $43.30 | $40.61 | $41.29 | $41.29 | 5,530,447 |
| 2022-07-05 | $36.79 | $42.36 | $35.74 | $42.33 | $42.33 | 9,583,798 |
| 2022-07-01 | $37.14 | $39.49 | $36.86 | $37.54 | $37.54 | 6,230,736 |
| 2022-06-30 | $38.50 | $38.51 | $36.01 | $36.82 | $36.82 | 9,152,612 |
| 2022-06-29 | $40.66 | $41.31 | $39.13 | $39.52 | $39.52 | 5,227,332 |
| 2022-06-28 | $43.80 | $45.29 | $40.29 | $40.66 | $40.66 | 7,178,019 |
| 2022-06-27 | $46.76 | $47.30 | $42.96 | $44.36 | $44.36 | 7,783,928 |
| 2022-06-24 | $44.59 | $47.14 | $44.18 | $46.81 | $46.81 | 13,246,911 |
| 2022-06-23 | $39.48 | $44.67 | $39.20 | $44.47 | $44.47 | 10,624,308 |
| 2022-06-22 | $36.72 | $40.24 | $36.36 | $39.17 | $39.17 | 6,700,388 |
| 2022-06-21 | $36.56 | $39.11 | $36.43 | $37.45 | $37.45 | 5,901,077 |
| 2022-06-17 | $32.87 | $36.03 | $32.82 | $35.48 | $35.48 | 8,409,852 |
| 2022-06-16 | $34.03 | $34.61 | $31.80 | $32.85 | $32.85 | 7,588,339 |
| 2022-06-15 | $34.47 | $37.25 | $34.05 | $36.17 | $36.17 | 8,165,352 |
| 2022-06-14 | $34.35 | $35.30 | $33.20 | $33.76 | $33.76 | 6,423,110 |
| 2022-06-13 | $34.66 | $35.65 | $33.30 | $34.35 | $34.35 | 8,231,156 |
| 2022-06-10 | $40.38 | $40.40 | $36.30 | $36.90 | $36.90 | 11,246,926 |
| 2022-06-09 | $44.99 | $45.17 | $41.26 | $41.30 | $41.30 | 8,465,720 |
| 2022-06-08 | $44.50 | $47.12 | $44.43 | $45.80 | $45.80 | 5,486,963 |
| 2022-06-07 | $41.63 | $44.36 | $41.22 | $44.32 | $44.32 | 4,858,805 |
| 2022-06-06 | $42.82 | $43.58 | $40.51 | $42.82 | $42.82 | 8,492,943 |
| 2022-06-03 | $42.72 | $44.10 | $41.46 | $41.76 | $41.76 | 6,643,396 |
| 2022-06-02 | $38.90 | $44.39 | $38.45 | $44.15 | $44.15 | 8,540,420 |
| 2022-06-01 | $40.05 | $41.93 | $37.73 | $38.47 | $38.47 | 5,847,135 |
| 2022-05-31 | $42.00 | $42.69 | $39.01 | $39.97 | $39.97 | 12,739,329 |
| 2022-05-27 | $39.01 | $41.68 | $39.00 | $41.32 | $41.32 | 6,319,902 |
| 2022-05-26 | $36.01 | $38.86 | $36.01 | $38.32 | $38.32 | 6,650,482 |
| 2022-05-25 | $35.53 | $37.86 | $34.94 | $37.39 | $37.39 | 6,751,951 |
| 2022-05-24 | $39.20 | $39.24 | $34.56 | $35.22 | $35.22 | 12,399,326 |
| 2022-05-23 | $40.43 | $41.89 | $39.40 | $41.03 | $41.03 | 5,800,687 |
| 2022-05-20 | $42.17 | $43.35 | $38.41 | $41.32 | $41.32 | 8,303,674 |
| 2022-05-19 | $37.89 | $42.68 | $37.21 | $41.65 | $41.65 | 11,075,645 |
| 2022-05-18 | $37.59 | $40.75 | $37.04 | $37.45 | $37.45 | 12,143,720 |
| 2022-05-17 | $36.63 | $38.62 | $34.94 | $38.37 | $38.37 | 9,280,760 |
| 2022-05-16 | $38.61 | $40.00 | $35.93 | $36.14 | $36.14 | 9,918,854 |
| 2022-05-13 | $36.77 | $40.49 | $36.65 | $39.10 | $39.10 | 15,784,435 |
| 2022-05-12 | $30.32 | $37.55 | $29.09 | $35.09 | $35.09 | 28,077,033 |
| 2022-05-11 | $32.33 | $34.75 | $29.30 | $30.30 | $30.30 | 50,845,749 |
| 2022-05-10 | $51.00 | $53.65 | $44.55 | $48.13 | $48.13 | 19,655,966 |
| 2022-05-09 | $56.42 | $57.13 | $49.79 | $50.38 | $50.38 | 7,407,311 |
| 2022-05-06 | $61.22 | $62.14 | $55.75 | $57.34 | $57.34 | 6,230,184 |
| 2022-05-05 | $67.52 | $67.52 | $60.46 | $62.02 | $62.02 | 5,452,009 |
| 2022-05-04 | $67.44 | $69.74 | $62.56 | $69.41 | $69.41 | 5,628,957 |
| 2022-05-03 | $68.21 | $70.70 | $66.88 | $67.87 | $67.87 | 2,598,316 |
| 2022-05-02 | $66.00 | $69.06 | $64.14 | $68.65 | $68.65 | 4,113,393 |
| 2022-04-29 | $70.13 | $72.10 | $66.17 | $66.41 | $66.41 | 3,956,643 |
| 2022-04-28 | $70.73 | $71.41 | $65.60 | $69.93 | $69.93 | 6,366,022 |
| 2022-04-27 | $74.84 | $75.69 | $68.54 | $68.65 | $68.65 | 6,097,131 |
| 2022-04-26 | $78.15 | $79.05 | $73.00 | $74.26 | $74.26 | 3,413,666 |
| 2022-04-25 | $75.19 | $79.89 | $74.88 | $79.42 | $79.42 | 3,553,443 |
| 2022-04-22 | $79.03 | $80.62 | $75.30 | $75.70 | $75.70 | 3,644,775 |
| 2022-04-21 | $84.81 | $87.76 | $78.41 | $78.70 | $78.70 | 3,573,918 |
| 2022-04-20 | $90.66 | $91.49 | $83.40 | $83.77 | $83.77 | 3,910,045 |
| 2022-04-19 | $87.20 | $92.87 | $86.53 | $91.64 | $91.64 | 2,041,560 |
| 2022-04-18 | $88.70 | $89.34 | $85.07 | $87.20 | $87.20 | 2,008,437 |
| 2022-04-14 | $94.13 | $94.34 | $88.65 | $89.13 | $89.13 | 2,576,622 |
| 2022-04-13 | $90.00 | $95.46 | $89.36 | $94.03 | $94.03 | 2,024,458 |
| 2022-04-12 | $92.37 | $96.59 | $89.83 | $90.08 | $90.08 | 2,455,292 |
| 2022-04-11 | $88.88 | $92.06 | $86.36 | $90.53 | $90.53 | 2,925,274 |
| 2022-04-08 | $92.67 | $93.62 | $90.11 | $90.69 | $90.69 | 2,070,330 |
