Qualtrics International Inc - Class A (XM) Exchange: NASDAQ
Data as of May 9, 2025
$18.14 ($0.00) 0.00%
Qualtrics International Inc - Class A - Daily Information
Click for more stock information on Qualtrics International Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.14 |
| Previous Close | $18.14 |
| High | $18.14 |
| Low | $18.14 |
| Adjusted Open | $18.14 |
| Previous Adjusted Close | $18.14 |
| Adjusted High | $18.14 |
| Adjusted Low | $18.14 |
Invest in Qualtrics International Inc - Class A (XM)
Key People Qualtrics International Inc - Class A
| Employee | Position |
|---|---|
| Ryan Smith | Chairman |
| Chris Beckstead | President |
| Zig Serafin | Chief Executive Officer & Director |
| Rob Bachman | Chief Financial Officer |
| John Thimsen | cto |
| Eddie Chen | Chief Strategy & Corporate Development Officer |
| William B. McMurray | Chief Revenue Officer |
| Donald J. Paoni | Director |
| Scott Edward Russell | Director |
| Kylan Lundeen | Chief Marketing Officer |
| Steven Wu | Head-FP&A & Investor Relations |
| Julia Anas | Chief People Officer |
| Blake Tierney | General Counsel |
| Egon Pierre Durban | Independent Director |
| Sindhu Gangadharan | Independent Director |
| Christian Klein | Independent Director |
| Luka Mucic | Independent Director |
| Kelly S. Steckelberg | Independent Director |
Company Profile Qualtrics International Inc - Class A
Exchange: NASDAQ
IPO Date: Jan. 28, 2021
Employees: 3,800
Sector: Technology
Industry: Software-Application
Website: Qualtrics International Inc - Class A Website
Address: 128 East 1700 South, Provo, UT 84606
Historical Stock Data for Qualtrics International Inc - Class A (XM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 0 |
| 2023-06-27 | $18.14 | $18.15 | $18.14 | $18.14 | $18.14 | 3,206,200 |
| 2023-06-26 | $18.14 | $18.15 | $18.14 | $18.14 | $18.14 | 6,533,317 |
| 2023-06-23 | $18.05 | $18.07 | $18.03 | $18.05 | $18.05 | 2,631,987 |
| 2023-06-22 | $18.06 | $18.07 | $18.04 | $18.04 | $18.04 | 2,032,367 |
| 2023-06-21 | $18.07 | $18.08 | $18.06 | $18.08 | $18.08 | 1,425,175 |
| 2023-06-20 | $18.07 | $18.08 | $18.06 | $18.07 | $18.07 | 1,296,430 |
| 2023-06-16 | $18.06 | $18.08 | $18.06 | $18.07 | $18.07 | 4,476,018 |
| 2023-06-15 | $18.05 | $18.07 | $18.05 | $18.05 | $18.05 | 3,989,356 |
| 2023-06-14 | $18.05 | $18.06 | $18.04 | $18.06 | $18.06 | 1,648,104 |
| 2023-06-13 | $18.07 | $18.09 | $18.03 | $18.05 | $18.05 | 8,359,330 |
| 2023-06-12 | $18.08 | $18.08 | $18.06 | $18.07 | $18.07 | 3,762,170 |
| 2023-06-09 | $18.08 | $18.08 | $18.07 | $18.07 | $18.07 | 2,581,052 |
| 2023-06-08 | $18.07 | $18.08 | $18.07 | $18.07 | $18.07 | 2,217,645 |
| 2023-06-07 | $18.08 | $18.09 | $18.07 | $18.07 | $18.07 | 1,226,205 |
| 2023-06-06 | $18.08 | $18.08 | $18.07 | $18.08 | $18.08 | 1,826,345 |
| 2023-06-05 | $18.07 | $18.08 | $18.07 | $18.08 | $18.08 | 1,822,289 |
| 2023-06-02 | $18.06 | $18.08 | $18.06 | $18.06 | $18.06 | 2,240,944 |
| 2023-06-01 | $18.07 | $18.08 | $18.06 | $18.06 | $18.06 | 4,459,889 |
| 2023-05-31 | $18.08 | $18.12 | $18.05 | $18.08 | $18.08 | 4,949,606 |
| 2023-05-30 | $18.08 | $18.09 | $18.05 | $18.06 | $18.06 | 3,387,001 |
| 2023-05-26 | $18.11 | $18.12 | $18.02 | $18.06 | $18.06 | 10,217,642 |
| 2023-05-25 | $18.11 | $18.12 | $18.10 | $18.11 | $18.11 | 3,455,635 |
| 2023-05-24 | $17.94 | $18.14 | $17.93 | $18.11 | $18.11 | 11,806,193 |
| 2023-05-23 | $17.94 | $17.98 | $17.94 | $17.94 | $17.94 | 1,995,148 |
| 2023-05-22 | $17.95 | $17.96 | $17.94 | $17.96 | $17.96 | 1,045,329 |
| 2023-05-19 | $17.94 | $17.96 | $17.93 | $17.95 | $17.95 | 790,258 |
| 2023-05-18 | $17.95 | $17.96 | $17.94 | $17.94 | $17.94 | 1,167,780 |
| 2023-05-17 | $17.93 | $17.97 | $17.93 | $17.97 | $17.97 | 1,183,170 |
| 2023-05-16 | $17.95 | $17.96 | $17.92 | $17.93 | $17.93 | 1,397,221 |
| 2023-05-15 | $17.91 | $17.98 | $17.91 | $17.96 | $17.96 | 1,277,075 |
| 2023-05-12 | $17.92 | $17.93 | $17.92 | $17.92 | $17.92 | 1,095,385 |
| 2023-05-11 | $17.91 | $17.94 | $17.91 | $17.93 | $17.93 | 9,270,485 |
| 2023-05-10 | $17.91 | $17.94 | $17.90 | $17.90 | $17.90 | 3,130,997 |
| 2023-05-09 | $17.89 | $17.93 | $17.88 | $17.89 | $17.89 | 7,969,932 |
| 2023-05-08 | $17.89 | $17.91 | $17.88 | $17.90 | $17.90 | 2,523,658 |
| 2023-05-05 | $17.89 | $17.91 | $17.88 | $17.89 | $17.89 | 1,863,764 |
| 2023-05-04 | $17.88 | $17.91 | $17.87 | $17.88 | $17.88 | 2,268,279 |
| 2023-05-03 | $17.92 | $17.93 | $17.88 | $17.88 | $17.88 | 3,412,616 |
| 2023-05-02 | $17.93 | $17.94 | $17.91 | $17.91 | $17.91 | 3,583,614 |
| 2023-05-01 | $17.92 | $17.95 | $17.92 | $17.94 | $17.94 | 1,413,942 |
| 2023-04-28 | $17.93 | $17.94 | $17.92 | $17.93 | $17.93 | 1,651,089 |
| 2023-04-27 | $17.93 | $17.95 | $17.93 | $17.94 | $17.94 | 1,229,425 |
| 2023-04-26 | $17.94 | $17.95 | $17.91 | $17.92 | $17.92 | 1,413,386 |
| 2023-04-25 | $17.93 | $17.95 | $17.92 | $17.93 | $17.93 | 2,424,122 |
| 2023-04-24 | $17.95 | $17.96 | $17.93 | $17.94 | $17.94 | 2,409,252 |
| 2023-04-21 | $17.92 | $17.97 | $17.92 | $17.96 | $17.96 | 2,334,221 |
| 2023-04-20 | $17.94 | $17.96 | $17.93 | $17.94 | $17.94 | 4,572,881 |
| 2023-04-19 | $17.94 | $17.96 | $17.93 | $17.94 | $17.94 | 1,295,236 |
| 2023-04-18 | $17.96 | $17.97 | $17.93 | $17.94 | $17.94 | 4,307,239 |
| 2023-04-17 | $17.96 | $17.97 | $17.94 | $17.94 | $17.94 | 4,465,366 |
| 2023-04-14 | $17.97 | $17.98 | $17.96 | $17.96 | $17.96 | 1,046,287 |
| 2023-04-13 | $17.99 | $18.00 | $17.96 | $17.98 | $17.98 | 4,885,358 |
| 2023-04-12 | $17.95 | $18.00 | $17.94 | $17.97 | $17.97 | 9,420,727 |
| 2023-04-11 | $17.87 | $17.94 | $17.87 | $17.92 | $17.92 | 3,349,505 |
