Upstart Holdings Inc (UPST) Exchange: NASDAQ
Data as of May 2, 2025
$49.19 ($1.09) 2.27%
Upstart Holdings Inc - Daily Information
Click for more stock information on Upstart Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.01 |
| Previous Close | $49.19 |
| High | $51.39 |
| Low | $48.44 |
| Adjusted Open | $50.01 |
| Previous Adjusted Close | $49.19 |
| Adjusted High | $51.39 |
| Adjusted Low | $48.44 |
About Upstart Holdings Inc (UPST)
Upstart Holdings Inc (UPST) is a financial technology company that has revolutionized the way companies finance their activities and manage credit risk. Founded in 2012, Upstart has developed a revolutionary platform that provides companies with credit risk management and automated lending solutions. Upstart provides lenders with the ability to quickly make decisions to loan money to customers including those who are considered âhigh-riskâ or have a bad credit history. The platform also enables lenders to have access to an extensive data source of customer information such as income, age, location, credit history, and more to make more informed lending decisions. Upstart has become one of the leading financial technology companies in the world and is continuing to grow rapidly. Over the past eight years since its inception, Upstart has raised over $91 million in total funding, acquired over 250,000 loan originations from more than 3,200 lenders, and has successfully managed 2.5 million credit inquiries. In addition, Upstart has grown its team from original 6 employees to more than 340 employees across the United States, Europe, Australia, and Asia.
Invest in Upstart Holdings Inc (UPST)
Historical Stock Data for Upstart Holdings Inc (UPST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $50.01 | $51.39 | $48.44 | $49.19 | $49.19 | 5,280,258 |
| 2025-04-28 | $49.00 | $49.34 | $46.63 | $48.10 | $48.10 | 4,517,426 |
| 2025-04-25 | $47.12 | $49.23 | $46.80 | $48.68 | $48.68 | 5,152,950 |
| 2025-04-24 | $44.24 | $47.07 | $44.15 | $46.71 | $46.71 | 4,780,274 |
| 2025-04-23 | $45.00 | $46.90 | $43.46 | $43.98 | $43.98 | 6,949,458 |
| 2025-04-22 | $40.23 | $43.19 | $40.20 | $41.93 | $41.93 | 5,252,340 |
| 2025-04-21 | $40.23 | $41.20 | $38.60 | $39.75 | $39.75 | 2,900,301 |
| 2025-04-17 | $39.32 | $41.12 | $39.20 | $40.92 | $40.92 | 2,931,094 |
| 2025-04-16 | $38.97 | $40.28 | $38.22 | $39.42 | $39.42 | 3,423,877 |
| 2025-04-15 | $39.94 | $41.17 | $39.57 | $40.45 | $40.45 | 4,694,514 |
| 2025-04-14 | $40.51 | $41.27 | $37.80 | $39.96 | $39.96 | 5,126,335 |
| 2025-04-11 | $39.04 | $39.44 | $36.80 | $38.99 | $38.99 | 4,923,572 |
| 2025-04-10 | $41.96 | $42.15 | $37.79 | $38.55 | $38.55 | 8,874,730 |
| 2025-04-09 | $35.36 | $45.50 | $34.98 | $43.14 | $43.14 | 12,871,227 |
| 2025-04-08 | $40.73 | $41.35 | $34.62 | $35.89 | $35.89 | 10,083,829 |
| 2025-04-07 | $31.80 | $40.09 | $31.59 | $37.78 | $37.78 | 12,394,688 |
| 2025-04-04 | $36.06 | $36.80 | $31.40 | $34.80 | $34.80 | 12,326,605 |
| 2025-04-03 | $43.00 | $44.36 | $38.67 | $38.69 | $38.69 | 10,482,142 |
| 2025-04-02 | $44.62 | $48.56 | $44.62 | $47.63 | $47.63 | 4,700,512 |
| 2025-04-01 | $45.42 | $47.94 | $44.75 | $46.00 | $46.00 | 3,772,413 |
| 2025-03-31 | $44.96 | $46.66 | $43.24 | $46.03 | $46.03 | 4,761,780 |
| 2025-03-28 | $48.93 | $48.93 | $46.30 | $47.29 | $47.29 | 3,532,039 |
| 2025-03-27 | $51.14 | $51.69 | $48.90 | $49.10 | $49.10 | 4,434,214 |
| 2025-03-26 | $54.88 | $56.10 | $52.34 | $52.87 | $52.87 | 4,031,693 |
| 2025-03-25 | $54.85 | $55.37 | $53.25 | $55.00 | $55.00 | 3,011,246 |
| 2025-03-24 | $54.23 | $55.44 | $53.38 | $55.14 | $55.14 | 5,446,062 |
| 2025-03-21 | $47.89 | $52.17 | $47.82 | $51.96 | $51.96 | 4,447,806 |
| 2025-03-20 | $50.00 | $52.57 | $49.64 | $49.70 | $49.70 | 3,400,450 |
| 2025-03-19 | $48.35 | $51.69 | $48.06 | $51.00 | $51.00 | 4,822,195 |
| 2025-03-18 | $49.00 | $49.50 | $46.46 | $47.79 | $47.79 | 4,068,426 |
| 2025-03-17 | $48.25 | $51.04 | $47.86 | $50.04 | $50.04 | 5,953,742 |
| 2025-03-14 | $47.85 | $49.24 | $47.23 | $48.54 | $48.54 | 4,468,941 |
| 2025-03-13 | $48.98 | $49.73 | $46.01 | $46.31 | $46.31 | 4,585,171 |
| 2025-03-12 | $50.50 | $51.47 | $47.05 | $49.66 | $49.66 | 7,147,732 |
| 2025-03-11 | $46.97 | $48.57 | $45.01 | $46.65 | $46.65 | 5,796,849 |
| 2025-03-10 | $50.70 | $50.85 | $45.37 | $47.40 | $47.40 | 7,379,107 |
| 2025-03-07 | $54.81 | $55.00 | $49.90 | $53.69 | $53.69 | 6,392,962 |
| 2025-03-06 | $57.82 | $58.71 | $53.81 | $55.48 | $55.48 | 4,814,526 |
| 2025-03-05 | $59.68 | $60.99 | $57.55 | $59.93 | $59.93 | 3,400,430 |
| 2025-03-04 | $59.15 | $62.24 | $56.30 | $59.26 | $59.26 | 6,987,237 |
| 2025-03-03 | $68.09 | $69.19 | $61.06 | $61.69 | $61.69 | 4,423,698 |
| 2025-02-28 | $64.65 | $67.35 | $64.01 | $66.67 | $66.67 | 3,675,000 |
| 2025-02-27 | $70.89 | $71.78 | $66.32 | $66.73 | $66.73 | 4,512,623 |
| 2025-02-26 | $68.35 | $70.74 | $67.65 | $68.78 | $68.78 | 4,883,257 |
| 2025-02-25 | $69.23 | $69.89 | $63.69 | $66.91 | $66.91 | 7,560,479 |
| 2025-02-24 | $72.25 | $72.75 | $67.60 | $70.50 | $70.50 | 6,236,141 |
| 2025-02-21 | $80.23 | $80.35 | $71.12 | $71.77 | $71.77 | 5,986,827 |
| 2025-02-20 | $82.95 | $83.31 | $78.42 | $79.21 | $79.21 | 6,467,864 |
| 2025-02-19 | $86.50 | $88.69 | $81.82 | $83.11 | $83.11 | 7,380,327 |
| 2025-02-18 | $83.30 | $89.64 | $83.05 | $86.89 | $86.89 | 9,107,072 |
| 2025-02-14 | $80.19 | $86.10 | $80.02 | $82.42 | $82.42 | 9,115,160 |
| 2025-02-13 | $87.79 | $96.43 | $83.59 | $84.16 | $84.16 | 19,781,550 |
| 2025-02-12 | $83.44 | $90.44 | $80.00 | $88.77 | $88.77 | 35,335,895 |
| 2025-02-11 | $69.50 | $70.50 | $66.76 | $67.34 | $67.34 | 13,487,903 |
| 2025-02-10 | $71.13 | $73.80 | $69.83 | $70.94 | $70.94 | 7,438,758 |
| 2025-02-07 | $67.74 | $72.40 | $67.38 | $68.85 | $68.85 | 6,127,266 |
| 2025-02-06 | $65.47 | $66.12 | $63.45 | $65.14 | $65.14 | 2,854,029 |
| 2025-02-05 | $63.59 | $65.27 | $63.00 | $64.98 | $64.98 | 2,940,046 |
| 2025-02-04 | $63.17 | $65.99 | $63.12 | $63.30 | $63.30 | 2,457,336 |
| 2025-02-03 | $61.30 | $63.47 | $59.95 | $63.17 | $63.17 | 3,951,845 |
| 2025-01-31 | $68.15 | $68.70 | $63.89 | $64.75 | $64.75 | 2,996,954 |
| 2025-01-30 | $67.44 | $69.10 | $66.61 | $67.32 | $67.32 | 2,974,669 |
| 2025-01-29 | $65.13 | $66.56 | $62.81 | $66.07 | $66.07 | 3,815,067 |
| 2025-01-28 | $65.29 | $66.80 | $63.28 | $66.52 | $66.52 | 2,066,698 |
| 2025-01-27 | $64.67 | $67.97 | $62.91 | $65.01 | $65.01 | 3,609,839 |
| 2025-01-24 | $69.31 | $69.94 | $66.76 | $67.44 | $67.44 | 3,176,831 |
| 2025-01-23 | $64.22 | $70.45 | $64.07 | $69.31 | $69.31 | 4,517,633 |
| 2025-01-22 | $64.45 | $65.83 | $63.45 | $65.55 | $65.55 | 4,024,990 |
| 2025-01-21 | $64.00 | $65.10 | $62.03 | $64.01 | $64.01 | 3,152,347 |
| 2025-01-17 | $65.80 | $66.76 | $62.88 | $62.96 | $62.96 | 4,407,769 |
| 2025-01-16 | $62.17 | $64.54 | $61.83 | $64.50 | $64.50 | 3,853,461 |
| 2025-01-15 | $62.08 | $64.19 | $60.89 | $62.67 | $62.67 | 6,298,043 |
| 2025-01-14 | $58.68 | $59.30 | $56.66 | $57.00 | $57.00 | 3,730,419 |
| 2025-01-13 | $55.39 | $57.80 | $55.20 | $57.07 | $57.07 | 5,210,269 |
| 2025-01-10 | $57.89 | $58.03 | $55.78 | $57.74 | $57.74 | 5,175,172 |
| 2025-01-08 | $58.65 | $59.94 | $57.55 | $59.22 | $59.22 | 4,119,531 |
| 2025-01-07 | $63.35 | $63.88 | $58.92 | $60.25 | $60.25 | 5,195,582 |
| 2025-01-06 | $65.09 | $65.77 | $63.10 | $63.52 | $63.52 | 4,788,905 |
| 2025-01-03 | $61.10 | $64.90 | $60.62 | $64.08 | $64.08 | 4,215,629 |
| 2025-01-02 | $62.48 | $63.45 | $60.58 | $60.80 | $60.80 | 3,745,331 |
| 2024-12-31 | $64.21 | $64.82 | $61.21 | $61.57 | $61.57 | 3,642,693 |
| 2024-12-30 | $66.14 | $66.71 | $63.00 | $63.32 | $63.32 | 5,127,188 |
| 2024-12-27 | $71.09 | $71.62 | $66.95 | $67.98 | $67.98 | 3,961,859 |
| 2024-12-26 | $67.91 | $72.85 | $67.31 | $72.03 | $72.03 | 4,021,652 |
| 2024-12-24 | $68.31 | $69.48 | $67.49 | $68.51 | $68.51 | 2,111,746 |
| 2024-12-23 | $68.83 | $69.45 | $66.70 | $68.00 | $68.00 | 3,568,370 |
| 2024-12-20 | $66.00 | $71.37 | $65.55 | $68.40 | $68.40 | 6,642,147 |
| 2024-12-19 | $75.55 | $76.75 | $66.95 | $67.23 | $67.23 | 7,778,164 |
| 2024-12-18 | $83.69 | $86.99 | $72.20 | $73.32 | $73.32 | 8,769,594 |
| 2024-12-17 | $83.91 | $84.75 | $81.11 | $82.99 | $82.99 | 3,718,292 |
| 2024-12-16 | $85.33 | $85.48 | $81.22 | $83.91 | $83.91 | 5,700,944 |
| 2024-12-13 | $80.21 | $88.95 | $80.17 | $84.46 | $84.46 | 13,372,810 |
| 2024-12-12 | $78.88 | $85.29 | $76.67 | $77.08 | $77.08 | 9,145,068 |
| 2024-12-11 | $76.04 | $78.69 | $75.03 | $78.40 | $78.40 | 4,514,682 |
| 2024-12-10 | $76.72 | $80.97 | $73.44 | $74.02 | $74.02 | 6,343,586 |
| 2024-12-09 | $77.66 | $79.20 | $74.35 | $76.39 | $76.39 | 5,170,647 |
| 2024-12-06 | $74.50 | $77.95 | $74.00 | $77.16 | $77.16 | 4,714,939 |
| 2024-12-05 | $74.52 | $75.05 | $72.44 | $73.41 | $73.41 | 3,571,956 |
| 2024-12-04 | $72.90 | $75.25 | $72.11 | $74.63 | $74.63 | 5,898,935 |
| 2024-12-03 | $68.50 | $74.23 | $67.63 | $72.78 | $72.78 | 9,166,550 |
| 2024-12-02 | $74.66 | $75.50 | $66.88 | $67.39 | $67.39 | 12,618,961 |
| 2024-11-29 | $78.77 | $79.39 | $76.86 | $78.79 | $78.79 | 2,318,390 |
| 2024-11-27 | $80.00 | $81.97 | $76.41 | $78.43 | $78.43 | 5,326,857 |
| 2024-11-26 | $78.15 | $80.77 | $76.36 | $78.51 | $78.51 | 5,729,394 |
| 2024-11-25 | $77.19 | $80.87 | $73.94 | $79.52 | $79.52 | 9,614,957 |
| 2024-11-22 | $71.92 | $74.84 | $70.90 | $74.06 | $74.06 | 5,652,490 |
| 2024-11-21 | $71.34 | $75.19 | $69.88 | $71.43 | $71.43 | 6,850,446 |
| 2024-11-20 | $71.39 | $73.94 | $68.60 | $70.40 | $70.40 | 5,278,483 |
| 2024-11-19 | $67.52 | $71.50 | $67.18 | $71.11 | $71.11 | 5,299,890 |
| 2024-11-18 | $68.56 | $73.94 | $67.50 | $68.27 | $68.27 | 7,794,033 |
| 2024-11-15 | $67.68 | $69.65 | $64.60 | $68.36 | $68.36 | 6,473,184 |
| 2024-11-14 | $68.23 | $68.43 | $65.71 | $67.39 | $67.39 | 5,727,625 |
| 2024-11-13 | $70.21 | $72.78 | $67.38 | $67.80 | $67.80 | 11,270,165 |
| 2024-11-12 | $71.10 | $72.35 | $65.15 | $69.43 | $69.43 | 19,378,386 |
| 2024-11-11 | $79.39 | $86.07 | $76.63 | $77.48 | $77.48 | 16,474,168 |
| 2024-11-08 | $65.27 | $82.25 | $64.59 | $81.00 | $81.00 | 39,961,516 |
| 2024-11-07 | $54.25 | $57.27 | $53.41 | $55.47 | $55.47 | 12,705,499 |
| 2024-11-06 | $53.69 | $54.48 | $51.91 | $53.98 | $53.98 | 7,246,241 |
| 2024-11-05 | $48.26 | $52.00 | $48.03 | $50.60 | $50.60 | 6,668,174 |