| 2022-04-07 | $94.73 | $98.59 | $89.73 | $93.86 | $93.86 | 3,519,799 |
| 2022-04-06 | $98.54 | $99.25 | $91.88 | $93.89 | $93.89 | 3,560,073 |
| 2022-04-05 | $108.00 | $109.99 | $100.84 | $100.98 | $100.98 | 3,315,448 |
| 2022-04-04 | $100.35 | $109.21 | $100.18 | $108.64 | $108.64 | 3,742,154 |
| 2022-04-01 | $98.63 | $102.07 | $94.24 | $98.92 | $98.92 | 2,961,857 |
| 2022-03-31 | $101.70 | $103.64 | $99.05 | $99.21 | $99.21 | 2,177,195 |
| 2022-03-30 | $102.10 | $105.88 | $100.01 | $101.21 | $101.21 | 2,583,127 |
| 2022-03-29 | $100.08 | $104.79 | $99.01 | $103.92 | $103.92 | 3,579,164 |
| 2022-03-28 | $95.24 | $98.15 | $93.06 | $98.11 | $98.11 | 2,321,355 |
| 2022-03-25 | $100.10 | $100.73 | $91.68 | $93.98 | $93.98 | 3,105,386 |
| 2022-03-24 | $99.93 | $100.98 | $95.34 | $99.77 | $99.77 | 2,406,667 |
| 2022-03-23 | $95.48 | $101.47 | $94.21 | $98.23 | $98.23 | 3,224,875 |
| 2022-03-22 | $94.74 | $99.25 | $92.61 | $97.40 | $97.40 | 3,792,847 |
| 2022-03-21 | $95.50 | $98.08 | $92.26 | $94.14 | $94.14 | 3,857,279 |
| 2022-03-18 | $92.00 | $97.86 | $91.85 | $97.15 | $97.15 | 5,455,805 |
| 2022-03-17 | $85.99 | $93.13 | $85.65 | $92.75 | $92.75 | 4,501,125 |
| 2022-03-16 | $80.60 | $88.27 | $80.32 | $87.73 | $87.73 | 6,148,159 |
| 2022-03-15 | $74.52 | $78.69 | $73.67 | $77.28 | $77.28 | 3,729,032 |
| 2022-03-14 | $78.33 | $79.20 | $73.12 | $74.35 | $74.35 | 5,088,894 |
| 2022-03-11 | $85.35 | $85.46 | $78.72 | $78.86 | $78.86 | 3,207,477 |
| 2022-03-10 | $85.76 | $86.00 | $81.20 | $83.12 | $83.12 | 3,402,702 |
| 2022-03-09 | $84.35 | $89.28 | $83.95 | $87.87 | $87.87 | 3,666,012 |
| 2022-03-08 | $80.89 | $83.60 | $77.12 | $81.08 | $81.08 | 5,557,567 |
| 2022-03-07 | $89.99 | $92.75 | $81.70 | $81.80 | $81.80 | 4,400,686 |
| 2022-03-04 | $97.16 | $97.24 | $88.06 | $89.01 | $89.01 | 4,272,832 |
| 2022-03-03 | $100.90 | $101.19 | $94.15 | $94.92 | $94.92 | 3,408,753 |
| 2022-03-02 | $104.58 | $105.00 | $98.11 | $101.37 | $101.37 | 2,888,528 |
| 2022-03-01 | $106.76 | $108.53 | $103.01 | $103.98 | $103.98 | 2,017,016 |
| 2022-02-28 | $105.00 | $107.62 | $102.46 | $106.45 | $106.45 | 4,102,017 |
| 2022-02-25 | $102.44 | $104.39 | $98.72 | $104.04 | $104.04 | 3,069,925 |
| 2022-02-24 | $89.79 | $103.56 | $89.27 | $103.18 | $103.18 | 5,873,801 |
| 2022-02-23 | $96.52 | $99.00 | $94.12 | $94.17 | $94.17 | 3,577,095 |
| 2022-02-22 | $97.50 | $101.94 | $95.33 | $96.15 | $96.15 | 3,310,475 |
| 2022-02-18 | $103.16 | $105.14 | $98.65 | $99.09 | $99.09 | 3,985,837 |
| 2022-02-17 | $109.25 | $110.15 | $101.45 | $102.27 | $102.27 | 3,420,666 |
| 2022-02-16 | $111.95 | $112.00 | $107.60 | $110.28 | $110.28 | 2,814,733 |
| 2022-02-15 | $110.80 | $114.15 | $109.34 | $113.58 | $113.58 | 3,074,708 |
| 2022-02-14 | $109.94 | $112.01 | $105.71 | $107.59 | $107.59 | 3,902,440 |
| 2022-02-11 | $112.80 | $117.72 | $109.02 | $111.35 | $111.35 | 4,489,184 |
| 2022-02-10 | $113.27 | $119.65 | $111.15 | $112.75 | $112.75 | 5,087,638 |
| 2022-02-09 | $109.50 | $115.81 | $109.12 | $115.51 | $115.51 | 4,415,507 |
| 2022-02-08 | $104.13 | $108.76 | $102.90 | $107.60 | $107.60 | 2,836,200 |
| 2022-02-07 | $109.05 | $113.97 | $104.89 | $105.71 | $105.71 | 6,141,601 |
| 2022-02-04 | $101.00 | $111.02 | $93.89 | $108.66 | $108.66 | 14,704,606 |
| 2022-02-03 | $96.99 | $98.80 | $91.98 | $92.54 | $92.54 | 7,357,669 |
| 2022-02-02 | $109.52 | $110.41 | $99.37 | $102.01 | $102.01 | 4,491,704 |
| 2022-02-01 | $107.97 | $108.91 | $101.81 | $107.80 | $107.80 | 4,116,601 |
| 2022-01-31 | $96.20 | $105.71 | $95.34 | $105.15 | $105.15 | 5,114,945 |
| 2022-01-28 | $92.99 | $97.22 | $90.11 | $94.92 | $94.92 | 6,202,221 |
| 2022-01-27 | $102.00 | $102.32 | $94.10 | $94.70 | $94.70 | 5,504,455 |
| 2022-01-26 | $107.31 | $109.62 | $98.20 | $99.50 | $99.50 | 5,991,474 |
| 2022-01-25 | $108.31 | $108.93 | $102.07 | $104.07 | $104.07 | 4,738,115 |
| 2022-01-24 | $100.78 | $111.78 | $96.10 | $110.92 | $110.92 | 7,909,158 |
| 2022-01-21 | $111.98 | $114.98 | $106.46 | $106.79 | $106.79 | 5,467,633 |
| 2022-01-20 | $114.34 | $119.74 | $113.12 | $113.56 | $113.56 | 3,735,143 |
| 2022-01-19 | $111.03 | $116.91 | $110.03 | $113.07 | $113.07 | 4,133,456 |
| 2022-01-18 | $115.45 | $120.40 | $112.05 | $112.64 | $112.64 | 5,605,987 |