| 2023-04-10 | $17.86 | $17.92 | $17.85 | $17.88 | $17.88 | 5,959,373 |
| 2023-04-06 | $17.85 | $17.88 | $17.84 | $17.86 | $17.86 | 2,870,611 |
| 2023-04-05 | $17.85 | $17.88 | $17.84 | $17.88 | $17.88 | 8,886,707 |
| 2023-04-04 | $17.86 | $17.88 | $17.85 | $17.86 | $17.86 | 2,286,614 |
| 2023-04-03 | $17.81 | $17.90 | $17.80 | $17.86 | $17.86 | 5,523,346 |
| 2023-03-31 | $17.85 | $17.88 | $17.82 | $17.83 | $17.83 | 5,975,112 |
| 2023-03-30 | $17.77 | $17.85 | $17.76 | $17.83 | $17.83 | 5,202,441 |
| 2023-03-29 | $17.74 | $17.78 | $17.73 | $17.77 | $17.77 | 1,881,254 |
| 2023-03-28 | $17.75 | $17.76 | $17.71 | $17.71 | $17.71 | 2,713,364 |
| 2023-03-27 | $17.71 | $17.76 | $17.70 | $17.73 | $17.73 | 3,655,978 |
| 2023-03-24 | $17.68 | $17.71 | $17.68 | $17.69 | $17.69 | 2,124,340 |
| 2023-03-23 | $17.70 | $17.71 | $17.66 | $17.67 | $17.67 | 6,658,618 |
| 2023-03-22 | $17.69 | $17.74 | $17.68 | $17.68 | $17.68 | 4,725,915 |
| 2023-03-21 | $17.66 | $17.75 | $17.66 | $17.72 | $17.72 | 4,496,520 |
| 2023-03-20 | $17.63 | $17.68 | $17.63 | $17.67 | $17.67 | 3,674,111 |
| 2023-03-17 | $17.66 | $17.70 | $17.65 | $17.65 | $17.65 | 4,275,034 |
| 2023-03-16 | $17.66 | $17.71 | $17.65 | $17.69 | $17.69 | 6,142,861 |
| 2023-03-15 | $17.64 | $17.70 | $17.63 | $17.67 | $17.67 | 9,542,690 |
| 2023-03-14 | $17.65 | $17.68 | $17.63 | $17.66 | $17.66 | 18,722,922 |
| 2023-03-13 | $17.58 | $17.71 | $17.55 | $17.68 | $17.68 | 48,108,107 |
| 2023-03-10 | $16.99 | $17.10 | $16.30 | $16.55 | $16.55 | 7,187,062 |
| 2023-03-09 | $17.24 | $17.49 | $17.09 | $17.13 | $17.13 | 4,629,519 |
| 2023-03-08 | $17.30 | $17.41 | $17.16 | $17.24 | $17.24 | 6,196,719 |
| 2023-03-07 | $17.31 | $17.55 | $17.28 | $17.38 | $17.38 | 9,453,585 |
| 2023-03-06 | $17.67 | $17.70 | $17.16 | $17.26 | $17.26 | 12,870,319 |
| 2023-03-03 | $17.31 | $17.35 | $17.03 | $17.13 | $17.13 | 2,012,464 |
| 2023-03-02 | $16.81 | $17.40 | $16.74 | $17.12 | $17.12 | 1,978,138 |
| 2023-03-01 | $16.95 | $17.15 | $16.72 | $16.98 | $16.98 | 1,825,719 |
| 2023-02-28 | $16.47 | $17.16 | $16.46 | $16.92 | $16.92 | 2,243,578 |
| 2023-02-27 | $16.35 | $17.31 | $16.29 | $16.58 | $16.58 | 3,884,177 |
| 2023-02-24 | $16.08 | $16.39 | $15.90 | $16.32 | $16.32 | 1,890,595 |
| 2023-02-23 | $16.74 | $16.74 | $16.29 | $16.41 | $16.41 | 1,921,421 |
| 2023-02-22 | $16.08 | $16.44 | $15.77 | $16.38 | $16.38 | 2,573,117 |
| 2023-02-21 | $15.72 | $16.13 | $15.68 | $16.00 | $16.00 | 1,839,000 |
| 2023-02-17 | $16.04 | $16.10 | $15.71 | $16.02 | $16.02 | 2,225,894 |
| 2023-02-16 | $16.23 | $16.55 | $15.95 | $16.09 | $16.09 | 1,869,526 |
| 2023-02-15 | $16.15 | $16.70 | $15.99 | $16.55 | $16.55 | 1,713,295 |
| 2023-02-14 | $15.97 | $16.80 | $15.86 | $16.24 | $16.24 | 1,428,982 |
| 2023-02-13 | $16.13 | $16.18 | $15.95 | $16.08 | $16.08 | 964,789 |
| 2023-02-10 | $15.76 | $16.15 | $15.66 | $16.08 | $16.08 | 2,730,493 |
| 2023-02-09 | $16.58 | $16.64 | $15.97 | $16.02 | $16.02 | 3,001,946 |
| 2023-02-08 | $16.49 | $16.78 | $16.24 | $16.39 | $16.39 | 1,859,684 |
| 2023-02-07 | $16.31 | $16.56 | $15.90 | $16.48 | $16.48 | 2,452,188 |
| 2023-02-06 | $16.40 | $16.81 | $16.23 | $16.42 | $16.42 | 1,735,996 |
| 2023-02-03 | $16.20 | $16.83 | $16.10 | $16.47 | $16.47 | 3,633,824 |
| 2023-02-02 | $16.88 | $17.08 | $16.29 | $16.68 | $16.68 | 4,406,641 |
| 2023-02-01 | $16.43 | $17.18 | $16.38 | $16.95 | $16.95 | 6,931,785 |
| 2023-01-31 | $15.64 | $16.11 | $15.51 | $15.77 | $15.77 | 2,486,143 |
| 2023-01-30 | $15.07 | $15.86 | $15.07 | $15.74 | $15.74 | 4,548,695 |
| 2023-01-27 | $14.58 | $15.68 | $14.41 | $15.43 | $15.43 | 6,235,923 |
| 2023-01-26 | $14.90 | $15.09 | $13.96 | $14.90 | $14.90 | 19,483,399 |
| 2023-01-25 | $11.05 | $11.37 | $10.73 | $11.21 | $11.21 | 1,303,046 |
| 2023-01-24 | $11.59 | $11.77 | $11.29 | $11.36 | $11.36 | 1,090,297 |
| 2023-01-23 | $11.25 | $11.63 | $11.11 | $11.59 | $11.59 | 1,051,629 |
| 2023-01-20 | $10.88 | $11.38 | $10.80 | $11.24 | $11.24 | 981,246 |
| 2023-01-19 | $10.55 | $10.86 | $10.48 | $10.77 | $10.77 | 993,829 |
| 2023-01-18 | $11.14 | $11.20 | $10.53 | $10.69 | $10.69 | 1,526,578 |
| 2023-01-17 | $10.55 | $11.02 | $10.43 | $10.90 | $10.90 | 3,063,241 |
| 2023-01-13 | $10.53 | $10.68 | $10.38 | $10.59 | $10.59 | 1,042,621 |
| 2023-01-12 | $10.63 | $10.76 | $10.02 | $10.73 | $10.73 | 1,473,552 |
| 2023-01-11 | $10.74 | $10.82 | $10.52 | $10.62 | $10.62 | 1,065,745 |
| 2023-01-10 | $10.68 | $10.80 | $10.28 | $10.67 | $10.67 | 733,198 |
| 2023-01-09 | $10.37 | $10.85 | $10.34 | $10.69 | $10.69 | 2,153,176 |
| 2023-01-06 | $10.30 | $10.30 | $9.74 | $10.22 | $10.22 | 1,238,407 |
| 2023-01-05 | $10.48 | $10.52 | $10.08 | $10.21 | $10.21 | 923,785 |
| 2023-01-04 | $10.39 | $10.76 | $10.25 | $10.63 | $10.63 | 852,960 |
| 2023-01-03 | $10.66 | $10.87 | $10.12 | $10.18 | $10.18 | 1,503,532 |
| 2022-12-30 | $10.02 | $10.41 | $9.91 | $10.38 | $10.38 | 847,288 |
| 2022-12-29 | $9.79 | $10.40 | $9.70 | $10.34 | $10.34 | 1,033,866 |
| 2022-12-28 | $9.84 | $9.97 | $9.66 | $9.68 | $9.68 | 984,685 |
| 2022-12-27 | $9.94 | $10.21 | $9.71 | $9.90 | $9.90 | 1,452,080 |
| 2022-12-23 | $10.11 | $10.14 | $9.82 | $10.10 | $10.10 | 688,306 |
| 2022-12-22 | $9.85 | $10.13 | $9.78 | $10.12 | $10.12 | 770,314 |
| 2022-12-21 | $10.16 | $10.49 | $10.01 | $10.07 | $10.07 | 674,157 |
| 2022-12-20 | $9.86 | $10.26 | $9.85 | $10.19 | $10.19 | 1,012,441 |
| 2022-12-19 | $10.35 | $10.35 | $9.91 | $10.04 | $10.04 | 1,750,590 |
| 2022-12-16 | $10.18 | $10.48 | $10.17 | $10.39 | $10.39 | 1,619,591 |
| 2022-12-15 | $10.39 | $10.59 | $10.16 | $10.28 | $10.28 | 1,544,825 |
| 2022-12-14 | $10.45 | $10.90 | $10.37 | $10.72 | $10.72 | 3,323,508 |