| 2024-11-04 | $48.66 | $49.60 | $47.08 | $47.24 | $47.24 | 3,009,158 |
| 2024-11-01 | $49.10 | $50.00 | $47.62 | $48.48 | $48.48 | 3,719,238 |
| 2024-10-31 | $50.70 | $51.06 | $48.65 | $48.68 | $48.68 | 3,463,939 |
| 2024-10-30 | $49.99 | $53.15 | $49.90 | $51.13 | $51.13 | 4,680,516 |
| 2024-10-29 | $51.19 | $51.64 | $48.08 | $50.42 | $50.42 | 6,514,559 |
| 2024-10-28 | $51.70 | $53.60 | $50.80 | $51.98 | $51.98 | 5,378,925 |
| 2024-10-25 | $51.26 | $52.50 | $50.54 | $50.58 | $50.58 | 4,281,509 |
| 2024-10-24 | $51.40 | $54.47 | $50.31 | $51.09 | $51.09 | 7,154,226 |
| 2024-10-23 | $51.50 | $52.80 | $49.01 | $49.75 | $49.75 | 5,246,691 |
| 2024-10-22 | $52.24 | $53.93 | $51.47 | $51.96 | $51.96 | 4,576,246 |
| 2024-10-21 | $53.81 | $54.43 | $51.60 | $52.54 | $52.54 | 5,419,677 |
| 2024-10-18 | $52.71 | $54.30 | $51.66 | $53.13 | $53.13 | 6,295,574 |
| 2024-10-17 | $54.10 | $54.36 | $49.69 | $52.05 | $52.05 | 6,904,994 |
| 2024-10-16 | $52.89 | $54.97 | $50.47 | $54.38 | $54.38 | 7,322,482 |
| 2024-10-15 | $54.00 | $57.40 | $52.89 | $52.91 | $52.91 | 12,481,377 |
| 2024-10-14 | $48.69 | $56.08 | $48.54 | $54.07 | $54.07 | 20,097,187 |
| 2024-10-11 | $42.91 | $47.35 | $42.70 | $47.02 | $47.02 | 8,278,268 |
| 2024-10-10 | $42.46 | $44.51 | $41.71 | $43.18 | $43.18 | 5,360,701 |
| 2024-10-09 | $42.97 | $43.64 | $42.03 | $43.03 | $43.03 | 5,151,073 |
| 2024-10-08 | $40.69 | $43.19 | $40.58 | $42.89 | $42.89 | 6,913,262 |
| 2024-10-07 | $41.28 | $42.42 | $40.27 | $41.02 | $41.02 | 6,121,013 |
| 2024-10-04 | $39.90 | $41.50 | $37.97 | $41.30 | $41.30 | 7,925,758 |
| 2024-10-03 | $38.47 | $39.29 | $37.46 | $38.94 | $38.94 | 3,760,705 |
| 2024-10-02 | $37.62 | $39.38 | $37.41 | $38.94 | $38.94 | 4,641,633 |
| 2024-10-01 | $40.34 | $40.34 | $37.65 | $37.78 | $37.78 | 5,213,168 |
| 2024-09-30 | $40.32 | $41.70 | $39.60 | $40.01 | $40.01 | 4,450,328 |
| 2024-09-27 | $41.71 | $42.55 | $39.72 | $40.85 | $40.85 | 6,802,259 |
| 2024-09-26 | $40.12 | $41.24 | $38.21 | $40.89 | $40.89 | 8,443,437 |
| 2024-09-25 | $38.75 | $41.70 | $38.61 | $39.55 | $39.55 | 11,813,865 |
| 2024-09-24 | $38.44 | $38.64 | $36.14 | $37.64 | $37.64 | 6,558,445 |
| 2024-09-23 | $40.00 | $40.34 | $38.11 | $38.53 | $38.53 | 5,795,959 |
| 2024-09-20 | $39.99 | $40.80 | $39.03 | $39.74 | $39.74 | 7,024,095 |
| 2024-09-19 | $40.34 | $41.49 | $38.37 | $40.00 | $40.00 | 10,537,639 |
| 2024-09-18 | $37.38 | $40.38 | $36.90 | $38.31 | $38.31 | 11,575,665 |
| 2024-09-17 | $35.24 | $38.37 | $34.60 | $37.69 | $37.69 | 14,279,542 |
| 2024-09-16 | $34.42 | $36.78 | $32.74 | $35.12 | $35.12 | 17,769,836 |
| 2024-09-13 | $36.47 | $38.12 | $36.30 | $38.03 | $38.03 | 5,833,164 |
| 2024-09-12 | $35.14 | $37.23 | $34.75 | $36.09 | $36.09 | 5,016,084 |
| 2024-09-11 | $33.50 | $35.30 | $32.81 | $35.14 | $35.14 | 4,728,826 |
| 2024-09-10 | $35.05 | $35.26 | $31.92 | $33.66 | $33.66 | 6,608,372 |
| 2024-09-09 | $34.87 | $36.09 | $34.55 | $35.19 | $35.19 | 4,102,054 |
| 2024-09-06 | $36.29 | $36.85 | $33.77 | $34.40 | $34.40 | 6,141,742 |
| 2024-09-05 | $36.44 | $37.79 | $35.48 | $35.72 | $35.72 | 4,876,427 |
| 2024-09-04 | $37.57 | $38.89 | $36.00 | $36.33 | $36.33 | 6,260,735 |
| 2024-09-03 | $41.77 | $41.77 | $38.15 | $38.26 | $38.26 | 5,917,823 |
| 2024-08-30 | $42.90 | $44.03 | $41.46 | $42.50 | $42.50 | 5,167,923 |
| 2024-08-29 | $43.73 | $45.71 | $42.72 | $42.80 | $42.80 | 7,338,217 |
| 2024-08-28 | $43.80 | $44.50 | $41.05 | $42.08 | $42.08 | 6,221,376 |
| 2024-08-27 | $42.57 | $44.32 | $41.60 | $44.11 | $44.11 | 6,034,079 |
| 2024-08-26 | $42.44 | $44.15 | $41.11 | $43.15 | $43.15 | 6,609,765 |
| 2024-08-23 | $40.02 | $42.35 | $39.80 | $42.00 | $42.00 | 8,195,065 |
| 2024-08-22 | $40.65 | $41.10 | $39.15 | $39.71 | $39.71 | 6,088,465 |
| 2024-08-21 | $38.93 | $40.86 | $38.06 | $40.64 | $40.64 | 6,814,987 |
| 2024-08-20 | $40.15 | $40.87 | $37.91 | $38.38 | $38.38 | 6,722,613 |
| 2024-08-19 | $37.00 | $40.67 | $36.77 | $40.47 | $40.47 | 9,250,722 |
| 2024-08-16 | $36.42 | $38.51 | $35.51 | $36.81 | $36.81 | 7,619,031 |
| 2024-08-15 | $36.89 | $38.25 | $36.12 | $36.59 | $36.59 | 7,325,083 |
| 2024-08-14 | $38.59 | $38.92 | $36.04 | $36.08 | $36.08 | 7,122,747 |
| 2024-08-13 | $35.23 | $38.08 | $34.75 | $37.83 | $37.83 | 9,444,958 |
| 2024-08-12 | $35.39 | $36.10 | $33.76 | $34.18 | $34.18 | 8,275,170 |
| 2024-08-09 | $34.61 | $38.50 | $32.82 | $36.25 | $36.25 | 17,062,470 |
| 2024-08-08 | $33.56 | $35.29 | $32.28 | $34.21 | $34.21 | 12,607,602 |
| 2024-08-07 | $30.00 | $36.40 | $28.84 | $33.30 | $33.30 | 46,522,521 |
| 2024-08-06 | $23.97 | $24.57 | $23.20 | $23.87 | $23.87 | 8,194,737 |
| 2024-08-05 | $20.98 | $24.51 | $20.60 | $23.82 | $23.82 | 8,130,901 |
| 2024-08-02 | $24.20 | $24.56 | $23.55 | $23.76 | $23.76 | 5,208,997 |
| 2024-08-01 | $28.00 | $28.17 | $25.02 | $25.40 | $25.40 | 7,176,139 |
| 2024-07-31 | $27.59 | $29.40 | $27.14 | $27.93 | $27.93 | 10,318,695 |
| 2024-07-30 | $26.32 | $26.98 | $24.87 | $26.03 | $26.03 | 4,136,505 |
| 2024-07-29 | $26.31 | $27.73 | $25.74 | $26.05 | $26.05 | 4,393,611 |
| 2024-07-26 | $26.99 | $27.10 | $25.97 | $26.11 | $26.11 | 3,934,220 |
| 2024-07-25 | $25.16 | $26.32 | $24.72 | $25.76 | $25.76 | 4,412,526 |
| 2024-07-24 | $27.15 | $27.78 | $24.82 | $25.02 | $25.02 | 5,783,654 |
| 2024-07-23 | $27.50 | $28.33 | $27.25 | $27.63 | $27.63 | 2,725,969 |
| 2024-07-22 | $28.15 | $28.90 | $27.02 | $27.65 | $27.65 | 4,255,571 |
| 2024-07-19 | $28.08 | $29.01 | $27.63 | $27.79 | $27.79 | 4,627,201 |
| 2024-07-18 | $30.83 | $31.51 | $28.21 | $28.41 | $28.41 | 8,455,330 |
| 2024-07-17 | $30.83 | $32.78 | $30.21 | $30.91 | $30.91 | 7,486,043 |
| 2024-07-16 | $30.22 | $32.36 | $29.32 | $31.96 | $31.96 | 9,564,481 |
| 2024-07-15 | $27.77 | $31.25 | $27.48 | $29.96 | $29.96 | 15,678,164 |
| 2024-07-12 | $26.89 | $27.55 | $26.30 | $27.11 | $27.11 | 6,053,506 |
| 2024-07-11 | $26.10 | $26.99 | $25.53 | $26.92 | $26.92 | 8,725,173 |
| 2024-07-10 | $24.64 | $24.85 | $23.84 | $24.82 | $24.82 | 3,635,185 |
| 2024-07-09 | $23.24 | $24.39 | $22.85 | $24.24 | $24.24 | 3,487,444 |
| 2024-07-08 | $23.41 | $24.15 | $23.18 | $23.22 | $23.22 | 2,838,494 |
| 2024-07-05 | $23.00 | $23.46 | $22.63 | $23.20 | $23.20 | 2,637,979 |
| 2024-07-03 | $23.20 | $23.48 | $22.90 | $23.07 | $23.07 | 1,642,426 |
| 2024-07-02 | $22.87 | $23.21 | $22.31 | $22.97 | $22.97 | 2,932,654 |
| 2024-07-01 | $23.63 | $23.67 | $22.87 | $22.90 | $22.90 | 2,982,825 |
| 2024-06-28 | $23.84 | $24.07 | $23.16 | $23.59 | $23.59 | 4,183,084 |
| 2024-06-27 | $22.93 | $23.61 | $22.63 | $23.61 | $23.61 | 2,833,658 |
| 2024-06-26 | $22.47 | $23.32 | $22.22 | $23.00 | $23.00 | 3,214,485 |
| 2024-06-25 | $23.00 | $23.15 | $22.26 | $22.56 | $22.56 | 3,216,113 |
| 2024-06-24 | $21.68 | $23.61 | $21.68 | $23.22 | $23.22 | 4,902,308 |
| 2024-06-21 | $21.67 | $21.82 | $21.26 | $21.64 | $21.64 | 4,461,170 |
| 2024-06-20 | $22.25 | $22.60 | $21.85 | $21.88 | $21.88 | 4,180,902 |
| 2024-06-18 | $22.23 | $22.79 | $22.03 | $22.22 | $22.22 | 3,039,352 |
| 2024-06-17 | $22.26 | $22.79 | $21.77 | $22.39 | $22.39 | 4,318,553 |
| 2024-06-14 | $23.05 | $23.05 | $22.26 | $22.39 | $22.39 | 4,426,699 |
| 2024-06-13 | $25.16 | $25.24 | $22.90 | $23.07 | $23.07 | 8,039,776 |
| 2024-06-12 | $25.92 | $27.22 | $24.66 | $24.98 | $24.98 | 11,141,226 |
| 2024-06-11 | $23.73 | $24.34 | $23.30 | $24.32 | $24.32 | 3,114,390 |
| 2024-06-10 | $24.01 | $24.45 | $23.76 | $23.82 | $23.82 | 3,485,596 |
| 2024-06-07 | $25.26 | $25.69 | $24.24 | $24.59 | $24.59 | 7,147,965 |
| 2024-06-06 | $26.04 | $26.88 | $25.73 | $26.87 | $26.87 | 4,295,161 |
| 2024-06-05 | $24.73 | $26.78 | $24.42 | $26.43 | $26.43 | 6,302,999 |
| 2024-06-04 | $24.46 | $25.41 | $24.30 | $24.51 | $24.51 | 4,209,656 |
| 2024-06-03 | $25.48 | $25.50 | $23.71 | $24.12 | $24.12 | 3,883,957 |
| 2024-05-31 | $24.80 | $25.56 | $23.81 | $24.72 | $24.72 | 4,510,093 |
| 2024-05-30 | $23.45 | $24.52 | $23.36 | $24.28 | $24.28 | 3,215,206 |
| 2024-05-29 | $22.99 | $23.82 | $22.58 | $23.32 | $23.32 | 2,797,459 |
| 2024-05-28 | $23.71 | $23.80 | $23.08 | $23.51 | $23.51 | 2,273,238 |
| 2024-05-24 | $23.35 | $23.69 | $23.07 | $23.35 | $23.35 | 2,572,374 |
| 2024-05-23 | $24.27 | $24.40 | $22.92 | $23.16 | $23.16 | 4,553,717 |
| 2024-05-22 | $24.60 | $25.37 | $24.11 | $24.33 | $24.33 | 3,268,357 |
| 2024-05-21 | $25.16 | $25.43 | $24.61 | $24.70 | $24.70 | 3,319,082 |
| 2024-05-20 | $25.45 | $26.34 | $25.05 | $25.56 | $25.56 | 3,784,703 |
| 2024-05-17 | $25.56 | $25.90 | $24.92 | $25.41 | $25.41 | 4,407,349 |
| 2024-05-16 | $28.09 | $28.29 | $25.60 | $25.61 | $25.61 | 6,334,463 |
| 2024-05-15 | $29.78 | $30.17 | $27.39 | $28.11 | $28.11 | 6,932,689 |
| 2024-05-14 | $28.49 | $30.14 | $27.88 | $28.59 | $28.59 | 11,488,242 |
| 2024-05-13 | $26.24 | $28.53 | $26.06 | $27.43 | $27.43 | 9,346,313 |
| 2024-05-10 | $26.14 | $26.53 | $24.95 | $25.40 | $25.40 | 5,377,119 |
| 2024-05-09 | $23.06 | $26.87 | $22.62 | $26.17 | $26.17 | 10,308,847 |
| 2024-05-08 | $20.90 | $23.24 | $20.68 | $23.11 | $23.11 | 12,076,992 |
| 2024-05-07 | $25.55 | $26.11 | $24.41 | $24.47 | $24.47 | 9,331,369 |
| 2024-05-06 | $24.79 | $26.07 | $24.63 | $25.75 | $25.75 | 6,343,561 |
| 2024-05-03 | $24.67 | $24.98 | $23.51 | $24.15 | $24.15 | 4,310,849 |
| 2024-05-02 | $23.70 | $23.93 | $22.88 | $23.51 | $23.51 | 2,500,251 |
| 2024-05-01 | $22.01 | $24.12 | $22.01 | $22.87 | $22.87 | 4,999,240 |
| 2024-04-30 | $22.75 | $22.84 | $22.09 | $22.13 | $22.13 | 2,250,536 |
| 2024-04-29 | $23.49 | $23.89 | $22.83 | $23.04 | $23.04 | 2,402,651 |
| 2024-04-26 | $22.90 | $23.72 | $22.51 | $23.46 | $23.46 | 3,596,330 |
| 2024-04-25 | $22.14 | $22.95 | $21.73 | $22.83 | $22.83 | 2,874,057 |
| 2024-04-24 | $22.97 | $23.49 | $22.67 | $23.12 | $23.12 | 2,224,856 |
| 2024-04-23 | $22.04 | $23.75 | $21.97 | $22.94 | $22.94 | 5,408,522 |
| 2024-04-22 | $22.19 | $22.29 | $21.50 | $22.08 | $22.08 | 3,101,469 |
| 2024-04-19 | $22.09 | $22.48 | $21.52 | $21.87 | $21.87 | 3,757,814 |
| 2024-04-18 | $22.34 | $23.02 | $21.86 | $22.31 | $22.31 | 3,023,118 |
| 2024-04-17 | $22.74 | $23.15 | $22.30 | $22.44 | $22.44 | 3,042,236 |
| 2024-04-16 | $21.43 | $22.74 | $21.10 | $22.54 | $22.54 | 4,758,535 |
| 2024-04-15 | $23.68 | $24.20 | $21.79 | $21.94 | $21.94 | 4,968,621 |
| 2024-04-12 | $24.32 | $24.68 | $23.44 | $23.82 | $23.82 | 3,926,492 |
| 2024-04-11 | $24.50 | $24.91 | $23.85 | $24.75 | $24.75 | 3,186,774 |