| 2022-01-14 | $116.28 | $119.98 | $114.66 | $117.92 | $117.92 | 4,719,822 |
| 2022-01-13 | $127.31 | $128.33 | $116.54 | $116.58 | $116.58 | 4,969,090 |
| 2022-01-12 | $133.12 | $136.60 | $127.40 | $129.15 | $129.15 | 3,842,525 |
| 2022-01-11 | $125.50 | $132.00 | $123.81 | $129.71 | $129.71 | 3,270,045 |
| 2022-01-10 | $120.18 | $126.55 | $115.34 | $126.00 | $126.00 | 4,735,017 |
| 2022-01-07 | $120.11 | $126.39 | $118.30 | $120.38 | $120.38 | 3,150,563 |
| 2022-01-06 | $118.90 | $124.00 | $114.12 | $119.75 | $119.75 | 5,346,036 |
| 2022-01-05 | $128.00 | $132.68 | $119.71 | $121.01 | $121.01 | 5,179,893 |
| 2022-01-04 | $138.90 | $139.00 | $125.15 | $129.73 | $129.73 | 5,780,363 |
| 2022-01-03 | $143.96 | $144.69 | $135.58 | $138.65 | $138.65 | 2,888,263 |
| 2021-12-31 | $146.15 | $147.34 | $142.77 | $142.99 | $142.99 | 1,370,598 |
| 2021-12-30 | $144.74 | $148.79 | $144.56 | $145.92 | $145.92 | 1,883,134 |
| 2021-12-29 | $143.52 | $145.21 | $139.50 | $144.55 | $144.55 | 1,635,956 |
| 2021-12-28 | $148.45 | $150.64 | $141.72 | $143.52 | $143.52 | 2,088,011 |
| 2021-12-27 | $146.55 | $149.38 | $144.51 | $148.01 | $148.01 | 2,566,595 |
| 2021-12-23 | $143.79 | $146.98 | $140.30 | $145.57 | $145.57 | 1,846,600 |
| 2021-12-22 | $146.12 | $148.68 | $142.95 | $144.89 | $144.89 | 2,329,286 |
| 2021-12-21 | $139.03 | $146.10 | $137.89 | $145.84 | $145.84 | 3,515,302 |
| 2021-12-20 | $133.79 | $139.30 | $131.59 | $137.29 | $137.29 | 2,979,035 |
| 2021-12-17 | $130.21 | $138.71 | $127.21 | $138.41 | $138.41 | 6,060,566 |
| 2021-12-16 | $143.60 | $145.86 | $131.57 | $133.74 | $133.74 | 5,255,214 |
| 2021-12-15 | $136.69 | $141.00 | $133.05 | $140.74 | $140.74 | 5,035,406 |
| 2021-12-14 | $139.33 | $142.58 | $135.60 | $140.00 | $140.00 | 4,542,062 |
| 2021-12-13 | $138.68 | $140.40 | $130.88 | $139.75 | $139.75 | 6,532,548 |
| 2021-12-10 | $142.01 | $146.69 | $138.26 | $139.47 | $139.47 | 3,691,212 |
| 2021-12-09 | $152.83 | $153.00 | $136.86 | $140.00 | $140.00 | 7,244,028 |
| 2021-12-08 | $153.01 | $157.48 | $146.12 | $153.94 | $153.94 | 4,894,760 |
| 2021-12-07 | $154.04 | $156.40 | $147.33 | $153.50 | $153.50 | 5,242,992 |
| 2021-12-06 | $142.25 | $148.90 | $136.00 | $147.57 | $147.57 | 4,611,678 |
| 2021-12-03 | $152.61 | $154.57 | $138.67 | $146.88 | $146.88 | 7,406,767 |
| 2021-12-02 | $153.71 | $158.77 | $147.00 | $152.34 | $152.34 | 6,227,735 |
| 2021-12-01 | $173.81 | $176.77 | $151.01 | $151.68 | $151.68 | 9,191,680 |
| 2021-11-30 | $169.25 | $174.22 | $165.96 | $172.39 | $172.39 | 6,051,910 |
| 2021-11-29 | $185.47 | $186.60 | $165.07 | $170.33 | $170.33 | 8,491,163 |
| 2021-11-26 | $180.00 | $181.12 | $175.21 | $179.89 | $179.89 | 3,218,172 |
| 2021-11-24 | $174.96 | $183.13 | $173.01 | $181.81 | $181.81 | 6,009,294 |
| 2021-11-23 | $174.39 | $185.20 | $171.52 | $176.07 | $176.07 | 5,813,984 |
| 2021-11-22 | $193.66 | $195.35 | $174.39 | $177.20 | $177.20 | 8,370,503 |
| 2021-11-19 | $198.69 | $199.57 | $188.25 | $189.75 | $189.75 | 6,567,881 |
| 2021-11-18 | $194.73 | $210.00 | $193.00 | $201.12 | $201.12 | 8,788,983 |
| 2021-11-17 | $195.38 | $198.71 | $190.06 | $191.80 | $191.80 | 5,393,123 |
| 2021-11-16 | $187.86 | $198.49 | $187.02 | $196.01 | $196.01 | 8,553,182 |
| 2021-11-15 | $198.00 | $207.00 | $197.14 | $197.55 | $197.55 | 7,295,459 |
| 2021-11-12 | $183.00 | $196.83 | $180.20 | $196.65 | $196.65 | 6,191,967 |
| 2021-11-11 | $179.95 | $189.59 | $179.40 | $182.13 | $182.13 | 7,012,667 |
| 2021-11-10 | $160.10 | $189.15 | $155.10 | $176.45 | $176.45 | 14,515,759 |
| 2021-11-09 | $169.48 | $177.45 | $163.08 | $171.63 | $171.63 | 9,435,081 |
| 2021-11-08 | $155.00 | $163.46 | $154.17 | $163.10 | $163.10 | 6,026,705 |
| 2021-11-05 | $152.25 | $154.14 | $149.87 | $151.96 | $151.96 | 1,580,532 |
| 2021-11-04 | $150.00 | $154.30 | $149.19 | $151.66 | $151.66 | 2,169,995 |
| 2021-11-03 | $144.00 | $148.01 | $142.52 | $147.60 | $147.60 | 1,592,435 |
| 2021-11-02 | $149.59 | $149.72 | $143.34 | $143.88 | $143.88 | 2,222,215 |
| 2021-11-01 | $152.30 | $155.03 | $147.22 | $148.70 | $148.70 | 2,267,012 |
| 2021-10-29 | $147.95 | $151.99 | $147.90 | $151.31 | $151.31 | 2,411,616 |
| 2021-10-28 | $145.50 | $149.38 | $144.66 | $148.07 | $148.07 | 1,254,187 |
| 2021-10-27 | $147.00 | $150.49 | $142.82 | $144.08 | $144.08 | 1,584,840 |