| 2022-12-13 | $11.17 | $11.35 | $10.35 | $10.47 | $10.47 | 4,607,914 |
| 2022-12-12 | $10.02 | $10.53 | $10.02 | $10.50 | $10.50 | 1,483,786 |
| 2022-12-09 | $10.01 | $10.19 | $9.92 | $10.03 | $10.03 | 1,508,699 |
| 2022-12-08 | $10.09 | $10.62 | $9.97 | $10.16 | $10.16 | 2,720,284 |
| 2022-12-07 | $9.93 | $10.18 | $9.84 | $10.04 | $10.04 | 1,751,480 |
| 2022-12-06 | $10.06 | $10.19 | $9.70 | $9.96 | $9.96 | 1,373,510 |
| 2022-12-05 | $10.41 | $10.57 | $9.83 | $10.05 | $10.05 | 1,451,063 |
| 2022-12-02 | $10.34 | $10.70 | $10.05 | $10.51 | $10.51 | 1,086,424 |
| 2022-12-01 | $10.32 | $10.74 | $10.18 | $10.49 | $10.49 | 2,326,029 |
| 2022-11-30 | $9.59 | $10.55 | $9.49 | $10.26 | $10.26 | 2,279,188 |
| 2022-11-29 | $9.83 | $9.89 | $9.56 | $9.65 | $9.65 | 1,548,041 |
| 2022-11-28 | $9.93 | $10.15 | $9.71 | $9.77 | $9.77 | 924,956 |
| 2022-11-25 | $10.00 | $10.06 | $9.88 | $10.04 | $10.04 | 602,360 |
| 2022-11-23 | $9.77 | $10.19 | $9.52 | $10.07 | $10.07 | 1,413,049 |
| 2022-11-22 | $9.79 | $9.84 | $9.46 | $9.81 | $9.81 | 1,419,616 |
| 2022-11-21 | $9.91 | $10.01 | $9.73 | $9.79 | $9.79 | 920,693 |
| 2022-11-18 | $10.58 | $10.65 | $9.95 | $10.07 | $10.07 | 1,207,881 |
| 2022-11-17 | $10.58 | $10.76 | $10.28 | $10.38 | $10.38 | 1,183,855 |
| 2022-11-16 | $11.37 | $11.56 | $10.93 | $10.94 | $10.94 | 1,084,917 |
| 2022-11-15 | $11.50 | $11.83 | $11.42 | $11.56 | $11.56 | 1,327,017 |
| 2022-11-14 | $11.35 | $11.45 | $10.86 | $11.10 | $11.10 | 1,663,034 |
| 2022-11-11 | $11.24 | $11.69 | $11.01 | $11.48 | $11.48 | 2,941,225 |
| 2022-11-10 | $10.72 | $11.40 | $10.60 | $11.16 | $11.16 | 2,687,213 |
| 2022-11-09 | $10.04 | $10.20 | $9.60 | $9.94 | $9.94 | 1,604,689 |
| 2022-11-08 | $9.76 | $10.66 | $9.36 | $10.22 | $10.22 | 2,217,800 |
| 2022-11-07 | $10.07 | $10.15 | $9.64 | $9.76 | $9.76 | 1,535,665 |
| 2022-11-04 | $11.00 | $11.00 | $9.60 | $10.01 | $10.01 | 3,757,498 |
| 2022-11-03 | $11.08 | $12.07 | $10.77 | $10.78 | $10.78 | 2,063,964 |
| 2022-11-02 | $12.22 | $12.28 | $11.24 | $11.24 | $11.24 | 1,998,068 |
| 2022-11-01 | $12.46 | $12.81 | $12.12 | $12.33 | $12.33 | 1,450,737 |
| 2022-10-31 | $11.60 | $12.15 | $11.59 | $11.97 | $11.97 | 1,476,322 |
| 2022-10-28 | $11.48 | $11.84 | $11.23 | $11.79 | $11.79 | 1,628,718 |
| 2022-10-27 | $11.23 | $12.13 | $11.23 | $11.60 | $11.60 | 2,467,588 |
| 2022-10-26 | $11.23 | $12.59 | $11.06 | $11.17 | $11.17 | 3,846,361 |
| 2022-10-25 | $11.60 | $12.69 | $10.74 | $11.38 | $11.38 | 5,940,721 |
| 2022-10-24 | $10.40 | $10.55 | $9.65 | $10.48 | $10.48 | 2,840,752 |
| 2022-10-21 | $10.37 | $10.60 | $9.89 | $10.58 | $10.58 | 1,985,748 |
| 2022-10-20 | $10.53 | $10.99 | $10.41 | $10.44 | $10.44 | 1,769,055 |
| 2022-10-19 | $10.42 | $10.73 | $10.34 | $10.56 | $10.56 | 1,429,710 |
| 2022-10-18 | $10.51 | $10.90 | $10.50 | $10.60 | $10.60 | 1,451,532 |
| 2022-10-17 | $10.16 | $10.73 | $10.16 | $10.22 | $10.22 | 1,064,403 |
| 2022-10-14 | $10.02 | $10.24 | $9.58 | $9.83 | $9.83 | 1,343,581 |
| 2022-10-13 | $9.45 | $10.05 | $9.35 | $9.90 | $9.90 | 1,304,953 |
| 2022-10-12 | $10.27 | $10.27 | $9.80 | $9.95 | $9.95 | 1,071,100 |
| 2022-10-11 | $9.87 | $10.16 | $9.32 | $10.13 | $10.13 | 1,904,167 |
| 2022-10-10 | $10.49 | $10.50 | $9.78 | $9.98 | $9.98 | 922,841 |
| 2022-10-07 | $10.73 | $10.80 | $10.43 | $10.51 | $10.51 | 864,206 |
| 2022-10-06 | $11.10 | $11.28 | $10.87 | $11.04 | $11.04 | 656,126 |
| 2022-10-05 | $11.01 | $11.25 | $10.85 | $11.15 | $11.15 | 792,942 |
| 2022-10-04 | $11.20 | $11.36 | $11.02 | $11.29 | $11.29 | 1,002,720 |
| 2022-10-03 | $10.56 | $10.81 | $10.31 | $10.72 | $10.72 | 998,563 |
| 2022-09-30 | $10.44 | $10.91 | $10.17 | $10.18 | $10.18 | 1,039,015 |
| 2022-09-29 | $10.54 | $10.63 | $10.19 | $10.47 | $10.47 | 1,313,406 |
| 2022-09-28 | $10.12 | $10.84 | $10.04 | $10.77 | $10.77 | 1,218,527 |
| 2022-09-27 | $10.13 | $10.23 | $9.67 | $10.03 | $10.03 | 7,097,306 |
| 2022-09-26 | $10.13 | $10.50 | $9.87 | $9.93 | $9.93 | 1,614,610 |
| 2022-09-23 | $10.34 | $10.49 | $10.03 | $10.13 | $10.13 | 1,608,117 |
| 2022-09-22 | $10.74 | $10.93 | $10.27 | $10.51 | $10.51 | 1,668,630 |
| 2022-09-21 | $11.09 | $11.34 | $10.82 | $10.84 | $10.84 | 819,707 |
| 2022-09-20 | $10.99 | $11.34 | $10.91 | $10.98 | $10.98 | 853,463 |
| 2022-09-19 | $10.88 | $11.24 | $10.74 | $11.10 | $11.10 | 949,034 |
| 2022-09-16 | $11.21 | $11.29 | $10.88 | $11.00 | $11.00 | 1,697,513 |
| 2022-09-15 | $11.75 | $12.22 | $11.45 | $11.54 | $11.54 | 1,331,981 |
| 2022-09-14 | $11.67 | $11.98 | $11.37 | $11.97 | $11.97 | 970,448 |
| 2022-09-13 | $11.88 | $11.89 | $11.42 | $11.72 | $11.72 | 1,586,912 |
| 2022-09-12 | $12.36 | $12.63 | $12.36 | $12.56 | $12.56 | 1,952,490 |
| 2022-09-09 | $12.05 | $12.47 | $12.05 | $12.32 | $12.32 | 1,138,658 |
| 2022-09-08 | $11.45 | $11.94 | $11.30 | $11.86 | $11.86 | 901,063 |
| 2022-09-07 | $11.47 | $11.61 | $11.21 | $11.56 | $11.56 | 3,551,521 |
| 2022-09-06 | $11.72 | $11.77 | $11.28 | $11.51 | $11.51 | 1,254,919 |
| 2022-09-02 | $12.08 | $12.15 | $11.64 | $11.78 | $11.78 | 1,035,952 |
| 2022-09-01 | $12.01 | $12.10 | $11.51 | $11.87 | $11.87 | 2,005,377 |
| 2022-08-31 | $12.35 | $12.56 | $11.97 | $12.25 | $12.25 | 1,630,994 |
| 2022-08-30 | $12.13 | $12.23 | $11.86 | $12.15 | $12.15 | 1,011,500 |
| 2022-08-29 | $11.90 | $12.43 | $11.90 | $11.97 | $11.97 | 812,837 |
| 2022-08-26 | $13.16 | $13.33 | $12.07 | $12.12 | $12.12 | 1,712,929 |
| 2022-08-25 | $12.65 | $13.06 | $12.60 | $13.05 | $13.05 | 804,979 |
| 2022-08-24 | $12.34 | $12.86 | $12.30 | $12.53 | $12.53 | 1,107,228 |
| 2022-08-23 | $12.17 | $12.49 | $12.08 | $12.25 | $12.25 | 1,448,495 |
| 2022-08-22 | $12.49 | $12.49 | $11.99 | $12.26 | $12.26 | 1,397,220 |