| 2024-04-10 | $25.03 | $25.38 | $24.27 | $24.43 | $24.43 | 5,455,890 |
| 2024-04-09 | $25.35 | $26.34 | $25.15 | $26.27 | $26.27 | 3,273,241 |
| 2024-04-08 | $25.02 | $25.49 | $24.59 | $25.29 | $25.29 | 2,643,759 |
| 2024-04-05 | $24.74 | $25.36 | $24.54 | $24.66 | $24.66 | 3,001,124 |
| 2024-04-04 | $26.44 | $27.39 | $25.08 | $25.10 | $25.10 | 4,053,145 |
| 2024-04-03 | $25.30 | $26.57 | $25.19 | $26.29 | $26.29 | 2,755,256 |
| 2024-04-02 | $25.30 | $25.85 | $24.68 | $25.74 | $25.74 | 3,993,991 |
| 2024-04-01 | $27.00 | $27.00 | $25.88 | $26.43 | $26.43 | 4,149,627 |
| 2024-03-28 | $28.02 | $28.70 | $26.46 | $26.89 | $26.89 | 6,125,950 |
| 2024-03-27 | $26.89 | $28.20 | $25.95 | $28.17 | $28.17 | 5,573,176 |
| 2024-03-26 | $26.60 | $27.78 | $26.41 | $26.58 | $26.58 | 5,632,615 |
| 2024-03-25 | $26.04 | $26.80 | $26.04 | $26.11 | $26.11 | 2,709,820 |
| 2024-03-22 | $26.18 | $26.60 | $25.72 | $26.00 | $26.00 | 3,751,949 |
| 2024-03-21 | $27.01 | $27.81 | $26.32 | $26.34 | $26.34 | 7,841,680 |
| 2024-03-20 | $24.23 | $26.67 | $23.95 | $26.56 | $26.56 | 6,644,675 |
| 2024-03-19 | $23.55 | $24.43 | $23.46 | $24.18 | $24.18 | 2,565,419 |
| 2024-03-18 | $23.70 | $24.66 | $23.26 | $24.14 | $24.14 | 3,379,044 |
| 2024-03-15 | $23.01 | $23.87 | $22.84 | $23.63 | $23.63 | 4,360,252 |
| 2024-03-14 | $25.05 | $25.05 | $22.81 | $23.25 | $23.25 | 7,435,573 |
| 2024-03-13 | $25.10 | $26.10 | $25.04 | $25.15 | $25.15 | 3,811,425 |
| 2024-03-12 | $26.49 | $26.49 | $25.16 | $25.30 | $25.30 | 3,800,040 |
| 2024-03-11 | $27.50 | $27.74 | $26.07 | $26.27 | $26.27 | 4,573,905 |
| 2024-03-08 | $27.15 | $28.97 | $26.88 | $27.34 | $27.34 | 8,652,592 |
| 2024-03-07 | $26.35 | $26.90 | $25.86 | $26.36 | $26.36 | 4,341,620 |
| 2024-03-06 | $25.06 | $26.70 | $24.53 | $25.99 | $25.99 | 7,033,054 |
| 2024-03-05 | $24.54 | $25.45 | $24.25 | $24.41 | $24.41 | 4,519,728 |
| 2024-03-04 | $26.21 | $26.45 | $25.34 | $25.43 | $25.43 | 4,514,020 |
| 2024-03-01 | $25.81 | $26.45 | $25.04 | $26.32 | $26.32 | 4,789,657 |
| 2024-02-29 | $26.20 | $26.62 | $25.56 | $25.75 | $25.75 | 5,034,630 |
| 2024-02-28 | $25.73 | $27.14 | $25.35 | $25.52 | $25.52 | 5,372,919 |
| 2024-02-27 | $26.00 | $26.64 | $25.43 | $26.22 | $26.22 | 5,875,132 |
| 2024-02-26 | $24.13 | $25.78 | $24.01 | $25.37 | $25.37 | 5,710,631 |
| 2024-02-23 | $24.30 | $24.86 | $24.03 | $24.24 | $24.24 | 4,804,932 |
| 2024-02-22 | $25.11 | $25.33 | $24.28 | $24.47 | $24.47 | 6,094,451 |
| 2024-02-21 | $24.96 | $25.06 | $24.22 | $24.51 | $24.51 | 6,463,199 |
| 2024-02-20 | $25.35 | $26.12 | $25.10 | $25.54 | $25.54 | 7,274,185 |
| 2024-02-16 | $26.83 | $27.53 | $25.91 | $26.19 | $26.19 | 9,675,877 |
| 2024-02-15 | $26.92 | $27.82 | $26.27 | $27.11 | $27.11 | 9,448,697 |
| 2024-02-14 | $29.40 | $29.60 | $25.30 | $26.46 | $26.46 | 28,193,617 |
| 2024-02-13 | $33.38 | $34.56 | $32.47 | $32.92 | $32.92 | 14,968,874 |
| 2024-02-12 | $33.84 | $36.96 | $33.73 | $35.47 | $35.47 | 10,121,520 |
| 2024-02-09 | $34.50 | $35.34 | $33.01 | $33.90 | $33.90 | 9,509,443 |
| 2024-02-08 | $32.41 | $34.83 | $32.01 | $34.31 | $34.31 | 8,712,054 |
| 2024-02-07 | $33.16 | $33.18 | $31.34 | $32.42 | $32.42 | 6,526,247 |
| 2024-02-06 | $32.14 | $34.02 | $31.83 | $33.30 | $33.30 | 7,100,689 |
| 2024-02-05 | $31.70 | $32.34 | $30.86 | $31.99 | $31.99 | 5,244,300 |
| 2024-02-02 | $31.46 | $32.99 | $30.82 | $32.70 | $32.70 | 6,219,302 |
| 2024-02-01 | $32.19 | $32.74 | $30.66 | $32.30 | $32.30 | 7,200,688 |
| 2024-01-31 | $32.66 | $35.12 | $31.57 | $31.76 | $31.76 | 10,003,349 |
| 2024-01-30 | $34.84 | $35.95 | $33.53 | $33.57 | $33.57 | 8,384,275 |
| 2024-01-29 | $32.62 | $35.70 | $32.17 | $35.62 | $35.62 | 10,181,460 |
| 2024-01-26 | $33.79 | $35.12 | $32.60 | $32.62 | $32.62 | 9,407,434 |
| 2024-01-25 | $34.31 | $35.44 | $32.74 | $33.23 | $33.23 | 9,114,589 |
| 2024-01-24 | $36.30 | $37.90 | $33.48 | $33.67 | $33.67 | 12,700,954 |
| 2024-01-23 | $36.56 | $36.79 | $34.86 | $35.08 | $35.08 | 8,080,931 |
| 2024-01-22 | $33.78 | $38.01 | $33.71 | $36.04 | $36.04 | 15,981,187 |
| 2024-01-19 | $31.05 | $33.04 | $30.75 | $32.69 | $32.69 | 8,299,677 |
| 2024-01-18 | $31.75 | $31.87 | $30.17 | $31.14 | $31.14 | 7,078,088 |
| 2024-01-17 | $29.61 | $31.09 | $29.21 | $31.06 | $31.06 | 7,001,000 |
| 2024-01-16 | $31.04 | $31.54 | $29.83 | $30.45 | $30.45 | 8,079,626 |
| 2024-01-12 | $33.58 | $34.49 | $31.94 | $31.95 | $31.95 | 8,460,271 |
| 2024-01-11 | $34.34 | $35.15 | $32.21 | $33.23 | $33.23 | 11,078,091 |
| 2024-01-10 | $34.91 | $37.21 | $33.31 | $35.57 | $35.57 | 11,726,983 |
| 2024-01-09 | $34.99 | $35.87 | $34.56 | $34.86 | $34.86 | 5,977,679 |
| 2024-01-08 | $34.16 | $35.56 | $33.38 | $35.54 | $35.54 | 8,228,330 |
| 2024-01-05 | $33.00 | $35.02 | $32.70 | $33.24 | $33.24 | 7,616,009 |
| 2024-01-04 | $35.50 | $35.88 | $33.87 | $33.95 | $33.95 | 7,417,511 |
| 2024-01-03 | $36.32 | $37.51 | $34.75 | $34.81 | $34.81 | 10,007,587 |
| 2024-01-02 | $39.59 | $40.82 | $38.34 | $38.80 | $38.80 | 8,003,524 |
| 2023-12-29 | $44.11 | $44.49 | $39.78 | $40.86 | $40.86 | 14,511,205 |
| 2023-12-28 | $46.00 | $46.62 | $44.11 | $44.16 | $44.16 | 9,755,170 |
| 2023-12-27 | $45.74 | $47.41 | $44.25 | $46.92 | $46.92 | 13,431,602 |
| 2023-12-26 | $44.55 | $45.43 | $43.82 | $44.98 | $44.98 | 6,959,614 |
| 2023-12-22 | $46.00 | $47.02 | $43.51 | $44.16 | $44.16 | 10,154,782 |
| 2023-12-21 | $45.21 | $46.37 | $44.36 | $45.15 | $45.15 | 8,442,708 |
| 2023-12-20 | $47.05 | $49.62 | $43.31 | $43.63 | $43.63 | 15,618,499 |
| 2023-12-19 | $47.31 | $49.49 | $46.22 | $47.31 | $47.31 | 13,400,750 |
| 2023-12-18 | $43.83 | $48.09 | $43.33 | $45.82 | $45.82 | 15,909,442 |
| 2023-12-15 | $45.00 | $46.29 | $43.61 | $44.52 | $44.52 | 11,162,045 |
| 2023-12-14 | $45.00 | $46.90 | $43.26 | $45.24 | $45.24 | 26,378,269 |
| 2023-12-13 | $35.57 | $43.00 | $34.75 | $42.71 | $42.71 | 25,055,092 |
| 2023-12-12 | $35.56 | $36.99 | $34.05 | $35.50 | $35.50 | 8,440,634 |
| 2023-12-11 | $37.76 | $38.02 | $34.53 | $35.65 | $35.65 | 11,922,841 |
| 2023-12-08 | $33.66 | $37.48 | $33.36 | $36.92 | $36.92 | 13,751,072 |
| 2023-12-07 | $33.59 | $34.81 | $32.33 | $33.87 | $33.87 | 8,585,173 |
| 2023-12-06 | $33.89 | $37.33 | $33.86 | $34.16 | $34.16 | 16,494,652 |
| 2023-12-05 | $34.00 | $34.12 | $31.62 | $33.04 | $33.04 | 9,879,015 |
| 2023-12-04 | $31.51 | $34.41 | $31.25 | $34.29 | $34.29 | 15,375,909 |
| 2023-12-01 | $26.48 | $32.75 | $26.05 | $32.37 | $32.37 | 17,615,965 |
| 2023-11-30 | $26.65 | $27.70 | $25.61 | $26.76 | $26.76 | 7,643,725 |
| 2023-11-29 | $26.70 | $27.97 | $26.39 | $26.54 | $26.54 | 8,705,657 |
| 2023-11-28 | $24.21 | $26.23 | $23.62 | $26.17 | $26.17 | 6,943,554 |
| 2023-11-27 | $23.80 | $25.11 | $23.48 | $24.34 | $24.34 | 5,961,160 |
| 2023-11-24 | $23.30 | $23.75 | $22.89 | $23.73 | $23.73 | 2,392,501 |
| 2023-11-22 | $24.12 | $24.60 | $23.36 | $23.48 | $23.48 | 4,281,924 |
| 2023-11-21 | $25.51 | $25.76 | $23.71 | $23.78 | $23.78 | 5,137,118 |
| 2023-11-20 | $25.76 | $26.36 | $25.13 | $25.99 | $25.99 | 5,422,248 |
| 2023-11-17 | $24.68 | $25.68 | $23.85 | $25.58 | $25.58 | 5,235,934 |
| 2023-11-16 | $25.60 | $25.61 | $23.76 | $24.27 | $24.27 | 5,640,975 |
| 2023-11-15 | $25.50 | $27.28 | $24.65 | $26.00 | $26.00 | 9,661,294 |
| 2023-11-14 | $23.22 | $25.62 | $22.82 | $25.43 | $25.43 | 12,078,121 |
| 2023-11-13 | $20.57 | $21.95 | $20.25 | $21.84 | $21.84 | 4,687,735 |
| 2023-11-10 | $21.21 | $21.32 | $19.84 | $20.87 | $20.87 | 7,918,554 |
| 2023-11-09 | $21.80 | $22.73 | $20.95 | $21.12 | $21.12 | 11,820,313 |
| 2023-11-08 | $21.28 | $22.71 | $20.72 | $21.38 | $21.38 | 22,941,570 |
| 2023-11-07 | $29.35 | $30.20 | $28.79 | $29.41 | $29.41 | 11,295,293 |
| 2023-11-06 | $31.00 | $31.43 | $28.34 | $29.30 | $29.30 | 8,395,295 |
| 2023-11-03 | $28.51 | $30.58 | $28.30 | $30.32 | $30.32 | 8,538,894 |
| 2023-11-02 | $26.03 | $27.47 | $25.64 | $27.43 | $27.43 | 6,892,037 |
| 2023-11-01 | $24.20 | $24.67 | $23.46 | $24.59 | $24.59 | 3,113,919 |
| 2023-10-31 | $23.40 | $24.53 | $23.26 | $24.03 | $24.03 | 3,290,897 |
| 2023-10-30 | $23.70 | $24.43 | $22.72 | $23.32 | $23.32 | 3,594,640 |
| 2023-10-27 | $23.50 | $23.73 | $22.82 | $23.03 | $23.03 | 3,032,495 |
| 2023-10-26 | $23.00 | $23.70 | $22.36 | $23.14 | $23.14 | 4,123,057 |
| 2023-10-25 | $24.02 | $24.08 | $22.53 | $23.01 | $23.01 | 4,657,723 |
| 2023-10-24 | $24.56 | $25.90 | $24.42 | $24.58 | $24.58 | 4,445,162 |
| 2023-10-23 | $23.97 | $25.15 | $23.12 | $24.37 | $24.37 | 4,133,444 |
| 2023-10-20 | $26.43 | $26.78 | $24.60 | $24.69 | $24.69 | 5,198,157 |
| 2023-10-19 | $26.62 | $27.40 | $26.22 | $26.68 | $26.68 | 4,105,853 |
| 2023-10-18 | $28.62 | $29.04 | $26.51 | $26.80 | $26.80 | 4,472,173 |
| 2023-10-17 | $28.50 | $29.60 | $28.34 | $29.17 | $29.17 | 3,250,607 |
| 2023-10-16 | $27.35 | $29.22 | $26.94 | $28.97 | $28.97 | 4,016,264 |
| 2023-10-13 | $27.80 | $28.15 | $26.51 | $27.13 | $27.13 | 2,882,172 |
| 2023-10-12 | $29.21 | $29.28 | $27.59 | $27.74 | $27.74 | 3,910,850 |
| 2023-10-11 | $29.95 | $30.43 | $28.56 | $29.01 | $29.01 | 4,379,165 |
| 2023-10-10 | $28.75 | $30.40 | $28.74 | $29.41 | $29.41 | 4,454,417 |
| 2023-10-09 | $26.73 | $28.57 | $26.73 | $28.45 | $28.45 | 2,948,479 |
| 2023-10-06 | $25.60 | $27.75 | $25.05 | $27.55 | $27.55 | 5,849,762 |
| 2023-10-05 | $26.41 | $27.26 | $25.66 | $26.83 | $26.83 | 3,729,023 |
| 2023-10-04 | $26.48 | $27.11 | $25.73 | $26.86 | $26.86 | 3,056,271 |
| 2023-10-03 | $26.93 | $27.36 | $25.95 | $26.16 | $26.16 | 4,060,985 |
| 2023-10-02 | $28.74 | $29.04 | $27.37 | $27.56 | $27.56 | 4,105,162 |
| 2023-09-29 | $28.22 | $29.61 | $28.14 | $28.54 | $28.54 | 5,879,439 |
| 2023-09-28 | $26.94 | $28.06 | $26.19 | $27.59 | $27.59 | 5,513,007 |
| 2023-09-27 | $27.19 | $27.97 | $26.19 | $26.93 | $26.93 | 5,312,239 |
| 2023-09-26 | $26.37 | $27.14 | $26.08 | $26.74 | $26.74 | 3,979,131 |
| 2023-09-25 | $26.00 | $26.97 | $25.85 | $26.87 | $26.87 | 3,308,340 |
| 2023-09-22 | $27.39 | $27.90 | $26.16 | $26.55 | $26.55 | 4,071,368 |
| 2023-09-21 | $26.76 | $27.45 | $25.92 | $27.09 | $27.09 | 5,368,512 |
| 2023-09-20 | $29.21 | $30.25 | $27.81 | $27.84 | $27.84 | 5,471,060 |
| 2023-09-19 | $28.70 | $29.15 | $27.85 | $28.53 | $28.53 | 4,455,189 |
| 2023-09-18 | $29.50 | $29.53 | $28.66 | $28.93 | $28.93 | 3,619,120 |
| 2023-09-15 | $29.87 | $30.05 | $29.02 | $29.64 | $29.64 | 5,079,972 |
| 2023-09-14 | $30.46 | $31.20 | $29.89 | $30.05 | $30.05 | 5,025,237 |