| 2021-10-26 | $149.74 | $151.99 | $145.17 | $147.62 | $147.62 | 2,520,539 |
| 2021-10-25 | $145.00 | $147.82 | $143.05 | $145.99 | $145.99 | 1,396,932 |
| 2021-10-22 | $146.53 | $147.74 | $143.58 | $143.85 | $143.85 | 2,094,188 |
| 2021-10-21 | $142.08 | $148.82 | $141.97 | $147.10 | $147.10 | 1,755,150 |
| 2021-10-20 | $147.79 | $148.33 | $140.50 | $142.33 | $142.33 | 2,217,298 |
| 2021-10-19 | $146.50 | $149.83 | $145.45 | $147.71 | $147.71 | 2,630,399 |
| 2021-10-18 | $140.50 | $146.89 | $140.09 | $146.00 | $146.00 | 3,113,513 |
| 2021-10-15 | $141.46 | $143.17 | $140.19 | $141.00 | $141.00 | 1,954,860 |
| 2021-10-14 | $139.57 | $142.19 | $138.64 | $141.35 | $141.35 | 1,857,373 |
| 2021-10-13 | $139.50 | $141.50 | $137.57 | $137.76 | $137.76 | 1,787,918 |
| 2021-10-12 | $135.95 | $139.70 | $135.51 | $139.24 | $139.24 | 1,689,865 |
| 2021-10-11 | $134.55 | $138.55 | $133.28 | $135.70 | $135.70 | 1,296,256 |
| 2021-10-08 | $137.00 | $138.49 | $134.43 | $136.22 | $136.22 | 1,833,643 |
| 2021-10-07 | $132.20 | $137.20 | $132.20 | $136.07 | $136.07 | 2,529,590 |
| 2021-10-06 | $126.61 | $130.78 | $125.52 | $130.38 | $130.38 | 2,545,376 |
| 2021-10-05 | $120.81 | $128.18 | $120.16 | $128.05 | $128.05 | 3,541,624 |
| 2021-10-04 | $125.09 | $125.13 | $118.31 | $119.85 | $119.85 | 2,490,779 |
| 2021-10-01 | $125.65 | $127.75 | $123.50 | $126.22 | $126.22 | 1,984,256 |
| 2021-09-30 | $126.00 | $127.79 | $125.17 | $126.25 | $126.25 | 2,106,081 |
| 2021-09-29 | $129.74 | $130.54 | $125.30 | $125.83 | $125.83 | 2,998,360 |
| 2021-09-28 | $134.20 | $135.50 | $126.90 | $127.18 | $127.18 | 4,403,337 |
| 2021-09-27 | $141.00 | $142.20 | $136.31 | $137.83 | $137.83 | 2,633,519 |
| 2021-09-24 | $138.59 | $142.77 | $138.56 | $142.52 | $142.52 | 2,575,154 |
| 2021-09-23 | $137.92 | $144.59 | $137.50 | $140.94 | $140.94 | 7,114,478 |
| 2021-09-22 | $131.00 | $134.59 | $130.39 | $133.51 | $133.51 | 1,994,902 |
| 2021-09-21 | $127.93 | $132.22 | $127.80 | $131.00 | $131.00 | 2,289,840 |
| 2021-09-20 | $131.28 | $133.30 | $124.33 | $127.56 | $127.56 | 4,683,421 |
| 2021-09-17 | $135.31 | $138.48 | $133.59 | $136.69 | $136.69 | 12,892,769 |
| 2021-09-16 | $131.78 | $136.50 | $131.78 | $134.44 | $134.44 | 2,468,680 |
| 2021-09-15 | $131.23 | $132.42 | $128.82 | $132.03 | $132.03 | 3,564,225 |
| 2021-09-14 | $130.89 | $135.00 | $130.61 | $131.73 | $131.73 | 2,283,441 |
| 2021-09-13 | $133.11 | $134.13 | $128.15 | $131.17 | $131.17 | 3,074,163 |
| 2021-09-10 | $135.30 | $139.22 | $134.00 | $135.10 | $135.10 | 3,669,906 |
| 2021-09-09 | $131.83 | $135.69 | $131.69 | $134.14 | $134.14 | 2,115,194 |
| 2021-09-08 | $135.20 | $135.90 | $131.13 | $133.62 | $133.62 | 2,584,231 |
| 2021-09-07 | $133.96 | $136.96 | $132.68 | $136.26 | $136.26 | 3,625,042 |
| 2021-09-03 | $132.75 | $135.58 | $132.37 | $133.61 | $133.61 | 2,634,724 |
| 2021-09-02 | $126.97 | $134.35 | $126.43 | $133.14 | $133.14 | 6,157,248 |
| 2021-09-01 | $125.60 | $128.21 | $125.15 | $126.50 | $126.50 | 2,158,528 |
| 2021-08-31 | $127.00 | $129.00 | $124.75 | $126.75 | $126.75 | 2,525,098 |
| 2021-08-30 | $123.01 | $128.24 | $122.82 | $126.34 | $126.34 | 3,440,335 |
| 2021-08-27 | $120.94 | $124.20 | $120.42 | $123.51 | $123.51 | 1,425,124 |
| 2021-08-26 | $124.49 | $126.60 | $118.71 | $120.06 | $120.06 | 2,638,646 |
| 2021-08-25 | $125.31 | $126.48 | $123.41 | $124.62 | $124.62 | 1,871,377 |
| 2021-08-24 | $125.30 | $127.15 | $124.24 | $125.11 | $125.11 | 1,773,178 |
| 2021-08-23 | $122.84 | $125.75 | $122.36 | $125.29 | $125.29 | 2,479,521 |
| 2021-08-20 | $116.50 | $122.98 | $116.49 | $122.84 | $122.84 | 3,791,504 |
| 2021-08-19 | $115.52 | $119.25 | $114.65 | $116.41 | $116.41 | 2,589,747 |
| 2021-08-18 | $120.68 | $121.74 | $116.80 | $117.92 | $117.92 | 2,631,389 |
| 2021-08-17 | $119.14 | $123.56 | $118.50 | $120.78 | $120.78 | 3,233,250 |
| 2021-08-16 | $126.42 | $128.58 | $120.43 | $122.19 | $122.19 | 4,023,682 |
| 2021-08-13 | $126.35 | $129.00 | $123.77 | $128.87 | $128.87 | 6,849,369 |
| 2021-08-12 | $119.98 | $127.97 | $119.05 | $126.69 | $126.69 | 9,206,251 |
| 2021-08-11 | $111.65 | $121.45 | $111.56 | $121.35 | $121.35 | 11,178,617 |
| 2021-08-10 | $110.07 | $112.15 | $107.03 | $107.15 | $107.15 | 2,325,063 |