| 2022-08-19 | $13.00 | $13.09 | $12.54 | $12.65 | $12.65 | 1,608,455 |
| 2022-08-18 | $13.46 | $13.54 | $13.15 | $13.30 | $13.30 | 856,490 |
| 2022-08-17 | $14.04 | $14.14 | $13.53 | $13.55 | $13.55 | 849,615 |
| 2022-08-16 | $14.23 | $14.40 | $13.88 | $14.35 | $14.35 | 1,245,823 |
| 2022-08-15 | $14.38 | $14.75 | $14.34 | $14.40 | $14.40 | 533,437 |
| 2022-08-12 | $14.70 | $14.74 | $14.48 | $14.54 | $14.54 | 896,266 |
| 2022-08-11 | $15.47 | $15.50 | $14.15 | $14.58 | $14.58 | 2,643,928 |
| 2022-08-10 | $14.19 | $15.93 | $14.19 | $15.37 | $15.37 | 4,002,363 |
| 2022-08-09 | $13.27 | $14.06 | $13.09 | $13.77 | $13.77 | 2,557,665 |
| 2022-08-08 | $12.62 | $13.57 | $12.53 | $13.34 | $13.34 | 2,207,035 |
| 2022-08-05 | $12.17 | $12.70 | $12.01 | $12.60 | $12.60 | 1,961,028 |
| 2022-08-04 | $12.59 | $12.84 | $12.31 | $12.53 | $12.53 | 1,457,401 |
| 2022-08-03 | $12.58 | $12.98 | $12.55 | $12.65 | $12.65 | 1,836,575 |
| 2022-08-02 | $12.18 | $12.88 | $12.18 | $12.55 | $12.55 | 1,695,976 |
| 2022-08-01 | $12.50 | $12.71 | $12.23 | $12.51 | $12.51 | 1,379,589 |
| 2022-07-29 | $13.20 | $13.29 | $12.55 | $12.75 | $12.75 | 1,653,069 |
| 2022-07-28 | $13.05 | $13.35 | $12.61 | $13.11 | $13.11 | 1,436,717 |
| 2022-07-27 | $12.26 | $13.13 | $12.21 | $13.08 | $13.08 | 2,474,168 |
| 2022-07-26 | $11.98 | $12.06 | $11.59 | $12.05 | $12.05 | 2,209,198 |
| 2022-07-25 | $12.20 | $12.30 | $11.87 | $12.17 | $12.17 | 2,133,735 |
| 2022-07-22 | $13.00 | $13.19 | $12.09 | $12.23 | $12.23 | 4,928,980 |
| 2022-07-21 | $12.27 | $13.21 | $12.21 | $13.00 | $13.00 | 9,126,585 |
| 2022-07-20 | $12.72 | $14.34 | $12.67 | $13.71 | $13.71 | 3,893,323 |
| 2022-07-19 | $12.91 | $12.91 | $12.25 | $12.64 | $12.64 | 2,279,203 |
| 2022-07-18 | $12.80 | $13.30 | $12.57 | $12.65 | $12.65 | 1,872,656 |
| 2022-07-15 | $12.89 | $13.09 | $12.44 | $12.66 | $12.66 | 1,079,164 |
| 2022-07-14 | $12.83 | $13.02 | $12.38 | $12.72 | $12.72 | 991,714 |
| 2022-07-13 | $12.73 | $13.40 | $12.66 | $13.06 | $13.06 | 1,240,823 |
| 2022-07-12 | $13.46 | $13.53 | $12.55 | $13.12 | $13.12 | 1,675,928 |
| 2022-07-11 | $14.18 | $14.24 | $13.23 | $13.39 | $13.39 | 1,415,655 |
| 2022-07-08 | $13.62 | $14.54 | $13.60 | $14.46 | $14.46 | 1,506,871 |
| 2022-07-07 | $13.27 | $13.93 | $13.21 | $13.92 | $13.92 | 1,344,611 |
| 2022-07-06 | $13.36 | $13.58 | $13.11 | $13.24 | $13.24 | 1,300,841 |
| 2022-07-05 | $12.12 | $13.17 | $11.85 | $13.16 | $13.16 | 1,755,506 |
| 2022-07-01 | $12.39 | $12.68 | $11.99 | $12.21 | $12.21 | 2,082,469 |
| 2022-06-30 | $12.61 | $12.61 | $11.62 | $12.51 | $12.51 | 1,619,215 |
| 2022-06-29 | $12.78 | $12.88 | $12.48 | $12.57 | $12.57 | 1,059,683 |
| 2022-06-28 | $13.85 | $13.95 | $12.91 | $12.92 | $12.92 | 1,926,591 |
| 2022-06-27 | $14.72 | $14.76 | $13.54 | $13.71 | $13.71 | 1,954,760 |
| 2022-06-24 | $13.52 | $14.64 | $13.42 | $14.64 | $14.64 | 2,158,743 |
| 2022-06-23 | $12.63 | $13.46 | $12.56 | $13.31 | $13.31 | 1,539,860 |
| 2022-06-22 | $11.72 | $12.60 | $11.64 | $12.46 | $12.46 | 1,509,757 |
| 2022-06-21 | $12.03 | $12.52 | $11.92 | $12.02 | $12.02 | 1,345,948 |
| 2022-06-17 | $11.62 | $12.00 | $11.51 | $11.83 | $11.83 | 3,757,798 |
| 2022-06-16 | $11.71 | $12.08 | $11.33 | $11.51 | $11.51 | 1,639,928 |
| 2022-06-15 | $12.32 | $12.63 | $11.97 | $12.28 | $12.28 | 1,468,991 |
| 2022-06-14 | $12.35 | $12.64 | $11.93 | $12.15 | $12.15 | 1,668,774 |
| 2022-06-13 | $12.54 | $12.74 | $12.21 | $12.31 | $12.31 | 1,646,407 |
| 2022-06-10 | $13.61 | $13.64 | $12.71 | $13.11 | $13.11 | 1,539,470 |
| 2022-06-09 | $14.41 | $14.77 | $13.92 | $13.96 | $13.96 | 1,469,198 |
| 2022-06-08 | $14.87 | $15.23 | $14.65 | $14.73 | $14.73 | 731,696 |
| 2022-06-07 | $14.27 | $14.96 | $14.25 | $14.85 | $14.85 | 803,636 |
| 2022-06-06 | $14.91 | $15.20 | $14.45 | $14.57 | $14.57 | 1,049,764 |
| 2022-06-03 | $15.21 | $15.42 | $14.51 | $14.63 | $14.63 | 1,289,309 |
| 2022-06-02 | $14.02 | $15.65 | $14.02 | $15.59 | $15.59 | 1,721,672 |
| 2022-06-01 | $14.51 | $14.76 | $14.03 | $14.17 | $14.17 | 1,632,712 |
| 2022-05-31 | $14.76 | $14.96 | $13.84 | $14.20 | $14.20 | 1,780,840 |
| 2022-05-27 | $14.30 | $14.81 | $14.12 | $14.68 | $14.68 | 3,194,252 |
| 2022-05-26 | $13.92 | $14.39 | $13.81 | $14.06 | $14.06 | 2,772,936 |
| 2022-05-25 | $13.75 | $14.23 | $13.63 | $14.12 | $14.12 | 2,423,718 |
| 2022-05-24 | $14.55 | $14.61 | $13.65 | $13.95 | $13.95 | 2,847,013 |
| 2022-05-23 | $14.97 | $15.16 | $14.34 | $14.90 | $14.90 | 1,862,114 |
| 2022-05-20 | $15.44 | $15.62 | $14.28 | $14.95 | $14.95 | 1,499,018 |
| 2022-05-19 | $14.38 | $15.65 | $14.29 | $15.19 | $15.19 | 2,543,505 |
| 2022-05-18 | $15.23 | $15.25 | $14.23 | $14.42 | $14.42 | 3,551,574 |
| 2022-05-17 | $15.88 | $16.43 | $15.34 | $15.59 | $15.59 | 1,633,939 |
| 2022-05-16 | $15.67 | $16.20 | $15.35 | $15.40 | $15.40 | 1,421,474 |
| 2022-05-13 | $15.32 | $16.34 | $15.02 | $15.87 | $15.87 | 1,849,333 |
| 2022-05-12 | $14.23 | $15.41 | $14.15 | $14.91 | $14.91 | 2,603,414 |
| 2022-05-11 | $15.51 | $15.86 | $14.48 | $14.70 | $14.70 | 2,354,665 |
| 2022-05-10 | $16.34 | $16.50 | $14.96 | $15.60 | $15.60 | 2,483,737 |
| 2022-05-09 | $17.54 | $17.79 | $15.83 | $15.95 | $15.95 | 2,483,211 |
| 2022-05-06 | $18.18 | $18.21 | $17.01 | $17.97 | $17.97 | 1,950,560 |
| 2022-05-05 | $18.56 | $18.80 | $17.54 | $18.33 | $18.33 | 2,512,174 |
| 2022-05-04 | $17.89 | $19.11 | $17.40 | $19.02 | $19.02 | 3,913,791 |
| 2022-05-03 | $18.19 | $18.90 | $17.90 | $17.97 | $17.97 | 1,894,220 |
| 2022-05-02 | $18.42 | $18.89 | $18.02 | $18.44 | $18.44 | 3,348,647 |
| 2022-04-29 | $19.21 | $19.58 | $18.45 | $18.54 | $18.54 | 2,686,441 |