| 2023-09-13 | $31.48 | $32.04 | $30.22 | $30.26 | $30.26 | 4,965,394 |
| 2023-09-12 | $29.55 | $32.13 | $29.38 | $31.34 | $31.34 | 6,824,294 |
| 2023-09-11 | $31.09 | $31.57 | $29.93 | $30.16 | $30.16 | 5,463,693 |
| 2023-09-08 | $31.67 | $32.37 | $30.35 | $30.57 | $30.57 | 4,365,366 |
| 2023-09-07 | $31.85 | $32.16 | $29.46 | $31.78 | $31.78 | 6,394,822 |
| 2023-09-06 | $33.40 | $35.57 | $32.18 | $32.61 | $32.61 | 7,692,838 |
| 2023-09-05 | $32.53 | $33.63 | $32.03 | $33.50 | $33.50 | 4,274,076 |
| 2023-09-01 | $32.62 | $34.25 | $32.01 | $32.95 | $32.95 | 5,159,172 |
| 2023-08-31 | $33.33 | $34.09 | $31.64 | $32.17 | $32.17 | 5,789,814 |
| 2023-08-30 | $32.16 | $33.95 | $31.19 | $33.33 | $33.33 | 7,636,623 |
| 2023-08-29 | $29.34 | $32.45 | $28.81 | $32.00 | $32.00 | 8,040,799 |
| 2023-08-28 | $30.08 | $30.64 | $29.30 | $29.48 | $29.48 | 4,186,213 |
| 2023-08-25 | $30.41 | $31.41 | $29.34 | $29.89 | $29.89 | 5,832,022 |
| 2023-08-24 | $33.05 | $33.21 | $29.93 | $30.37 | $30.37 | 6,810,526 |
| 2023-08-23 | $32.25 | $33.27 | $31.61 | $32.57 | $32.57 | 5,843,222 |
| 2023-08-22 | $34.27 | $34.53 | $32.10 | $32.57 | $32.57 | 6,484,251 |
| 2023-08-21 | $32.37 | $33.85 | $31.75 | $33.34 | $33.34 | 6,152,733 |
| 2023-08-18 | $30.60 | $32.62 | $30.40 | $32.09 | $32.09 | 6,259,589 |
| 2023-08-17 | $32.41 | $32.71 | $30.52 | $31.78 | $31.78 | 8,999,939 |
| 2023-08-16 | $32.50 | $33.87 | $32.23 | $32.38 | $32.38 | 7,256,482 |
| 2023-08-15 | $34.74 | $35.71 | $32.95 | $33.11 | $33.11 | 9,940,775 |
| 2023-08-14 | $33.35 | $35.10 | $32.20 | $34.82 | $34.82 | 11,575,932 |
| 2023-08-11 | $31.58 | $33.79 | $30.82 | $33.50 | $33.50 | 15,431,238 |
| 2023-08-10 | $33.30 | $36.50 | $32.03 | $32.05 | $32.05 | 22,537,726 |
| 2023-08-09 | $42.78 | $44.00 | $33.35 | $34.03 | $34.03 | 34,562,120 |
| 2023-08-08 | $48.23 | $53.60 | $46.30 | $51.75 | $51.75 | 16,934,008 |
| 2023-08-07 | $60.50 | $60.50 | $51.61 | $51.97 | $51.97 | 14,754,281 |
| 2023-08-04 | $68.16 | $68.21 | $59.51 | $60.73 | $60.73 | 13,573,800 |
| 2023-08-03 | $66.94 | $71.08 | $65.54 | $68.21 | $68.21 | 8,140,905 |
| 2023-08-02 | $69.08 | $71.05 | $64.82 | $67.99 | $67.99 | 11,154,432 |
| 2023-08-01 | $67.16 | $72.58 | $65.46 | $72.09 | $72.09 | 12,390,903 |
| 2023-07-31 | $67.00 | $68.92 | $65.08 | $68.69 | $68.69 | 12,304,331 |
| 2023-07-28 | $61.41 | $65.61 | $60.25 | $65.18 | $65.18 | 11,711,731 |
| 2023-07-27 | $66.25 | $67.22 | $57.43 | $58.94 | $58.94 | 15,001,566 |
| 2023-07-26 | $62.38 | $65.64 | $61.62 | $64.16 | $64.16 | 11,940,345 |
| 2023-07-25 | $55.16 | $65.98 | $54.71 | $62.99 | $62.99 | 24,504,020 |
| 2023-07-24 | $54.15 | $55.75 | $52.14 | $53.64 | $53.64 | 6,429,132 |
| 2023-07-21 | $56.75 | $57.75 | $52.35 | $54.17 | $54.17 | 8,796,985 |
| 2023-07-20 | $56.30 | $58.40 | $53.40 | $55.39 | $55.39 | 12,863,451 |
| 2023-07-19 | $55.26 | $61.50 | $54.89 | $58.40 | $58.40 | 23,116,102 |
| 2023-07-18 | $52.15 | $55.94 | $51.87 | $53.95 | $53.95 | 12,425,327 |
| 2023-07-17 | $46.27 | $53.87 | $45.58 | $52.91 | $52.91 | 13,609,600 |
| 2023-07-14 | $47.45 | $48.90 | $45.24 | $46.53 | $46.53 | 8,778,413 |
| 2023-07-13 | $44.06 | $47.90 | $43.53 | $47.40 | $47.40 | 8,546,089 |
| 2023-07-12 | $44.63 | $44.91 | $42.05 | $44.08 | $44.08 | 8,648,903 |
| 2023-07-11 | $41.43 | $44.59 | $40.23 | $43.11 | $43.11 | 13,187,489 |
| 2023-07-10 | $37.17 | $41.27 | $35.70 | $41.24 | $41.24 | 9,941,577 |
| 2023-07-07 | $36.32 | $38.67 | $36.20 | $36.70 | $36.70 | 6,251,467 |
| 2023-07-06 | $37.27 | $37.57 | $34.38 | $36.64 | $36.64 | 8,728,470 |
| 2023-07-05 | $37.87 | $39.65 | $37.11 | $38.86 | $38.86 | 7,448,368 |
| 2023-07-03 | $35.66 | $38.49 | $35.64 | $38.19 | $38.19 | 6,119,751 |
| 2023-06-30 | $36.78 | $37.69 | $34.86 | $35.81 | $35.81 | 8,125,329 |
| 2023-06-29 | $35.27 | $37.08 | $34.35 | $35.51 | $35.51 | 8,593,784 |
| 2023-06-28 | $32.90 | $35.91 | $32.78 | $34.84 | $34.84 | 8,520,611 |
| 2023-06-27 | $30.99 | $33.79 | $30.30 | $33.64 | $33.64 | 8,173,473 |
| 2023-06-26 | $30.09 | $31.33 | $29.52 | $30.20 | $30.20 | 5,603,529 |
| 2023-06-23 | $30.51 | $31.11 | $28.99 | $30.12 | $30.12 | 15,905,412 |
| 2023-06-22 | $31.00 | $33.09 | $30.40 | $31.99 | $31.99 | 6,583,850 |
| 2023-06-21 | $33.36 | $33.65 | $30.63 | $31.72 | $31.72 | 9,462,749 |
| 2023-06-20 | $36.75 | $37.67 | $33.09 | $33.39 | $33.39 | 9,803,363 |
| 2023-06-16 | $38.30 | $38.84 | $36.83 | $37.24 | $37.24 | 8,142,461 |
| 2023-06-15 | $36.00 | $38.24 | $35.16 | $37.70 | $37.70 | 10,957,695 |
| 2023-06-14 | $37.50 | $38.62 | $34.92 | $37.03 | $37.03 | 15,542,822 |
| 2023-06-13 | $34.74 | $37.04 | $33.86 | $36.97 | $36.97 | 13,273,269 |
| 2023-06-12 | $32.66 | $34.86 | $32.45 | $33.72 | $33.72 | 10,151,938 |
| 2023-06-09 | $32.38 | $33.86 | $31.20 | $32.09 | $32.09 | 10,074,188 |
| 2023-06-08 | $28.98 | $33.42 | $28.03 | $32.76 | $32.76 | 16,162,033 |
| 2023-06-07 | $31.78 | $32.50 | $28.39 | $28.54 | $28.54 | 13,239,567 |
| 2023-06-06 | $27.86 | $31.65 | $27.48 | $31.08 | $31.08 | 11,069,245 |
| 2023-06-05 | $29.57 | $30.68 | $28.02 | $28.23 | $28.23 | 6,937,520 |
| 2023-06-02 | $30.81 | $31.14 | $28.81 | $29.57 | $29.57 | 9,942,994 |
| 2023-06-01 | $26.62 | $32.02 | $25.88 | $29.75 | $29.75 | 16,560,309 |
| 2023-05-31 | $28.65 | $29.25 | $26.82 | $27.24 | $27.24 | 8,141,651 |
| 2023-05-30 | $25.62 | $29.41 | $25.10 | $29.09 | $29.09 | 12,167,625 |
| 2023-05-26 | $23.62 | $25.33 | $23.50 | $24.87 | $24.87 | 8,195,911 |
| 2023-05-25 | $27.83 | $27.90 | $23.59 | $23.73 | $23.73 | 14,088,002 |
| 2023-05-24 | $25.20 | $26.88 | $24.78 | $26.65 | $26.65 | 12,252,869 |
| 2023-05-23 | $27.39 | $29.99 | $25.91 | $25.98 | $25.98 | 20,129,113 |
| 2023-05-22 | $23.38 | $29.36 | $22.93 | $27.65 | $27.65 | 24,507,676 |
| 2023-05-19 | $24.62 | $24.89 | $22.68 | $23.05 | $23.05 | 10,355,097 |
| 2023-05-18 | $21.65 | $24.90 | $21.56 | $24.59 | $24.59 | 17,978,872 |
| 2023-05-17 | $19.40 | $22.23 | $19.40 | $21.39 | $21.39 | 14,165,869 |
| 2023-05-16 | $20.00 | $20.40 | $18.75 | $19.38 | $19.38 | 9,847,592 |
| 2023-05-15 | $16.23 | $20.64 | $16.13 | $20.26 | $20.26 | 18,967,564 |
| 2023-05-12 | $17.00 | $17.01 | $15.88 | $16.39 | $16.39 | 4,991,514 |
| 2023-05-11 | $19.15 | $19.50 | $16.69 | $16.77 | $16.77 | 10,169,193 |
| 2023-05-10 | $19.64 | $19.78 | $17.48 | $18.97 | $18.97 | 29,911,669 |
| 2023-05-09 | $13.17 | $14.13 | $13.00 | $14.09 | $14.09 | 15,239,241 |
| 2023-05-08 | $13.25 | $13.72 | $12.94 | $13.38 | $13.38 | 3,923,876 |
| 2023-05-05 | $12.62 | $13.39 | $12.62 | $13.24 | $13.24 | 5,273,257 |
| 2023-05-04 | $12.19 | $12.71 | $12.01 | $12.46 | $12.46 | 3,566,529 |
| 2023-05-03 | $12.12 | $12.87 | $11.93 | $12.21 | $12.21 | 5,170,553 |
| 2023-05-02 | $12.88 | $13.02 | $12.01 | $12.10 | $12.10 | 6,946,778 |
| 2023-05-01 | $13.84 | $14.05 | $12.92 | $12.98 | $12.98 | 6,968,773 |
| 2023-04-28 | $14.47 | $14.70 | $13.77 | $13.90 | $13.90 | 4,443,750 |
| 2023-04-27 | $14.37 | $14.91 | $14.14 | $14.47 | $14.47 | 2,709,229 |
| 2023-04-26 | $14.63 | $15.04 | $14.13 | $14.31 | $14.31 | 1,998,331 |
| 2023-04-25 | $14.70 | $14.99 | $14.48 | $14.51 | $14.51 | 2,130,352 |
| 2023-04-24 | $15.00 | $15.20 | $14.52 | $14.82 | $14.82 | 2,001,510 |
| 2023-04-21 | $15.17 | $15.39 | $14.97 | $15.02 | $15.02 | 2,287,071 |
| 2023-04-20 | $15.45 | $15.61 | $15.15 | $15.29 | $15.29 | 2,288,352 |
| 2023-04-19 | $15.40 | $15.93 | $15.31 | $15.77 | $15.77 | 1,747,295 |
| 2023-04-18 | $15.50 | $15.76 | $15.18 | $15.64 | $15.64 | 1,870,977 |
| 2023-04-17 | $15.45 | $15.62 | $14.96 | $15.47 | $15.47 | 2,453,392 |
| 2023-04-14 | $15.84 | $16.35 | $14.91 | $15.40 | $15.40 | 3,941,539 |
| 2023-04-13 | $16.66 | $17.13 | $15.71 | $15.77 | $15.77 | 3,513,099 |
| 2023-04-12 | $18.29 | $18.29 | $16.33 | $16.39 | $16.39 | 5,484,061 |
| 2023-04-11 | $16.99 | $17.75 | $16.90 | $17.74 | $17.74 | 4,186,213 |
| 2023-04-10 | $16.70 | $17.25 | $16.43 | $17.18 | $17.18 | 2,990,628 |
| 2023-04-06 | $16.62 | $17.37 | $16.12 | $16.98 | $16.98 | 4,623,523 |
| 2023-04-05 | $15.66 | $16.92 | $15.60 | $16.80 | $16.80 | 6,232,928 |
| 2023-04-04 | $16.25 | $16.46 | $15.57 | $16.07 | $16.07 | 3,504,277 |
| 2023-04-03 | $15.70 | $16.43 | $15.56 | $16.34 | $16.34 | 5,469,232 |
| 2023-03-31 | $14.38 | $15.94 | $14.20 | $15.89 | $15.89 | 10,383,229 |
| 2023-03-30 | $13.93 | $14.49 | $13.63 | $14.19 | $14.19 | 4,055,702 |
| 2023-03-29 | $13.29 | $13.80 | $13.21 | $13.74 | $13.74 | 3,926,752 |
| 2023-03-28 | $13.05 | $13.30 | $12.72 | $12.99 | $12.99 | 4,049,151 |
| 2023-03-27 | $13.32 | $13.33 | $12.84 | $13.13 | $13.13 | 3,751,294 |
| 2023-03-24 | $13.40 | $13.58 | $12.85 | $12.94 | $12.94 | 7,004,130 |
| 2023-03-23 | $14.36 | $14.78 | $13.10 | $13.58 | $13.58 | 7,572,486 |
| 2023-03-22 | $15.32 | $15.69 | $14.10 | $14.11 | $14.11 | 5,516,865 |
| 2023-03-21 | $14.60 | $15.53 | $14.32 | $15.21 | $15.21 | 4,799,909 |
| 2023-03-20 | $15.16 | $15.21 | $13.92 | $14.17 | $14.17 | 5,252,143 |
| 2023-03-17 | $15.74 | $16.04 | $14.93 | $15.23 | $15.23 | 3,569,358 |
| 2023-03-16 | $14.86 | $15.81 | $14.52 | $15.80 | $15.80 | 5,903,903 |
| 2023-03-15 | $14.16 | $15.36 | $14.02 | $15.17 | $15.17 | 7,469,567 |
| 2023-03-14 | $16.08 | $16.33 | $14.33 | $14.63 | $14.63 | 6,253,640 |
| 2023-03-13 | $15.18 | $15.76 | $14.32 | $15.27 | $15.27 | 5,206,943 |
| 2023-03-10 | $15.95 | $16.01 | $15.01 | $15.51 | $15.51 | 5,664,556 |
| 2023-03-09 | $17.34 | $17.56 | $16.20 | $16.22 | $16.22 | 5,317,285 |
| 2023-03-08 | $17.50 | $17.84 | $17.05 | $17.62 | $17.62 | 2,953,566 |
| 2023-03-07 | $18.15 | $18.89 | $17.34 | $17.39 | $17.39 | 4,416,861 |
| 2023-03-06 | $19.19 | $19.90 | $18.57 | $18.60 | $18.60 | 4,486,095 |
| 2023-03-03 | $18.00 | $19.09 | $17.73 | $18.82 | $18.82 | 4,792,504 |
| 2023-03-02 | $17.47 | $17.74 | $16.51 | $17.67 | $17.67 | 5,790,157 |
| 2023-03-01 | $18.67 | $18.74 | $17.62 | $17.94 | $17.94 | 3,828,814 |
| 2023-02-28 | $18.06 | $19.38 | $18.06 | $18.51 | $18.51 | 5,325,594 |
| 2023-02-27 | $18.23 | $18.33 | $17.48 | $18.25 | $18.25 | 3,744,743 |
| 2023-02-24 | $17.95 | $18.42 | $17.62 | $18.04 | $18.04 | 3,756,735 |
| 2023-02-23 | $19.02 | $19.17 | $17.58 | $18.52 | $18.52 | 4,389,660 |
| 2023-02-22 | $18.47 | $20.31 | $18.01 | $18.57 | $18.57 | 6,819,231 |
| 2023-02-21 | $17.74 | $18.58 | $17.46 | $18.55 | $18.55 | 4,071,260 |
| 2023-02-17 | $18.55 | $19.29 | $17.70 | $18.32 | $18.32 | 6,788,856 |