| 2021-08-09 | $107.76 | $112.30 | $107.50 | $110.25 | $110.25 | 2,451,512 |
| 2021-08-06 | $109.20 | $110.48 | $106.50 | $107.00 | $107.00 | 2,536,020 |
| 2021-08-05 | $109.00 | $111.00 | $107.25 | $110.26 | $110.26 | 1,678,015 |
| 2021-08-04 | $105.00 | $109.41 | $104.97 | $109.15 | $109.15 | 2,274,345 |
| 2021-08-03 | $107.00 | $107.22 | $103.12 | $105.20 | $105.20 | 2,222,655 |
| 2021-08-02 | $106.74 | $109.19 | $103.79 | $107.63 | $107.63 | 1,843,845 |
| 2021-07-30 | $110.06 | $110.75 | $106.27 | $107.12 | $107.12 | 2,119,749 |
| 2021-07-29 | $108.00 | $111.74 | $107.41 | $111.25 | $111.25 | 3,795,783 |
| 2021-07-28 | $101.49 | $108.82 | $101.02 | $108.75 | $108.75 | 4,349,984 |
| 2021-07-27 | $103.00 | $103.47 | $99.40 | $100.78 | $100.78 | 2,487,091 |
| 2021-07-26 | $104.43 | $105.41 | $102.97 | $103.32 | $103.32 | 1,631,026 |
| 2021-07-23 | $104.50 | $105.89 | $103.03 | $105.50 | $105.50 | 1,642,143 |
| 2021-07-22 | $104.00 | $104.86 | $102.16 | $104.20 | $104.20 | 1,754,973 |
| 2021-07-21 | $100.35 | $103.36 | $99.83 | $103.31 | $103.31 | 1,605,542 |
| 2021-07-20 | $98.46 | $100.65 | $96.15 | $100.16 | $100.16 | 1,390,847 |
| 2021-07-19 | $94.07 | $98.80 | $92.50 | $98.23 | $98.23 | 1,934,753 |
| 2021-07-16 | $97.50 | $98.90 | $95.62 | $96.71 | $96.71 | 1,895,849 |
| 2021-07-15 | $100.00 | $101.47 | $96.22 | $96.75 | $96.75 | 4,400,674 |
| 2021-07-14 | $104.39 | $104.70 | $99.21 | $99.62 | $99.62 | 2,892,359 |
| 2021-07-13 | $103.74 | $106.50 | $103.32 | $103.54 | $103.54 | 1,547,224 |
| 2021-07-12 | $107.12 | $107.36 | $103.46 | $106.19 | $106.19 | 1,152,645 |
| 2021-07-09 | $104.97 | $107.25 | $102.82 | $106.53 | $106.53 | 1,296,376 |
| 2021-07-08 | $100.00 | $105.25 | $98.97 | $105.18 | $105.18 | 3,073,174 |
| 2021-07-07 | $107.69 | $108.25 | $103.15 | $104.49 | $104.49 | 1,747,818 |
| 2021-07-06 | $106.29 | $108.45 | $104.11 | $106.65 | $106.65 | 1,501,997 |
| 2021-07-02 | $105.94 | $107.96 | $105.49 | $106.09 | $106.09 | 1,215,283 |
| 2021-07-01 | $110.08 | $111.87 | $105.04 | $105.84 | $105.84 | 2,792,760 |
| 2021-06-30 | $109.42 | $111.97 | $109.11 | $109.83 | $109.83 | 1,662,549 |
| 2021-06-29 | $110.99 | $112.11 | $109.11 | $110.85 | $110.85 | 2,007,520 |
| 2021-06-28 | $111.99 | $112.80 | $109.90 | $110.49 | $110.49 | 2,348,451 |
| 2021-06-25 | $113.95 | $113.98 | $109.52 | $110.15 | $110.15 | 9,565,710 |
| 2021-06-24 | $113.27 | $115.50 | $112.85 | $113.76 | $113.76 | 4,668,049 |
| 2021-06-23 | $110.00 | $113.33 | $109.69 | $112.96 | $112.96 | 3,751,387 |
| 2021-06-22 | $108.01 | $111.85 | $107.43 | $110.26 | $110.26 | 5,096,552 |
| 2021-06-21 | $105.12 | $109.90 | $104.59 | $107.89 | $107.89 | 5,574,344 |
| 2021-06-18 | $103.95 | $105.95 | $102.30 | $105.02 | $105.02 | 5,552,452 |
| 2021-06-17 | $96.80 | $104.47 | $96.30 | $103.86 | $103.86 | 5,215,830 |
| 2021-06-16 | $98.05 | $99.93 | $95.10 | $96.84 | $96.84 | 2,706,403 |
| 2021-06-15 | $101.75 | $103.24 | $96.81 | $98.09 | $98.09 | 3,616,529 |
| 2021-06-14 | $100.30 | $103.74 | $99.38 | $102.30 | $102.30 | 5,617,169 |
| 2021-06-11 | $99.99 | $101.45 | $98.70 | $99.45 | $99.45 | 4,134,073 |
| 2021-06-10 | $99.30 | $100.93 | $97.66 | $100.81 | $100.81 | 2,684,819 |
| 2021-06-09 | $99.00 | $100.00 | $97.71 | $98.66 | $98.66 | 2,982,371 |
| 2021-06-08 | $98.25 | $99.79 | $96.10 | $98.05 | $98.05 | 2,944,322 |
| 2021-06-07 | $94.29 | $98.42 | $94.23 | $98.10 | $98.10 | 3,696,356 |
| 2021-06-04 | $93.65 | $95.43 | $93.00 | $95.08 | $95.08 | 2,006,329 |
| 2021-06-03 | $93.29 | $95.08 | $92.21 | $93.10 | $93.10 | 2,458,592 |
| 2021-06-02 | $93.71 | $94.32 | $92.33 | $93.51 | $93.51 | 2,982,374 |
| 2021-06-01 | $95.18 | $95.82 | $92.25 | $93.72 | $93.72 | 3,047,165 |
| 2021-05-28 | $96.51 | $98.55 | $94.40 | $94.46 | $94.46 | 2,276,818 |
| 2021-05-27 | $95.83 | $96.70 | $93.67 | $95.80 | $95.80 | 5,716,088 |
| 2021-05-26 | $95.88 | $98.50 | $94.82 | $96.24 | $96.24 | 3,731,033 |
| 2021-05-25 | $97.31 | $97.45 | $94.54 | $95.28 | $95.28 | 3,630,016 |
| 2021-05-24 | $94.33 | $96.68 | $93.12 | $96.35 | $96.35 | 3,572,771 |
| 2021-05-21 | $91.33 | $94.68 | $90.60 | $93.55 | $93.55 | 4,875,532 |
| 2021-05-20 | $89.33 | $92.34 | $88.80 | $90.05 | $90.05 | 2,841,363 |
| 2021-05-19 | $86.00 | $88.59 | $85.01 | $88.36 | $88.36 | 2,895,343 |