| 2022-04-28 | $19.18 | $19.80 | $18.67 | $19.38 | $19.38 | 4,910,900 |
| 2022-04-27 | $19.36 | $19.95 | $18.92 | $19.00 | $19.00 | 2,582,219 |
| 2022-04-26 | $20.75 | $20.85 | $19.41 | $19.42 | $19.42 | 2,955,643 |
| 2022-04-25 | $21.66 | $22.04 | $20.94 | $21.14 | $21.14 | 3,687,945 |
| 2022-04-22 | $25.18 | $25.18 | $21.71 | $21.78 | $21.78 | 3,887,135 |
| 2022-04-21 | $25.95 | $26.25 | $24.27 | $24.34 | $24.34 | 2,563,235 |
| 2022-04-20 | $26.69 | $26.69 | $25.35 | $25.58 | $25.58 | 1,556,054 |
| 2022-04-19 | $25.97 | $27.13 | $25.69 | $26.57 | $26.57 | 1,629,686 |
| 2022-04-18 | $27.07 | $27.22 | $25.83 | $26.07 | $26.07 | 1,223,402 |
| 2022-04-14 | $27.42 | $27.89 | $27.02 | $27.35 | $27.35 | 1,763,999 |
| 2022-04-13 | $25.98 | $27.70 | $25.51 | $27.33 | $27.33 | 1,545,268 |
| 2022-04-12 | $27.51 | $27.97 | $25.89 | $26.10 | $26.10 | 1,523,582 |
| 2022-04-11 | $25.65 | $26.93 | $25.50 | $26.68 | $26.68 | 1,179,948 |
| 2022-04-08 | $26.07 | $26.69 | $25.76 | $26.20 | $26.20 | 908,485 |
| 2022-04-07 | $26.62 | $26.92 | $26.10 | $26.31 | $26.31 | 1,069,702 |
| 2022-04-06 | $27.23 | $27.44 | $26.45 | $26.66 | $26.66 | 1,369,081 |
| 2022-04-05 | $29.03 | $29.32 | $27.81 | $28.04 | $28.04 | 834,864 |
| 2022-04-04 | $28.19 | $29.65 | $28.19 | $29.02 | $29.02 | 659,362 |
| 2022-04-01 | $28.55 | $28.85 | $27.85 | $28.17 | $28.17 | 1,255,271 |
| 2022-03-31 | $28.90 | $29.47 | $28.40 | $28.55 | $28.55 | 1,070,002 |
| 2022-03-30 | $29.49 | $30.28 | $28.72 | $29.06 | $29.06 | 756,266 |
| 2022-03-29 | $28.94 | $30.25 | $28.49 | $29.71 | $29.71 | 937,501 |
| 2022-03-28 | $28.37 | $28.71 | $27.32 | $28.70 | $28.70 | 1,160,832 |
| 2022-03-25 | $29.08 | $29.33 | $27.75 | $28.54 | $28.54 | 770,130 |
| 2022-03-24 | $29.76 | $29.78 | $28.22 | $29.22 | $29.22 | 1,200,171 |
| 2022-03-23 | $29.41 | $30.18 | $28.66 | $29.30 | $29.30 | 741,557 |
| 2022-03-22 | $29.02 | $30.38 | $28.72 | $29.87 | $29.87 | 1,280,325 |
| 2022-03-21 | $29.70 | $30.59 | $28.77 | $29.08 | $29.08 | 1,200,063 |
| 2022-03-18 | $30.00 | $30.67 | $29.23 | $30.16 | $30.16 | 4,224,545 |
| 2022-03-17 | $29.45 | $30.95 | $29.03 | $29.63 | $29.63 | 2,119,845 |
| 2022-03-16 | $27.98 | $30.13 | $27.98 | $29.69 | $29.69 | 1,710,605 |
| 2022-03-15 | $26.40 | $27.48 | $26.14 | $27.34 | $27.34 | 1,259,631 |
| 2022-03-14 | $27.39 | $28.17 | $26.00 | $26.16 | $26.16 | 1,600,591 |
| 2022-03-11 | $29.00 | $29.59 | $27.38 | $27.40 | $27.40 | 859,116 |
| 2022-03-10 | $29.04 | $29.46 | $28.15 | $28.89 | $28.89 | 1,180,057 |
| 2022-03-09 | $28.18 | $29.70 | $28.18 | $29.34 | $29.34 | 1,365,291 |
| 2022-03-08 | $26.15 | $27.85 | $25.63 | $27.59 | $27.59 | 1,330,058 |
| 2022-03-07 | $27.52 | $28.18 | $25.95 | $26.14 | $26.14 | 1,722,813 |
| 2022-03-04 | $29.05 | $29.73 | $27.08 | $27.50 | $27.50 | 1,139,466 |
| 2022-03-03 | $30.59 | $30.78 | $28.97 | $29.26 | $29.26 | 652,475 |
| 2022-03-02 | $30.76 | $30.86 | $29.48 | $30.45 | $30.45 | 835,736 |
| 2022-03-01 | $30.20 | $31.38 | $29.96 | $30.69 | $30.69 | 839,427 |
| 2022-02-28 | $29.99 | $30.60 | $29.20 | $30.33 | $30.33 | 841,310 |
| 2022-02-25 | $29.80 | $30.17 | $28.88 | $29.70 | $29.70 | 1,033,004 |
| 2022-02-24 | $26.25 | $30.03 | $26.07 | $29.85 | $29.85 | 2,150,950 |
| 2022-02-23 | $28.34 | $28.95 | $27.48 | $27.66 | $27.66 | 1,339,284 |
| 2022-02-22 | $28.26 | $28.78 | $27.56 | $27.81 | $27.81 | 1,191,426 |
| 2022-02-18 | $29.55 | $29.88 | $28.27 | $28.74 | $28.74 | 1,250,132 |
| 2022-02-17 | $30.47 | $30.72 | $29.12 | $29.44 | $29.44 | 643,565 |
| 2022-02-16 | $31.19 | $31.19 | $30.30 | $30.95 | $30.95 | 966,286 |
| 2022-02-15 | $30.50 | $31.58 | $30.50 | $31.41 | $31.41 | 4,315,243 |
| 2022-02-14 | $29.75 | $31.15 | $29.52 | $29.83 | $29.83 | 2,545,037 |
| 2022-02-11 | $30.86 | $31.30 | $29.92 | $30.09 | $30.09 | 1,011,604 |
| 2022-02-10 | $30.76 | $32.81 | $30.46 | $31.13 | $31.13 | 3,276,791 |
| 2022-02-09 | $31.20 | $31.64 | $30.58 | $31.51 | $31.51 | 1,404,477 |
| 2022-02-08 | $29.43 | $30.92 | $28.77 | $30.78 | $30.78 | 6,373,314 |
| 2022-02-07 | $29.91 | $30.78 | $29.09 | $29.49 | $29.49 | 2,186,882 |
| 2022-02-04 | $28.71 | $30.16 | $28.42 | $29.95 | $29.95 | 2,115,808 |
| 2022-02-03 | $28.08 | $29.38 | $27.80 | $28.64 | $28.64 | 2,764,637 |
| 2022-02-02 | $30.12 | $30.33 | $28.08 | $29.02 | $29.02 | 3,142,538 |
| 2022-02-01 | $29.25 | $30.34 | $28.62 | $30.05 | $30.05 | 2,262,995 |
| 2022-01-31 | $27.60 | $29.44 | $27.55 | $29.27 | $29.27 | 3,639,857 |
| 2022-01-28 | $26.06 | $27.33 | $25.95 | $27.06 | $27.06 | 4,447,973 |
| 2022-01-27 | $25.60 | $27.30 | $25.47 | $25.71 | $25.71 | 7,446,712 |
| 2022-01-26 | $25.20 | $26.35 | $23.91 | $24.25 | $24.25 | 5,012,948 |
| 2022-01-25 | $25.27 | $25.80 | $23.60 | $24.55 | $24.55 | 7,167,779 |
| 2022-01-24 | $24.10 | $26.41 | $22.72 | $25.96 | $25.96 | 4,094,722 |
| 2022-01-21 | $26.65 | $26.78 | $25.25 | $25.37 | $25.37 | 2,096,581 |
| 2022-01-20 | $27.09 | $28.07 | $26.78 | $26.90 | $26.90 | 1,863,779 |
| 2022-01-19 | $27.45 | $27.60 | $26.32 | $26.59 | $26.59 | 2,216,583 |
| 2022-01-18 | $26.88 | $27.83 | $25.91 | $26.38 | $26.38 | 1,734,505 |
| 2022-01-14 | $27.76 | $28.70 | $26.51 | $27.23 | $27.23 | 1,676,022 |
| 2022-01-13 | $29.18 | $29.66 | $27.73 | $27.95 | $27.95 | 1,666,945 |
| 2022-01-12 | $30.14 | $30.63 | $28.97 | $28.98 | $28.98 | 1,361,274 |
| 2022-01-11 | $29.14 | $30.38 | $28.57 | $30.03 | $30.03 | 1,777,858 |
| 2022-01-10 | $28.69 | $29.25 | $27.95 | $29.14 | $29.14 | 2,149,462 |
| 2022-01-07 | $29.82 | $30.70 | $29.26 | $29.33 | $29.33 | 1,039,220 |
| 2022-01-06 | $30.00 | $30.99 | $28.89 | $29.82 | $29.82 | 1,609,936 |
| 2022-01-05 | $31.67 | $31.95 | $29.63 | $30.14 | $30.14 | 1,767,813 |