| 2023-02-16 | $20.27 | $20.74 | $18.82 | $18.93 | $18.93 | 9,925,727 |
| 2023-02-15 | $18.51 | $21.97 | $18.20 | $21.59 | $21.59 | 29,331,068 |
| 2023-02-14 | $15.75 | $17.30 | $15.28 | $16.85 | $16.85 | 14,872,794 |
| 2023-02-13 | $16.21 | $16.25 | $15.48 | $16.09 | $16.09 | 5,915,543 |
| 2023-02-10 | $16.40 | $16.65 | $15.75 | $16.31 | $16.31 | 5,916,151 |
| 2023-02-09 | $18.03 | $18.45 | $16.50 | $16.53 | $16.53 | 9,719,090 |
| 2023-02-08 | $20.48 | $21.30 | $18.94 | $18.96 | $18.96 | 6,310,871 |
| 2023-02-07 | $21.04 | $21.18 | $19.43 | $20.50 | $20.50 | 6,083,759 |
| 2023-02-06 | $21.36 | $21.85 | $20.40 | $21.04 | $21.04 | 5,186,628 |
| 2023-02-03 | $21.64 | $24.18 | $21.55 | $22.10 | $22.10 | 8,204,291 |
| 2023-02-02 | $21.50 | $26.35 | $21.50 | $23.85 | $23.85 | 17,585,049 |
| 2023-02-01 | $18.36 | $20.43 | $18.34 | $20.20 | $20.20 | 7,275,911 |
| 2023-01-31 | $20.40 | $20.70 | $17.61 | $18.68 | $18.68 | 11,031,156 |
| 2023-01-30 | $18.82 | $20.35 | $18.30 | $18.76 | $18.76 | 9,936,841 |
| 2023-01-27 | $17.55 | $19.46 | $17.45 | $19.25 | $19.25 | 9,566,522 |
| 2023-01-26 | $18.75 | $18.90 | $17.26 | $17.43 | $17.43 | 4,452,892 |
| 2023-01-25 | $17.47 | $18.27 | $16.55 | $18.14 | $18.14 | 5,080,589 |
| 2023-01-24 | $18.19 | $19.55 | $17.84 | $17.99 | $17.99 | 6,882,513 |
| 2023-01-23 | $17.64 | $18.76 | $17.05 | $18.57 | $18.57 | 7,488,439 |
| 2023-01-20 | $15.63 | $17.50 | $15.63 | $17.29 | $17.29 | 6,926,663 |
| 2023-01-19 | $15.93 | $16.02 | $15.15 | $15.57 | $15.57 | 5,773,148 |
| 2023-01-18 | $17.78 | $18.19 | $16.39 | $16.48 | $16.48 | 6,094,669 |
| 2023-01-17 | $17.02 | $18.33 | $16.63 | $17.29 | $17.29 | 5,803,100 |
| 2023-01-13 | $16.43 | $18.10 | $16.15 | $16.99 | $16.99 | 8,868,887 |
| 2023-01-12 | $15.55 | $17.51 | $14.97 | $17.21 | $17.21 | 8,538,995 |
| 2023-01-11 | $14.36 | $15.83 | $14.19 | $15.40 | $15.40 | 7,671,676 |
| 2023-01-10 | $13.35 | $14.30 | $13.22 | $14.21 | $14.21 | 2,618,323 |
| 2023-01-09 | $13.48 | $14.09 | $13.37 | $13.48 | $13.48 | 3,406,463 |
| 2023-01-06 | $12.97 | $13.55 | $12.86 | $13.09 | $13.09 | 3,687,496 |
| 2023-01-05 | $13.54 | $13.60 | $12.95 | $13.00 | $13.00 | 3,837,050 |
| 2023-01-04 | $13.12 | $14.50 | $13.02 | $13.87 | $13.87 | 5,289,003 |
| 2023-01-03 | $13.58 | $13.80 | $12.53 | $12.89 | $12.89 | 3,752,303 |
| 2022-12-30 | $12.72 | $13.27 | $12.63 | $13.22 | $13.22 | 3,280,679 |
| 2022-12-29 | $12.47 | $13.19 | $12.25 | $13.16 | $13.16 | 4,808,865 |
| 2022-12-28 | $12.25 | $12.56 | $12.01 | $12.25 | $12.25 | 3,332,393 |
| 2022-12-27 | $12.99 | $13.03 | $12.23 | $12.40 | $12.40 | 3,750,699 |
| 2022-12-23 | $13.27 | $13.42 | $12.89 | $13.20 | $13.20 | 2,362,792 |
| 2022-12-22 | $13.64 | $13.73 | $12.88 | $13.32 | $13.32 | 3,962,432 |
| 2022-12-21 | $14.40 | $14.60 | $13.91 | $14.03 | $14.03 | 3,620,142 |
| 2022-12-20 | $14.38 | $15.06 | $14.19 | $14.40 | $14.40 | 2,798,310 |
| 2022-12-19 | $15.38 | $15.38 | $14.32 | $14.55 | $14.55 | 3,705,513 |
| 2022-12-16 | $15.57 | $15.97 | $14.97 | $15.34 | $15.34 | 4,674,785 |
| 2022-12-15 | $16.34 | $16.57 | $15.70 | $15.86 | $15.86 | 3,961,683 |
| 2022-12-14 | $16.95 | $17.54 | $16.68 | $16.82 | $16.82 | 4,417,601 |
| 2022-12-13 | $18.91 | $19.12 | $16.66 | $17.08 | $17.08 | 5,865,665 |
| 2022-12-12 | $17.25 | $17.64 | $16.81 | $17.36 | $17.36 | 3,309,662 |
| 2022-12-09 | $17.00 | $17.51 | $16.62 | $17.08 | $17.08 | 2,515,469 |
| 2022-12-08 | $17.09 | $17.67 | $16.41 | $17.15 | $17.15 | 2,983,189 |
| 2022-12-07 | $17.00 | $17.22 | $16.45 | $16.86 | $16.86 | 2,177,943 |
| 2022-12-06 | $17.40 | $17.48 | $16.42 | $17.13 | $17.13 | 4,713,077 |
| 2022-12-05 | $18.74 | $18.89 | $17.31 | $17.32 | $17.32 | 4,167,940 |
| 2022-12-02 | $18.70 | $19.10 | $18.35 | $18.67 | $18.67 | 3,484,188 |
| 2022-12-01 | $20.00 | $20.09 | $18.70 | $19.04 | $19.04 | 4,596,586 |
| 2022-11-30 | $18.80 | $19.55 | $17.73 | $19.55 | $19.55 | 6,442,569 |
| 2022-11-29 | $18.44 | $19.88 | $18.31 | $18.60 | $18.60 | 4,026,900 |
| 2022-11-28 | $18.11 | $19.15 | $17.77 | $18.27 | $18.27 | 3,305,950 |
| 2022-11-25 | $18.00 | $20.00 | $17.82 | $18.52 | $18.52 | 1,376,211 |
| 2022-11-23 | $18.21 | $18.59 | $17.97 | $18.28 | $18.28 | 2,937,827 |
| 2022-11-22 | $18.71 | $19.01 | $17.80 | $18.10 | $18.10 | 4,269,361 |
| 2022-11-21 | $18.63 | $19.40 | $18.08 | $18.56 | $18.56 | 3,991,172 |
| 2022-11-18 | $20.00 | $20.18 | $18.68 | $19.21 | $19.21 | 3,859,817 |
| 2022-11-17 | $19.49 | $19.65 | $18.83 | $19.46 | $19.46 | 4,322,414 |
| 2022-11-16 | $20.90 | $21.25 | $19.34 | $20.20 | $20.20 | 6,426,788 |
| 2022-11-15 | $21.39 | $23.49 | $21.02 | $21.64 | $21.64 | 8,714,333 |
| 2022-11-14 | $22.01 | $22.54 | $20.34 | $20.56 | $20.56 | 6,262,153 |
| 2022-11-11 | $21.01 | $23.24 | $20.87 | $22.54 | $22.54 | 6,042,528 |
| 2022-11-10 | $18.52 | $21.89 | $18.16 | $21.70 | $21.70 | 11,824,476 |
| 2022-11-09 | $15.20 | $17.44 | $14.02 | $17.06 | $17.06 | 17,873,687 |
| 2022-11-08 | $18.18 | $19.64 | $17.58 | $19.04 | $19.04 | 9,781,814 |
| 2022-11-07 | $19.52 | $19.70 | $17.93 | $18.62 | $18.62 | 6,298,767 |
| 2022-11-04 | $20.49 | $20.70 | $18.81 | $19.37 | $19.37 | 6,316,080 |
| 2022-11-03 | $20.25 | $20.70 | $19.52 | $19.77 | $19.77 | 6,407,494 |
| 2022-11-02 | $22.12 | $22.20 | $20.35 | $20.43 | $20.43 | 7,371,946 |
| 2022-11-01 | $24.67 | $25.14 | $22.03 | $22.17 | $22.17 | 6,024,470 |
| 2022-10-31 | $23.35 | $25.53 | $23.14 | $23.18 | $23.18 | 5,314,624 |
| 2022-10-28 | $23.25 | $23.97 | $22.76 | $23.68 | $23.68 | 3,125,275 |
| 2022-10-27 | $23.88 | $23.98 | $22.64 | $23.35 | $23.35 | 3,637,447 |
| 2022-10-26 | $23.31 | $25.19 | $23.03 | $23.67 | $23.67 | 4,544,599 |
| 2022-10-25 | $20.68 | $23.82 | $20.66 | $23.78 | $23.78 | 7,480,750 |
| 2022-10-24 | $21.71 | $21.71 | $20.12 | $21.26 | $21.26 | 6,146,343 |
| 2022-10-21 | $22.52 | $22.60 | $21.01 | $21.85 | $21.85 | 7,576,045 |
| 2022-10-20 | $22.92 | $24.74 | $22.73 | $22.77 | $22.77 | 4,973,535 |
| 2022-10-19 | $24.42 | $25.04 | $22.25 | $22.87 | $22.87 | 8,152,559 |
| 2022-10-18 | $24.50 | $26.10 | $24.20 | $24.90 | $24.90 | 8,761,918 |
| 2022-10-17 | $23.91 | $24.42 | $22.95 | $23.15 | $23.15 | 5,725,972 |
| 2022-10-14 | $25.16 | $25.60 | $22.55 | $22.94 | $22.94 | 4,873,099 |
| 2022-10-13 | $22.93 | $25.77 | $22.16 | $24.33 | $24.33 | 8,525,228 |
| 2022-10-12 | $23.32 | $25.07 | $22.81 | $24.70 | $24.70 | 6,597,560 |
| 2022-10-11 | $21.61 | $24.09 | $20.55 | $23.31 | $23.31 | 8,340,124 |
| 2022-10-10 | $21.16 | $21.93 | $20.44 | $21.53 | $21.53 | 4,337,146 |
| 2022-10-07 | $21.81 | $21.89 | $20.62 | $20.88 | $20.88 | 5,480,867 |
| 2022-10-06 | $21.81 | $22.99 | $21.54 | $22.58 | $22.58 | 6,168,602 |
| 2022-10-05 | $21.76 | $22.09 | $20.95 | $21.74 | $21.74 | 3,930,735 |
| 2022-10-04 | $21.20 | $22.66 | $21.20 | $22.52 | $22.52 | 7,863,439 |
| 2022-10-03 | $20.97 | $21.13 | $20.20 | $20.54 | $20.54 | 5,931,181 |
| 2022-09-30 | $20.97 | $21.99 | $20.70 | $20.79 | $20.79 | 5,443,832 |
| 2022-09-29 | $21.81 | $21.92 | $20.22 | $21.00 | $21.00 | 7,566,624 |
| 2022-09-28 | $21.50 | $22.69 | $21.14 | $22.47 | $22.47 | 4,682,839 |
| 2022-09-27 | $21.68 | $22.65 | $21.00 | $21.27 | $21.27 | 5,275,504 |
| 2022-09-26 | $21.59 | $22.48 | $20.79 | $20.80 | $20.80 | 5,327,502 |
| 2022-09-23 | $21.11 | $21.80 | $20.41 | $21.50 | $21.50 | 6,329,741 |
| 2022-09-22 | $22.97 | $23.11 | $21.16 | $21.31 | $21.31 | 7,564,875 |
| 2022-09-21 | $22.90 | $24.99 | $22.57 | $22.87 | $22.87 | 9,904,656 |
| 2022-09-20 | $23.00 | $23.83 | $22.63 | $23.03 | $23.03 | 6,531,443 |
| 2022-09-19 | $23.84 | $24.66 | $22.72 | $23.46 | $23.46 | 7,339,897 |
| 2022-09-16 | $25.52 | $25.64 | $23.95 | $24.47 | $24.47 | 7,760,574 |
| 2022-09-15 | $24.57 | $26.67 | $24.54 | $25.96 | $25.96 | 6,251,464 |
| 2022-09-14 | $25.40 | $25.74 | $24.16 | $25.31 | $25.31 | 6,540,007 |
| 2022-09-13 | $25.92 | $26.39 | $24.96 | $24.97 | $24.97 | 7,928,840 |
| 2022-09-12 | $27.66 | $29.33 | $27.14 | $28.01 | $28.01 | 6,511,721 |
| 2022-09-09 | $27.50 | $28.58 | $27.37 | $27.53 | $27.53 | 6,579,564 |
| 2022-09-08 | $26.16 | $27.09 | $25.51 | $26.76 | $26.76 | 4,738,114 |
| 2022-09-07 | $24.28 | $26.99 | $24.24 | $26.65 | $26.65 | 4,806,871 |
| 2022-09-06 | $24.28 | $25.00 | $23.40 | $24.53 | $24.53 | 5,069,446 |
| 2022-09-02 | $26.64 | $26.90 | $24.26 | $24.38 | $24.38 | 6,343,932 |
| 2022-09-01 | $25.22 | $26.07 | $24.25 | $25.95 | $25.95 | 6,069,510 |
| 2022-08-31 | $25.74 | $26.68 | $25.38 | $25.90 | $25.90 | 9,094,398 |
| 2022-08-30 | $25.93 | $26.50 | $24.25 | $25.03 | $25.03 | 5,094,624 |
| 2022-08-29 | $24.84 | $26.03 | $24.76 | $25.52 | $25.52 | 5,246,214 |
| 2022-08-26 | $27.99 | $28.31 | $25.10 | $25.21 | $25.21 | 8,996,562 |
| 2022-08-25 | $27.35 | $28.22 | $26.72 | $28.11 | $28.11 | 6,940,824 |
| 2022-08-24 | $27.01 | $27.94 | $26.52 | $26.85 | $26.85 | 5,007,274 |
| 2022-08-23 | $26.98 | $28.22 | $26.32 | $26.65 | $26.65 | 5,573,493 |
| 2022-08-22 | $27.26 | $28.59 | $26.27 | $26.84 | $26.84 | 7,525,249 |
| 2022-08-19 | $30.00 | $30.05 | $28.20 | $28.46 | $28.46 | 7,461,176 |
| 2022-08-18 | $33.27 | $33.29 | $30.70 | $31.13 | $31.13 | 8,599,147 |
| 2022-08-17 | $34.93 | $36.50 | $32.53 | $33.01 | $33.01 | 11,354,207 |
| 2022-08-16 | $32.93 | $37.67 | $30.78 | $36.28 | $36.28 | 15,478,018 |
| 2022-08-15 | $33.95 | $35.29 | $32.34 | $33.08 | $33.08 | 7,882,056 |
| 2022-08-12 | $32.37 | $35.19 | $31.72 | $34.76 | $34.76 | 8,940,681 |
| 2022-08-11 | $34.38 | $35.46 | $30.93 | $31.71 | $31.71 | 12,420,082 |
| 2022-08-10 | $29.96 | $33.91 | $28.51 | $33.50 | $33.50 | 18,630,148 |
| 2022-08-09 | $28.24 | $33.49 | $27.52 | $28.45 | $28.45 | 21,850,434 |
| 2022-08-08 | $31.21 | $34.99 | $31.06 | $32.27 | $32.27 | 23,751,959 |
| 2022-08-05 | $27.41 | $30.37 | $26.83 | $29.60 | $29.60 | 11,041,156 |
| 2022-08-04 | $28.98 | $30.88 | $27.73 | $28.33 | $28.33 | 7,733,098 |
| 2022-08-03 | $26.67 | $30.42 | $26.41 | $29.06 | $29.06 | 12,024,319 |
| 2022-08-02 | $23.34 | $26.70 | $23.28 | $25.44 | $25.44 | 10,618,673 |
| 2022-08-01 | $24.03 | $24.57 | $23.17 | $23.94 | $23.94 | 5,652,082 |
| 2022-07-29 | $24.13 | $24.77 | $23.62 | $24.33 | $24.33 | 3,907,613 |
| 2022-07-28 | $24.46 | $25.21 | $23.10 | $24.37 | $24.37 | 6,808,201 |
| 2022-07-27 | $23.28 | $25.21 | $22.76 | $24.77 | $24.77 | 6,911,240 |
| 2022-07-26 | $23.90 | $24.10 | $22.42 | $22.66 | $22.66 | 6,510,594 |