| 2021-05-18 | $86.69 | $91.32 | $85.71 | $89.59 | $89.59 | 3,032,669 |
| 2021-05-17 | $86.25 | $87.46 | $84.45 | $86.57 | $86.57 | 2,541,249 |
| 2021-05-14 | $83.63 | $87.85 | $82.34 | $87.48 | $87.48 | 4,213,505 |
| 2021-05-13 | $84.66 | $87.42 | $78.97 | $80.91 | $80.91 | 5,347,114 |
| 2021-05-12 | $89.90 | $92.27 | $81.22 | $84.24 | $84.24 | 9,789,860 |
| 2021-05-11 | $77.27 | $85.02 | $76.00 | $84.54 | $84.54 | 8,350,917 |
| 2021-05-10 | $88.00 | $89.00 | $81.36 | $81.58 | $81.58 | 6,039,258 |
| 2021-05-07 | $89.98 | $93.27 | $88.93 | $89.42 | $89.42 | 3,989,008 |
| 2021-05-06 | $90.78 | $91.64 | $86.47 | $88.32 | $88.32 | 5,331,841 |
| 2021-05-05 | $95.30 | $96.18 | $91.50 | $92.00 | $92.00 | 1,763,400 |
| 2021-05-04 | $95.29 | $95.29 | $92.04 | $94.47 | $94.47 | 2,840,657 |
| 2021-05-03 | $101.39 | $101.44 | $96.52 | $96.82 | $96.82 | 2,481,179 |
| 2021-04-30 | $101.00 | $104.00 | $100.54 | $101.58 | $101.58 | 1,074,926 |
| 2021-04-29 | $106.39 | $106.44 | $101.29 | $103.23 | $103.23 | 1,746,691 |
| 2021-04-28 | $103.15 | $105.86 | $102.11 | $105.38 | $105.38 | 1,899,725 |
| 2021-04-27 | $104.60 | $105.71 | $102.55 | $104.01 | $104.01 | 1,834,218 |
| 2021-04-26 | $102.56 | $105.49 | $100.52 | $104.62 | $104.62 | 2,387,736 |
| 2021-04-23 | $102.00 | $104.07 | $101.80 | $102.51 | $102.51 | 1,459,707 |
| 2021-04-22 | $102.00 | $105.90 | $101.35 | $101.90 | $101.90 | 4,196,090 |
| 2021-04-21 | $96.65 | $101.49 | $94.55 | $101.47 | $101.47 | 2,040,995 |
| 2021-04-20 | $97.84 | $99.17 | $95.30 | $97.40 | $97.40 | 1,994,236 |
| 2021-04-19 | $99.80 | $100.54 | $96.57 | $97.93 | $97.93 | 2,004,479 |
| 2021-04-16 | $101.00 | $101.58 | $98.64 | $100.74 | $100.74 | 1,980,364 |
| 2021-04-15 | $102.00 | $102.18 | $100.54 | $101.92 | $101.92 | 2,246,899 |
| 2021-04-14 | $102.00 | $103.22 | $99.75 | $101.12 | $101.12 | 2,065,332 |
| 2021-04-13 | $98.52 | $102.10 | $98.50 | $101.57 | $101.57 | 2,919,532 |
| 2021-04-12 | $96.60 | $98.19 | $94.26 | $98.00 | $98.00 | 2,407,918 |
| 2021-04-09 | $97.86 | $98.16 | $96.38 | $97.26 | $97.26 | 2,036,704 |
| 2021-04-08 | $99.24 | $100.29 | $98.49 | $98.94 | $98.94 | 2,151,569 |
| 2021-04-07 | $101.49 | $102.00 | $97.63 | $97.89 | $97.89 | 2,648,068 |
| 2021-04-06 | $100.03 | $103.10 | $98.87 | $102.23 | $102.23 | 2,589,385 |
| 2021-04-05 | $102.90 | $103.25 | $99.86 | $100.60 | $100.60 | 2,427,350 |
| 2021-04-01 | $103.00 | $103.93 | $99.71 | $101.08 | $101.08 | 4,360,461 |
| 2021-03-31 | $98.58 | $101.99 | $97.76 | $100.31 | $100.31 | 3,168,548 |
| 2021-03-30 | $92.61 | $97.25 | $90.90 | $96.90 | $96.90 | 2,990,996 |
| 2021-03-29 | $94.70 | $95.24 | $91.07 | $94.42 | $94.42 | 3,621,249 |
| 2021-03-26 | $94.07 | $96.44 | $91.01 | $95.53 | $95.53 | 3,285,664 |
| 2021-03-25 | $90.00 | $92.06 | $88.29 | $90.88 | $90.88 | 6,043,708 |
| 2021-03-24 | $96.49 | $97.88 | $92.17 | $92.71 | $92.71 | 4,231,821 |
| 2021-03-23 | $99.80 | $100.85 | $96.75 | $97.19 | $97.19 | 5,385,074 |
| 2021-03-22 | $101.36 | $102.76 | $99.50 | $100.34 | $100.34 | 5,359,294 |
| 2021-03-19 | $101.89 | $102.77 | $99.21 | $100.53 | $100.53 | 6,377,326 |
| 2021-03-18 | $108.50 | $108.99 | $100.71 | $101.67 | $101.67 | 5,982,403 |
| 2021-03-17 | $106.22 | $110.59 | $104.07 | $108.98 | $108.98 | 5,580,097 |
| 2021-03-16 | $112.88 | $114.14 | $106.67 | $108.89 | $108.89 | 4,363,675 |
| 2021-03-15 | $107.00 | $110.10 | $105.49 | $109.67 | $109.67 | 4,033,880 |
| 2021-03-12 | $104.15 | $105.89 | $101.57 | $105.70 | $105.70 | 2,846,781 |
| 2021-03-11 | $104.66 | $107.34 | $103.50 | $106.60 | $106.60 | 5,078,615 |
| 2021-03-10 | $100.20 | $102.44 | $97.60 | $99.89 | $99.89 | 4,251,263 |
| 2021-03-09 | $98.57 | $99.75 | $96.42 | $98.05 | $98.05 | 5,728,340 |
| 2021-03-08 | $95.00 | $100.23 | $92.31 | $92.75 | $92.75 | 5,240,475 |
| 2021-03-05 | $96.06 | $97.70 | $86.00 | $93.82 | $93.82 | 8,271,083 |
| 2021-03-04 | $100.19 | $103.19 | $93.60 | $95.59 | $95.59 | 7,662,107 |
| 2021-03-03 | $107.53 | $108.25 | $100.65 | $102.80 | $102.80 | 4,662,997 |
| 2021-03-02 | $110.00 | $111.50 | $107.62 | $108.10 | $108.10 | 3,534,374 |
| 2021-03-01 | $110.01 | $111.96 | $107.39 | $108.53 | $108.53 | 3,951,482 |
| 2021-02-26 | $103.55 | $108.00 | $101.10 | $107.63 | $107.63 | 7,872,649 |
| 2021-02-25 | $109.30 | $110.52 | $102.06 | $104.55 | $104.55 | 6,385,648 |
| 2021-02-24 | $111.01 | $113.34 | $108.50 | $110.53 | $110.53 | 5,816,794 |
| 2021-02-23 | $107.30 | $112.87 | $98.03 | $110.61 | $110.61 | 11,523,929 |
| 2021-02-22 | $119.58 | $120.00 | $115.00 | $115.46 | $115.46 | 5,130,548 |
| 2021-02-19 | $118.57 | $121.40 | $118.24 | $121.40 | $121.40 | 4,919,174 |
| 2021-02-18 | $120.00 | $120.82 | $114.97 | $118.37 | $118.37 | 6,016,775 |
| 2021-02-17 | $124.50 | $124.82 | $118.22 | $121.50 | $121.50 | 6,541,052 |
| 2021-02-16 | $129.00 | $130.20 | $123.68 | $125.41 | $125.41 | 5,857,635 |
| 2021-02-12 | $125.03 | $126.07 | $122.32 | $126.07 | $126.07 | 4,275,275 |
| 2021-02-11 | $128.45 | $129.60 | $124.50 | $125.39 | $125.39 | 6,508,828 |
| 2021-02-10 | $129.82 | $130.04 | $125.50 | $127.65 | $127.65 | 5,620,106 |
| 2021-02-09 | $127.50 | $131.42 | $126.58 | $128.00 | $128.00 | 11,788,438 |
| 2021-02-08 | $127.65 | $129.25 | $123.70 | $124.89 | $124.89 | 22,095,686 |
| 2021-02-05 | $132.00 | $139.78 | $128.50 | $128.64 | $128.64 | 17,012,094 |
| 2021-02-04 | $149.25 | $153.33 | $147.50 | $149.81 | $149.81 | 3,957,300 |
| 2021-02-03 | $149.00 | $151.01 | $147.01 | $148.33 | $148.33 | 1,399,455 |
| 2021-02-02 | $154.46 | $154.46 | $147.82 | $148.00 | $148.00 | 2,112,147 |
| 2021-02-01 | $153.36 | $158.41 | $149.28 | $152.93 | $152.93 | 1,663,889 |
| 2021-01-29 | $152.33 | $156.92 | $147.61 | $149.82 | $149.82 | 1,385,666 |
| 2021-01-28 | $154.57 | $158.55 | $150.20 | $154.18 | $154.18 | 1,273,312 |
| 2021-01-27 | $146.48 | $164.40 | $140.95 | $155.86 | $155.86 | 3,613,094 |
| 2021-01-26 | $152.70 | $155.83 | $148.10 | $149.45 | $149.45 | 1,112,966 |
| 2021-01-25 | $158.01 | $167.32 | $150.45 | $151.53 | $151.53 | 3,554,898 |
| 2021-01-22 | $145.39 | $156.16 | $145.27 | $154.03 | $154.03 | 2,012,323 |
| 2021-01-21 | $145.84 | $148.28 | $142.31 | $146.96 | $146.96 | 1,461,313 |
| 2021-01-20 | $146.93 | $149.89 | $145.66 | $147.25 | $147.25 | 909,145 |
| 2021-01-19 | $150.81 | $151.20 | $143.79 | $144.89 | $144.89 | 1,505,222 |
| 2021-01-15 | $153.25 | $158.60 | $147.69 | $148.61 | $148.61 | 1,845,960 |
| 2021-01-14 | $152.00 | $157.13 | $146.20 | $150.41 | $150.41 | 2,161,505 |
| 2021-01-13 | $149.00 | $156.69 | $148.52 | $151.13 | $151.13 | 1,641,807 |
| 2021-01-12 | $143.00 | $149.46 | $141.75 | $146.99 | $146.99 | 1,434,852 |
| 2021-01-11 | $143.00 | $145.73 | $139.00 | $141.51 | $141.51 | 1,950,260 |
| 2021-01-08 | $141.00 | $150.88 | $141.00 | $146.20 | $146.20 | 2,780,511 |
| 2021-01-07 | $138.00 | $140.97 | $135.20 | $138.57 | $138.57 | 3,225,253 |
| 2021-01-06 | $141.05 | $142.76 | $136.33 | $137.99 | $137.99 | 3,410,688 |
| 2021-01-05 | $142.00 | $149.23 | $138.30 | $148.72 | $148.72 | 1,903,760 |
| 2021-01-04 | $155.00 | $155.25 | $141.21 | $144.08 | $144.08 | 3,129,566 |
| 2020-12-31 | $154.94 | $156.85 | $152.22 | $153.47 | $153.47 | 714,838 |
| 2020-12-30 | $154.08 | $157.55 | $149.30 | $154.82 | $154.82 | 1,227,562 |
| 2020-12-29 | $158.00 | $158.58 | $147.24 | $151.18 | $151.18 | 1,990,886 |
| 2020-12-28 | $169.36 | $170.02 | $154.58 | $156.44 | $156.44 | 1,808,968 |
| 2020-12-24 | $169.00 | $173.14 | $163.84 | $164.92 | $164.92 | 746,599 |
| 2020-12-23 | $174.89 | $174.94 | $165.01 | $167.95 | $167.95 | 1,323,574 |
| 2020-12-22 | $168.00 | $173.59 | $161.55 | $172.29 | $172.29 | 2,277,540 |
| 2020-12-21 | $158.00 | $165.70 | $155.10 | $165.37 | $165.37 | 1,772,316 |
| 2020-12-18 | $155.00 | $158.43 | $151.00 | $157.77 | $157.77 | 3,637,620 |
| 2020-12-17 | $154.16 | $156.99 | $148.55 | $151.27 | $151.27 | 1,915,900 |
| 2020-12-16 | $145.89 | $150.76 | $144.68 | $146.69 | $146.69 | 1,516,069 |
| 2020-12-15 | $150.00 | $150.01 | $142.33 | $144.58 | $144.58 | 1,461,087 |
| 2020-12-14 | $154.50 | $156.00 | $143.65 | $146.72 | $146.72 | 2,383,900 |
| 2020-12-11 | $158.00 | $159.47 | $151.62 | $152.50 | $152.50 | 1,360,432 |
| 2020-12-10 | $151.46 | $161.25 | $150.50 | $158.18 | $158.18 | 1,862,867 |
| 2020-12-09 | $169.80 | $170.55 | $149.12 | $152.00 | $152.00 | 4,057,683 |
| 2020-12-08 | $158.00 | $167.87 | $158.00 | $167.25 | $167.25 | 1,738,811 |
| 2020-12-07 | $151.90 | $158.20 | $150.33 | $155.71 | $155.71 | 1,321,780 |
| 2020-12-04 | $149.09 | $154.88 | $146.61 | $150.94 | $150.94 | 1,498,610 |
| 2020-12-03 | $143.20 | $149.95 | $142.61 | $145.67 | $145.67 | 1,241,298 |
| 2020-12-02 | $142.10 | $145.50 | $135.51 | $141.05 | $141.05 | 2,141,600 |
| 2020-12-01 | $155.00 | $155.95 | $142.66 | $147.23 | $147.23 | 2,404,665 |
| 2020-11-30 | $147.00 | $152.61 | $139.13 | $151.98 | $151.98 | 2,514,023 |
| 2020-11-27 | $143.00 | $148.00 | $141.55 | $147.62 | $147.62 | 1,799,409 |
| 2020-11-25 | $130.00 | $138.95 | $128.00 | $137.46 | $137.46 | 1,539,838 |
| 2020-11-24 | $130.97 | $133.85 | $126.00 | $129.04 | $129.04 | 1,724,849 |
| 2020-11-23 | $123.31 | $129.87 | $122.60 | $129.40 | $129.40 | 2,108,843 |
| 2020-11-20 | $117.31 | $124.18 | $116.34 | $122.80 | $122.80 | 2,691,957 |
| 2020-11-19 | $115.01 | $118.50 | $114.00 | $116.31 | $116.31 | 1,663,753 |
| 2020-11-18 | $119.19 | $119.27 | $113.51 | $115.01 | $115.01 | 1,897,191 |
| 2020-11-17 | $107.83 | $122.95 | $107.83 | $118.05 | $118.05 | 3,710,751 |
| 2020-11-16 | $109.00 | $112.50 | $105.37 | $111.51 | $111.51 | 4,675,012 |
| 2020-11-13 | $100.00 | $116.86 | $100.00 | $114.77 | $114.77 | 4,781,654 |
| 2020-11-12 | $105.00 | $106.53 | $99.51 | $101.74 | $101.74 | 2,968,206 |
| 2020-11-11 | $102.76 | $106.50 | $101.53 | $105.58 | $105.58 | 1,663,723 |
| 2020-11-10 | $106.06 | $106.19 | $98.00 | $99.66 | $99.66 | 2,447,126 |
| 2020-11-09 | $116.88 | $117.03 | $102.41 | $102.85 | $102.85 | 3,158,657 |
| 2020-11-06 | $110.50 | $119.88 | $108.15 | $119.00 | $119.00 | 1,727,745 |
| 2020-11-05 | $110.00 | $112.79 | $107.23 | $110.76 | $110.76 | 2,106,629 |
| 2020-11-04 | $101.81 | $106.88 | $100.50 | $106.45 | $106.45 | 2,788,945 |
| 2020-11-03 | $96.00 | $99.50 | $94.60 | $98.07 | $98.07 | 2,161,629 |
| 2020-11-02 | $96.67 | $98.69 | $93.37 | $94.13 | $94.13 | 2,514,458 |
| 2020-10-30 | $105.81 | $107.30 | $92.22 | $94.88 | $94.88 | 5,104,520 |
| 2020-10-29 | $101.79 | $109.28 | $98.50 | $108.84 | $108.84 | 2,805,257 |
| 2020-10-28 | $100.00 | $102.00 | $96.20 | $99.76 | $99.76 | 2,391,453 |
| 2020-10-27 | $100.00 | $108.35 | $95.50 | $104.00 | $104.00 | 5,984,257 |
| 2020-10-26 | $98.00 | $103.49 | $91.63 | $99.96 | $99.96 | 2,933,307 |
| 2020-10-23 | $101.00 | $103.97 | $93.00 | $97.28 | $97.28 | 3,246,221 |
| 2020-10-22 | $90.82 | $101.00 | $88.28 | $100.96 | $100.96 | 4,738,063 |
| 2020-10-21 | $87.27 | $91.27 | $87.27 | $91.00 | $91.00 | 1,270,210 |
| 2020-10-20 | $89.83 | $90.62 | $86.10 | $87.15 | $87.15 | 1,224,848 |
| 2020-10-19 | $94.00 | $95.40 | $88.21 | $89.30 | $89.30 | 1,669,136 |
| 2020-10-16 | $92.19 | $93.60 | $90.88 | $92.56 | $92.56 | 960,312 |
| 2020-10-15 | $88.20 | $93.39 | $87.00 | $91.43 | $91.43 | 1,365,848 |
| 2020-10-14 | $93.52 | $96.10 | $89.20 | $90.02 | $90.02 | 2,199,777 |
| 2020-10-13 | $92.35 | $94.78 | $91.00 | $92.11 | $92.11 | 2,000,670 |
| 2020-10-12 | $100.13 | $101.00 | $89.80 | $90.00 | $90.00 | 3,867,995 |
| 2020-10-09 | $92.85 | $100.42 | $92.70 | $99.11 | $99.11 | 2,587,670 |
| 2020-10-08 | $91.19 | $93.50 | $88.80 | $91.40 | $91.40 | 1,892,944 |
| 2020-10-07 | $84.04 | $89.50 | $83.76 | $88.65 | $88.65 | 1,767,750 |
| 2020-10-06 | $84.61 | $84.76 | $82.71 | $82.79 | $82.79 | 1,014,436 |
| 2020-10-05 | $85.83 | $85.85 | $82.30 | $84.00 | $84.00 | 1,260,519 |
| 2020-10-02 | $81.55 | $87.62 | $81.55 | $83.53 | $83.53 | 2,771,333 |
| 2020-10-01 | $89.33 | $90.97 | $83.50 | $84.56 | $84.56 | 4,530,848 |
| 2020-09-30 | $94.90 | $96.36 | $85.03 | $87.28 | $87.28 | 3,670,659 |
| 2020-09-29 | $98.16 | $102.63 | $93.50 | $94.92 | $94.92 | 2,818,379 |
| 2020-09-28 | $94.46 | $100.00 | $94.10 | $95.80 | $95.80 | 3,999,879 |
| 2020-09-25 | $84.79 | $93.36 | $84.25 | $89.85 | $89.85 | 3,681,670 |
| 2020-09-24 | $77.75 | $83.89 | $75.70 | $83.20 | $83.20 | 2,487,241 |
| 2020-09-23 | $88.67 | $88.88 | $79.90 | $81.85 | $81.85 | 4,343,874 |
| 2020-09-22 | $76.64 | $84.98 | $75.11 | $84.82 | $84.82 | 6,893,682 |
| 2020-09-21 | $67.11 | $73.98 | $65.11 | $72.96 | $72.96 | 5,055,201 |
| 2020-09-18 | $75.00 | $76.79 | $67.00 | $68.35 | $68.35 | 20,620,981 |
Unity Software Inc (U) News Headlines
.jpg)
.jpg)
.jpg)
EEUU ataca la diversidad, la equidad y la inclusin en Naciones Unidas
None
reuters.com Feb. 14, 2025Recent Unity Software Inc (U) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Unity Software Inc (U) 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 |