| 2022-01-04 | $35.12 | $35.52 | $30.97 | $31.95 | $31.95 | 3,482,266 |
| 2022-01-03 | $35.47 | $35.89 | $34.44 | $35.15 | $35.15 | 2,296,572 |
| 2021-12-31 | $35.77 | $36.14 | $35.23 | $35.40 | $35.40 | 940,624 |
| 2021-12-30 | $35.37 | $36.45 | $35.17 | $35.87 | $35.87 | 682,301 |
| 2021-12-29 | $35.08 | $35.58 | $33.95 | $35.37 | $35.37 | 643,164 |
| 2021-12-28 | $35.27 | $35.46 | $34.76 | $34.92 | $34.92 | 708,876 |
| 2021-12-27 | $35.29 | $36.03 | $35.09 | $35.27 | $35.27 | 576,860 |
| 2021-12-23 | $35.14 | $35.86 | $34.50 | $35.36 | $35.36 | 836,159 |
| 2021-12-22 | $35.39 | $36.20 | $34.86 | $35.17 | $35.17 | 1,335,547 |
| 2021-12-21 | $34.65 | $36.49 | $34.41 | $35.30 | $35.30 | 1,987,402 |
| 2021-12-20 | $32.84 | $34.55 | $32.33 | $34.47 | $34.47 | 3,500,335 |
| 2021-12-17 | $31.26 | $33.31 | $30.68 | $33.31 | $33.31 | 4,092,973 |
| 2021-12-16 | $32.59 | $32.75 | $31.40 | $31.73 | $31.73 | 4,807,053 |
| 2021-12-15 | $31.79 | $31.91 | $31.07 | $31.60 | $31.60 | 3,216,673 |
| 2021-12-14 | $32.73 | $33.05 | $31.47 | $32.03 | $32.03 | 2,444,636 |
| 2021-12-13 | $35.04 | $35.65 | $32.77 | $33.46 | $33.46 | 2,887,403 |
| 2021-12-10 | $33.82 | $35.25 | $32.97 | $33.57 | $33.57 | 1,677,993 |
| 2021-12-09 | $35.31 | $36.22 | $33.25 | $33.66 | $33.66 | 1,530,428 |
| 2021-12-08 | $35.07 | $35.81 | $34.21 | $34.99 | $34.99 | 1,356,080 |
| 2021-12-07 | $34.90 | $36.05 | $34.34 | $35.20 | $35.20 | 2,777,138 |
| 2021-12-06 | $33.22 | $33.89 | $32.02 | $33.87 | $33.87 | 2,790,115 |
| 2021-12-03 | $32.83 | $32.94 | $31.09 | $32.71 | $32.71 | 1,807,669 |
| 2021-12-02 | $31.31 | $33.22 | $31.31 | $32.83 | $32.83 | 1,889,876 |
| 2021-12-01 | $32.72 | $33.20 | $30.96 | $31.27 | $31.27 | 2,692,085 |
| 2021-11-30 | $33.51 | $33.51 | $31.80 | $32.36 | $32.36 | 1,838,433 |
| 2021-11-29 | $34.20 | $34.49 | $33.33 | $33.41 | $33.41 | 1,866,020 |
| 2021-11-26 | $33.43 | $33.97 | $33.11 | $33.88 | $33.88 | 608,935 |
| 2021-11-24 | $33.39 | $34.06 | $32.89 | $33.91 | $33.91 | 1,304,505 |
| 2021-11-23 | $34.56 | $34.75 | $32.57 | $33.44 | $33.44 | 1,882,255 |
| 2021-11-22 | $36.00 | $36.15 | $34.42 | $34.51 | $34.51 | 2,417,645 |
| 2021-11-19 | $36.25 | $37.25 | $35.84 | $35.88 | $35.88 | 1,773,372 |
| 2021-11-18 | $36.75 | $36.96 | $35.32 | $35.48 | $35.48 | 1,979,722 |
| 2021-11-17 | $37.73 | $38.19 | $36.64 | $36.72 | $36.72 | 1,150,458 |
| 2021-11-16 | $39.65 | $39.65 | $37.72 | $37.81 | $37.81 | 1,742,791 |
| 2021-11-15 | $39.00 | $39.20 | $37.95 | $37.96 | $37.96 | 1,296,953 |
| 2021-11-12 | $40.01 | $40.25 | $38.82 | $38.97 | $38.97 | 1,618,395 |
| 2021-11-11 | $41.40 | $41.40 | $39.54 | $39.64 | $39.64 | 2,438,178 |
| 2021-11-10 | $42.00 | $42.58 | $40.26 | $41.09 | $41.09 | 1,380,518 |
| 2021-11-09 | $42.59 | $42.76 | $41.47 | $42.54 | $42.54 | 1,446,098 |
| 2021-11-08 | $43.50 | $44.36 | $42.03 | $42.52 | $42.52 | 4,172,001 |
| 2021-11-05 | $42.29 | $44.25 | $41.71 | $43.46 | $43.46 | 12,139,199 |
| 2021-11-04 | $43.30 | $44.37 | $42.51 | $43.20 | $43.20 | 1,632,609 |
| 2021-11-03 | $44.08 | $44.74 | $43.11 | $43.42 | $43.42 | 2,027,243 |
| 2021-11-02 | $46.36 | $47.54 | $46.09 | $47.24 | $47.24 | 1,267,391 |
| 2021-11-01 | $46.57 | $46.68 | $45.55 | $46.55 | $46.55 | 1,633,417 |
| 2021-10-29 | $45.50 | $47.21 | $44.57 | $46.32 | $46.32 | 1,144,594 |
| 2021-10-28 | $45.62 | $46.48 | $44.85 | $45.75 | $45.75 | 1,218,672 |
| 2021-10-27 | $45.74 | $46.54 | $45.15 | $45.23 | $45.23 | 832,865 |
| 2021-10-26 | $45.89 | $47.19 | $45.38 | $45.64 | $45.64 | 1,106,879 |
| 2021-10-25 | $42.94 | $45.66 | $42.57 | $45.62 | $45.62 | 1,694,364 |
| 2021-10-22 | $45.58 | $45.79 | $41.55 | $41.99 | $41.99 | 3,168,017 |
| 2021-10-21 | $47.18 | $48.00 | $45.60 | $45.97 | $45.97 | 4,269,461 |
| 2021-10-20 | $43.60 | $44.90 | $43.53 | $44.21 | $44.21 | 1,891,513 |
| 2021-10-19 | $44.44 | $44.44 | $43.33 | $43.42 | $43.42 | 1,128,983 |
| 2021-10-18 | $43.96 | $44.42 | $42.97 | $43.84 | $43.84 | 1,013,588 |
| 2021-10-15 | $46.08 | $46.28 | $43.76 | $43.93 | $43.93 | 1,075,112 |
| 2021-10-14 | $46.15 | $48.28 | $45.82 | $46.10 | $46.10 | 1,408,521 |
| 2021-10-13 | $43.49 | $45.55 | $43.16 | $45.42 | $45.42 | 1,995,006 |
| 2021-10-12 | $42.85 | $43.69 | $42.37 | $43.14 | $43.14 | 925,291 |
| 2021-10-11 | $43.04 | $43.50 | $42.38 | $42.54 | $42.54 | 512,423 |
| 2021-10-08 | $43.28 | $43.56 | $42.32 | $43.04 | $43.04 | 488,729 |
| 2021-10-07 | $43.48 | $44.65 | $42.98 | $43.14 | $43.14 | 586,473 |
| 2021-10-06 | $41.30 | $43.21 | $41.22 | $43.11 | $43.11 | 506,522 |
| 2021-10-05 | $41.70 | $42.92 | $41.50 | $41.96 | $41.96 | 1,272,668 |
| 2021-10-04 | $43.38 | $43.48 | $40.50 | $41.67 | $41.67 | 1,833,812 |
| 2021-10-01 | $43.11 | $44.78 | $42.98 | $43.88 | $43.88 | 958,157 |
| 2021-09-30 | $43.00 | $43.64 | $42.10 | $42.74 | $42.74 | 1,049,865 |
| 2021-09-29 | $43.04 | $44.15 | $42.83 | $42.89 | $42.89 | 1,161,401 |
| 2021-09-28 | $45.05 | $45.05 | $42.63 | $42.71 | $42.71 | 1,327,386 |
| 2021-09-27 | $46.46 | $46.76 | $45.02 | $45.84 | $45.84 | 783,594 |
| 2021-09-24 | $46.54 | $47.43 | $46.42 | $46.80 | $46.80 | 361,820 |
| 2021-09-23 | $46.86 | $47.35 | $46.35 | $46.96 | $46.96 | 572,313 |
| 2021-09-22 | $45.56 | $46.56 | $45.08 | $46.35 | $46.35 | 560,088 |
| 2021-09-21 | $45.15 | $46.13 | $45.15 | $45.23 | $45.23 | 717,266 |
| 2021-09-20 | $44.96 | $46.42 | $44.43 | $44.94 | $44.94 | 904,087 |
| 2021-09-17 | $48.38 | $48.93 | $46.39 | $46.59 | $46.59 | 1,124,664 |
| 2021-09-16 | $47.23 | $48.59 | $47.01 | $48.15 | $48.15 | 896,743 |
| 2021-09-15 | $46.64 | $48.03 | $46.62 | $47.23 | $47.23 | 794,498 |
| 2021-09-14 | $46.45 | $47.63 | $46.43 | $46.57 | $46.57 | 384,351 |
| 2021-09-13 | $47.46 | $47.60 | $46.15 | $46.61 | $46.61 | 647,674 |
| 2021-09-10 | $47.76 | $49.03 | $47.34 | $47.70 | $47.70 | 644,369 |
| 2021-09-09 | $46.89 | $47.77 | $46.58 | $47.32 | $47.32 | 935,164 |
| 2021-09-08 | $47.47 | $47.50 | $46.25 | $46.95 | $46.95 | 640,204 |
| 2021-09-07 | $47.90 | $48.60 | $46.69 | $47.64 | $47.64 | 598,715 |
| 2021-09-03 | $45.82 | $48.49 | $45.08 | $48.04 | $48.04 | 748,465 |
| 2021-09-02 | $45.83 | $46.76 | $45.49 | $46.36 | $46.36 | 630,218 |
| 2021-09-01 | $45.33 | $46.32 | $45.12 | $45.75 | $45.75 | 436,977 |
| 2021-08-31 | $45.77 | $46.10 | $44.84 | $45.28 | $45.28 | 757,140 |
| 2021-08-30 | $44.29 | $46.49 | $44.09 | $45.81 | $45.81 | 1,875,578 |
| 2021-08-27 | $44.70 | $45.29 | $44.04 | $44.07 | $44.07 | 598,041 |
| 2021-08-26 | $44.51 | $45.06 | $44.19 | $44.67 | $44.67 | 332,654 |
| 2021-08-25 | $44.29 | $44.97 | $43.80 | $44.63 | $44.63 | 559,619 |
| 2021-08-24 | $44.73 | $45.78 | $44.47 | $44.65 | $44.65 | 812,000 |
| 2021-08-23 | $44.58 | $44.97 | $43.98 | $44.58 | $44.58 | 445,771 |
| 2021-08-20 | $43.59 | $44.94 | $43.53 | $44.43 | $44.43 | 1,460,487 |
| 2021-08-19 | $42.99 | $44.62 | $42.87 | $43.62 | $43.62 | 528,787 |
| 2021-08-18 | $42.23 | $44.30 | $42.22 | $43.74 | $43.74 | 923,392 |
| 2021-08-17 | $43.00 | $43.34 | $41.71 | $42.23 | $42.23 | 1,345,543 |
| 2021-08-16 | $43.49 | $44.50 | $43.04 | $43.72 | $43.72 | 1,045,805 |
| 2021-08-13 | $43.29 | $45.00 | $42.81 | $43.79 | $43.79 | 740,021 |
| 2021-08-12 | $43.60 | $43.96 | $42.68 | $43.28 | $43.28 | 609,988 |
| 2021-08-11 | $43.69 | $44.34 | $43.19 | $43.80 | $43.80 | 588,435 |
| 2021-08-10 | $43.22 | $44.09 | $43.06 | $43.78 | $43.78 | 942,664 |
| 2021-08-09 | $43.50 | $43.67 | $42.40 | $43.08 | $43.08 | 1,390,502 |
| 2021-08-06 | $43.82 | $44.20 | $43.10 | $43.46 | $43.46 | 945,048 |
| 2021-08-05 | $42.45 | $44.34 | $41.76 | $43.82 | $43.82 | 1,873,522 |
| 2021-08-04 | $41.36 | $42.53 | $41.07 | $42.51 | $42.51 | 1,245,723 |
| 2021-08-03 | $40.52 | $41.99 | $40.28 | $41.58 | $41.58 | 1,088,266 |
| 2021-08-02 | $40.78 | $41.12 | $39.81 | $40.59 | $40.59 | 1,303,565 |
| 2021-07-30 | $39.50 | $42.29 | $39.28 | $41.73 | $41.73 | 1,928,662 |
| 2021-07-29 | $39.98 | $40.25 | $39.12 | $39.52 | $39.52 | 1,279,408 |
| 2021-07-28 | $38.47 | $40.34 | $38.32 | $39.81 | $39.81 | 1,344,430 |
| 2021-07-27 | $39.57 | $40.14 | $37.56 | $38.20 | $38.20 | 1,619,515 |
| 2021-07-26 | $38.08 | $40.29 | $37.70 | $39.76 | $39.76 | 2,222,203 |
| 2021-07-23 | $38.32 | $39.70 | $37.90 | $38.02 | $38.02 | 1,356,807 |
| 2021-07-22 | $36.80 | $39.48 | $36.51 | $38.39 | $38.39 | 1,904,516 |
| 2021-07-21 | $38.75 | $40.99 | $36.77 | $36.86 | $36.86 | 4,177,695 |
| 2021-07-20 | $37.10 | $38.19 | $35.78 | $37.80 | $37.80 | 1,710,181 |
| 2021-07-19 | $35.50 | $37.06 | $35.12 | $37.05 | $37.05 | 1,308,244 |
| 2021-07-16 | $35.44 | $37.32 | $35.23 | $36.40 | $36.40 | 1,372,426 |
| 2021-07-15 | $33.46 | $35.67 | $33.11 | $35.12 | $35.12 | 1,372,670 |
| 2021-07-14 | $35.01 | $35.37 | $33.35 | $33.46 | $33.46 | 1,598,081 |
| 2021-07-13 | $34.99 | $35.47 | $34.52 | $34.96 | $34.96 | 420,820 |
| 2021-07-12 | $35.60 | $36.09 | $34.90 | $35.21 | $35.21 | 296,843 |
| 2021-07-09 | $35.18 | $35.86 | $34.70 | $35.52 | $35.52 | 646,156 |
| 2021-07-08 | $34.48 | $34.98 | $33.39 | $34.94 | $34.94 | 849,483 |
| 2021-07-07 | $36.05 | $36.41 | $34.56 | $34.90 | $34.90 | 798,983 |
| 2021-07-06 | $36.15 | $37.42 | $35.59 | $36.02 | $36.02 | 698,965 |
| 2021-07-02 | $36.63 | $37.37 | $35.99 | $36.15 | $36.15 | 508,992 |
| 2021-07-01 | $38.11 | $38.33 | $36.37 | $36.63 | $36.63 | 2,030,841 |
| 2021-06-30 | $38.00 | $38.83 | $37.59 | $38.25 | $38.25 | 1,315,683 |
| 2021-06-29 | $37.66 | $39.15 | $37.38 | $38.23 | $38.23 | 995,098 |
| 2021-06-28 | $38.37 | $38.94 | $37.31 | $37.74 | $37.74 | 997,117 |
| 2021-06-25 | $37.09 | $38.24 | $36.88 | $37.64 | $37.64 | 555,578 |
| 2021-06-24 | $37.37 | $37.96 | $36.68 | $36.82 | $36.82 | 276,515 |
| 2021-06-23 | $36.75 | $37.41 | $36.32 | $37.13 | $37.13 | 362,380 |
| 2021-06-22 | $36.88 | $37.30 | $36.13 | $36.64 | $36.64 | 1,452,800 |
| 2021-06-21 | $37.08 | $37.68 | $36.06 | $37.13 | $37.13 | 541,722 |
| 2021-06-18 | $38.10 | $38.50 | $36.97 | $37.22 | $37.22 | 832,204 |
| 2021-06-17 | $37.42 | $39.53 | $37.33 | $38.54 | $38.54 | 1,152,246 |
| 2021-06-16 | $36.59 | $37.76 | $36.49 | $37.53 | $37.53 | 736,856 |
| 2021-06-15 | $36.29 | $37.19 | $36.09 | $36.58 | $36.58 | 495,249 |
| 2021-06-14 | $36.85 | $37.70 | $36.17 | $36.52 | $36.52 | 618,023 |
| 2021-06-11 | $36.11 | $37.98 | $35.39 | $37.13 | $37.13 | 1,676,240 |
| 2021-06-10 | $34.90 | $36.09 | $34.20 | $35.77 | $35.77 | 520,378 |
| 2021-06-09 | $35.27 | $35.55 | $34.35 | $35.07 | $35.07 | 565,253 |
| 2021-06-08 | $33.41 | $35.93 | $32.73 | $35.16 | $35.16 | 1,270,865 |
| 2021-06-07 | $32.34 | $33.76 | $32.00 | $33.03 | $33.03 | 1,083,439 |
| 2021-06-04 | $32.33 | $32.94 | $31.93 | $32.07 | $32.07 | 522,105 |
| 2021-06-03 | $33.50 | $33.79 | $32.04 | $32.24 | $32.24 | 894,382 |
| 2021-06-02 | $34.10 | $34.59 | $33.64 | $34.06 | $34.06 | 616,163 |
| 2021-06-01 | $35.02 | $35.50 | $33.65 | $34.19 | $34.19 | 655,832 |
| 2021-05-28 | $34.02 | $35.24 | $33.81 | $34.44 | $34.44 | 849,716 |
| 2021-05-27 | $33.62 | $34.05 | $32.86 | $33.74 | $33.74 | 447,237 |
| 2021-05-26 | $33.41 | $34.12 | $33.33 | $33.72 | $33.72 | 607,017 |
| 2021-05-25 | $33.54 | $33.88 | $33.20 | $33.35 | $33.35 | 402,283 |
| 2021-05-24 | $33.28 | $33.91 | $33.08 | $33.55 | $33.55 | 420,011 |
| 2021-05-21 | $34.10 | $34.42 | $33.20 | $33.28 | $33.28 | 566,757 |
| 2021-05-20 | $34.07 | $34.80 | $33.55 | $33.70 | $33.70 | 1,174,754 |
| 2021-05-19 | $32.72 | $34.01 | $31.95 | $33.94 | $33.94 | 1,480,279 |
| 2021-05-18 | $33.78 | $34.74 | $32.09 | $32.28 | $32.28 | 1,406,566 |
| 2021-05-17 | $32.91 | $33.31 | $32.10 | $33.02 | $33.02 | 784,324 |
| 2021-05-14 | $30.65 | $33.34 | $30.59 | $33.15 | $33.15 | 1,614,957 |
| 2021-05-13 | $32.03 | $32.37 | $29.36 | $29.86 | $29.86 | 1,602,368 |
| 2021-05-12 | $33.27 | $33.30 | $31.28 | $31.40 | $31.40 | 1,641,642 |
| 2021-05-11 | $32.89 | $34.41 | $32.38 | $33.25 | $33.25 | 4,554,320 |
| 2021-05-10 | $35.24 | $35.24 | $33.91 | $34.00 | $34.00 | 2,988,374 |
| 2021-05-07 | $35.90 | $37.28 | $35.22 | $35.61 | $35.61 | 4,200,586 |
| 2021-05-06 | $34.95 | $35.83 | $33.66 | $35.74 | $35.74 | 1,322,394 |
| 2021-05-05 | $37.35 | $37.36 | $34.88 | $35.44 | $35.44 | 1,443,053 |
| 2021-05-04 | $35.60 | $37.13 | $34.40 | $37.02 | $37.02 | 2,589,678 |
| 2021-05-03 | $37.80 | $37.97 | $35.68 | $35.98 | $35.98 | 1,328,344 |
| 2021-04-30 | $38.10 | $38.90 | $37.20 | $37.35 | $37.35 | 1,744,366 |
| 2021-04-29 | $42.00 | $42.09 | $38.22 | $38.59 | $38.59 | 2,021,513 |
| 2021-04-28 | $41.64 | $42.97 | $41.06 | $41.85 | $41.85 | 1,202,136 |
| 2021-04-27 | $41.14 | $42.09 | $40.20 | $41.76 | $41.76 | 1,296,842 |
| 2021-04-26 | $40.82 | $43.51 | $40.52 | $41.02 | $41.02 | 3,156,415 |
| 2021-04-23 | $40.74 | $42.17 | $39.91 | $40.64 | $40.64 | 2,435,085 |
| 2021-04-22 | $39.00 | $42.78 | $37.50 | $41.50 | $41.50 | 10,358,658 |
| 2021-04-21 | $33.19 | $35.13 | $32.80 | $33.82 | $33.82 | 3,086,264 |
| 2021-04-20 | $33.10 | $33.96 | $32.53 | $33.84 | $33.84 | 875,621 |
| 2021-04-19 | $33.61 | $34.18 | $33.10 | $33.56 | $33.56 | 754,968 |
| 2021-04-16 | $33.64 | $34.11 | $32.36 | $33.99 | $33.99 | 1,886,210 |
| 2021-04-15 | $33.17 | $33.71 | $32.69 | $33.40 | $33.40 | 779,121 |
| 2021-04-14 | $32.67 | $33.69 | $32.32 | $32.75 | $32.75 | 2,193,089 |
| 2021-04-13 | $31.29 | $32.50 | $30.95 | $32.26 | $32.26 | 1,318,028 |
| 2021-04-12 | $31.92 | $31.94 | $30.49 | $31.16 | $31.16 | 1,311,410 |
| 2021-04-09 | $32.65 | $32.65 | $31.65 | $32.08 | $32.08 | 552,388 |
| 2021-04-08 | $32.07 | $32.87 | $31.75 | $32.60 | $32.60 | 681,761 |
| 2021-04-07 | $32.04 | $32.11 | $31.45 | $31.94 | $31.94 | 1,291,582 |
| 2021-04-06 | $32.15 | $33.30 | $31.45 | $32.62 | $32.62 | 2,144,983 |
| 2021-04-05 | $32.85 | $32.99 | $31.41 | $31.55 | $31.55 | 2,020,499 |
| 2021-04-01 | $33.20 | $33.91 | $32.16 | $32.43 | $32.43 | 1,064,739 |
| 2021-03-31 | $34.54 | $34.61 | $32.70 | $32.91 | $32.91 | 1,000,961 |
| 2021-03-30 | $33.60 | $35.51 | $32.91 | $33.90 | $33.90 | 599,243 |
| 2021-03-29 | $32.83 | $35.07 | $32.40 | $33.79 | $33.79 | 1,128,387 |
| 2021-03-26 | $33.01 | $33.53 | $32.32 | $33.00 | $33.00 | 631,232 |
| 2021-03-25 | $32.07 | $33.15 | $31.32 | $32.96 | $32.96 | 1,140,202 |
| 2021-03-24 | $34.95 | $34.99 | $32.08 | $32.41 | $32.41 | 1,234,127 |
| 2021-03-23 | $34.81 | $35.50 | $34.33 | $34.71 | $34.71 | 1,105,732 |
| 2021-03-22 | $34.28 | $35.97 | $33.95 | $34.82 | $34.82 | 1,258,851 |
| 2021-03-19 | $34.47 | $34.94 | $33.25 | $33.76 | $33.76 | 2,855,042 |
| 2021-03-18 | $34.98 | $35.75 | $34.49 | $34.60 | $34.60 | 1,550,427 |
| 2021-03-17 | $35.10 | $35.77 | $34.56 | $35.41 | $35.41 | 1,338,114 |
| 2021-03-16 | $37.06 | $37.51 | $35.24 | $36.01 | $36.01 | 804,622 |
| 2021-03-15 | $38.02 | $38.22 | $36.50 | $37.09 | $37.09 | 868,129 |
| 2021-03-12 | $35.90 | $38.75 | $35.25 | $37.83 | $37.83 | 1,048,400 |
| 2021-03-11 | $37.92 | $39.24 | $35.61 | $35.95 | $35.95 | 1,693,249 |
| 2021-03-10 | $35.74 | $39.69 | $34.77 | $37.49 | $37.49 | 2,563,929 |
| 2021-03-09 | $35.34 | $38.54 | $35.00 | $37.14 | $37.14 | 2,183,307 |
| 2021-03-08 | $34.50 | $35.99 | $33.61 | $34.60 | $34.60 | 1,424,316 |
| 2021-03-05 | $33.91 | $34.90 | $32.92 | $34.51 | $34.51 | 1,767,673 |
| 2021-03-04 | $34.25 | $34.61 | $31.65 | $33.57 | $33.57 | 2,600,868 |
| 2021-03-03 | $36.51 | $36.63 | $33.90 | $34.68 | $34.68 | 2,049,661 |
| 2021-03-02 | $39.37 | $39.37 | $36.63 | $36.88 | $36.88 | 2,226,805 |
| 2021-03-01 | $39.44 | $40.83 | $38.57 | $39.30 | $39.30 | 1,838,122 |
| 2021-02-26 | $39.82 | $40.37 | $37.35 | $38.00 | $38.00 | 1,639,901 |
| 2021-02-25 | $42.50 | $42.50 | $39.00 | $39.90 | $39.90 | 2,040,764 |
| 2021-02-24 | $43.34 | $44.48 | $42.30 | $42.51 | $42.51 | 1,109,689 |
| 2021-02-23 | $43.32 | $43.90 | $39.53 | $43.24 | $43.24 | 2,521,444 |
| 2021-02-22 | $45.48 | $46.74 | $44.57 | $45.60 | $45.60 | 1,356,889 |
| 2021-02-19 | $44.99 | $45.20 | $43.21 | $45.09 | $45.09 | 1,505,852 |
| 2021-02-18 | $43.66 | $45.74 | $41.27 | $44.63 | $44.63 | 2,457,207 |
| 2021-02-17 | $44.37 | $45.85 | $43.28 | $44.35 | $44.35 | 1,828,375 |
| 2021-02-16 | $46.21 | $46.35 | $44.10 | $45.24 | $45.24 | 1,429,882 |
| 2021-02-12 | $46.00 | $46.95 | $45.08 | $45.36 | $45.36 | 1,368,856 |
| 2021-02-11 | $47.30 | $47.95 | $44.96 | $46.11 | $46.11 | 1,750,709 |
| 2021-02-10 | $49.42 | $49.89 | $45.58 | $46.00 | $46.00 | 1,960,490 |
| 2021-02-09 | $50.51 | $51.85 | $46.60 | $48.29 | $48.29 | 2,625,802 |
| 2021-02-08 | $54.73 | $54.98 | $50.47 | $50.50 | $50.50 | 2,217,355 |
| 2021-02-05 | $56.00 | $56.98 | $54.51 | $55.24 | $55.24 | 5,073,394 |
| 2021-02-04 | $54.99 | $57.28 | $53.61 | $54.90 | $54.90 | 1,925,337 |
| 2021-02-03 | $52.20 | $53.80 | $51.04 | $53.50 | $53.50 | 6,590,467 |
| 2021-02-02 | $49.76 | $54.10 | $49.45 | $51.25 | $51.25 | 2,916,574 |
| 2021-02-01 | $44.14 | $49.90 | $43.95 | $49.00 | $49.00 | 4,051,069 |
| 2021-01-29 | $47.00 | $48.31 | $41.88 | $44.00 | $44.00 | 8,514,859 |
| 2021-01-28 | $41.85 | $45.96 | $41.08 | $45.50 | $45.50 | 25,468,626 |