| 2022-07-25 | $25.90 | $26.03 | $24.50 | $24.60 | $24.60 | 5,095,837 |
| 2022-07-22 | $28.13 | $28.31 | $25.55 | $26.03 | $26.03 | 5,431,486 |
| 2022-07-21 | $28.68 | $29.29 | $27.00 | $28.45 | $28.45 | 7,444,121 |
| 2022-07-20 | $28.30 | $31.20 | $28.10 | $28.68 | $28.68 | 9,280,449 |
| 2022-07-19 | $27.63 | $28.73 | $26.26 | $28.29 | $28.29 | 6,853,212 |
| 2022-07-18 | $26.48 | $28.63 | $26.08 | $26.10 | $26.10 | 6,760,801 |
| 2022-07-15 | $24.57 | $26.38 | $24.17 | $25.73 | $25.73 | 6,529,127 |
| 2022-07-14 | $24.93 | $25.25 | $23.78 | $24.18 | $24.18 | 5,940,600 |
| 2022-07-13 | $25.44 | $26.01 | $24.82 | $25.13 | $25.13 | 9,058,984 |
| 2022-07-12 | $26.80 | $27.33 | $25.51 | $26.60 | $26.60 | 7,623,372 |
| 2022-07-11 | $25.95 | $28.63 | $25.91 | $27.03 | $27.03 | 13,430,529 |
| 2022-07-08 | $26.83 | $27.61 | $26.00 | $27.09 | $27.09 | 28,769,344 |
| 2022-07-07 | $33.40 | $34.40 | $32.12 | $33.74 | $33.74 | 9,352,077 |
| 2022-07-06 | $34.96 | $36.25 | $32.65 | $33.09 | $33.09 | 5,702,359 |
| 2022-07-05 | $32.38 | $35.48 | $30.95 | $35.46 | $35.46 | 5,203,698 |
| 2022-07-01 | $32.06 | $33.37 | $31.27 | $32.82 | $32.82 | 4,344,594 |
| 2022-06-30 | $31.07 | $32.11 | $29.89 | $31.62 | $31.62 | 5,781,602 |
| 2022-06-29 | $31.49 | $34.24 | $31.40 | $32.19 | $32.19 | 9,706,159 |
| 2022-06-28 | $38.86 | $39.28 | $35.37 | $35.85 | $35.85 | 4,766,654 |
| 2022-06-27 | $40.84 | $41.20 | $37.65 | $38.78 | $38.78 | 4,753,255 |
| 2022-06-24 | $39.72 | $41.30 | $38.80 | $40.95 | $40.95 | 7,497,030 |
| 2022-06-23 | $36.80 | $38.92 | $35.72 | $38.74 | $38.74 | 4,707,113 |
| 2022-06-22 | $36.94 | $39.29 | $35.78 | $36.05 | $36.05 | 4,351,203 |
| 2022-06-21 | $36.80 | $39.68 | $36.31 | $38.23 | $38.23 | 6,189,485 |
| 2022-06-17 | $32.19 | $35.30 | $32.15 | $35.14 | $35.14 | 5,901,884 |
| 2022-06-16 | $33.19 | $33.71 | $30.61 | $32.08 | $32.08 | 6,175,164 |
| 2022-06-15 | $34.70 | $36.35 | $33.60 | $34.99 | $34.99 | 5,933,853 |
| 2022-06-14 | $34.10 | $35.64 | $33.35 | $34.27 | $34.27 | 5,108,618 |
| 2022-06-13 | $34.65 | $35.92 | $32.48 | $33.61 | $33.61 | 7,887,705 |
| 2022-06-10 | $38.70 | $39.73 | $36.35 | $37.49 | $37.49 | 6,885,027 |
| 2022-06-09 | $44.09 | $44.50 | $38.81 | $39.67 | $39.67 | 8,168,941 |
| 2022-06-08 | $45.16 | $47.46 | $42.85 | $43.35 | $43.35 | 6,034,293 |
| 2022-06-07 | $45.38 | $46.70 | $43.90 | $45.54 | $45.54 | 6,649,629 |
| 2022-06-06 | $50.34 | $51.11 | $45.65 | $46.10 | $46.10 | 5,305,336 |
| 2022-06-03 | $49.27 | $50.77 | $46.44 | $48.54 | $48.54 | 6,496,786 |
| 2022-06-02 | $45.00 | $53.11 | $43.48 | $51.71 | $51.71 | 8,730,274 |
| 2022-06-01 | $52.14 | $54.15 | $45.25 | $45.96 | $45.96 | 10,214,041 |
| 2022-05-31 | $51.66 | $54.69 | $48.20 | $50.40 | $50.40 | 12,798,381 |
| 2022-05-27 | $44.21 | $51.41 | $43.37 | $50.33 | $50.33 | 12,756,655 |
| 2022-05-26 | $38.64 | $44.37 | $38.60 | $43.10 | $43.10 | 6,699,772 |
| 2022-05-25 | $37.39 | $41.15 | $36.62 | $40.47 | $40.47 | 7,670,662 |
| 2022-05-24 | $40.20 | $40.60 | $35.50 | $37.15 | $37.15 | 10,413,570 |
| 2022-05-23 | $43.52 | $45.10 | $41.04 | $41.95 | $41.95 | 8,816,624 |
| 2022-05-20 | $48.43 | $50.44 | $40.13 | $44.70 | $44.70 | 23,575,263 |
| 2022-05-19 | $49.00 | $54.75 | $44.05 | $51.58 | $51.58 | 19,498,753 |
| 2022-05-18 | $43.65 | $53.00 | $43.35 | $48.34 | $48.34 | 24,315,631 |
| 2022-05-17 | $38.89 | $46.87 | $38.68 | $46.66 | $46.66 | 17,297,676 |
| 2022-05-16 | $37.38 | $40.33 | $36.99 | $37.79 | $37.79 | 8,817,813 |
| 2022-05-13 | $35.25 | $38.29 | $33.16 | $38.13 | $38.13 | 16,614,754 |
| 2022-05-12 | $27.41 | $33.65 | $26.78 | $32.78 | $32.78 | 17,912,412 |
| 2022-05-11 | $31.64 | $32.47 | $25.43 | $28.00 | $28.00 | 28,747,828 |
| 2022-05-10 | $33.98 | $38.47 | $29.02 | $33.61 | $33.61 | 68,534,964 |
| 2022-05-09 | $80.85 | $85.76 | $76.23 | $77.13 | $77.13 | 18,088,517 |
| 2022-05-06 | $88.34 | $89.70 | $79.57 | $83.89 | $83.89 | 7,899,569 |
| 2022-05-05 | $90.51 | $92.17 | $86.72 | $89.04 | $89.04 | 6,928,779 |
| 2022-05-04 | $83.73 | $94.43 | $83.50 | $93.57 | $93.57 | 11,207,065 |
| 2022-05-03 | $82.24 | $86.05 | $80.16 | $85.46 | $85.46 | 5,908,726 |
| 2022-05-02 | $73.14 | $83.62 | $72.45 | $83.60 | $83.60 | 7,461,269 |
| 2022-04-29 | $77.47 | $83.97 | $74.69 | $75.02 | $75.02 | 7,514,625 |
| 2022-04-28 | $74.23 | $80.28 | $71.54 | $78.10 | $78.10 | 9,306,866 |
| 2022-04-27 | $74.58 | $77.38 | $71.09 | $71.84 | $71.84 | 6,507,631 |
| 2022-04-26 | $77.84 | $79.29 | $73.80 | $75.49 | $75.49 | 6,421,827 |
| 2022-04-25 | $74.83 | $80.65 | $74.31 | $79.59 | $79.59 | 8,505,359 |
| 2022-04-22 | $75.22 | $77.55 | $72.95 | $74.93 | $74.93 | 9,213,425 |
| 2022-04-21 | $81.76 | $83.09 | $72.50 | $75.30 | $75.30 | 11,187,398 |
| 2022-04-20 | $87.90 | $88.72 | $78.44 | $79.63 | $79.63 | 10,096,193 |
| 2022-04-19 | $81.59 | $88.02 | $81.28 | $87.50 | $87.50 | 7,136,254 |
| 2022-04-18 | $82.29 | $83.88 | $79.01 | $81.72 | $81.72 | 8,451,402 |
| 2022-04-14 | $87.61 | $88.62 | $82.34 | $82.61 | $82.61 | 9,169,016 |
| 2022-04-13 | $83.87 | $88.80 | $82.08 | $88.02 | $88.02 | 8,371,860 |
| 2022-04-12 | $93.77 | $95.36 | $83.51 | $83.96 | $83.96 | 11,783,144 |
| 2022-04-11 | $88.66 | $91.35 | $86.68 | $89.73 | $89.73 | 8,731,866 |
| 2022-04-08 | $93.82 | $96.45 | $90.44 | $91.17 | $91.17 | 8,988,444 |
| 2022-04-07 | $97.59 | $99.50 | $91.12 | $95.30 | $95.30 | 9,989,958 |
| 2022-04-06 | $101.67 | $101.67 | $93.75 | $97.30 | $97.30 | 13,593,123 |
| 2022-04-05 | $113.61 | $114.30 | $102.41 | $103.72 | $103.72 | 9,942,163 |
| 2022-04-04 | $110.95 | $116.90 | $110.31 | $113.85 | $113.85 | 8,407,607 |
| 2022-04-01 | $109.26 | $111.99 | $105.56 | $109.03 | $109.03 | 8,758,793 |
| 2022-03-31 | $113.80 | $116.00 | $108.88 | $109.09 | $109.09 | 9,253,048 |
| 2022-03-30 | $117.12 | $125.40 | $112.65 | $114.14 | $114.14 | 12,155,227 |
| 2022-03-29 | $111.95 | $122.97 | $110.28 | $120.17 | $120.17 | 16,719,395 |
| 2022-03-28 | $104.30 | $109.62 | $101.08 | $108.16 | $108.16 | 10,223,961 |
| 2022-03-25 | $114.26 | $114.74 | $99.75 | $103.77 | $103.77 | 13,347,800 |
| 2022-03-24 | $120.00 | $120.83 | $111.41 | $115.45 | $115.45 | 11,260,560 |
| 2022-03-23 | $123.25 | $127.33 | $118.00 | $118.67 | $118.67 | 11,116,956 |
| 2022-03-22 | $113.00 | $130.31 | $112.00 | $127.23 | $127.23 | 24,344,790 |
| 2022-03-21 | $124.04 | $133.80 | $122.75 | $125.85 | $125.85 | 14,420,562 |
| 2022-03-18 | $114.30 | $126.35 | $113.91 | $125.47 | $125.47 | 14,807,030 |
| 2022-03-17 | $105.00 | $118.35 | $102.55 | $116.57 | $116.57 | 14,887,014 |
| 2022-03-16 | $101.00 | $108.45 | $97.78 | $106.95 | $106.95 | 18,429,549 |
| 2022-03-15 | $90.57 | $98.80 | $85.00 | $97.48 | $97.48 | 17,654,291 |
| 2022-03-14 | $98.00 | $98.47 | $85.80 | $89.34 | $89.34 | 16,966,278 |
| 2022-03-11 | $114.47 | $114.67 | $100.00 | $100.08 | $100.08 | 13,305,985 |
| 2022-03-10 | $115.39 | $119.37 | $107.00 | $112.70 | $112.70 | 11,410,724 |
| 2022-03-09 | $120.79 | $123.43 | $113.83 | $117.14 | $117.14 | 13,439,423 |
| 2022-03-08 | $113.51 | $121.00 | $107.03 | $112.00 | $112.00 | 15,815,249 |
| 2022-03-07 | $129.20 | $134.94 | $111.81 | $112.50 | $112.50 | 14,597,325 |
| 2022-03-04 | $151.40 | $151.67 | $126.00 | $128.27 | $128.27 | 17,433,378 |
| 2022-03-03 | $153.60 | $156.92 | $143.58 | $150.06 | $150.06 | 10,955,683 |
| 2022-03-02 | $148.69 | $157.75 | $139.50 | $156.94 | $156.94 | 11,287,884 |
| 2022-03-01 | $160.00 | $161.00 | $144.13 | $145.40 | $145.40 | 12,414,166 |
| 2022-02-28 | $136.84 | $158.66 | $136.60 | $157.99 | $157.99 | 17,160,938 |
| 2022-02-25 | $134.00 | $139.54 | $126.43 | $135.88 | $135.88 | 11,202,397 |
| 2022-02-24 | $104.00 | $132.49 | $101.80 | $131.55 | $131.55 | 13,921,342 |
| 2022-02-23 | $123.94 | $126.04 | $111.71 | $112.43 | $112.43 | 9,434,580 |
| 2022-02-22 | $127.30 | $134.78 | $119.33 | $120.51 | $120.51 | 10,403,837 |
| 2022-02-18 | $139.38 | $144.28 | $126.42 | $130.05 | $130.05 | 12,845,912 |
| 2022-02-17 | $157.20 | $157.39 | $136.56 | $139.63 | $139.63 | 21,890,329 |
| 2022-02-16 | $137.20 | $150.10 | $133.03 | $148.01 | $148.01 | 33,837,962 |
| 2022-02-15 | $107.50 | $109.87 | $98.80 | $109.11 | $109.11 | 18,893,985 |
| 2022-02-14 | $100.03 | $108.78 | $97.55 | $104.60 | $104.60 | 7,228,030 |
| 2022-02-11 | $106.12 | $108.88 | $98.25 | $100.02 | $100.02 | 6,731,495 |
| 2022-02-10 | $107.84 | $120.04 | $102.18 | $106.00 | $106.00 | 11,233,226 |
| 2022-02-09 | $102.89 | $113.24 | $102.77 | $112.29 | $112.29 | 6,599,656 |
| 2022-02-08 | $95.00 | $100.91 | $94.67 | $99.97 | $99.97 | 4,141,273 |
| 2022-02-07 | $99.49 | $105.15 | $95.28 | $96.04 | $96.04 | 4,936,260 |
| 2022-02-04 | $99.57 | $101.40 | $93.22 | $98.63 | $98.63 | 6,249,869 |
| 2022-02-03 | $99.63 | $105.20 | $97.10 | $97.93 | $97.93 | 5,422,846 |
| 2022-02-02 | $115.04 | $116.40 | $103.11 | $105.79 | $105.79 | 7,537,776 |
| 2022-02-01 | $111.30 | $120.75 | $106.40 | $117.33 | $117.33 | 11,496,993 |
| 2022-01-31 | $96.17 | $110.01 | $95.00 | $109.01 | $109.01 | 6,743,996 |
| 2022-01-28 | $89.04 | $96.69 | $87.26 | $95.00 | $95.00 | 6,893,487 |
| 2022-01-27 | $100.50 | $103.00 | $87.03 | $90.13 | $90.13 | 9,377,020 |
| 2022-01-26 | $98.23 | $106.07 | $94.00 | $96.05 | $96.05 | 9,932,891 |
| 2022-01-25 | $88.64 | $98.27 | $88.34 | $94.20 | $94.20 | 7,108,285 |
| 2022-01-24 | $86.40 | $92.15 | $75.15 | $91.36 | $91.36 | 12,901,358 |
| 2022-01-21 | $105.00 | $106.28 | $91.83 | $92.72 | $92.72 | 9,072,056 |
| 2022-01-20 | $108.00 | $117.76 | $106.60 | $107.15 | $107.15 | 5,544,075 |
| 2022-01-19 | $110.53 | $112.88 | $105.49 | $106.01 | $106.01 | 3,918,535 |
| 2022-01-18 | $107.50 | $115.28 | $105.30 | $109.91 | $109.91 | 5,926,028 |
| 2022-01-14 | $107.85 | $114.28 | $107.63 | $111.11 | $111.11 | 4,903,488 |
| 2022-01-13 | $119.28 | $120.97 | $108.56 | $109.25 | $109.25 | 4,647,158 |
| 2022-01-12 | $125.60 | $128.29 | $117.20 | $118.41 | $118.41 | 5,298,826 |
| 2022-01-11 | $113.35 | $124.65 | $112.10 | $121.06 | $121.06 | 5,287,755 |
| 2022-01-10 | $113.51 | $114.61 | $107.29 | $114.42 | $114.42 | 8,062,185 |
| 2022-01-07 | $119.03 | $125.25 | $114.58 | $116.95 | $116.95 | 5,847,460 |
| 2022-01-06 | $122.50 | $124.30 | $113.32 | $118.43 | $118.43 | 7,782,471 |
| 2022-01-05 | $135.12 | $142.74 | $123.10 | $123.82 | $123.82 | 6,367,836 |
| 2022-01-04 | $144.91 | $146.83 | $133.34 | $136.58 | $136.58 | 5,711,668 |
| 2022-01-03 | $153.62 | $155.60 | $144.12 | $144.66 | $144.66 | 3,554,680 |
| 2021-12-31 | $153.23 | $156.90 | $151.07 | $151.30 | $151.30 | 2,496,395 |
| 2021-12-30 | $147.27 | $162.76 | $146.40 | $155.43 | $155.43 | 5,677,738 |
| 2021-12-29 | $148.91 | $150.53 | $141.06 | $147.90 | $147.90 | 3,769,886 |
| 2021-12-28 | $162.11 | $162.81 | $147.80 | $148.97 | $148.97 | 5,138,978 |
| 2021-12-27 | $151.52 | $163.20 | $150.81 | $160.04 | $160.04 | 5,085,168 |
| 2021-12-23 | $145.75 | $149.56 | $142.57 | $148.14 | $148.14 | 2,565,861 |
| 2021-12-22 | $145.45 | $150.82 | $142.22 | $145.28 | $145.28 | 4,402,235 |
| 2021-12-21 | $135.43 | $150.83 | $134.20 | $149.48 | $149.48 | 5,556,147 |
| 2021-12-20 | $134.02 | $136.47 | $129.50 | $131.50 | $131.50 | 4,792,528 |
| 2021-12-17 | $136.71 | $140.86 | $128.45 | $139.18 | $139.18 | 6,523,630 |
| 2021-12-16 | $158.08 | $159.70 | $138.11 | $140.64 | $140.64 | 6,866,153 |
| 2021-12-15 | $144.87 | $156.39 | $141.00 | $154.23 | $154.23 | 6,309,170 |
| 2021-12-14 | $147.00 | $147.89 | $137.85 | $144.95 | $144.95 | 8,425,948 |
| 2021-12-13 | $160.79 | $163.79 | $149.44 | $151.06 | $151.06 | 6,843,274 |
| 2021-12-10 | $180.80 | $183.17 | $159.04 | $160.75 | $160.75 | 7,049,853 |
| 2021-12-09 | $192.00 | $197.18 | $176.83 | $179.60 | $179.60 | 4,463,835 |
| 2021-12-08 | $193.21 | $199.80 | $182.83 | $194.37 | $194.37 | 4,457,701 |
| 2021-12-07 | $183.21 | $198.02 | $181.12 | $193.88 | $193.88 | 4,981,413 |
| 2021-12-06 | $166.90 | $180.71 | $157.26 | $176.16 | $176.16 | 4,783,662 |
| 2021-12-03 | $187.68 | $191.76 | $167.67 | $171.59 | $171.59 | 7,713,525 |
| 2021-12-02 | $179.65 | $185.00 | $159.66 | $177.00 | $177.00 | 10,661,260 |
| 2021-12-01 | $206.29 | $209.03 | $176.00 | $179.65 | $179.65 | 6,304,101 |
| 2021-11-30 | $213.11 | $220.21 | $204.15 | $204.89 | $204.89 | 4,677,505 |
| 2021-11-29 | $214.93 | $217.41 | $201.72 | $212.51 | $212.51 | 3,665,120 |
| 2021-11-26 | $200.08 | $212.67 | $200.08 | $209.41 | $209.41 | 2,185,140 |
| 2021-11-24 | $191.29 | $210.01 | $190.23 | $207.60 | $207.60 | 4,320,503 |
| 2021-11-23 | $203.83 | $205.99 | $189.00 | $197.36 | $197.36 | 5,666,837 |
| 2021-11-22 | $210.74 | $215.29 | $197.55 | $205.49 | $205.49 | 5,857,508 |
| 2021-11-19 | $227.52 | $228.63 | $205.29 | $206.97 | $206.97 | 6,476,804 |
| 2021-11-18 | $234.64 | $238.45 | $223.01 | $226.37 | $226.37 | 3,495,231 |
| 2021-11-17 | $235.69 | $247.70 | $231.32 | $232.02 | $232.02 | 2,974,969 |
| 2021-11-16 | $230.69 | $241.00 | $227.10 | $236.01 | $236.01 | 4,008,370 |
| 2021-11-15 | $260.52 | $261.99 | $232.50 | $233.78 | $233.78 | 7,801,638 |
| 2021-11-12 | $246.46 | $265.70 | $244.80 | $264.18 | $264.18 | 5,350,988 |
| 2021-11-11 | $264.49 | $265.99 | $243.50 | $246.02 | $246.02 | 5,351,441 |
| 2021-11-10 | $242.75 | $270.87 | $239.98 | $256.59 | $256.59 | 14,442,647 |
| 2021-11-09 | $334.00 | $338.50 | $307.86 | $313.71 | $313.71 | 5,280,365 |
| 2021-11-08 | $340.90 | $342.51 | $321.30 | $334.60 | $334.60 | 3,152,321 |
| 2021-11-05 | $325.00 | $334.99 | $320.25 | $331.56 | $331.56 | 2,469,534 |
| 2021-11-04 | $328.25 | $337.00 | $320.33 | $321.71 | $321.71 | 2,233,367 |
| 2021-11-03 | $343.28 | $343.30 | $320.20 | $330.11 | $330.11 | 3,148,671 |
| 2021-11-02 | $348.00 | $355.42 | $332.88 | $344.09 | $344.09 | 2,595,493 |
| 2021-11-01 | $323.78 | $346.88 | $323.02 | $344.73 | $344.73 | 3,500,821 |
| 2021-10-29 | $329.37 | $340.99 | $318.48 | $322.04 | $322.04 | 2,804,819 |
| 2021-10-28 | $328.17 | $336.76 | $321.46 | $330.00 | $330.00 | 3,087,693 |
| 2021-10-27 | $320.00 | $334.81 | $311.50 | $314.50 | $314.50 | 3,677,034 |
| 2021-10-26 | $352.56 | $355.72 | $310.02 | $327.08 | $327.08 | 7,312,937 |
| 2021-10-25 | $348.66 | $362.70 | $345.50 | $359.81 | $359.81 | 3,226,546 |
| 2021-10-22 | $351.78 | $353.88 | $336.66 | $342.56 | $342.56 | 3,695,909 |
| 2021-10-21 | $356.71 | $370.26 | $352.82 | $354.34 | $354.34 | 2,845,060 |
| 2021-10-20 | $364.50 | $368.98 | $351.50 | $355.82 | $355.82 | 3,842,943 |
| 2021-10-19 | $388.31 | $394.98 | $362.80 | $367.08 | $367.08 | 4,634,205 |
| 2021-10-18 | $369.23 | $389.30 | $357.47 | $383.21 | $383.21 | 7,331,648 |
| 2021-10-15 | $385.00 | $401.49 | $380.60 | $390.00 | $390.00 | 8,525,467 |
| 2021-10-14 | $351.91 | $380.22 | $347.57 | $379.68 | $379.68 | 6,764,001 |
| 2021-10-13 | $337.70 | $345.69 | $328.36 | $344.89 | $344.89 | 4,122,592 |
| 2021-10-12 | $316.23 | $337.52 | $310.93 | $333.05 | $333.05 | 4,692,116 |
| 2021-10-11 | $309.51 | $319.00 | $305.26 | $310.92 | $310.92 | 2,892,767 |
| 2021-10-08 | $308.64 | $316.17 | $304.81 | $311.23 | $311.23 | 2,258,639 |
| 2021-10-07 | $315.50 | $323.59 | $304.00 | $307.38 | $307.38 | 3,390,003 |
| 2021-10-06 | $289.25 | $313.60 | $286.78 | $307.70 | $307.70 | 4,922,333 |
| 2021-10-05 | $294.61 | $303.99 | $288.65 | $296.30 | $296.30 | 3,037,538 |
| 2021-10-04 | $293.07 | $296.84 | $281.13 | $289.77 | $289.77 | 3,515,365 |
| 2021-10-01 | $311.83 | $315.57 | $285.55 | $298.77 | $298.77 | 5,595,676 |
| 2021-09-30 | $323.68 | $327.64 | $313.50 | $316.44 | $316.44 | 3,398,756 |
| 2021-09-29 | $319.01 | $332.10 | $317.33 | $320.00 | $320.00 | 4,826,713 |
| 2021-09-28 | $326.91 | $326.95 | $304.00 | $313.40 | $313.40 | 5,090,233 |
| 2021-09-27 | $328.50 | $342.27 | $319.18 | $331.99 | $331.99 | 4,048,030 |
| 2021-09-24 | $332.05 | $337.23 | $323.59 | $327.88 | $327.88 | 3,796,854 |
| 2021-09-23 | $328.77 | $346.54 | $324.00 | $336.34 | $336.34 | 5,852,626 |
| 2021-09-22 | $324.00 | $334.44 | $311.67 | $323.51 | $323.51 | 6,209,433 |
| 2021-09-21 | $297.64 | $329.47 | $294.42 | $320.77 | $320.77 | 8,816,717 |
| 2021-09-20 | $290.00 | $303.99 | $288.27 | $293.47 | $293.47 | 5,458,302 |
| 2021-09-17 | $298.00 | $308.78 | $292.86 | $303.32 | $303.32 | 9,988,850 |
| 2021-09-16 | $278.14 | $296.82 | $278.00 | $293.26 | $293.26 | 5,304,198 |
| 2021-09-15 | $268.10 | $279.47 | $261.28 | $279.09 | $279.09 | 4,649,087 |
| 2021-09-14 | $274.76 | $282.25 | $264.20 | $269.04 | $269.04 | 3,986,809 |
| 2021-09-13 | $270.79 | $280.00 | $259.01 | $278.00 | $278.00 | 4,412,363 |
| 2021-09-10 | $289.01 | $294.23 | $268.25 | $270.46 | $270.46 | 6,401,786 |
| 2021-09-09 | $270.60 | $291.25 | $262.09 | $289.60 | $289.60 | 6,710,594 |
| 2021-09-08 | $275.25 | $276.57 | $260.93 | $274.33 | $274.33 | 6,904,140 |
| 2021-09-07 | $250.35 | $271.00 | $249.10 | $262.70 | $262.70 | 5,062,165 |
| 2021-09-03 | $240.00 | $254.13 | $240.00 | $247.29 | $247.29 | 4,565,239 |
| 2021-09-02 | $227.52 | $245.39 | $227.52 | $239.80 | $239.80 | 4,264,196 |
| 2021-09-01 | $228.33 | $228.69 | $222.75 | $226.81 | $226.81 | 2,525,794 |
| 2021-08-31 | $215.54 | $230.38 | $215.32 | $229.12 | $229.12 | 3,614,317 |
| 2021-08-30 | $226.87 | $228.00 | $215.33 | $215.64 | $215.64 | 3,462,527 |
| 2021-08-27 | $218.06 | $224.49 | $212.09 | $223.18 | $223.18 | 2,938,482 |
| 2021-08-26 | $214.77 | $219.98 | $211.25 | $216.75 | $216.75 | 2,380,652 |
| 2021-08-25 | $218.85 | $223.82 | $214.09 | $214.14 | $214.14 | 3,929,423 |
| 2021-08-24 | $206.06 | $220.70 | $204.20 | $219.45 | $219.45 | 5,521,843 |
| 2021-08-23 | $201.24 | $206.47 | $198.88 | $202.96 | $202.96 | 4,427,818 |
| 2021-08-20 | $197.15 | $208.60 | $192.51 | $195.64 | $195.64 | 6,125,590 |
| 2021-08-19 | $210.15 | $213.99 | $192.51 | $193.87 | $193.87 | 7,321,658 |
| 2021-08-18 | $204.60 | $220.11 | $203.60 | $212.27 | $212.27 | 8,752,041 |
| 2021-08-17 | $190.65 | $208.49 | $190.16 | $200.18 | $200.18 | 7,450,227 |
| 2021-08-16 | $198.20 | $213.90 | $188.28 | $200.89 | $200.89 | 10,656,052 |
| 2021-08-13 | $187.82 | $205.19 | $184.50 | $203.29 | $203.29 | 14,168,487 |
| 2021-08-12 | $167.68 | $186.14 | $166.25 | $178.12 | $178.12 | 14,108,167 |
| 2021-08-11 | $166.82 | $172.00 | $156.77 | $171.20 | $171.20 | 17,993,626 |
| 2021-08-10 | $139.49 | $140.61 | $135.10 | $135.68 | $135.68 | 5,022,979 |
| 2021-08-09 | $134.90 | $140.03 | $133.48 | $137.19 | $137.19 | 3,915,585 |
| 2021-08-06 | $135.29 | $139.56 | $130.66 | $132.13 | $132.13 | 4,449,963 |
| 2021-08-05 | $128.14 | $137.40 | $124.30 | $133.17 | $133.17 | 5,132,253 |
| 2021-08-04 | $128.01 | $133.46 | $125.76 | $127.98 | $127.98 | 1,862,066 |
| 2021-08-03 | $133.81 | $139.41 | $125.06 | $128.68 | $128.68 | 3,793,934 |
| 2021-08-02 | $122.00 | $134.15 | $121.00 | $133.41 | $133.41 | 4,736,552 |
| 2021-07-30 | $121.05 | $125.25 | $120.36 | $120.76 | $120.76 | 1,317,666 |
| 2021-07-29 | $123.00 | $127.40 | $122.99 | $123.87 | $123.87 | 2,813,405 |
| 2021-07-28 | $117.31 | $122.64 | $116.38 | $121.79 | $121.79 | 1,829,233 |
| 2021-07-27 | $121.65 | $123.69 | $112.60 | $115.75 | $115.75 | 2,360,296 |
| 2021-07-26 | $116.79 | $123.50 | $115.60 | $121.82 | $121.82 | 1,962,100 |
| 2021-07-23 | $116.92 | $118.77 | $113.81 | $116.57 | $116.57 | 1,327,318 |
| 2021-07-22 | $120.00 | $120.75 | $115.30 | $116.91 | $116.91 | 1,440,150 |
| 2021-07-21 | $118.05 | $121.99 | $116.58 | $119.15 | $119.15 | 2,123,855 |
| 2021-07-20 | $116.92 | $118.30 | $113.14 | $117.63 | $117.63 | 1,894,488 |
| 2021-07-19 | $109.83 | $115.39 | $109.20 | $115.28 | $115.28 | 2,504,073 |
| 2021-07-16 | $115.29 | $115.90 | $109.51 | $113.79 | $113.79 | 2,148,650 |
| 2021-07-15 | $111.97 | $114.30 | $107.26 | $113.09 | $113.09 | 3,463,275 |
| 2021-07-14 | $121.00 | $121.00 | $112.02 | $113.13 | $113.13 | 3,835,977 |
| 2021-07-13 | $128.12 | $129.00 | $118.53 | $119.38 | $119.38 | 5,274,179 |
| 2021-07-12 | $123.62 | $130.90 | $122.76 | $129.90 | $129.90 | 6,942,325 |
| 2021-07-09 | $122.95 | $123.20 | $117.22 | $120.00 | $120.00 | 3,218,369 |
| 2021-07-08 | $112.57 | $121.68 | $110.82 | $119.75 | $119.75 | 2,991,350 |
| 2021-07-07 | $120.50 | $121.54 | $114.22 | $117.40 | $117.40 | 2,895,235 |
| 2021-07-06 | $122.04 | $123.48 | $115.89 | $120.00 | $120.00 | 3,391,593 |
| 2021-07-02 | $125.55 | $127.88 | $118.17 | $121.21 | $121.21 | 4,133,606 |
| 2021-07-01 | $126.00 | $130.88 | $122.68 | $123.92 | $123.92 | 5,060,789 |
| 2021-06-30 | $122.00 | $134.38 | $120.11 | $124.90 | $124.90 | 10,763,535 |
| 2021-06-29 | $125.00 | $125.50 | $120.77 | $122.93 | $122.93 | 2,995,538 |
| 2021-06-28 | $123.53 | $126.99 | $120.26 | $123.89 | $123.89 | 4,050,954 |
| 2021-06-25 | $124.40 | $125.00 | $117.77 | $122.20 | $122.20 | 4,327,959 |
| 2021-06-24 | $128.63 | $134.50 | $122.28 | $123.42 | $123.42 | 8,849,813 |
| 2021-06-23 | $120.30 | $125.75 | $119.41 | $125.14 | $125.14 | 5,762,243 |
| 2021-06-22 | $120.60 | $123.35 | $115.69 | $119.65 | $119.65 | 5,954,865 |
| 2021-06-21 | $125.50 | $125.72 | $118.43 | $121.35 | $121.35 | 4,223,314 |
| 2021-06-18 | $126.80 | $128.46 | $120.42 | $123.86 | $123.86 | 5,368,486 |
| 2021-06-17 | $120.95 | $128.30 | $119.36 | $126.31 | $126.31 | 9,289,259 |
| 2021-06-16 | $119.53 | $122.00 | $114.20 | $119.01 | $119.01 | 8,809,212 |
| 2021-06-15 | $125.77 | $126.97 | $117.43 | $123.03 | $123.03 | 7,099,302 |
| 2021-06-14 | $120.26 | $134.82 | $120.00 | $124.69 | $124.69 | 16,323,875 |
| 2021-06-11 | $143.28 | $143.64 | $125.00 | $125.51 | $125.51 | 10,197,659 |
| 2021-06-10 | $150.39 | $155.87 | $144.00 | $146.42 | $146.42 | 3,922,069 |
| 2021-06-09 | $164.07 | $167.50 | $150.28 | $152.43 | $152.43 | 4,171,125 |
| 2021-06-08 | $171.00 | $182.00 | $161.92 | $162.01 | $162.01 | 3,756,258 |
| 2021-06-07 | $169.72 | $178.00 | $164.20 | $170.00 | $170.00 | 3,840,486 |
| 2021-06-04 | $167.22 | $191.89 | $160.11 | $164.04 | $164.04 | 6,401,361 |
| 2021-06-03 | $150.50 | $172.25 | $145.15 | $164.83 | $164.83 | 6,058,748 |
| 2021-06-02 | $145.49 | $159.80 | $138.08 | $157.14 | $157.14 | 2,793,497 |
| 2021-06-01 | $150.00 | $155.21 | $136.00 | $144.49 | $144.49 | 3,523,095 |
| 2021-05-28 | $164.00 | $164.49 | $143.71 | $148.22 | $148.22 | 5,253,135 |
| 2021-05-27 | $145.16 | $171.87 | $138.62 | $166.83 | $166.83 | 5,054,138 |
| 2021-05-26 | $135.18 | $149.59 | $133.00 | $146.58 | $146.58 | 3,491,440 |
| 2021-05-25 | $141.76 | $146.72 | $132.56 | $133.70 | $133.70 | 2,304,354 |
| 2021-05-24 | $152.07 | $164.64 | $138.00 | $139.77 | $139.77 | 4,718,622 |
| 2021-05-21 | $140.60 | $156.24 | $137.38 | $153.85 | $153.85 | 4,072,529 |
| 2021-05-20 | $135.00 | $145.40 | $129.26 | $139.08 | $139.08 | 4,889,219 |
| 2021-05-19 | $110.75 | $136.74 | $108.41 | $132.91 | $132.91 | 6,595,343 |
| 2021-05-18 | $111.69 | $124.90 | $111.41 | $119.49 | $119.49 | 5,006,076 |
| 2021-05-17 | $100.01 | $115.90 | $96.01 | $115.00 | $115.00 | 4,924,951 |
| 2021-05-14 | $87.76 | $103.95 | $86.25 | $103.36 | $103.36 | 4,400,689 |
| 2021-05-13 | $96.25 | $97.87 | $80.85 | $84.05 | $84.05 | 5,638,182 |
| 2021-05-12 | $115.28 | $115.48 | $88.88 | $91.82 | $91.82 | 12,764,673 |
| 2021-05-11 | $83.43 | $89.49 | $81.20 | $89.44 | $89.44 | 3,806,655 |
| 2021-05-10 | $93.05 | $94.57 | $86.21 | $88.21 | $88.21 | 2,291,282 |
| 2021-05-07 | $96.47 | $100.86 | $94.20 | $95.97 | $95.97 | 1,648,158 |
| 2021-05-06 | $97.26 | $98.00 | $88.38 | $92.04 | $92.04 | 2,312,447 |
| 2021-05-05 | $109.15 | $109.15 | $97.50 | $98.19 | $98.19 | 1,387,381 |
| 2021-05-04 | $115.00 | $115.00 | $101.10 | $107.36 | $107.36 | 2,081,743 |
| 2021-05-03 | $111.12 | $117.99 | $105.73 | $114.20 | $114.20 | 1,773,481 |
| 2021-04-30 | $103.90 | $112.50 | $103.68 | $109.02 | $109.02 | 1,199,530 |
| 2021-04-29 | $115.70 | $116.00 | $103.00 | $108.56 | $108.56 | 2,145,302 |
| 2021-04-28 | $116.93 | $120.46 | $111.24 | $113.75 | $113.75 | 1,648,323 |
| 2021-04-27 | $114.94 | $123.09 | $112.30 | $116.33 | $116.33 | 2,629,879 |
| 2021-04-26 | $108.81 | $114.80 | $108.01 | $111.24 | $111.24 | 1,936,438 |
| 2021-04-23 | $102.98 | $111.95 | $102.46 | $107.38 | $107.38 | 2,120,344 |
| 2021-04-22 | $102.50 | $108.30 | $99.23 | $101.44 | $101.44 | 2,104,563 |
| 2021-04-21 | $91.40 | $101.34 | $89.33 | $100.61 | $100.61 | 1,713,111 |
| 2021-04-20 | $96.33 | $101.00 | $90.38 | $91.79 | $91.79 | 1,626,178 |
| 2021-04-19 | $104.42 | $104.42 | $93.62 | $97.55 | $97.55 | 2,723,645 |
| 2021-04-16 | $111.08 | $111.23 | $103.00 | $104.65 | $104.65 | 1,584,794 |
| 2021-04-15 | $109.29 | $116.96 | $105.69 | $110.40 | $110.40 | 2,347,314 |
| 2021-04-14 | $110.23 | $115.56 | $104.30 | $104.51 | $104.51 | 2,062,503 |
| 2021-04-13 | $111.88 | $114.27 | $102.69 | $110.46 | $110.46 | 3,733,059 |
| 2021-04-12 | $127.75 | $127.95 | $111.20 | $112.46 | $112.46 | 2,891,054 |
| 2021-04-09 | $122.00 | $134.00 | $118.00 | $127.29 | $127.29 | 4,545,446 |
| 2021-04-08 | $128.51 | $128.98 | $119.18 | $123.33 | $123.33 | 2,548,890 |
| 2021-04-07 | $136.55 | $138.97 | $123.81 | $126.07 | $126.07 | 2,674,534 |
| 2021-04-06 | $140.29 | $145.78 | $138.06 | $144.30 | $144.30 | 1,018,706 |
| 2021-04-05 | $147.71 | $156.27 | $136.00 | $140.52 | $140.52 | 2,029,189 |
| 2021-04-01 | $133.94 | $147.48 | $133.00 | $144.28 | $144.28 | 1,871,593 |
| 2021-03-31 | $131.63 | $137.79 | $128.00 | $128.86 | $128.86 | 1,137,727 |
| 2021-03-30 | $133.48 | $137.61 | $122.60 | $129.28 | $129.28 | 1,521,903 |
| 2021-03-29 | $140.80 | $156.93 | $132.53 | $134.49 | $134.49 | 2,652,448 |
| 2021-03-26 | $125.00 | $144.86 | $118.25 | $142.95 | $142.95 | 3,260,354 |
| 2021-03-25 | $106.30 | $130.36 | $105.95 | $123.73 | $123.73 | 3,820,893 |
| 2021-03-24 | $121.88 | $134.16 | $110.11 | $112.28 | $112.28 | 5,499,431 |
| 2021-03-23 | $159.97 | $164.06 | $115.58 | $118.48 | $118.48 | 11,899,112 |
| 2021-03-22 | $127.94 | $165.66 | $124.05 | $164.87 | $164.87 | 8,566,559 |
| 2021-03-19 | $108.00 | $128.80 | $106.60 | $125.28 | $125.28 | 8,696,401 |
| 2021-03-18 | $83.54 | $124.75 | $81.96 | $115.09 | $115.09 | 20,944,102 |
| 2021-03-17 | $56.78 | $62.26 | $54.50 | $60.79 | $60.79 | 2,762,873 |
| 2021-03-16 | $62.27 | $64.50 | $56.85 | $60.05 | $60.05 | 1,266,420 |
| 2021-03-15 | $58.89 | $63.01 | $56.83 | $62.93 | $62.93 | 1,434,831 |
| 2021-03-12 | $53.50 | $58.50 | $53.50 | $58.00 | $58.00 | 1,130,195 |
| 2021-03-11 | $54.75 | $59.55 | $54.05 | $59.24 | $59.24 | 1,260,699 |
| 2021-03-10 | $57.30 | $58.55 | $52.12 | $52.99 | $52.99 | 1,540,877 |
| 2021-03-09 | $49.40 | $55.45 | $49.05 | $53.24 | $53.24 | 2,035,157 |
| 2021-03-08 | $50.67 | $52.22 | $45.14 | $46.87 | $46.87 | 1,382,279 |
| 2021-03-05 | $54.54 | $55.29 | $42.51 | $51.16 | $51.16 | 2,322,120 |
| 2021-03-04 | $56.15 | $59.55 | $49.09 | $54.92 | $54.92 | 2,218,934 |
| 2021-03-03 | $61.70 | $63.01 | $55.60 | $57.58 | $57.58 | 1,610,341 |
| 2021-03-02 | $67.21 | $67.76 | $58.29 | $60.36 | $60.36 | 1,772,288 |
| 2021-03-01 | $66.78 | $73.46 | $65.87 | $66.65 | $66.65 | 1,315,048 |
| 2021-02-26 | $68.79 | $71.88 | $63.35 | $65.64 | $65.64 | 1,551,729 |
| 2021-02-25 | $74.08 | $79.62 | $66.08 | $68.52 | $68.52 | 1,411,365 |
| 2021-02-24 | $73.74 | $83.29 | $72.01 | $74.51 | $74.51 | 985,584 |
| 2021-02-23 | $72.95 | $75.38 | $61.01 | $73.06 | $73.06 | 1,703,111 |
| 2021-02-22 | $87.30 | $89.49 | $75.06 | $77.01 | $77.01 | 1,073,238 |
| 2021-02-19 | $83.75 | $93.00 | $83.50 | $89.73 | $89.73 | 753,732 |
| 2021-02-18 | $84.00 | $84.52 | $78.50 | $82.32 | $82.32 | 1,016,577 |
| 2021-02-17 | $91.75 | $92.27 | $84.14 | $87.24 | $87.24 | 938,501 |
| 2021-02-16 | $104.77 | $105.00 | $90.27 | $92.28 | $92.28 | 1,053,900 |
| 2021-02-12 | $93.00 | $102.21 | $92.62 | $102.18 | $102.18 | 646,025 |
| 2021-02-11 | $93.50 | $105.58 | $92.55 | $95.13 | $95.13 | 1,432,969 |
| 2021-02-10 | $80.91 | $91.39 | $78.71 | $91.04 | $91.04 | 1,076,068 |
| 2021-02-09 | $75.92 | $82.75 | $75.52 | $80.25 | $80.25 | 900,418 |
| 2021-02-08 | $77.34 | $78.34 | $74.10 | $76.00 | $76.00 | 713,307 |
| 2021-02-05 | $76.14 | $79.78 | $74.01 | $75.24 | $75.24 | 542,316 |
| 2021-02-04 | $80.55 | $81.09 | $74.19 | $75.75 | $75.75 | 720,152 |
| 2021-02-03 | $76.93 | $81.91 | $76.51 | $79.75 | $79.75 | 854,626 |
| 2021-02-02 | $71.04 | $80.00 | $71.04 | $75.47 | $75.47 | 1,058,596 |
| 2021-02-01 | $63.00 | $70.85 | $61.90 | $70.25 | $70.25 | 812,960 |
| 2021-01-29 | $64.56 | $67.40 | $60.12 | $62.19 | $62.19 | 721,699 |
| 2021-01-28 | $64.54 | $67.41 | $63.52 | $65.15 | $65.15 | 617,802 |
| 2021-01-27 | $60.07 | $70.80 | $58.00 | $64.70 | $64.70 | 1,398,431 |
| 2021-01-26 | $67.71 | $68.69 | $63.30 | $64.45 | $64.45 | 1,506,598 |
| 2021-01-25 | $65.00 | $72.67 | $64.01 | $67.36 | $67.36 | 1,781,029 |
| 2021-01-22 | $62.40 | $64.88 | $58.53 | $64.47 | $64.47 | 1,241,616 |
| 2021-01-21 | $55.05 | $65.29 | $55.05 | $63.77 | $63.77 | 1,702,374 |
| 2021-01-20 | $54.51 | $56.22 | $53.25 | $55.22 | $55.22 | 935,527 |
| 2021-01-19 | $58.13 | $61.63 | $53.00 | $54.28 | $54.28 | 1,872,415 |
| 2021-01-15 | $60.64 | $62.60 | $55.60 | $56.00 | $56.00 | 1,409,538 |
| 2021-01-14 | $60.92 | $67.43 | $59.49 | $60.64 | $60.64 | 1,288,652 |
| 2021-01-13 | $60.61 | $69.48 | $57.70 | $57.88 | $57.88 | 1,785,613 |
| 2021-01-12 | $56.11 | $63.50 | $55.53 | $62.48 | $62.48 | 1,828,232 |
| 2021-01-11 | $51.00 | $56.00 | $50.53 | $54.71 | $54.71 | 1,338,175 |
| 2021-01-08 | $58.00 | $58.00 | $50.28 | $52.73 | $52.73 | 1,407,739 |
| 2021-01-07 | $55.99 | $61.26 | $55.04 | $55.39 | $55.39 | 1,518,920 |
| 2021-01-06 | $47.05 | $57.00 | $45.14 | $52.14 | $52.14 | 2,903,194 |
| 2021-01-05 | $45.10 | $53.63 | $44.20 | $48.37 | $48.37 | 3,590,669 |
| 2021-01-04 | $40.34 | $45.00 | $38.05 | $43.99 | $43.99 | 1,347,052 |
| 2020-12-31 | $38.20 | $40.95 | $36.26 | $40.75 | $40.75 | 969,034 |
| 2020-12-30 | $41.20 | $41.50 | $38.11 | $38.87 | $38.87 | 1,049,533 |
| 2020-12-29 | $42.04 | $42.49 | $39.51 | $40.75 | $40.75 | 646,398 |
| 2020-12-28 | $44.31 | $45.00 | $38.05 | $42.63 | $42.63 | 1,876,812 |
| 2020-12-24 | $46.59 | $47.47 | $42.51 | $43.96 | $43.96 | 873,425 |
| 2020-12-23 | $47.50 | $51.40 | $43.02 | $46.32 | $46.32 | 3,142,408 |
| 2020-12-22 | $43.10 | $48.08 | $40.65 | $47.84 | $47.84 | 3,731,347 |
| 2020-12-21 | $44.00 | $47.99 | $40.00 | $41.10 | $41.10 | 2,833,826 |
| 2020-12-18 | $38.02 | $48.66 | $37.06 | $44.09 | $44.09 | 7,266,463 |
| 2020-12-17 | $28.64 | $39.85 | $28.25 | $35.77 | $35.77 | 7,042,150 |
| 2020-12-16 | $26.00 | $30.01 | $22.61 | $29.47 | $29.47 | 13,459,751 |
Upstart Holdings Inc (UPST) News Headlines
.jpg)
Stocks making the biggest moves after hours: DoorDash, Lyft, Upstart, Super Micro Computer and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 11, 2025.jpg)
Wednesday’s big stock stories: What’s likely to move the market in the next trading session
The S&P 500 ended Tuesday near flat as investors contended with tariffs and Fed Chair Powell's stance on rates. What's on CNBC's radar going into Wed…
cnbc.com Feb. 11, 2025.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Apple, Tesla, Walmart, Netflix, Shopify, Super Micro & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com Feb. 12, 2025Recent Upstart Holdings Inc (UPST) News
.jpg)
.jpg)
.jpg)
Similar Companies to Upstart Holdings Inc (UPST) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |