ZoomInfo Technologies Inc - Class A (ZI) Exchange: NASDAQ
Data as of April 26, 2024
$16.37 ($0.65) 4.13%
ZoomInfo Technologies Inc - Class A - Daily Information
Click for more stock information on ZoomInfo Technologies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $15.91 |
| Previous Close | $16.37 |
| High | $16.42 |
| Low | $15.81 |
| Adjusted Open | $15.91 |
| Previous Adjusted Close | $16.37 |
| Adjusted High | $16.42 |
| Adjusted Low | $15.81 |
About ZoomInfo Technologies Inc - Class A (ZI)
ZoomInfo Technologies Inc Class A (ZI) is a go-to-market (GTM) intelligence and go-to-market acceleration platform for B2B sales and marketing. ZoomInfo's growth acceleration platform offers various softwares and apps to help capture go-to-market intelligence, grow customers and revenue, and maximize efficiency. ZoomInfo was founded in 2000 at the hands of founders Henry Schuck and Kirk Brown and scheduled its IPO in June 2020. Since its inception, ZoomInfo has focused on accelerating revenue growth for businesses of all sizes. It provides customers with information on companies, contact information, and insights on how to engage the right people with the right message. ZoomInfo has raised more than $231 million in venture capital, secured an acquisition of both DiscoverOrg and SalesOptimize and reached profitability in 2019. With 5,500 customers and over 500 partners, it has experienced annual growth of over 20% for the last four years, making it one of the fastest-growing tech companies in the US.
Invest in ZoomInfo Technologies Inc - Class A (ZI)
Historical Stock Data for ZoomInfo Technologies Inc - Class A (ZI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $15.91 | $16.42 | $15.81 | $16.37 | $16.37 | 2,686,990 |
| 2024-04-25 | $15.55 | $15.80 | $15.38 | $15.72 | $15.72 | 2,814,431 |
| 2024-04-24 | $15.91 | $16.01 | $15.69 | $15.89 | $15.89 | 1,844,243 |
| 2024-04-23 | $15.60 | $16.10 | $15.56 | $15.84 | $15.84 | 2,410,165 |
| 2024-04-22 | $15.55 | $15.73 | $15.42 | $15.66 | $15.66 | 3,234,292 |
| 2024-04-19 | $15.74 | $15.95 | $15.51 | $15.53 | $15.53 | 3,766,709 |
| 2024-04-18 | $15.50 | $15.90 | $15.43 | $15.77 | $15.77 | 3,767,703 |
| 2024-04-17 | $15.31 | $15.61 | $15.29 | $15.50 | $15.50 | 3,932,719 |
| 2024-04-16 | $15.20 | $15.43 | $15.15 | $15.25 | $15.25 | 3,093,656 |
| 2024-04-15 | $15.86 | $15.92 | $15.28 | $15.33 | $15.33 | 5,510,004 |
| 2024-04-12 | $16.08 | $16.36 | $15.76 | $15.83 | $15.83 | 5,892,393 |
| 2024-04-11 | $15.75 | $16.35 | $15.69 | $16.26 | $16.26 | 5,875,583 |
| 2024-04-10 | $15.84 | $16.05 | $15.60 | $15.69 | $15.69 | 3,348,570 |
| 2024-04-09 | $15.90 | $16.33 | $15.87 | $16.23 | $16.23 | 4,648,583 |
| 2024-04-08 | $15.45 | $15.96 | $15.28 | $15.84 | $15.84 | 3,026,620 |
| 2024-04-05 | $15.08 | $15.45 | $14.90 | $15.32 | $15.32 | 10,995,529 |
| 2024-04-04 | $16.28 | $16.29 | $14.95 | $15.08 | $15.08 | 9,931,533 |
| 2024-04-03 | $15.87 | $16.18 | $15.75 | $16.12 | $16.12 | 4,348,096 |
| 2024-04-02 | $15.76 | $15.96 | $15.59 | $15.92 | $15.92 | 5,007,380 |
| 2024-04-01 | $16.09 | $16.40 | $15.91 | $16.06 | $16.06 | 5,576,411 |
| 2024-03-28 | $15.84 | $16.05 | $15.84 | $16.03 | $16.03 | 4,317,839 |
| 2024-03-27 | $15.50 | $15.86 | $15.50 | $15.85 | $15.85 | 2,711,958 |
| 2024-03-26 | $15.61 | $15.76 | $15.40 | $15.42 | $15.42 | 2,498,020 |
| 2024-03-25 | $15.57 | $15.66 | $15.41 | $15.50 | $15.50 | 2,389,444 |
| 2024-03-22 | $16.02 | $16.09 | $15.54 | $15.55 | $15.55 | 2,948,094 |
| 2024-03-21 | $16.13 | $16.28 | $15.92 | $16.02 | $16.02 | 5,178,114 |
| 2024-03-20 | $15.76 | $16.00 | $15.68 | $15.87 | $15.87 | 6,097,926 |
| 2024-03-19 | $15.60 | $16.06 | $15.60 | $15.84 | $15.84 | 3,974,215 |
| 2024-03-18 | $16.06 | $16.12 | $15.68 | $15.87 | $15.87 | 5,637,162 |
| 2024-03-15 | $15.80 | $16.01 | $15.63 | $15.99 | $15.99 | 11,332,386 |
| 2024-03-14 | $16.35 | $16.38 | $15.72 | $15.90 | $15.90 | 5,736,223 |
| 2024-03-13 | $16.10 | $16.74 | $16.09 | $16.34 | $16.34 | 4,690,979 |
| 2024-03-12 | $16.70 | $16.85 | $16.07 | $16.14 | $16.14 | 8,986,349 |
| 2024-03-11 | $16.52 | $17.01 | $16.50 | $16.70 | $16.70 | 6,264,684 |
| 2024-03-08 | $16.70 | $16.76 | $16.38 | $16.51 | $16.51 | 3,369,652 |
| 2024-03-07 | $16.18 | $16.61 | $16.13 | $16.57 | $16.57 | 5,773,365 |
| 2024-03-06 | $16.40 | $16.40 | $15.45 | $16.13 | $16.13 | 6,751,398 |
| 2024-03-05 | $16.38 | $16.43 | $16.05 | $16.09 | $16.09 | 3,453,594 |
| 2024-03-04 | $16.83 | $17.00 | $16.33 | $16.63 | $16.63 | 3,290,799 |
| 2024-03-01 | $16.72 | $16.88 | $16.47 | $16.87 | $16.87 | 3,372,781 |
| 2024-02-29 | $16.88 | $17.13 | $16.58 | $16.76 | $16.76 | 4,233,688 |
| 2024-02-28 | $17.13 | $17.14 | $16.73 | $16.80 | $16.80 | 2,966,761 |
| 2024-02-27 | $17.15 | $17.45 | $16.87 | $17.29 | $17.29 | 2,987,283 |
| 2024-02-26 | $17.05 | $17.17 | $16.90 | $16.95 | $16.95 | 4,802,484 |
| 2024-02-23 | $17.26 | $17.70 | $17.19 | $17.24 | $17.24 | 4,063,694 |
| 2024-02-22 | $17.47 | $17.89 | $17.22 | $17.27 | $17.27 | 4,766,729 |
| 2024-02-21 | $16.97 | $17.26 | $16.91 | $17.08 | $17.08 | 3,631,729 |
| 2024-02-20 | $17.16 | $17.40 | $16.81 | $17.03 | $17.03 | 6,799,238 |
| 2024-02-16 | $17.52 | $17.93 | $17.27 | $17.49 | $17.49 | 5,421,486 |
| 2024-02-15 | $18.26 | $18.27 | $17.33 | $17.56 | $17.56 | 8,676,923 |
| 2024-02-14 | $18.50 | $18.70 | $17.69 | $18.11 | $18.11 | 10,156,522 |
| 2024-02-13 | $17.78 | $18.48 | $16.49 | $18.32 | $18.32 | 35,041,351 |
| 2024-02-12 | $15.33 | $16.11 | $15.22 | $16.02 | $16.02 | 17,587,457 |
| 2024-02-09 | $15.27 | $15.72 | $15.12 | $15.39 | $15.39 | 12,523,690 |
| 2024-02-08 | $14.81 | $15.37 | $14.77 | $15.11 | $15.11 | 14,210,475 |
| 2024-02-07 | $15.80 | $15.80 | $15.01 | $15.31 | $15.31 | 12,051,284 |
| 2024-02-06 | $15.42 | $15.64 | $15.27 | $15.36 | $15.36 | 6,292,170 |
| 2024-02-05 | $15.25 | $15.44 | $15.16 | $15.38 | $15.38 | 6,601,066 |
| 2024-02-02 | $15.80 | $15.80 | $15.30 | $15.31 | $15.31 | 10,508,197 |
| 2024-02-01 | $15.50 | $16.00 | $15.34 | $15.85 | $15.85 | 6,689,211 |
| 2024-01-31 | $16.18 | $16.80 | $16.03 | $16.04 | $16.04 | 5,910,708 |
| 2024-01-30 | $16.73 | $16.83 | $16.25 | $16.30 | $16.30 | 5,651,388 |
| 2024-01-29 | $16.66 | $17.11 | $16.63 | $16.85 | $16.85 | 10,248,406 |
| 2024-01-26 | $15.83 | $16.15 | $15.79 | $15.88 | $15.88 | 3,591,774 |
| 2024-01-25 | $15.94 | $16.06 | $15.73 | $15.86 | $15.86 | 5,016,997 |
| 2024-01-24 | $16.27 | $16.33 | $15.76 | $15.78 | $15.78 | 4,554,932 |
| 2024-01-23 | $16.10 | $16.23 | $15.76 | $15.94 | $15.94 | 4,698,348 |
| 2024-01-22 | $15.82 | $16.14 | $15.63 | $15.77 | $15.77 | 5,562,194 |
| 2024-01-19 | $15.45 | $15.68 | $15.26 | $15.56 | $15.56 | 3,949,390 |
| 2024-01-18 | $15.53 | $15.59 | $15.28 | $15.41 | $15.41 | 4,211,525 |
| 2024-01-17 | $15.00 | $15.41 | $14.72 | $15.38 | $15.38 | 12,596,770 |
| 2024-01-16 | $15.49 | $15.60 | $15.26 | $15.33 | $15.33 | 8,112,525 |
| 2024-01-12 | $15.95 | $16.29 | $15.70 | $15.72 | $15.72 | 6,144,035 |
| 2024-01-11 | $16.22 | $16.42 | $15.68 | $16.13 | $16.13 | 8,139,649 |
| 2024-01-10 | $16.34 | $16.53 | $15.95 | $16.15 | $16.15 | 12,268,206 |
| 2024-01-09 | $16.37 | $16.68 | $16.22 | $16.29 | $16.29 | 6,627,932 |
| 2024-01-08 | $16.25 | $16.95 | $16.14 | $16.40 | $16.40 | 8,423,134 |
| 2024-01-05 | $16.77 | $17.45 | $16.73 | $17.06 | $17.06 | 3,922,041 |
| 2024-01-04 | $16.77 | $16.90 | $16.49 | $16.82 | $16.82 | 3,376,796 |
| 2024-01-03 | $17.47 | $17.48 | $16.83 | $16.86 | $16.86 | 4,812,994 |
| 2024-01-02 | $18.28 | $18.34 | $17.70 | $17.77 | $17.77 | 4,142,765 |
| 2023-12-29 | $18.69 | $18.89 | $18.43 | $18.49 | $18.49 | 2,619,725 |
| 2023-12-28 | $18.75 | $18.98 | $18.69 | $18.82 | $18.82 | 2,348,346 |
| 2023-12-27 | $19.00 | $19.05 | $18.73 | $18.81 | $18.81 | 3,325,801 |
| 2023-12-26 | $18.68 | $19.01 | $18.63 | $18.93 | $18.93 | 2,262,556 |
| 2023-12-22 | $18.93 | $19.10 | $18.45 | $18.68 | $18.68 | 3,096,425 |
| 2023-12-21 | $18.55 | $19.18 | $18.41 | $18.94 | $18.94 | 6,709,180 |
| 2023-12-20 | $18.73 | $19.39 | $18.34 | $18.35 | $18.35 | 6,467,889 |
| 2023-12-19 | $18.27 | $18.90 | $18.22 | $18.83 | $18.83 | 6,895,066 |
| 2023-12-18 | $18.35 | $18.39 | $17.86 | $18.06 | $18.06 | 5,304,027 |
| 2023-12-15 | $18.25 | $18.45 | $17.77 | $18.33 | $18.33 | 13,216,272 |
| 2023-12-14 | $17.53 | $18.80 | $17.50 | $18.29 | $18.29 | 17,227,643 |
| 2023-12-13 | $15.85 | $17.16 | $15.50 | $17.08 | $17.08 | 8,589,318 |
| 2023-12-12 | $16.15 | $16.17 | $15.69 | $15.86 | $15.86 | 6,937,494 |
| 2023-12-11 | $15.55 | $16.18 | $15.47 | $16.15 | $16.15 | 7,077,246 |
| 2023-12-08 | $15.13 | $15.66 | $14.97 | $15.64 | $15.64 | 6,177,594 |
| 2023-12-07 | $15.48 | $15.57 | $15.17 | $15.24 | $15.24 | 5,610,353 |
| 2023-12-06 | $14.60 | $16.07 | $14.43 | $15.50 | $15.50 | 12,464,968 |
| 2023-12-05 | $14.57 | $14.63 | $14.25 | $14.48 | $14.48 | 3,657,401 |
| 2023-12-04 | $14.95 | $15.28 | $14.60 | $14.71 | $14.71 | 5,611,282 |
| 2023-12-01 | $14.35 | $15.14 | $13.89 | $15.05 | $15.05 | 9,749,324 |
| 2023-11-30 | $14.30 | $14.60 | $13.96 | $14.37 | $14.37 | 30,823,007 |
| 2023-11-29 | $14.16 | $14.30 | $13.97 | $14.22 | $14.22 | 6,768,826 |
| 2023-11-28 | $13.86 | $14.07 | $13.65 | $13.99 | $13.99 | 4,888,459 |
| 2023-11-27 | $14.09 | $14.28 | $13.83 | $13.88 | $13.88 | 3,753,597 |
| 2023-11-24 | $14.19 | $14.28 | $14.01 | $14.17 | $14.17 | 2,825,386 |
| 2023-11-22 | $13.98 | $14.36 | $13.80 | $14.28 | $14.28 | 6,284,783 |
| 2023-11-21 | $13.81 | $13.87 | $13.64 | $13.84 | $13.84 | 5,889,253 |
| 2023-11-20 | $13.37 | $14.10 | $13.32 | $13.98 | $13.98 | 5,418,746 |
| 2023-11-17 | $13.29 | $13.44 | $13.20 | $13.42 | $13.42 | 3,855,354 |
| 2023-11-16 | $13.58 | $13.58 | $13.13 | $13.31 | $13.31 | 3,102,794 |
| 2023-11-15 | $13.31 | $13.81 | $13.29 | $13.62 | $13.62 | 7,147,963 |
| 2023-11-14 | $12.85 | $13.39 | $12.84 | $13.29 | $13.29 | 7,181,468 |
| 2023-11-13 | $12.66 | $12.77 | $12.47 | $12.55 | $12.55 | 4,640,882 |
| 2023-11-10 | $12.57 | $12.77 | $12.37 | $12.76 | $12.76 | 5,896,499 |
| 2023-11-09 | $13.10 | $13.10 | $12.49 | $12.59 | $12.59 | 5,272,001 |
| 2023-11-08 | $13.30 | $13.44 | $12.99 | $13.01 | $13.01 | 6,277,564 |
| 2023-11-07 | $13.15 | $13.47 | $12.91 | $13.33 | $13.33 | 6,186,144 |
| 2023-11-06 | $13.61 | $13.61 | $13.09 | $13.09 | $13.09 | 7,233,702 |
| 2023-11-03 | $12.94 | $13.76 | $12.94 | $13.63 | $13.63 | 8,319,604 |
| 2023-11-02 | $12.76 | $12.87 | $12.41 | $12.77 | $12.77 | 12,328,367 |
| 2023-11-01 | $12.73 | $12.99 | $12.36 | $12.53 | $12.53 | 13,974,017 |
| 2023-10-31 | $14.90 | $14.90 | $12.78 | $12.96 | $12.96 | 21,264,725 |
| 2023-10-30 | $15.48 | $15.72 | $15.10 | $15.51 | $15.51 | 9,792,525 |
| 2023-10-27 | $15.74 | $15.83 | $15.14 | $15.34 | $15.34 | 7,298,452 |
| 2023-10-26 | $15.77 | $15.87 | $15.36 | $15.51 | $15.51 | 5,428,533 |
| 2023-10-25 | $16.10 | $16.33 | $15.69 | $15.72 | $15.72 | 7,911,560 |
| 2023-10-24 | $16.09 | $16.57 | $16.09 | $16.23 | $16.23 | 6,696,311 |
| 2023-10-23 | $16.75 | $16.85 | $15.89 | $15.92 | $15.92 | 6,157,798 |
| 2023-10-20 | $16.95 | $17.23 | $16.90 | $16.99 | $16.99 | 4,702,198 |
| 2023-10-19 | $17.08 | $17.32 | $16.96 | $17.00 | $17.00 | 3,725,466 |
| 2023-10-18 | $17.18 | $17.33 | $17.06 | $17.09 | $17.09 | 2,932,088 |
| 2023-10-17 | $17.02 | $17.50 | $16.97 | $17.40 | $17.40 | 4,827,212 |
| 2023-10-16 | $16.96 | $17.33 | $16.88 | $17.15 | $17.15 | 5,619,469 |
| 2023-10-13 | $17.00 | $17.10 | $16.71 | $16.85 | $16.85 | 4,696,990 |
| 2023-10-12 | $17.43 | $17.47 | $16.96 | $17.05 | $17.05 | 5,076,969 |
| 2023-10-11 | $17.08 | $17.52 | $17.08 | $17.50 | $17.50 | 4,651,554 |
| 2023-10-10 | $17.00 | $17.41 | $16.97 | $17.17 | $17.17 | 5,427,020 |
| 2023-10-09 | $16.74 | $16.98 | $16.70 | $16.93 | $16.93 | 3,959,824 |
| 2023-10-06 | $16.40 | $17.03 | $16.37 | $16.93 | $16.93 | 4,201,794 |
| 2023-10-05 | $16.72 | $16.83 | $16.50 | $16.52 | $16.52 | 9,680,635 |
| 2023-10-04 | $16.35 | $16.77 | $16.29 | $16.75 | $16.75 | 4,893,451 |
| 2023-10-03 | $16.00 | $16.52 | $16.00 | $16.30 | $16.30 | 4,848,532 |
| 2023-10-02 | $16.42 | $16.59 | $16.06 | $16.16 | $16.16 | 6,088,849 |
| 2023-09-29 | $16.58 | $16.79 | $16.32 | $16.40 | $16.40 | 4,061,775 |
| 2023-09-28 | $16.18 | $16.54 | $15.97 | $16.34 | $16.34 | 4,887,227 |
| 2023-09-27 | $15.87 | $16.25 | $15.82 | $16.22 | $16.22 | 4,598,823 |
| 2023-09-26 | $15.97 | $16.03 | $15.73 | $15.78 | $15.78 | 4,802,684 |
| 2023-09-25 | $15.66 | $16.17 | $15.66 | $16.05 | $16.05 | 4,750,799 |
| 2023-09-22 | $15.83 | $16.02 | $15.60 | $15.86 | $15.86 | 5,065,274 |
| 2023-09-21 | $15.84 | $15.91 | $15.53 | $15.73 | $15.73 | 9,355,927 |
| 2023-09-20 | $16.68 | $16.68 | $15.95 | $15.96 | $15.96 | 6,549,401 |
| 2023-09-19 | $16.86 | $16.93 | $16.39 | $16.53 | $16.53 | 7,495,443 |
| 2023-09-18 | $17.22 | $17.50 | $17.00 | $17.03 | $17.03 | 7,708,442 |
| 2023-09-15 | $17.26 | $17.34 | $17.05 | $17.22 | $17.22 | 13,570,806 |
| 2023-09-14 | $17.20 | $17.45 | $17.10 | $17.25 | $17.25 | 4,824,891 |
| 2023-09-13 | $17.71 | $17.80 | $17.14 | $17.17 | $17.17 | 4,798,211 |
| 2023-09-12 | $17.37 | $17.92 | $17.37 | $17.80 | $17.80 | 5,166,015 |
| 2023-09-11 | $17.77 | $17.84 | $17.45 | $17.50 | $17.50 | 5,078,166 |
| 2023-09-08 | $17.80 | $17.87 | $17.43 | $17.59 | $17.59 | 5,182,499 |
| 2023-09-07 | $17.66 | $18.14 | $17.56 | $17.82 | $17.82 | 4,522,627 |
| 2023-09-06 | $18.14 | $18.15 | $17.77 | $17.87 | $17.87 | 3,733,998 |
| 2023-09-05 | $18.08 | $18.30 | $17.91 | $18.11 | $18.11 | 4,596,918 |
| 2023-09-01 | $18.18 | $18.63 | $18.15 | $18.58 | $18.58 | 6,503,470 |
| 2023-08-31 | $17.92 | $18.33 | $17.87 | $18.02 | $18.02 | 8,268,246 |
| 2023-08-30 | $17.83 | $18.04 | $17.71 | $17.79 | $17.79 | 6,049,331 |
| 2023-08-29 | $17.86 | $17.99 | $17.73 | $17.84 | $17.84 | 5,188,695 |
| 2023-08-28 | $18.00 | $18.22 | $17.84 | $17.88 | $17.88 | 3,336,218 |
| 2023-08-25 | $18.02 | $18.16 | $17.85 | $17.91 | $17.91 | 5,476,021 |
| 2023-08-24 | $18.41 | $18.45 | $17.83 | $17.98 | $17.98 | 4,800,796 |
| 2023-08-23 | $17.99 | $18.54 | $17.84 | $18.29 | $18.29 | 5,946,356 |
| 2023-08-22 | $17.65 | $17.97 | $17.53 | $17.91 | $17.91 | 5,980,070 |
| 2023-08-21 | $17.35 | $17.68 | $17.34 | $17.55 | $17.55 | 5,260,866 |
| 2023-08-18 | $17.50 | $17.71 | $17.34 | $17.43 | $17.43 | 6,202,997 |
| 2023-08-17 | $17.93 | $18.08 | $17.69 | $17.70 | $17.70 | 4,953,158 |
| 2023-08-16 | $18.07 | $18.27 | $17.98 | $18.00 | $18.00 | 4,806,443 |
| 2023-08-15 | $18.27 | $18.64 | $18.19 | $18.23 | $18.23 | 4,520,251 |
| 2023-08-14 | $18.66 | $18.76 | $18.33 | $18.41 | $18.41 | 5,122,894 |
| 2023-08-11 | $18.29 | $18.85 | $18.25 | $18.77 | $18.77 | 5,789,782 |
| 2023-08-10 | $18.51 | $18.66 | $18.24 | $18.40 | $18.40 | 8,256,779 |
| 2023-08-09 | $18.49 | $18.56 | $18.18 | $18.33 | $18.33 | 5,818,975 |
| 2023-08-08 | $18.17 | $18.47 | $18.00 | $18.45 | $18.45 | 7,587,553 |
| 2023-08-07 | $18.50 | $18.59 | $18.22 | $18.52 | $18.52 | 5,837,748 |
| 2023-08-04 | $18.90 | $18.90 | $18.36 | $18.50 | $18.50 | 9,224,828 |
| 2023-08-03 | $18.25 | $18.80 | $18.25 | $18.65 | $18.65 | 13,023,623 |
| 2023-08-02 | $18.40 | $19.02 | $18.31 | $18.40 | $18.40 | 17,606,895 |
| 2023-08-01 | $20.70 | $20.75 | $18.56 | $18.67 | $18.67 | 38,576,788 |
| 2023-07-31 | $25.99 | $26.23 | $25.45 | $25.57 | $25.57 | 9,917,931 |
| 2023-07-28 | $25.52 | $26.06 | $25.45 | $25.77 | $25.77 | 4,601,541 |
| 2023-07-27 | $26.19 | $26.19 | $24.91 | $25.08 | $25.08 | 4,446,386 |
| 2023-07-26 | $25.31 | $25.64 | $25.12 | $25.52 | $25.52 | 4,760,739 |
| 2023-07-25 | $25.81 | $25.84 | $25.05 | $25.27 | $25.27 | 4,730,847 |
| 2023-07-24 | $25.86 | $26.20 | $25.51 | $25.82 | $25.82 | 5,471,127 |
| 2023-07-21 | $27.19 | $27.50 | $26.54 | $26.68 | $26.68 | 4,738,867 |
| 2023-07-20 | $28.49 | $28.73 | $27.00 | $27.02 | $27.02 | 4,282,412 |
| 2023-07-19 | $29.45 | $30.16 | $28.63 | $28.85 | $28.85 | 6,666,003 |
| 2023-07-18 | $28.90 | $29.06 | $28.51 | $28.95 | $28.95 | 3,824,294 |
| 2023-07-17 | $27.16 | $29.02 | $27.14 | $28.89 | $28.89 | 6,404,790 |
| 2023-07-14 | $28.17 | $28.27 | $27.26 | $27.29 | $27.29 | 4,408,544 |
| 2023-07-13 | $27.98 | $28.22 | $27.86 | $28.06 | $28.06 | 3,182,822 |
| 2023-07-12 | $27.41 | $27.71 | $27.20 | $27.56 | $27.56 | 5,914,307 |
| 2023-07-11 | $26.00 | $26.96 | $25.91 | $26.90 | $26.90 | 3,527,340 |
| 2023-07-10 | $25.29 | $25.89 | $25.08 | $25.85 | $25.85 | 3,306,932 |
| 2023-07-07 | $24.95 | $25.78 | $24.95 | $25.52 | $25.52 | 2,608,061 |
| 2023-07-06 | $25.08 | $25.22 | $24.69 | $24.84 | $24.84 | 2,871,332 |
| 2023-07-05 | $26.09 | $26.09 | $25.18 | $25.48 | $25.48 | 3,950,717 |
| 2023-07-03 | $25.50 | $26.27 | $25.31 | $26.18 | $26.18 | 2,971,465 |
| 2023-06-30 | $26.34 | $26.45 | $25.39 | $25.39 | $25.39 | 4,054,607 |
| 2023-06-29 | $25.62 | $26.12 | $25.51 | $26.08 | $26.08 | 6,557,717 |
| 2023-06-28 | $25.66 | $25.69 | $24.95 | $25.61 | $25.61 | 7,340,538 |
| 2023-06-27 | $24.76 | $24.95 | $23.98 | $24.14 | $24.14 | 4,439,325 |
| 2023-06-26 | $23.83 | $24.98 | $23.83 | $24.62 | $24.62 | 6,778,225 |
| 2023-06-23 | $23.66 | $24.27 | $23.50 | $23.99 | $23.99 | 13,692,896 |
| 2023-06-22 | $23.60 | $24.48 | $23.50 | $24.27 | $24.27 | 5,735,987 |
| 2023-06-21 | $26.08 | $26.27 | $23.90 | $23.97 | $23.97 | 10,520,639 |
| 2023-06-20 | $26.58 | $26.74 | $25.73 | $26.50 | $26.50 | 5,328,514 |
| 2023-06-16 | $26.75 | $27.03 | $25.45 | $26.82 | $26.82 | 58,348,920 |
| 2023-06-15 | $27.35 | $28.52 | $27.28 | $28.40 | $28.40 | 4,122,423 |
| 2023-06-14 | $28.30 | $28.76 | $27.38 | $27.65 | $27.65 | 6,466,099 |
| 2023-06-13 | $27.00 | $28.51 | $26.91 | $28.46 | $28.46 | 7,366,814 |
| 2023-06-12 | $26.18 | $26.81 | $26.15 | $26.69 | $26.69 | 3,564,067 |
| 2023-06-09 | $26.00 | $26.86 | $25.98 | $26.15 | $26.15 | 4,950,655 |
| 2023-06-08 | $26.38 | $26.66 | $25.86 | $25.89 | $25.89 | 5,102,137 |
| 2023-06-07 | $27.00 | $27.24 | $26.46 | $26.73 | $26.73 | 6,524,659 |
| 2023-06-06 | $26.47 | $27.07 | $26.30 | $26.76 | $26.76 | 4,128,311 |
| 2023-06-05 | $27.00 | $27.00 | $25.68 | $26.55 | $26.55 | 7,160,896 |
| 2023-06-02 | $26.09 | $26.63 | $25.88 | $26.45 | $26.45 | 5,287,575 |
| 2023-06-01 | $24.55 | $26.00 | $24.39 | $25.91 | $25.91 | 6,045,207 |
| 2023-05-31 | $24.75 | $25.20 | $24.39 | $24.73 | $24.73 | 6,147,480 |
| 2023-05-30 | $23.78 | $24.99 | $23.78 | $24.73 | $24.73 | 4,667,207 |
| 2023-05-26 | $23.10 | $23.64 | $23.09 | $23.48 | $23.48 | 3,240,222 |
| 2023-05-25 | $24.38 | $24.50 | $23.04 | $23.07 | $23.07 | 4,272,236 |
| 2023-05-24 | $24.44 | $24.65 | $24.18 | $24.31 | $24.31 | 3,388,349 |
| 2023-05-23 | $25.15 | $25.44 | $24.68 | $24.74 | $24.74 | 3,932,684 |
| 2023-05-22 | $23.93 | $25.47 | $23.89 | $25.25 | $25.25 | 5,759,885 |
| 2023-05-19 | $24.05 | $24.40 | $23.41 | $23.99 | $23.99 | 3,831,692 |
| 2023-05-18 | $22.82 | $24.09 | $22.78 | $24.06 | $24.06 | 4,569,314 |
| 2023-05-17 | $22.80 | $22.94 | $22.25 | $22.49 | $22.49 | 3,188,807 |
| 2023-05-16 | $21.62 | $23.87 | $21.58 | $22.75 | $22.75 | 9,086,575 |
| 2023-05-15 | $20.59 | $21.81 | $20.50 | $21.77 | $21.77 | 2,924,028 |
| 2023-05-12 | $21.24 | $21.24 | $20.44 | $20.61 | $20.61 | 3,435,258 |
| 2023-05-11 | $21.29 | $21.29 | $20.74 | $21.19 | $21.19 | 2,582,126 |
| 2023-05-10 | $20.70 | $21.12 | $20.56 | $21.10 | $21.10 | 4,083,576 |
| 2023-05-09 | $20.86 | $21.09 | $20.41 | $20.44 | $20.44 | 5,855,414 |
| 2023-05-08 | $20.58 | $21.16 | $20.33 | $21.11 | $21.11 | 4,132,972 |
| 2023-05-05 | $20.73 | $21.13 | $20.52 | $20.55 | $20.55 | 5,248,180 |
| 2023-05-04 | $21.79 | $22.16 | $20.50 | $20.57 | $20.57 | 4,839,258 |
| 2023-05-03 | $21.98 | $22.35 | $21.29 | $21.45 | $21.45 | 5,198,287 |
| 2023-05-02 | $23.13 | $23.35 | $21.73 | $21.98 | $21.98 | 11,138,900 |
| 2023-05-01 | $21.75 | $21.92 | $21.40 | $21.70 | $21.70 | 5,960,471 |
| 2023-04-28 | $21.09 | $22.04 | $20.88 | $21.91 | $21.91 | 8,164,668 |
| 2023-04-27 | $21.53 | $21.68 | $21.01 | $21.45 | $21.45 | 5,022,770 |
| 2023-04-26 | $21.59 | $21.85 | $21.19 | $21.28 | $21.28 | 3,441,683 |
| 2023-04-25 | $21.46 | $21.57 | $21.14 | $21.23 | $21.23 | 5,408,949 |
| 2023-04-24 | $21.94 | $22.01 | $21.19 | $21.50 | $21.50 | 3,291,280 |
| 2023-04-21 | $21.50 | $22.09 | $21.44 | $21.99 | $21.99 | 3,850,165 |
| 2023-04-20 | $21.67 | $22.01 | $21.37 | $21.46 | $21.46 | 3,401,808 |
| 2023-04-19 | $21.50 | $22.19 | $21.50 | $21.92 | $21.92 | 3,566,657 |
| 2023-04-18 | $22.53 | $22.53 | $21.45 | $21.81 | $21.81 | 6,958,026 |
| 2023-04-17 | $22.32 | $22.83 | $22.01 | $22.41 | $22.41 | 5,354,495 |
| 2023-04-14 | $22.36 | $22.63 | $21.87 | $22.15 | $22.15 | 2,889,276 |
| 2023-04-13 | $22.67 | $23.29 | $22.56 | $22.60 | $22.60 | 3,457,760 |
| 2023-04-12 | $23.53 | $23.67 | $22.51 | $22.52 | $22.52 | 1,894,309 |
| 2023-04-11 | $23.12 | $23.32 | $22.96 | $23.04 | $23.04 | 2,592,326 |
| 2023-04-10 | $22.60 | $23.31 | $22.60 | $23.08 | $23.08 | 2,050,149 |
| 2023-04-06 | $22.87 | $23.28 | $22.52 | $23.11 | $23.11 | 5,387,027 |
| 2023-04-05 | $23.72 | $23.72 | $22.61 | $22.99 | $22.99 | 3,978,550 |
| 2023-04-04 | $24.80 | $24.85 | $23.96 | $24.03 | $24.03 | 3,692,277 |
| 2023-04-03 | $24.43 | $24.81 | $23.99 | $24.56 | $24.56 | 2,481,218 |
| 2023-03-31 | $24.54 | $25.20 | $24.36 | $24.71 | $24.71 | 4,710,778 |
| 2023-03-30 | $24.52 | $24.76 | $24.25 | $24.42 | $24.42 | 2,644,638 |
| 2023-03-29 | $23.51 | $24.28 | $23.44 | $24.14 | $24.14 | 3,378,826 |
| 2023-03-28 | $23.01 | $23.33 | $22.86 | $23.16 | $23.16 | 2,622,589 |
| 2023-03-27 | $23.18 | $23.24 | $22.61 | $23.07 | $23.07 | 4,213,637 |
| 2023-03-24 | $23.22 | $23.35 | $22.59 | $23.18 | $23.18 | 2,225,132 |
| 2023-03-23 | $23.83 | $24.16 | $23.29 | $23.34 | $23.34 | 2,746,612 |
| 2023-03-22 | $23.95 | $24.40 | $23.45 | $23.49 | $23.49 | 3,147,008 |
| 2023-03-21 | $23.74 | $24.18 | $23.64 | $24.07 | $24.07 | 4,034,079 |
| 2023-03-20 | $23.54 | $23.68 | $22.97 | $23.52 | $23.52 | 4,772,480 |
| 2023-03-17 | $22.70 | $23.86 | $22.70 | $23.76 | $23.76 | 5,442,227 |
| 2023-03-16 | $22.25 | $23.05 | $22.04 | $22.94 | $22.94 | 5,231,996 |
| 2023-03-15 | $21.01 | $22.45 | $20.88 | $22.22 | $22.22 | 7,314,039 |
| 2023-03-14 | $22.66 | $22.77 | $21.26 | $21.36 | $21.36 | 8,862,722 |
| 2023-03-13 | $21.89 | $21.97 | $20.72 | $21.42 | $21.42 | 15,325,789 |
| 2023-03-10 | $23.95 | $24.02 | $21.71 | $21.85 | $21.85 | 12,625,245 |
| 2023-03-09 | $24.50 | $24.82 | $23.95 | $24.18 | $24.18 | 5,299,897 |
| 2023-03-08 | $24.98 | $25.22 | $24.48 | $24.62 | $24.62 | 2,024,272 |
| 2023-03-07 | $25.84 | $26.05 | $25.00 | $25.01 | $25.01 | 2,768,367 |
| 2023-03-06 | $26.01 | $26.36 | $25.54 | $25.57 | $25.57 | 3,399,506 |
| 2023-03-03 | $25.13 | $26.27 | $25.13 | $25.85 | $25.85 | 3,889,386 |
| 2023-03-02 | $24.07 | $25.04 | $24.02 | $24.78 | $24.78 | 2,940,885 |
| 2023-03-01 | $24.42 | $24.75 | $24.31 | $24.35 | $24.35 | 3,298,191 |
| 2023-02-28 | $24.62 | $24.79 | $24.08 | $24.17 | $24.17 | 5,838,920 |
| 2023-02-27 | $25.52 | $25.60 | $24.42 | $24.66 | $24.66 | 5,009,834 |
| 2023-02-24 | $25.41 | $25.62 | $25.05 | $25.19 | $25.19 | 2,301,371 |
| 2023-02-23 | $26.38 | $26.46 | $25.58 | $26.02 | $26.02 | 4,053,595 |
| 2023-02-22 | $25.73 | $26.14 | $25.52 | $25.95 | $25.95 | 2,536,474 |
| 2023-02-21 | $25.29 | $25.67 | $25.07 | $25.52 | $25.52 | 2,653,748 |
| 2023-02-17 | $26.18 | $26.18 | $25.25 | $25.71 | $25.71 | 3,635,121 |
| 2023-02-16 | $27.47 | $27.61 | $26.38 | $26.40 | $26.40 | 3,802,926 |
| 2023-02-15 | $26.91 | $28.53 | $26.64 | $28.29 | $28.29 | 9,508,153 |
| 2023-02-14 | $26.46 | $27.45 | $26.25 | $26.87 | $26.87 | 4,409,888 |
| 2023-02-13 | $26.04 | $26.77 | $25.68 | $26.61 | $26.61 | 6,150,789 |
| 2023-02-10 | $27.27 | $27.34 | $25.78 | $25.80 | $25.80 | 5,285,942 |
| 2023-02-09 | $28.50 | $28.92 | $27.29 | $27.57 | $27.57 | 5,306,322 |
| 2023-02-08 | $29.90 | $30.00 | $27.89 | $28.05 | $28.05 | 8,598,034 |
| 2023-02-07 | $26.54 | $30.98 | $26.18 | $30.24 | $30.24 | 16,607,689 |
| 2023-02-06 | $28.68 | $29.32 | $28.47 | $28.72 | $28.72 | 8,303,856 |
| 2023-02-03 | $28.92 | $29.95 | $28.84 | $29.07 | $29.07 | 4,621,373 |
| 2023-02-02 | $29.59 | $30.26 | $28.99 | $30.12 | $30.12 | 5,235,832 |
| 2023-02-01 | $27.63 | $28.58 | $27.27 | $28.40 | $28.40 | 9,444,415 |
| 2023-01-31 | $27.50 | $28.24 | $27.39 | $28.23 | $28.23 | 3,166,194 |
| 2023-01-30 | $27.26 | $27.70 | $26.92 | $27.39 | $27.39 | 2,490,051 |
| 2023-01-27 | $27.30 | $27.96 | $27.12 | $27.61 | $27.61 | 3,537,401 |
| 2023-01-26 | $26.89 | $27.54 | $26.39 | $27.50 | $27.50 | 3,222,151 |
| 2023-01-25 | $25.89 | $26.42 | $25.02 | $26.19 | $26.19 | 3,030,527 |
| 2023-01-24 | $26.49 | $27.25 | $26.42 | $26.73 | $26.73 | 2,364,193 |
| 2023-01-23 | $25.90 | $27.18 | $25.74 | $27.00 | $27.00 | 3,400,919 |
| 2023-01-20 | $25.75 | $26.23 | $25.60 | $25.89 | $25.89 | 6,395,596 |
| 2023-01-19 | $25.84 | $26.23 | $25.52 | $25.63 | $25.63 | 2,430,936 |
| 2023-01-18 | $26.56 | $26.96 | $26.11 | $26.26 | $26.26 | 3,849,048 |
| 2023-01-17 | $26.03 | $26.63 | $25.51 | $26.39 | $26.39 | 7,029,614 |
| 2023-01-13 | $25.65 | $26.08 | $25.04 | $26.01 | $26.01 | 3,474,943 |
| 2023-01-12 | $26.27 | $26.48 | $25.13 | $25.73 | $25.73 | 5,210,234 |
| 2023-01-11 | $25.78 | $26.48 | $25.42 | $26.43 | $26.43 | 8,743,085 |
| 2023-01-10 | $25.39 | $26.30 | $24.93 | $25.47 | $25.47 | 9,929,976 |
| 2023-01-09 | $25.19 | $26.16 | $24.85 | $25.98 | $25.98 | 9,617,861 |
| 2023-01-06 | $26.04 | $26.09 | $24.69 | $25.11 | $25.11 | 9,252,318 |
| 2023-01-05 | $27.47 | $27.47 | $25.39 | $25.93 | $25.93 | 8,553,712 |
| 2023-01-04 | $28.46 | $28.57 | $27.60 | $27.77 | $27.77 | 8,282,035 |
| 2023-01-03 | $30.67 | $31.05 | $29.41 | $29.44 | $29.44 | 3,246,558 |
| 2022-12-30 | $29.55 | $30.27 | $29.28 | $30.11 | $30.11 | 2,645,165 |
| 2022-12-29 | $29.00 | $30.40 | $28.61 | $30.15 | $30.15 | 2,575,593 |
| 2022-12-28 | $28.11 | $28.71 | $28.10 | $28.43 | $28.43 | 3,248,317 |
| 2022-12-27 | $28.55 | $28.91 | $27.82 | $28.55 | $28.55 | 2,714,976 |
| 2022-12-23 | $28.76 | $28.88 | $28.11 | $28.80 | $28.80 | 2,623,656 |
| 2022-12-22 | $28.74 | $28.98 | $28.15 | $28.95 | $28.95 | 3,470,178 |
| 2022-12-21 | $28.84 | $29.71 | $28.35 | $29.31 | $29.31 | 3,617,764 |
| 2022-12-20 | $27.56 | $29.05 | $27.56 | $28.73 | $28.73 | 3,159,044 |
| 2022-12-19 | $29.48 | $29.68 | $27.60 | $27.94 | $27.94 | 6,611,921 |
| 2022-12-16 | $29.95 | $30.18 | $29.48 | $29.80 | $29.80 | 4,492,477 |
| 2022-12-15 | $30.46 | $30.91 | $29.75 | $29.94 | $29.94 | 4,729,928 |
| 2022-12-14 | $30.71 | $31.66 | $30.71 | $31.36 | $31.36 | 4,317,790 |
| 2022-12-13 | $32.07 | $32.41 | $30.61 | $31.07 | $31.07 | 5,362,617 |
| 2022-12-12 | $29.01 | $30.57 | $28.91 | $30.19 | $30.19 | 4,391,713 |
| 2022-12-09 | $28.40 | $29.26 | $28.37 | $29.04 | $29.04 | 4,205,969 |
| 2022-12-08 | $28.67 | $29.52 | $28.18 | $28.50 | $28.50 | 4,163,380 |
| 2022-12-07 | $28.01 | $28.69 | $27.92 | $28.33 | $28.33 | 3,865,901 |
| 2022-12-06 | $28.84 | $28.95 | $27.62 | $27.97 | $27.97 | 3,208,105 |
| 2022-12-05 | $28.82 | $29.55 | $28.22 | $28.70 | $28.70 | 5,237,122 |
| 2022-12-02 | $27.88 | $29.39 | $27.88 | $29.27 | $29.27 | 3,937,637 |
| 2022-12-01 | $28.53 | $29.25 | $28.24 | $28.91 | $28.91 | 4,341,921 |
| 2022-11-30 | $26.36 | $28.65 | $26.14 | $28.60 | $28.60 | 6,522,854 |
| 2022-11-29 | $27.32 | $27.46 | $26.36 | $26.53 | $26.53 | 4,247,960 |
| 2022-11-28 | $27.41 | $27.85 | $27.05 | $27.23 | $27.23 | 2,301,091 |
| 2022-11-25 | $27.74 | $28.36 | $27.38 | $27.80 | $27.80 | 2,059,414 |
| 2022-11-23 | $27.50 | $28.72 | $27.26 | $28.07 | $28.07 | 2,453,126 |
| 2022-11-22 | $27.24 | $27.53 | $26.16 | $27.36 | $27.36 | 3,323,998 |
| 2022-11-21 | $26.68 | $27.61 | $26.26 | $27.51 | $27.51 | 5,313,594 |
| 2022-11-18 | $26.72 | $26.93 | $25.89 | $26.61 | $26.61 | 5,070,333 |
| 2022-11-17 | $26.19 | $26.27 | $24.63 | $26.17 | $26.17 | 16,373,664 |
| 2022-11-16 | $31.00 | $31.29 | $23.29 | $27.17 | $27.17 | 23,417,335 |
| 2022-11-15 | $32.43 | $32.80 | $31.61 | $31.69 | $31.69 | 3,862,520 |
| 2022-11-14 | $32.05 | $32.60 | $31.27 | $31.34 | $31.34 | 3,063,852 |
| 2022-11-11 | $31.46 | $33.07 | $31.09 | $32.56 | $32.56 | 5,238,791 |
| 2022-11-10 | $29.99 | $30.97 | $29.67 | $30.94 | $30.94 | 5,802,083 |
| 2022-11-09 | $29.35 | $29.35 | $27.98 | $28.07 | $28.07 | 3,867,978 |
| 2022-11-08 | $28.05 | $29.62 | $27.44 | $29.45 | $29.45 | 5,510,009 |
| 2022-11-07 | $29.57 | $29.97 | $27.94 | $28.05 | $28.05 | 7,734,289 |
| 2022-11-04 | $31.71 | $31.79 | $27.93 | $29.28 | $29.28 | 8,891,926 |
| 2022-11-03 | $30.60 | $31.73 | $30.18 | $31.25 | $31.25 | 7,731,919 |
| 2022-11-02 | $32.19 | $34.45 | $30.12 | $30.81 | $30.81 | 22,294,258 |
| 2022-11-01 | $45.90 | $45.90 | $43.24 | $43.50 | $43.50 | 4,178,735 |
| 2022-10-31 | $44.84 | $45.33 | $43.81 | $44.53 | $44.53 | 3,475,848 |
| 2022-10-28 | $45.22 | $45.41 | $43.77 | $45.18 | $45.18 | 3,037,537 |
| 2022-10-27 | $45.73 | $47.46 | $45.53 | $46.11 | $46.11 | 3,743,686 |
| 2022-10-26 | $45.00 | $47.77 | $44.70 | $45.68 | $45.68 | 2,978,685 |
| 2022-10-25 | $44.82 | $46.98 | $44.82 | $46.68 | $46.68 | 3,391,649 |
| 2022-10-24 | $44.87 | $44.95 | $43.10 | $44.45 | $44.45 | 1,812,023 |
| 2022-10-21 | $43.78 | $45.02 | $42.40 | $44.87 | $44.87 | 2,122,909 |
| 2022-10-20 | $44.74 | $46.57 | $44.36 | $44.94 | $44.94 | 4,459,678 |
| 2022-10-19 | $44.20 | $45.16 | $43.92 | $44.35 | $44.35 | 1,963,107 |
| 2022-10-18 | $45.82 | $45.94 | $44.03 | $45.12 | $45.12 | 2,630,185 |
| 2022-10-17 | $43.63 | $44.90 | $43.45 | $43.81 | $43.81 | 2,757,464 |
| 2022-10-14 | $44.09 | $44.54 | $41.76 | $41.87 | $41.87 | 2,503,817 |
| 2022-10-13 | $41.66 | $44.08 | $40.92 | $43.14 | $43.14 | 2,970,576 |
| 2022-10-12 | $43.67 | $43.91 | $42.47 | $43.77 | $43.77 | 1,742,822 |
| 2022-10-11 | $43.14 | $44.40 | $41.71 | $43.22 | $43.22 | 2,761,414 |
| 2022-10-10 | $44.38 | $44.70 | $42.75 | $43.64 | $43.64 | 2,240,174 |
| 2022-10-07 | $47.42 | $47.49 | $43.95 | $44.40 | $44.40 | 4,378,105 |
| 2022-10-06 | $46.86 | $48.76 | $46.76 | $48.62 | $48.62 | 6,355,207 |
| 2022-10-05 | $45.40 | $46.96 | $44.92 | $46.72 | $46.72 | 3,248,011 |
| 2022-10-04 | $45.06 | $45.90 | $44.78 | $45.88 | $45.88 | 3,767,059 |
| 2022-10-03 | $42.31 | $44.01 | $41.61 | $43.81 | $43.81 | 4,313,157 |
| 2022-09-30 | $41.54 | $42.86 | $40.94 | $41.66 | $41.66 | 2,973,970 |
| 2022-09-29 | $41.49 | $42.13 | $40.72 | $41.65 | $41.65 | 1,625,241 |
| 2022-09-28 | $40.78 | $42.69 | $40.39 | $42.29 | $42.29 | 2,507,440 |
| 2022-09-27 | $40.02 | $41.22 | $39.65 | $40.33 | $40.33 | 2,334,567 |
| 2022-09-26 | $39.95 | $40.59 | $39.12 | $39.19 | $39.19 | 3,432,611 |
| 2022-09-23 | $39.64 | $40.34 | $38.68 | $40.04 | $40.04 | 2,731,126 |
| 2022-09-22 | $41.62 | $42.16 | $39.98 | $40.36 | $40.36 | 2,643,618 |
| 2022-09-21 | $41.88 | $43.51 | $41.79 | $42.01 | $42.01 | 2,267,800 |
| 2022-09-20 | $42.43 | $43.17 | $41.64 | $41.75 | $41.75 | 3,649,141 |
| 2022-09-19 | $41.82 | $43.13 | $41.54 | $42.89 | $42.89 | 3,893,614 |
| 2022-09-16 | $42.83 | $42.83 | $40.99 | $41.99 | $41.99 | 8,793,678 |
| 2022-09-15 | $44.29 | $45.21 | $43.77 | $43.83 | $43.83 | 3,230,005 |
| 2022-09-14 | $45.00 | $45.04 | $43.45 | $44.90 | $44.90 | 3,456,310 |
| 2022-09-13 | $43.35 | $44.90 | $43.04 | $44.70 | $44.70 | 2,826,287 |
| 2022-09-12 | $45.00 | $45.68 | $44.15 | $45.66 | $45.66 | 3,254,250 |
| 2022-09-09 | $43.70 | $45.61 | $43.70 | $45.21 | $45.21 | 3,514,801 |
| 2022-09-08 | $42.00 | $43.98 | $41.65 | $43.23 | $43.23 | 4,557,390 |
| 2022-09-07 | $40.62 | $42.84 | $40.62 | $42.66 | $42.66 | 5,289,498 |
| 2022-09-06 | $41.35 | $41.48 | $39.89 | $40.85 | $40.85 | 6,292,237 |
| 2022-09-02 | $43.36 | $43.48 | $40.96 | $41.35 | $41.35 | 5,164,491 |
| 2022-09-01 | $44.95 | $44.95 | $41.55 | $42.45 | $42.45 | 4,399,446 |
| 2022-08-31 | $46.36 | $46.67 | $44.57 | $45.42 | $45.42 | 6,426,463 |
| 2022-08-30 | $46.68 | $46.89 | $44.96 | $46.16 | $46.16 | 2,180,407 |
| 2022-08-29 | $45.40 | $46.81 | $45.25 | $45.76 | $45.76 | 2,246,638 |
| 2022-08-26 | $47.83 | $47.84 | $45.64 | $46.10 | $46.10 | 2,902,630 |
| 2022-08-25 | $47.50 | $48.19 | $47.20 | $47.83 | $47.83 | 4,670,707 |
| 2022-08-24 | $48.75 | $48.82 | $46.26 | $47.13 | $47.13 | 8,492,448 |
| 2022-08-23 | $47.96 | $50.07 | $47.85 | $49.42 | $49.42 | 3,612,322 |
| 2022-08-22 | $48.00 | $48.94 | $47.26 | $47.59 | $47.59 | 2,905,831 |
| 2022-08-19 | $50.43 | $50.50 | $48.72 | $49.35 | $49.35 | 3,326,510 |
| 2022-08-18 | $50.62 | $51.58 | $49.77 | $51.15 | $51.15 | 1,779,796 |
| 2022-08-17 | $50.82 | $51.65 | $50.41 | $50.62 | $50.62 | 2,820,773 |
| 2022-08-16 | $50.96 | $51.86 | $50.28 | $51.59 | $51.59 | 2,395,884 |
| 2022-08-15 | $49.87 | $51.56 | $49.43 | $51.11 | $51.11 | 3,458,501 |
| 2022-08-12 | $49.79 | $50.43 | $48.93 | $49.92 | $49.92 | 1,668,035 |
| 2022-08-11 | $50.76 | $50.99 | $48.21 | $48.82 | $48.82 | 3,346,895 |
| 2022-08-10 | $49.02 | $50.31 | $48.11 | $49.90 | $49.90 | 3,763,695 |
| 2022-08-09 | $47.23 | $47.79 | $45.35 | $46.48 | $46.48 | 3,461,506 |
| 2022-08-08 | $47.65 | $49.39 | $47.65 | $48.00 | $48.00 | 2,668,684 |
| 2022-08-05 | $45.47 | $47.89 | $45.07 | $47.73 | $47.73 | 3,900,542 |
| 2022-08-04 | $44.83 | $46.82 | $44.45 | $46.66 | $46.66 | 4,475,846 |
| 2022-08-03 | $42.56 | $45.09 | $42.51 | $44.78 | $44.78 | 4,942,833 |
| 2022-08-02 | $42.65 | $43.18 | $40.45 | $41.97 | $41.97 | 7,200,293 |
| 2022-08-01 | $37.39 | $38.59 | $36.43 | $37.73 | $37.73 | 5,655,345 |
| 2022-07-29 | $37.12 | $37.95 | $36.41 | $37.89 | $37.89 | 2,939,300 |
| 2022-07-28 | $36.53 | $37.71 | $36.07 | $37.52 | $37.52 | 2,827,570 |
| 2022-07-27 | $36.31 | $37.40 | $35.89 | $37.05 | $37.05 | 3,635,094 |
| 2022-07-26 | $36.56 | $36.68 | $35.15 | $35.45 | $35.45 | 2,630,072 |
| 2022-07-25 | $37.62 | $37.62 | $36.59 | $37.10 | $37.10 | 1,731,019 |
| 2022-07-22 | $39.33 | $40.03 | $37.42 | $37.64 | $37.64 | 2,139,255 |
| 2022-07-21 | $40.17 | $41.39 | $39.60 | $39.95 | $39.95 | 2,591,304 |
| 2022-07-20 | $39.20 | $41.12 | $39.00 | $40.17 | $40.17 | 3,705,802 |
| 2022-07-19 | $37.30 | $38.83 | $36.44 | $38.57 | $38.57 | 4,328,066 |
| 2022-07-18 | $36.77 | $37.73 | $36.16 | $36.24 | $36.24 | 2,325,894 |
| 2022-07-15 | $35.73 | $36.46 | $35.29 | $36.23 | $36.23 | 2,725,053 |
| 2022-07-14 | $35.43 | $35.76 | $34.48 | $35.41 | $35.41 | 4,782,950 |
| 2022-07-13 | $34.42 | $36.87 | $33.94 | $35.95 | $35.95 | 2,186,123 |
| 2022-07-12 | $36.22 | $37.35 | $35.13 | $35.85 | $35.85 | 4,133,929 |
| 2022-07-11 | $35.69 | $36.50 | $35.42 | $36.19 | $36.19 | 2,592,352 |
| 2022-07-08 | $36.91 | $37.74 | $36.19 | $36.65 | $36.65 | 2,669,526 |
| 2022-07-07 | $36.19 | $37.34 | $36.15 | $37.03 | $37.03 | 3,055,374 |
| 2022-07-06 | $36.76 | $37.87 | $35.96 | $36.04 | $36.04 | 2,882,352 |
| 2022-07-05 | $33.28 | $36.74 | $32.82 | $36.73 | $36.73 | 4,435,054 |
| 2022-07-01 | $33.24 | $34.13 | $33.12 | $33.89 | $33.89 | 3,357,683 |
| 2022-06-30 | $33.74 | $34.25 | $32.39 | $33.24 | $33.24 | 3,240,940 |
| 2022-06-29 | $34.88 | $34.97 | $33.65 | $34.19 | $34.19 | 3,838,641 |
| 2022-06-28 | $36.27 | $36.76 | $34.05 | $34.93 | $34.93 | 3,989,639 |
| 2022-06-27 | $37.85 | $38.27 | $35.97 | $36.45 | $36.45 | 8,594,080 |
| 2022-06-24 | $37.27 | $38.25 | $36.77 | $37.71 | $37.71 | 22,194,824 |
| 2022-06-23 | $34.85 | $36.99 | $34.85 | $36.68 | $36.68 | 4,415,068 |
| 2022-06-22 | $33.58 | $36.09 | $33.32 | $34.67 | $34.67 | 4,219,430 |
| 2022-06-21 | $33.91 | $35.38 | $33.52 | $34.32 | $34.32 | 5,192,625 |
| 2022-06-17 | $31.80 | $33.19 | $31.37 | $33.00 | $33.00 | 7,739,592 |
| 2022-06-16 | $32.91 | $33.22 | $31.18 | $31.43 | $31.43 | 5,726,271 |
| 2022-06-15 | $31.53 | $34.68 | $31.26 | $33.99 | $33.99 | 5,526,853 |
| 2022-06-14 | $31.20 | $31.64 | $30.31 | $31.07 | $31.07 | 5,033,191 |
| 2022-06-13 | $33.88 | $33.90 | $30.83 | $31.05 | $31.05 | 8,831,461 |
| 2022-06-10 | $36.26 | $36.49 | $34.20 | $34.97 | $34.97 | 5,611,314 |
| 2022-06-09 | $40.21 | $40.48 | $37.33 | $37.34 | $37.34 | 3,989,195 |
| 2022-06-08 | $40.36 | $41.47 | $40.24 | $40.44 | $40.44 | 4,437,842 |
| 2022-06-07 | $40.32 | $41.96 | $40.14 | $40.74 | $40.74 | 4,799,953 |
| 2022-06-06 | $42.63 | $43.35 | $40.82 | $40.98 | $40.98 | 4,149,619 |
| 2022-06-03 | $41.52 | $42.32 | $40.91 | $41.27 | $41.27 | 4,726,318 |
| 2022-06-02 | $40.52 | $43.34 | $40.18 | $42.53 | $42.53 | 7,770,998 |
| 2022-06-01 | $40.82 | $42.44 | $39.95 | $40.90 | $40.90 | 4,517,999 |
| 2022-05-31 | $41.52 | $42.20 | $38.78 | $40.39 | $40.39 | 9,053,532 |
| 2022-05-27 | $38.00 | $41.37 | $38.00 | $41.08 | $41.08 | 5,004,695 |
| 2022-05-26 | $35.86 | $37.62 | $35.38 | $37.29 | $37.29 | 5,109,586 |
| 2022-05-25 | $34.18 | $36.94 | $33.82 | $36.35 | $36.35 | 4,582,789 |
| 2022-05-24 | $37.55 | $37.69 | $33.80 | $34.61 | $34.61 | 7,892,712 |
| 2022-05-23 | $39.59 | $40.25 | $38.26 | $38.69 | $38.69 | 7,027,480 |
| 2022-05-20 | $41.01 | $41.20 | $38.12 | $39.67 | $39.67 | 6,688,427 |
| 2022-05-19 | $40.88 | $42.89 | $35.03 | $40.10 | $40.10 | 16,772,816 |
| 2022-05-18 | $43.74 | $43.74 | $40.82 | $41.23 | $41.23 | 3,874,913 |
| 2022-05-17 | $43.95 | $44.63 | $40.44 | $44.10 | $44.10 | 5,942,430 |
| 2022-05-16 | $43.49 | $44.68 | $42.48 | $42.58 | $42.58 | 2,310,866 |
| 2022-05-13 | $41.12 | $44.15 | $41.06 | $44.03 | $44.03 | 2,513,061 |
| 2022-05-12 | $39.07 | $42.39 | $38.57 | $40.32 | $40.32 | 3,851,071 |
| 2022-05-11 | $41.65 | $43.35 | $39.83 | $40.24 | $40.24 | 3,209,217 |
| 2022-05-10 | $43.88 | $44.54 | $39.62 | $42.07 | $42.07 | 4,140,166 |
| 2022-05-09 | $45.55 | $45.91 | $42.03 | $42.34 | $42.34 | 3,344,039 |
| 2022-05-06 | $48.94 | $48.94 | $45.00 | $46.75 | $46.75 | 3,839,758 |
| 2022-05-05 | $52.92 | $53.35 | $48.05 | $49.61 | $49.61 | 4,943,168 |
| 2022-05-04 | $52.11 | $54.43 | $47.80 | $54.11 | $54.11 | 3,860,648 |
| 2022-05-03 | $48.56 | $52.10 | $47.53 | $51.99 | $51.99 | 6,137,593 |
| 2022-05-02 | $47.21 | $49.26 | $46.09 | $49.20 | $49.20 | 5,335,111 |
| 2022-04-29 | $48.29 | $50.40 | $47.34 | $47.40 | $47.40 | 2,339,394 |
| 2022-04-28 | $49.14 | $50.04 | $47.70 | $48.95 | $48.95 | 3,506,521 |
| 2022-04-27 | $47.95 | $49.23 | $47.25 | $47.65 | $47.65 | 1,917,823 |
| 2022-04-26 | $50.31 | $50.62 | $47.84 | $47.94 | $47.94 | 3,232,084 |
| 2022-04-25 | $49.50 | $50.97 | $48.69 | $50.94 | $50.94 | 3,288,544 |
| 2022-04-22 | $51.65 | $52.34 | $48.77 | $49.79 | $49.79 | 2,640,748 |
| 2022-04-21 | $55.64 | $56.28 | $50.76 | $51.25 | $51.25 | 2,210,148 |
| 2022-04-20 | $56.65 | $57.07 | $54.69 | $54.92 | $54.92 | 1,375,910 |
| 2022-04-19 | $54.24 | $56.73 | $53.51 | $56.68 | $56.68 | 1,515,475 |
| 2022-04-18 | $55.00 | $55.00 | $52.94 | $54.06 | $54.06 | 1,455,848 |
| 2022-04-14 | $56.99 | $57.36 | $55.00 | $55.00 | $55.00 | 1,688,903 |
| 2022-04-13 | $54.67 | $57.30 | $54.36 | $57.16 | $57.16 | 1,912,818 |
| 2022-04-12 | $55.15 | $56.61 | $53.92 | $54.36 | $54.36 | 2,079,627 |
| 2022-04-11 | $54.59 | $55.34 | $53.39 | $54.05 | $54.05 | 2,281,531 |
| 2022-04-08 | $55.73 | $56.88 | $55.14 | $55.36 | $55.36 | 1,192,918 |
| 2022-04-07 | $56.00 | $57.63 | $54.66 | $56.27 | $56.27 | 1,348,658 |
| 2022-04-06 | $56.83 | $57.56 | $55.12 | $56.35 | $56.35 | 2,591,800 |
| 2022-04-05 | $61.41 | $61.44 | $57.42 | $58.00 | $58.00 | 3,065,455 |
| 2022-04-04 | $60.60 | $61.14 | $59.46 | $60.75 | $60.75 | 2,942,036 |
| 2022-04-01 | $59.59 | $60.47 | $59.09 | $60.04 | $60.04 | 3,005,493 |
| 2022-03-31 | $58.00 | $60.18 | $57.90 | $59.74 | $59.74 | 2,735,225 |
| 2022-03-30 | $58.25 | $59.91 | $57.60 | $58.09 | $58.09 | 1,234,370 |
| 2022-03-29 | $58.68 | $59.74 | $57.78 | $58.95 | $58.95 | 1,781,769 |
| 2022-03-28 | $56.00 | $57.67 | $55.53 | $57.57 | $57.57 | 1,483,442 |
| 2022-03-25 | $59.51 | $59.63 | $55.84 | $56.41 | $56.41 | 1,701,599 |
| 2022-03-24 | $59.10 | $59.39 | $56.87 | $59.35 | $59.35 | 2,823,642 |
| 2022-03-23 | $56.67 | $60.61 | $56.67 | $59.10 | $59.10 | 4,416,569 |
| 2022-03-22 | $56.54 | $59.29 | $56.18 | $58.02 | $58.02 | 4,282,253 |
| 2022-03-21 | $58.08 | $59.11 | $54.46 | $56.31 | $56.31 | 5,783,984 |
| 2022-03-18 | $57.64 | $60.05 | $57.16 | $58.81 | $58.81 | 6,158,747 |
| 2022-03-17 | $56.15 | $57.87 | $56.14 | $57.43 | $57.43 | 4,236,341 |
| 2022-03-16 | $52.90 | $57.00 | $52.66 | $56.94 | $56.94 | 3,803,947 |
| 2022-03-15 | $49.18 | $52.10 | $48.98 | $51.94 | $51.94 | 3,148,903 |
| 2022-03-14 | $49.97 | $51.98 | $48.22 | $48.73 | $48.73 | 3,386,588 |
| 2022-03-11 | $53.94 | $53.94 | $49.73 | $50.00 | $50.00 | 2,672,986 |
| 2022-03-10 | $51.91 | $53.37 | $51.07 | $53.01 | $53.01 | 2,396,078 |
| 2022-03-09 | $50.99 | $54.63 | $50.97 | $53.50 | $53.50 | 3,133,897 |
| 2022-03-08 | $47.79 | $50.88 | $47.08 | $49.87 | $49.87 | 2,917,610 |
| 2022-03-07 | $52.95 | $53.63 | $47.85 | $48.18 | $48.18 | 3,747,362 |
| 2022-03-04 | $53.07 | $53.65 | $51.50 | $53.00 | $53.00 | 3,198,323 |
| 2022-03-03 | $55.00 | $55.46 | $52.51 | $53.14 | $53.14 | 1,731,683 |
| 2022-03-02 | $55.57 | $55.83 | $53.57 | $55.08 | $55.08 | 1,958,246 |
| 2022-03-01 | $54.70 | $56.23 | $53.75 | $55.57 | $55.57 | 2,610,317 |
| 2022-02-28 | $54.95 | $56.76 | $53.83 | $54.69 | $54.69 | 7,755,999 |
| 2022-02-25 | $54.58 | $55.69 | $53.36 | $55.46 | $55.46 | 2,478,679 |
| 2022-02-24 | $45.92 | $54.70 | $45.92 | $54.58 | $54.58 | 3,884,361 |
| 2022-02-23 | $52.50 | $53.37 | $48.91 | $48.99 | $48.99 | 3,722,425 |
| 2022-02-22 | $51.49 | $53.56 | $50.83 | $51.26 | $51.26 | 3,054,698 |
| 2022-02-18 | $53.04 | $53.53 | $50.76 | $52.54 | $52.54 | 3,789,191 |
| 2022-02-17 | $55.46 | $56.10 | $52.30 | $53.30 | $53.30 | 3,988,044 |
| 2022-02-16 | $51.62 | $56.67 | $51.56 | $56.22 | $56.22 | 7,843,102 |
| 2022-02-15 | $56.79 | $59.36 | $56.05 | $58.78 | $58.78 | 6,651,621 |
| 2022-02-14 | $55.29 | $58.04 | $54.64 | $55.35 | $55.35 | 2,932,817 |
| 2022-02-11 | $57.14 | $59.06 | $54.54 | $55.69 | $55.69 | 3,612,070 |
| 2022-02-10 | $54.70 | $59.89 | $54.27 | $56.95 | $56.95 | 5,468,203 |
| 2022-02-09 | $54.45 | $55.93 | $53.38 | $55.81 | $55.81 | 2,740,505 |
| 2022-02-08 | $51.59 | $53.70 | $51.25 | $53.65 | $53.65 | 1,531,518 |
| 2022-02-07 | $52.21 | $54.11 | $51.71 | $52.29 | $52.29 | 2,306,108 |
| 2022-02-04 | $49.03 | $52.57 | $48.82 | $52.00 | $52.00 | 3,041,060 |
| 2022-02-03 | $50.26 | $51.44 | $48.71 | $49.11 | $49.11 | 2,804,660 |
| 2022-02-02 | $54.67 | $54.67 | $51.83 | $52.52 | $52.52 | 2,068,244 |
| 2022-02-01 | $53.57 | $54.48 | $51.25 | $54.30 | $54.30 | 2,826,202 |
| 2022-01-31 | $49.50 | $52.91 | $49.25 | $52.86 | $52.86 | 4,657,838 |
| 2022-01-28 | $46.43 | $48.90 | $45.11 | $48.84 | $48.84 | 3,411,379 |
| 2022-01-27 | $47.90 | $49.52 | $45.97 | $46.31 | $46.31 | 3,060,556 |
| 2022-01-26 | $49.53 | $50.49 | $46.38 | $46.68 | $46.68 | 5,016,664 |
| 2022-01-25 | $47.64 | $48.99 | $46.40 | $47.37 | $47.37 | 5,314,747 |
| 2022-01-24 | $43.72 | $49.75 | $42.65 | $49.48 | $49.48 | 7,842,747 |
| 2022-01-21 | $47.01 | $48.35 | $45.70 | $45.99 | $45.99 | 3,175,284 |
| 2022-01-20 | $49.79 | $51.05 | $47.66 | $48.11 | $48.11 | 4,253,296 |
| 2022-01-19 | $49.27 | $50.94 | $48.88 | $48.97 | $48.97 | 4,162,221 |
| 2022-01-18 | $49.75 | $50.40 | $49.02 | $49.26 | $49.26 | 3,891,957 |
| 2022-01-14 | $51.91 | $53.31 | $50.29 | $51.44 | $51.44 | 3,384,553 |
| 2022-01-13 | $54.92 | $55.61 | $52.65 | $52.71 | $52.71 | 3,945,590 |
| 2022-01-12 | $57.23 | $58.73 | $54.98 | $55.08 | $55.08 | 3,329,378 |
| 2022-01-11 | $53.08 | $56.81 | $52.61 | $56.73 | $56.73 | 5,035,448 |
| 2022-01-10 | $51.00 | $53.34 | $49.73 | $53.24 | $53.24 | 4,392,957 |
| 2022-01-07 | $54.29 | $55.94 | $52.30 | $52.50 | $52.50 | 3,363,218 |
| 2022-01-06 | $53.20 | $56.19 | $52.77 | $54.39 | $54.39 | 3,191,283 |
| 2022-01-05 | $57.29 | $57.52 | $53.67 | $54.32 | $54.32 | 4,179,522 |
| 2022-01-04 | $62.28 | $62.28 | $55.55 | $58.81 | $58.81 | 7,462,840 |
| 2022-01-03 | $64.66 | $65.21 | $60.54 | $61.46 | $61.46 | 2,981,584 |
| 2021-12-31 | $64.43 | $65.79 | $64.17 | $64.20 | $64.20 | 983,762 |
| 2021-12-30 | $64.86 | $66.04 | $64.72 | $64.73 | $64.73 | 1,069,955 |
| 2021-12-29 | $64.72 | $65.16 | $63.63 | $64.49 | $64.49 | 1,315,638 |
| 2021-12-28 | $66.91 | $67.19 | $64.60 | $64.72 | $64.72 | 1,771,295 |
| 2021-12-27 | $66.14 | $67.88 | $66.14 | $66.82 | $66.82 | 2,728,760 |
| 2021-12-23 | $64.32 | $66.20 | $63.71 | $65.72 | $65.72 | 2,624,619 |
| 2021-12-22 | $64.58 | $66.55 | $64.35 | $64.90 | $64.90 | 1,958,373 |
| 2021-12-21 | $62.14 | $64.96 | $60.72 | $64.58 | $64.58 | 3,374,607 |
| 2021-12-20 | $60.92 | $62.31 | $60.06 | $61.32 | $61.32 | 5,183,943 |
| 2021-12-17 | $60.35 | $63.81 | $58.66 | $62.73 | $62.73 | 14,066,670 |
| 2021-12-16 | $65.63 | $65.78 | $60.65 | $61.44 | $61.44 | 3,879,262 |
| 2021-12-15 | $59.93 | $65.10 | $59.93 | $64.25 | $64.25 | 5,594,893 |
| 2021-12-14 | $59.85 | $62.24 | $58.86 | $60.46 | $60.46 | 6,841,294 |
| 2021-12-13 | $63.96 | $65.40 | $61.13 | $62.03 | $62.03 | 6,567,898 |
| 2021-12-10 | $63.55 | $64.95 | $61.84 | $63.75 | $63.75 | 3,245,527 |
| 2021-12-09 | $65.27 | $66.74 | $62.90 | $62.91 | $62.91 | 3,387,580 |
| 2021-12-08 | $63.23 | $66.60 | $62.20 | $65.95 | $65.95 | 3,244,481 |
| 2021-12-07 | $62.37 | $64.19 | $61.44 | $62.78 | $62.78 | 3,453,216 |
| 2021-12-06 | $56.74 | $60.75 | $55.90 | $60.08 | $60.08 | 8,685,978 |
| 2021-12-03 | $63.21 | $63.21 | $56.27 | $56.91 | $56.91 | 7,792,619 |
| 2021-12-02 | $59.14 | $63.16 | $59.11 | $62.51 | $62.51 | 5,147,429 |
| 2021-12-01 | $62.94 | $65.91 | $58.46 | $59.33 | $59.33 | 7,625,665 |
| 2021-11-30 | $70.42 | $70.42 | $61.33 | $61.70 | $61.70 | 23,427,146 |
| 2021-11-29 | $71.22 | $71.50 | $69.33 | $69.86 | $69.86 | 4,328,974 |
| 2021-11-26 | $70.49 | $72.00 | $69.55 | $70.01 | $70.01 | 2,777,596 |
| 2021-11-24 | $67.83 | $70.83 | $66.36 | $70.78 | $70.78 | 3,589,471 |
| 2021-11-23 | $72.33 | $73.56 | $66.30 | $67.64 | $67.64 | 9,082,557 |
| 2021-11-22 | $76.72 | $77.26 | $72.57 | $74.01 | $74.01 | 4,581,664 |
| 2021-11-19 | $79.17 | $79.17 | $76.61 | $77.09 | $77.09 | 4,721,317 |
| 2021-11-18 | $77.27 | $77.50 | $75.52 | $77.35 | $77.35 | 2,932,485 |
| 2021-11-17 | $77.00 | $77.51 | $75.76 | $77.35 | $77.35 | 5,389,824 |
| 2021-11-16 | $75.40 | $76.50 | $75.14 | $76.35 | $76.35 | 4,859,699 |
| 2021-11-15 | $74.92 | $75.55 | $73.65 | $75.50 | $75.50 | 3,718,336 |
| 2021-11-12 | $73.39 | $74.95 | $73.39 | $74.57 | $74.57 | 4,630,716 |
| 2021-11-11 | $71.11 | $73.00 | $71.03 | $72.54 | $72.54 | 1,917,298 |
| 2021-11-10 | $73.07 | $73.96 | $70.12 | $70.68 | $70.68 | 3,186,298 |
| 2021-11-09 | $74.25 | $74.25 | $72.36 | $73.99 | $73.99 | 2,054,257 |
| 2021-11-08 | $73.65 | $74.29 | $72.12 | $74.11 | $74.11 | 4,003,180 |
| 2021-11-05 | $73.00 | $73.90 | $71.70 | $73.65 | $73.65 | 6,060,024 |
| 2021-11-04 | $70.00 | $72.99 | $69.70 | $72.00 | $72.00 | 7,129,709 |
| 2021-11-03 | $69.25 | $70.00 | $67.17 | $69.85 | $69.85 | 4,354,473 |
| 2021-11-02 | $72.58 | $73.19 | $65.25 | $69.71 | $69.71 | 15,463,558 |
| 2021-11-01 | $68.67 | $69.30 | $67.67 | $68.36 | $68.36 | 2,574,480 |
| 2021-10-29 | $66.91 | $67.93 | $66.61 | $67.22 | $67.22 | 1,206,029 |
| 2021-10-28 | $66.60 | $67.25 | $64.77 | $67.15 | $67.15 | 2,152,055 |
| 2021-10-27 | $69.00 | $69.72 | $65.90 | $66.09 | $66.09 | 2,108,490 |
| 2021-10-26 | $70.00 | $70.87 | $68.33 | $69.14 | $69.14 | 2,338,675 |
| 2021-10-25 | $69.39 | $70.03 | $68.23 | $69.60 | $69.60 | 1,245,042 |
| 2021-10-22 | $70.00 | $70.06 | $68.49 | $69.30 | $69.30 | 2,006,263 |
| 2021-10-21 | $68.25 | $69.86 | $68.03 | $69.85 | $69.85 | 1,133,242 |
| 2021-10-20 | $70.00 | $70.24 | $67.29 | $68.30 | $68.30 | 2,504,353 |
| 2021-10-19 | $68.60 | $70.25 | $68.04 | $69.56 | $69.56 | 2,762,139 |
| 2021-10-18 | $67.13 | $68.88 | $67.04 | $68.17 | $68.17 | 2,758,152 |
| 2021-10-15 | $67.35 | $67.99 | $66.31 | $67.29 | $67.29 | 2,809,131 |
| 2021-10-14 | $66.32 | $68.19 | $66.02 | $67.07 | $67.07 | 3,981,971 |
| 2021-10-13 | $63.63 | $65.40 | $63.41 | $65.38 | $65.38 | 3,684,403 |
| 2021-10-12 | $63.17 | $63.91 | $61.88 | $63.43 | $63.43 | 1,217,192 |
| 2021-10-11 | $61.79 | $63.23 | $61.56 | $62.53 | $62.53 | 1,152,886 |
| 2021-10-08 | $63.40 | $63.85 | $61.94 | $62.33 | $62.33 | 1,361,225 |
| 2021-10-07 | $63.30 | $64.89 | $62.64 | $62.94 | $62.94 | 3,058,891 |
| 2021-10-06 | $60.22 | $62.68 | $59.65 | $62.56 | $62.56 | 2,726,450 |
| 2021-10-05 | $60.77 | $61.77 | $60.64 | $60.98 | $60.98 | 1,919,107 |
| 2021-10-04 | $61.50 | $61.56 | $59.60 | $60.35 | $60.35 | 3,136,127 |
| 2021-10-01 | $61.15 | $61.73 | $59.23 | $61.50 | $61.50 | 3,135,975 |
| 2021-09-30 | $61.47 | $62.60 | $61.11 | $61.19 | $61.19 | 1,557,035 |
| 2021-09-29 | $61.46 | $62.11 | $60.40 | $61.26 | $61.26 | 2,373,058 |
| 2021-09-28 | $64.11 | $64.11 | $60.53 | $61.02 | $61.02 | 4,483,380 |
| 2021-09-27 | $68.00 | $68.00 | $63.07 | $64.89 | $64.89 | 4,308,896 |
| 2021-09-24 | $68.00 | $68.04 | $66.04 | $67.85 | $67.85 | 2,380,341 |
| 2021-09-23 | $68.72 | $69.00 | $67.30 | $67.82 | $67.82 | 3,153,641 |
| 2021-09-22 | $68.00 | $69.16 | $67.25 | $68.52 | $68.52 | 5,684,152 |
| 2021-09-21 | $66.52 | $68.35 | $66.29 | $68.04 | $68.04 | 3,283,004 |
| 2021-09-20 | $64.96 | $67.39 | $64.45 | $66.17 | $66.17 | 4,116,123 |
| 2021-09-17 | $69.04 | $69.72 | $66.94 | $67.85 | $67.85 | 8,076,540 |
| 2021-09-16 | $67.14 | $68.36 | $66.29 | $68.17 | $68.17 | 4,128,713 |
| 2021-09-15 | $66.24 | $67.63 | $65.72 | $67.16 | $67.16 | 4,357,262 |
| 2021-09-14 | $65.50 | $68.78 | $64.66 | $67.01 | $67.01 | 7,549,689 |
| 2021-09-13 | $64.30 | $65.62 | $62.69 | $64.59 | $64.59 | 4,088,128 |
| 2021-09-10 | $64.54 | $64.84 | $62.84 | $63.16 | $63.16 | 2,408,112 |
| 2021-09-09 | $63.65 | $65.40 | $63.65 | $64.15 | $64.15 | 1,915,144 |
| 2021-09-08 | $66.50 | $67.02 | $62.88 | $63.45 | $63.45 | 5,316,503 |
| 2021-09-07 | $66.89 | $67.32 | $64.09 | $66.66 | $66.66 | 5,910,138 |
| 2021-09-03 | $65.98 | $66.64 | $64.76 | $66.33 | $66.33 | 2,615,472 |
| 2021-09-02 | $65.04 | $66.94 | $64.94 | $65.63 | $65.63 | 3,930,811 |
| 2021-09-01 | $65.19 | $65.49 | $63.36 | $64.96 | $64.96 | 3,773,985 |
| 2021-08-31 | $64.70 | $65.80 | $64.13 | $65.19 | $65.19 | 5,849,977 |
| 2021-08-30 | $64.92 | $66.11 | $63.48 | $64.21 | $64.21 | 4,319,885 |
| 2021-08-27 | $61.80 | $63.40 | $61.55 | $63.19 | $63.19 | 2,187,862 |
| 2021-08-26 | $62.40 | $63.67 | $60.75 | $61.70 | $61.70 | 2,928,034 |
| 2021-08-25 | $61.45 | $63.15 | $61.45 | $62.50 | $62.50 | 2,997,523 |
| 2021-08-24 | $62.79 | $63.25 | $61.15 | $61.17 | $61.17 | 1,817,780 |
| 2021-08-23 | $62.48 | $63.10 | $61.40 | $62.64 | $62.64 | 3,782,261 |
| 2021-08-20 | $61.00 | $61.50 | $59.42 | $61.08 | $61.08 | 1,815,183 |
| 2021-08-19 | $59.06 | $61.39 | $58.70 | $60.67 | $60.67 | 2,178,611 |
| 2021-08-18 | $60.15 | $60.71 | $58.89 | $59.90 | $59.90 | 1,434,141 |
| 2021-08-17 | $58.00 | $60.07 | $57.57 | $59.91 | $59.91 | 2,042,885 |
| 2021-08-16 | $62.00 | $62.07 | $58.68 | $58.88 | $58.88 | 3,879,582 |
| 2021-08-13 | $62.44 | $62.76 | $61.80 | $62.49 | $62.49 | 2,485,358 |
| 2021-08-12 | $61.49 | $62.91 | $60.80 | $62.22 | $62.22 | 3,728,112 |
| 2021-08-11 | $60.43 | $61.75 | $59.28 | $61.49 | $61.49 | 8,360,172 |
| 2021-08-10 | $61.90 | $62.21 | $59.22 | $59.54 | $59.54 | 4,377,047 |
| 2021-08-09 | $62.50 | $62.65 | $59.82 | $61.34 | $61.34 | 18,620,367 |
| 2021-08-06 | $64.76 | $67.22 | $63.01 | $64.54 | $64.54 | 5,718,078 |
| 2021-08-05 | $61.11 | $67.63 | $58.90 | $66.58 | $66.58 | 15,488,600 |
| 2021-08-04 | $56.22 | $60.71 | $55.50 | $60.60 | $60.60 | 20,570,411 |
| 2021-08-03 | $61.38 | $63.66 | $55.82 | $56.50 | $56.50 | 22,892,523 |
| 2021-08-02 | $54.00 | $55.15 | $53.64 | $54.78 | $54.78 | 3,707,844 |
| 2021-07-30 | $53.24 | $53.76 | $52.63 | $53.75 | $53.75 | 1,265,546 |
| 2021-07-29 | $54.03 | $54.80 | $53.45 | $54.26 | $54.26 | 1,098,136 |
| 2021-07-28 | $54.00 | $55.05 | $53.80 | $54.12 | $54.12 | 2,020,756 |
| 2021-07-27 | $54.05 | $54.71 | $52.30 | $53.65 | $53.65 | 1,371,048 |
| 2021-07-26 | $53.78 | $54.76 | $53.09 | $54.38 | $54.38 | 2,028,136 |
| 2021-07-23 | $53.50 | $54.19 | $52.72 | $53.84 | $53.84 | 1,109,570 |
| 2021-07-22 | $52.44 | $53.83 | $51.89 | $53.43 | $53.43 | 779,949 |
| 2021-07-21 | $52.99 | $53.10 | $51.75 | $52.34 | $52.34 | 1,087,029 |
| 2021-07-20 | $50.54 | $52.62 | $50.31 | $52.50 | $52.50 | 1,430,313 |
| 2021-07-19 | $49.18 | $50.37 | $48.51 | $50.36 | $50.36 | 881,910 |
| 2021-07-16 | $50.72 | $50.72 | $49.48 | $49.75 | $49.75 | 822,950 |
| 2021-07-15 | $50.70 | $50.70 | $48.29 | $49.75 | $49.75 | 1,405,504 |
| 2021-07-14 | $53.13 | $53.43 | $50.41 | $50.66 | $50.66 | 861,434 |
| 2021-07-13 | $53.16 | $54.47 | $52.44 | $52.93 | $52.93 | 1,826,444 |
| 2021-07-12 | $52.93 | $53.79 | $51.61 | $53.03 | $53.03 | 831,915 |
| 2021-07-09 | $51.72 | $52.74 | $51.25 | $52.68 | $52.68 | 644,581 |
| 2021-07-08 | $50.28 | $52.31 | $49.07 | $51.86 | $51.86 | 933,768 |
| 2021-07-07 | $53.00 | $53.22 | $51.41 | $51.58 | $51.58 | 626,785 |
| 2021-07-06 | $51.90 | $54.20 | $51.64 | $52.61 | $52.61 | 1,197,668 |
| 2021-07-02 | $51.62 | $52.15 | $51.13 | $51.90 | $51.90 | 742,195 |
| 2021-07-01 | $52.00 | $52.22 | $50.05 | $51.41 | $51.41 | 1,462,878 |
| 2021-06-30 | $53.00 | $53.20 | $52.02 | $52.17 | $52.17 | 807,935 |
| 2021-06-29 | $52.67 | $53.88 | $51.90 | $53.43 | $53.43 | 808,897 |
| 2021-06-28 | $54.10 | $54.10 | $52.68 | $53.38 | $53.38 | 1,441,986 |
| 2021-06-25 | $53.13 | $54.08 | $52.20 | $53.85 | $53.85 | 1,068,359 |
| 2021-06-24 | $52.54 | $54.24 | $52.54 | $53.14 | $53.14 | 1,545,599 |
| 2021-06-23 | $51.95 | $53.27 | $51.68 | $52.71 | $52.71 | 3,872,561 |
| 2021-06-22 | $51.93 | $52.50 | $51.47 | $51.83 | $51.83 | 1,153,295 |
| 2021-06-21 | $51.00 | $52.07 | $50.13 | $51.98 | $51.98 | 2,021,688 |
| 2021-06-18 | $50.12 | $52.15 | $50.12 | $51.39 | $51.39 | 3,126,611 |
| 2021-06-17 | $47.51 | $50.75 | $47.21 | $50.60 | $50.60 | 3,903,976 |
| 2021-06-16 | $45.50 | $49.20 | $45.25 | $49.01 | $49.01 | 5,128,754 |
| 2021-06-15 | $46.81 | $46.82 | $44.42 | $45.00 | $45.00 | 3,284,634 |
| 2021-06-14 | $45.79 | $47.09 | $45.12 | $46.35 | $46.35 | 1,902,465 |
| 2021-06-11 | $46.79 | $46.84 | $45.16 | $46.44 | $46.44 | 1,122,229 |
| 2021-06-10 | $44.70 | $46.51 | $44.58 | $46.37 | $46.37 | 1,731,275 |
| 2021-06-09 | $44.92 | $45.69 | $44.50 | $44.88 | $44.88 | 1,320,293 |
| 2021-06-08 | $44.64 | $45.33 | $43.95 | $44.74 | $44.74 | 1,057,731 |
| 2021-06-07 | $43.66 | $45.32 | $43.50 | $44.77 | $44.77 | 1,800,186 |
| 2021-06-04 | $41.91 | $44.23 | $41.91 | $44.20 | $44.20 | 1,246,035 |
| 2021-06-03 | $42.37 | $43.18 | $41.38 | $41.82 | $41.82 | 1,223,529 |
| 2021-06-02 | $42.52 | $43.54 | $42.34 | $43.49 | $43.49 | 1,225,602 |
| 2021-06-01 | $44.00 | $44.10 | $42.15 | $42.76 | $42.76 | 1,255,376 |
| 2021-05-28 | $44.00 | $44.86 | $43.69 | $43.83 | $43.83 | 1,584,114 |
| 2021-05-27 | $42.70 | $44.56 | $42.00 | $44.25 | $44.25 | 2,245,471 |
| 2021-05-26 | $42.19 | $43.76 | $42.13 | $42.99 | $42.99 | 970,092 |
| 2021-05-25 | $43.25 | $43.71 | $41.77 | $42.12 | $42.12 | 1,209,228 |
| 2021-05-24 | $43.00 | $43.28 | $42.44 | $42.86 | $42.86 | 1,256,762 |
| 2021-05-21 | $43.44 | $44.09 | $42.21 | $42.36 | $42.36 | 1,523,079 |
| 2021-05-20 | $41.62 | $43.37 | $41.57 | $43.20 | $43.20 | 1,135,480 |
| 2021-05-19 | $40.07 | $41.98 | $39.59 | $41.35 | $41.35 | 1,147,409 |
| 2021-05-18 | $40.31 | $42.50 | $39.66 | $40.62 | $40.62 | 1,937,569 |
| 2021-05-17 | $39.90 | $40.30 | $37.86 | $39.99 | $39.99 | 2,599,140 |
| 2021-05-14 | $40.03 | $40.87 | $39.13 | $40.20 | $40.20 | 3,431,121 |
| 2021-05-13 | $42.28 | $42.54 | $38.94 | $39.71 | $39.71 | 3,492,749 |
| 2021-05-12 | $42.30 | $44.47 | $41.35 | $42.04 | $42.04 | 1,583,826 |
| 2021-05-11 | $40.56 | $43.96 | $39.80 | $43.30 | $43.30 | 2,494,677 |
| 2021-05-10 | $42.76 | $42.99 | $40.39 | $42.48 | $42.48 | 2,442,898 |
| 2021-05-07 | $44.62 | $46.33 | $42.96 | $42.98 | $42.98 | 3,147,515 |
| 2021-05-06 | $46.50 | $46.54 | $44.51 | $45.57 | $45.57 | 1,482,122 |
| 2021-05-05 | $49.18 | $49.27 | $46.06 | $46.50 | $46.50 | 1,933,315 |
| 2021-05-04 | $50.16 | $50.30 | $47.28 | $48.42 | $48.42 | 3,107,794 |
| 2021-05-03 | $52.48 | $52.66 | $49.47 | $49.91 | $49.91 | 1,618,427 |
| 2021-04-30 | $51.67 | $52.41 | $51.14 | $51.86 | $51.86 | 1,159,887 |
| 2021-04-29 | $52.30 | $52.55 | $50.54 | $52.06 | $52.06 | 918,130 |
| 2021-04-28 | $51.02 | $52.93 | $50.64 | $52.56 | $52.56 | 1,174,540 |
| 2021-04-27 | $52.81 | $53.92 | $51.68 | $52.21 | $52.21 | 1,608,905 |
| 2021-04-26 | $51.97 | $53.47 | $51.70 | $53.04 | $53.04 | 969,196 |
| 2021-04-23 | $49.89 | $51.52 | $49.50 | $51.33 | $51.33 | 1,498,161 |
| 2021-04-22 | $48.44 | $50.47 | $48.09 | $49.59 | $49.59 | 2,076,161 |
| 2021-04-21 | $45.86 | $49.11 | $45.49 | $49.10 | $49.10 | 1,639,319 |
| 2021-04-20 | $47.66 | $47.68 | $45.01 | $45.63 | $45.63 | 1,048,422 |
| 2021-04-19 | $48.40 | $49.74 | $46.76 | $47.38 | $47.38 | 1,687,928 |
| 2021-04-16 | $47.80 | $47.96 | $46.55 | $47.91 | $47.91 | 1,193,221 |
| 2021-04-15 | $49.07 | $49.96 | $47.02 | $47.57 | $47.57 | 1,782,209 |
| 2021-04-14 | $50.57 | $50.57 | $47.74 | $48.16 | $48.16 | 1,264,150 |
| 2021-04-13 | $47.94 | $49.70 | $47.94 | $49.04 | $49.04 | 1,080,817 |
| 2021-04-12 | $47.00 | $48.61 | $46.86 | $47.40 | $47.40 | 1,486,379 |
| 2021-04-09 | $48.38 | $48.38 | $46.12 | $47.27 | $47.27 | 2,066,738 |
| 2021-04-08 | $48.54 | $49.41 | $47.91 | $48.03 | $48.03 | 980,348 |
| 2021-04-07 | $48.89 | $50.10 | $47.99 | $48.09 | $48.09 | 3,460,509 |
| 2021-04-06 | $48.05 | $48.95 | $47.28 | $48.00 | $48.00 | 2,264,245 |
| 2021-04-05 | $49.03 | $49.12 | $46.47 | $47.56 | $47.56 | 1,942,179 |
| 2021-04-01 | $50.42 | $50.55 | $47.83 | $48.17 | $48.17 | 2,059,673 |
| 2021-03-31 | $49.48 | $50.38 | $48.74 | $48.90 | $48.90 | 1,182,770 |
| 2021-03-30 | $49.01 | $50.48 | $48.64 | $49.00 | $49.00 | 1,737,328 |
| 2021-03-29 | $52.42 | $52.55 | $48.63 | $49.69 | $49.69 | 1,227,255 |
| 2021-03-26 | $54.92 | $57.72 | $51.23 | $52.90 | $52.90 | 1,705,309 |
| 2021-03-25 | $52.78 | $56.00 | $49.75 | $54.48 | $54.48 | 7,548,186 |
| 2021-03-24 | $55.47 | $55.90 | $53.50 | $54.40 | $54.40 | 2,330,808 |
| 2021-03-23 | $53.84 | $57.03 | $53.26 | $56.33 | $56.33 | 2,560,444 |
| 2021-03-22 | $51.86 | $55.15 | $51.14 | $54.69 | $54.69 | 3,702,017 |
| 2021-03-19 | $46.80 | $48.99 | $46.50 | $48.84 | $48.84 | 1,916,955 |
| 2021-03-18 | $48.00 | $48.63 | $46.82 | $47.20 | $47.20 | 1,083,781 |
| 2021-03-17 | $47.40 | $49.10 | $45.95 | $48.53 | $48.53 | 1,029,627 |
| 2021-03-16 | $48.81 | $49.77 | $47.65 | $48.34 | $48.34 | 1,074,481 |
| 2021-03-15 | $48.63 | $48.80 | $47.10 | $47.77 | $47.77 | 1,205,686 |
| 2021-03-12 | $48.19 | $48.70 | $46.85 | $48.34 | $48.34 | 1,096,066 |
| 2021-03-11 | $48.20 | $48.99 | $47.03 | $48.73 | $48.73 | 1,358,344 |
| 2021-03-10 | $47.96 | $49.09 | $46.48 | $46.88 | $46.88 | 1,300,963 |
| 2021-03-09 | $45.50 | $48.11 | $44.87 | $47.21 | $47.21 | 1,396,494 |
| 2021-03-08 | $46.46 | $47.11 | $43.20 | $43.72 | $43.72 | 1,388,199 |
| 2021-03-05 | $45.95 | $46.70 | $41.75 | $45.99 | $45.99 | 2,335,305 |
| 2021-03-04 | $47.17 | $48.38 | $43.33 | $45.71 | $45.71 | 3,733,195 |
| 2021-03-03 | $55.69 | $55.71 | $47.26 | $47.79 | $47.79 | 5,085,515 |
| 2021-03-02 | $56.38 | $57.37 | $55.22 | $56.11 | $56.11 | 1,391,517 |
| 2021-03-01 | $53.87 | $56.68 | $53.45 | $56.38 | $56.38 | 1,979,479 |
| 2021-02-26 | $53.17 | $53.87 | $49.60 | $52.42 | $52.42 | 3,593,303 |
| 2021-02-25 | $56.53 | $59.90 | $52.52 | $53.25 | $53.25 | 3,473,895 |
| 2021-02-24 | $53.51 | $57.97 | $51.05 | $56.53 | $56.53 | 4,047,114 |
| 2021-02-23 | $56.70 | $60.28 | $53.06 | $53.43 | $53.43 | 12,788,855 |
| 2021-02-22 | $53.83 | $55.60 | $50.83 | $51.32 | $51.32 | 2,329,931 |
| 2021-02-19 | $55.86 | $56.74 | $54.25 | $54.74 | $54.74 | 1,357,701 |
| 2021-02-18 | $53.87 | $56.30 | $52.94 | $55.32 | $55.32 | 1,074,243 |
| 2021-02-17 | $55.25 | $55.40 | $52.55 | $53.95 | $53.95 | 1,127,267 |
| 2021-02-16 | $58.14 | $58.80 | $54.77 | $55.77 | $55.77 | 1,634,669 |
| 2021-02-12 | $57.00 | $58.37 | $55.71 | $57.84 | $57.84 | 1,073,445 |
| 2021-02-11 | $56.98 | $57.50 | $54.89 | $57.00 | $57.00 | 942,928 |
| 2021-02-10 | $56.88 | $56.88 | $51.91 | $55.72 | $55.72 | 2,628,753 |
| 2021-02-09 | $57.00 | $57.80 | $55.58 | $56.37 | $56.37 | 1,305,908 |
| 2021-02-08 | $58.08 | $58.30 | $54.07 | $57.41 | $57.41 | 2,880,847 |
| 2021-02-05 | $56.00 | $58.45 | $54.54 | $58.08 | $58.08 | 3,775,288 |
| 2021-02-04 | $54.81 | $57.15 | $54.00 | $56.31 | $56.31 | 4,605,237 |
| 2021-02-03 | $51.90 | $55.60 | $51.50 | $54.58 | $54.58 | 7,102,349 |
| 2021-02-02 | $51.90 | $52.16 | $46.68 | $51.09 | $51.09 | 4,286,979 |
| 2021-02-01 | $47.91 | $51.08 | $47.77 | $50.22 | $50.22 | 4,751,624 |
| 2021-01-29 | $48.26 | $48.90 | $46.82 | $48.01 | $48.01 | 885,109 |
| 2021-01-28 | $48.71 | $49.05 | $45.59 | $48.50 | $48.50 | 2,396,500 |
| 2021-01-27 | $49.21 | $50.10 | $46.01 | $49.96 | $49.96 | 3,346,557 |
| 2021-01-26 | $46.44 | $50.21 | $46.44 | $49.25 | $49.25 | 2,143,690 |
| 2021-01-25 | $46.50 | $47.21 | $44.52 | $46.44 | $46.44 | 1,936,018 |
| 2021-01-22 | $46.25 | $47.11 | $45.61 | $46.27 | $46.27 | 946,956 |
| 2021-01-21 | $48.09 | $48.24 | $45.82 | $46.25 | $46.25 | 1,225,621 |
| 2021-01-20 | $47.29 | $48.36 | $46.70 | $47.00 | $47.00 | 1,303,621 |
| 2021-01-19 | $46.63 | $47.97 | $46.16 | $46.60 | $46.60 | 2,360,358 |
| 2021-01-15 | $46.00 | $46.90 | $44.87 | $45.34 | $45.34 | 1,830,635 |
| 2021-01-14 | $45.14 | $46.95 | $45.01 | $45.42 | $45.42 | 1,811,581 |
| 2021-01-13 | $44.10 | $45.30 | $43.81 | $45.02 | $45.02 | 1,034,206 |
| 2021-01-12 | $44.42 | $44.80 | $42.90 | $44.01 | $44.01 | 1,046,656 |
| 2021-01-11 | $45.00 | $45.44 | $43.81 | $44.01 | $44.01 | 1,610,517 |
| 2021-01-08 | $44.25 | $45.73 | $43.60 | $45.57 | $45.57 | 1,451,339 |
| 2021-01-07 | $43.25 | $44.04 | $42.52 | $44.00 | $44.00 | 1,775,286 |
| 2021-01-06 | $44.10 | $44.56 | $42.14 | $42.43 | $42.43 | 1,996,595 |
| 2021-01-05 | $44.41 | $47.15 | $44.41 | $45.17 | $45.17 | 1,139,400 |
| 2021-01-04 | $48.02 | $48.68 | $43.57 | $45.58 | $45.58 | 2,958,539 |
| 2020-12-31 | $47.34 | $48.60 | $46.72 | $48.23 | $48.23 | 2,137,585 |
| 2020-12-30 | $45.81 | $47.94 | $45.58 | $47.03 | $47.03 | 1,717,453 |
| 2020-12-29 | $45.47 | $46.72 | $44.21 | $45.64 | $45.64 | 1,964,798 |
| 2020-12-28 | $45.71 | $46.46 | $44.62 | $45.27 | $45.27 | 1,877,640 |
| 2020-12-24 | $47.10 | $47.35 | $44.35 | $44.84 | $44.84 | 1,487,275 |
| 2020-12-23 | $47.10 | $47.77 | $45.73 | $47.29 | $47.29 | 2,048,877 |
| 2020-12-22 | $45.12 | $46.55 | $43.73 | $46.51 | $46.51 | 7,283,692 |
| 2020-12-21 | $42.75 | $45.27 | $42.49 | $44.20 | $44.20 | 2,374,197 |
| 2020-12-18 | $42.80 | $43.33 | $41.87 | $42.85 | $42.85 | 2,828,533 |
| 2020-12-17 | $41.38 | $43.57 | $41.10 | $43.40 | $43.40 | 2,168,876 |
| 2020-12-16 | $41.47 | $41.77 | $39.78 | $40.81 | $40.81 | 1,993,835 |
| 2020-12-15 | $42.75 | $42.94 | $40.70 | $41.25 | $41.25 | 2,182,193 |
| 2020-12-14 | $42.00 | $42.96 | $40.60 | $42.14 | $42.14 | 1,974,818 |
| 2020-12-11 | $41.90 | $42.30 | $40.34 | $41.76 | $41.76 | 1,697,146 |
| 2020-12-10 | $40.00 | $41.43 | $39.75 | $40.91 | $40.91 | 2,114,630 |
| 2020-12-09 | $42.65 | $42.80 | $39.81 | $40.40 | $40.40 | 2,673,346 |
| 2020-12-08 | $43.89 | $44.47 | $41.55 | $41.78 | $41.78 | 3,647,931 |
| 2020-12-07 | $46.44 | $46.62 | $42.28 | $43.80 | $43.80 | 5,545,626 |
| 2020-12-04 | $45.95 | $46.82 | $45.10 | $46.11 | $46.11 | 2,684,410 |
| 2020-12-03 | $43.36 | $45.95 | $43.32 | $45.56 | $45.56 | 4,914,258 |
| 2020-12-02 | $44.29 | $44.72 | $42.85 | $43.01 | $43.01 | 7,905,197 |
| 2020-12-01 | $51.50 | $53.08 | $45.26 | $47.93 | $47.93 | 4,939,298 |
| 2020-11-30 | $48.46 | $51.25 | $47.03 | $51.25 | $51.25 | 4,834,195 |
| 2020-11-27 | $48.10 | $52.20 | $47.62 | $48.78 | $48.78 | 2,726,767 |
| 2020-11-25 | $45.28 | $47.28 | $44.39 | $47.10 | $47.10 | 3,136,252 |
| 2020-11-24 | $44.50 | $47.29 | $44.14 | $46.75 | $46.75 | 2,415,572 |
| 2020-11-23 | $43.85 | $44.87 | $42.61 | $44.65 | $44.65 | 1,368,287 |
| 2020-11-20 | $43.34 | $45.13 | $42.78 | $43.59 | $43.59 | 1,759,366 |
| 2020-11-19 | $40.78 | $43.24 | $39.90 | $42.68 | $42.68 | 2,111,967 |
| 2020-11-18 | $40.50 | $41.15 | $39.13 | $39.59 | $39.59 | 1,454,592 |
| 2020-11-17 | $41.13 | $42.10 | $40.42 | $40.75 | $40.75 | 859,295 |
| 2020-11-16 | $41.29 | $43.38 | $40.71 | $41.61 | $41.61 | 911,719 |
| 2020-11-13 | $43.47 | $44.28 | $41.23 | $42.24 | $42.24 | 1,585,989 |
| 2020-11-12 | $41.00 | $43.60 | $40.69 | $43.08 | $43.08 | 1,829,246 |
| 2020-11-11 | $40.10 | $41.86 | $39.15 | $41.16 | $41.16 | 2,162,429 |
| 2020-11-10 | $40.50 | $41.44 | $37.00 | $40.10 | $40.10 | 4,046,896 |
| 2020-11-09 | $39.81 | $41.49 | $37.31 | $37.33 | $37.33 | 2,773,774 |
| 2020-11-06 | $40.95 | $42.39 | $39.58 | $41.67 | $41.67 | 1,453,583 |
| 2020-11-05 | $41.21 | $42.59 | $40.52 | $41.11 | $41.11 | 1,530,002 |
| 2020-11-04 | $38.42 | $40.34 | $38.30 | $38.92 | $38.92 | 1,234,356 |
| 2020-11-03 | $37.09 | $38.15 | $36.87 | $37.62 | $37.62 | 816,257 |
| 2020-11-02 | $38.29 | $39.53 | $36.43 | $36.95 | $36.95 | 990,451 |
| 2020-10-30 | $39.62 | $40.45 | $35.50 | $37.99 | $37.99 | 3,035,021 |
| 2020-10-29 | $41.03 | $41.49 | $39.80 | $40.28 | $40.28 | 796,079 |
| 2020-10-28 | $41.41 | $42.17 | $39.52 | $40.53 | $40.53 | 1,491,894 |
| 2020-10-27 | $41.51 | $43.72 | $41.17 | $43.06 | $43.06 | 899,475 |
| 2020-10-26 | $42.53 | $42.72 | $39.79 | $41.29 | $41.29 | 1,308,662 |
| 2020-10-23 | $43.00 | $44.32 | $40.78 | $43.17 | $43.17 | 1,498,304 |
| 2020-10-22 | $45.76 | $46.26 | $42.55 | $42.75 | $42.75 | 2,271,468 |
| 2020-10-21 | $44.55 | $47.70 | $44.10 | $46.30 | $46.30 | 2,336,320 |
| 2020-10-20 | $44.30 | $44.82 | $43.33 | $44.21 | $44.21 | 935,406 |
| 2020-10-19 | $42.88 | $46.05 | $42.35 | $44.16 | $44.16 | 1,592,607 |
| 2020-10-16 | $43.22 | $43.46 | $41.76 | $42.63 | $42.63 | 573,535 |
| 2020-10-15 | $41.12 | $43.12 | $40.84 | $42.77 | $42.77 | 880,521 |
| 2020-10-14 | $43.13 | $44.31 | $41.54 | $41.86 | $41.86 | 1,016,289 |
| 2020-10-13 | $41.40 | $43.15 | $40.56 | $42.76 | $42.76 | 1,536,284 |
| 2020-10-12 | $42.70 | $43.80 | $41.39 | $41.53 | $41.53 | 1,033,067 |
| 2020-10-09 | $43.80 | $44.39 | $41.93 | $42.28 | $42.28 | 1,382,519 |
| 2020-10-08 | $45.94 | $45.96 | $43.25 | $43.28 | $43.28 | 1,201,085 |
| 2020-10-07 | $44.37 | $46.08 | $43.92 | $45.21 | $45.21 | 1,581,728 |
| 2020-10-06 | $44.00 | $46.20 | $43.57 | $43.70 | $43.70 | 1,863,647 |
| 2020-10-05 | $41.97 | $44.00 | $41.48 | $43.99 | $43.99 | 1,424,962 |
| 2020-10-02 | $41.70 | $43.32 | $41.25 | $42.06 | $42.06 | 1,264,127 |
| 2020-10-01 | $43.12 | $44.13 | $42.25 | $43.33 | $43.33 | 1,723,076 |
| 2020-09-30 | $41.07 | $44.62 | $40.30 | $42.99 | $42.99 | 2,944,160 |
| 2020-09-29 | $38.64 | $42.42 | $38.55 | $41.60 | $41.60 | 3,069,347 |
| 2020-09-28 | $39.80 | $39.88 | $37.43 | $38.84 | $38.84 | 2,077,808 |
| 2020-09-25 | $34.34 | $40.13 | $34.34 | $39.21 | $39.21 | 5,167,120 |
| 2020-09-24 | $36.39 | $36.46 | $34.20 | $34.73 | $34.73 | 2,703,162 |
| 2020-09-23 | $36.27 | $36.90 | $35.15 | $35.60 | $35.60 | 4,390,988 |
| 2020-09-22 | $33.36 | $35.11 | $33.03 | $34.42 | $34.42 | 2,659,435 |
| 2020-09-21 | $31.50 | $33.66 | $31.36 | $32.88 | $32.88 | 1,884,833 |
| 2020-09-18 | $32.51 | $33.57 | $31.83 | $32.34 | $32.34 | 4,894,369 |
| 2020-09-17 | $31.40 | $33.50 | $31.11 | $32.26 | $32.26 | 3,532,396 |
| 2020-09-16 | $32.15 | $32.61 | $30.83 | $31.11 | $31.11 | 2,151,514 |
| 2020-09-15 | $33.27 | $33.47 | $31.90 | $32.61 | $32.61 | 1,517,835 |
| 2020-09-14 | $33.29 | $33.84 | $32.53 | $32.99 | $32.99 | 1,396,863 |
| 2020-09-11 | $33.00 | $33.33 | $31.38 | $31.99 | $31.99 | 1,692,813 |
| 2020-09-10 | $33.15 | $33.70 | $32.22 | $32.66 | $32.66 | 1,411,622 |
| 2020-09-09 | $33.02 | $33.70 | $32.02 | $32.99 | $32.99 | 1,827,446 |
| 2020-09-08 | $31.64 | $33.90 | $31.40 | $32.58 | $32.58 | 1,927,788 |
| 2020-09-04 | $33.34 | $34.49 | $31.31 | $32.61 | $32.61 | 3,143,508 |
| 2020-09-03 | $37.41 | $37.74 | $33.52 | $33.91 | $33.91 | 4,439,546 |
| 2020-09-02 | $38.40 | $38.40 | $37.20 | $38.11 | $38.11 | 1,040,904 |
| 2020-09-01 | $39.70 | $39.75 | $37.55 | $38.42 | $38.42 | 2,208,677 |
| 2020-08-31 | $37.35 | $39.72 | $37.30 | $38.82 | $38.82 | 2,854,408 |
| 2020-08-28 | $37.01 | $37.70 | $36.77 | $37.21 | $37.21 | 1,036,161 |
| 2020-08-27 | $38.80 | $38.87 | $36.03 | $37.03 | $37.03 | 2,146,276 |
| 2020-08-26 | $36.70 | $39.14 | $36.52 | $38.05 | $38.05 | 2,491,139 |
| 2020-08-25 | $36.56 | $37.20 | $36.30 | $36.80 | $36.80 | 994,327 |
| 2020-08-24 | $36.69 | $37.94 | $35.28 | $37.04 | $37.04 | 2,458,824 |
| 2020-08-21 | $37.77 | $38.40 | $36.67 | $36.83 | $36.83 | 2,434,388 |
| 2020-08-20 | $37.99 | $39.10 | $36.92 | $38.03 | $38.03 | 7,912,142 |
| 2020-08-19 | $37.88 | $38.56 | $36.67 | $37.92 | $37.92 | 2,752,215 |
| 2020-08-18 | $38.21 | $38.90 | $37.15 | $38.11 | $38.11 | 2,073,235 |
| 2020-08-17 | $39.41 | $40.73 | $38.60 | $39.60 | $39.60 | 1,375,354 |
| 2020-08-14 | $39.92 | $40.20 | $38.60 | $38.88 | $38.88 | 1,331,002 |
| 2020-08-13 | $39.60 | $40.58 | $38.62 | $39.71 | $39.71 | 1,548,602 |
| 2020-08-12 | $39.79 | $40.00 | $37.90 | $38.53 | $38.53 | 1,707,615 |
| 2020-08-11 | $40.07 | $40.60 | $36.90 | $39.01 | $39.01 | 7,081,427 |
| 2020-08-10 | $46.44 | $47.99 | $42.61 | $43.20 | $43.20 | 2,194,750 |
| 2020-08-07 | $47.11 | $47.11 | $43.52 | $46.10 | $46.10 | 1,862,069 |
| 2020-08-06 | $47.00 | $48.39 | $46.37 | $47.44 | $47.44 | 1,370,110 |
| 2020-08-05 | $44.80 | $47.39 | $44.33 | $46.37 | $46.37 | 1,859,852 |
| 2020-08-04 | $45.00 | $45.45 | $42.67 | $44.15 | $44.15 | 1,149,964 |
| 2020-08-03 | $41.00 | $45.66 | $40.85 | $45.08 | $45.08 | 2,690,433 |
| 2020-07-31 | $40.66 | $40.89 | $39.34 | $40.87 | $40.87 | 685,556 |
| 2020-07-30 | $40.04 | $40.98 | $40.00 | $40.48 | $40.48 | 483,999 |
| 2020-07-29 | $42.01 | $42.20 | $39.60 | $40.53 | $40.53 | 879,539 |
| 2020-07-28 | $40.88 | $43.00 | $40.22 | $41.56 | $41.56 | 990,030 |
| 2020-07-27 | $39.95 | $41.23 | $39.80 | $41.16 | $41.16 | 759,017 |
| 2020-07-24 | $39.74 | $40.48 | $38.32 | $39.59 | $39.59 | 1,243,794 |
| 2020-07-23 | $41.74 | $42.36 | $40.04 | $40.86 | $40.86 | 749,673 |
| 2020-07-22 | $42.44 | $43.00 | $40.74 | $41.66 | $41.66 | 1,031,569 |
| 2020-07-21 | $43.72 | $43.74 | $41.80 | $42.90 | $42.90 | 1,606,012 |
| 2020-07-20 | $40.76 | $42.89 | $39.58 | $42.48 | $42.48 | 2,025,777 |
| 2020-07-17 | $41.00 | $41.42 | $38.40 | $41.16 | $41.16 | 1,773,195 |
| 2020-07-16 | $39.55 | $40.50 | $38.20 | $40.38 | $40.38 | 1,433,215 |
| 2020-07-15 | $40.00 | $41.15 | $38.89 | $39.85 | $39.85 | 1,112,426 |
| 2020-07-14 | $39.99 | $40.95 | $38.80 | $39.99 | $39.99 | 1,750,599 |
| 2020-07-13 | $44.00 | $44.05 | $39.07 | $40.33 | $40.33 | 3,214,932 |
| 2020-07-10 | $44.04 | $44.60 | $43.00 | $43.71 | $43.71 | 1,053,623 |
| 2020-07-09 | $44.89 | $44.90 | $42.13 | $44.69 | $44.69 | 2,432,780 |
| 2020-07-08 | $45.50 | $45.53 | $43.75 | $44.26 | $44.26 | 1,396,099 |
| 2020-07-07 | $45.50 | $46.08 | $44.91 | $45.14 | $45.14 | 837,078 |
| 2020-07-06 | $46.00 | $47.65 | $44.50 | $45.99 | $45.99 | 2,462,244 |
| 2020-07-02 | $49.48 | $49.53 | $44.78 | $45.05 | $45.05 | 4,063,591 |
| 2020-07-01 | $50.81 | $50.82 | $48.20 | $48.40 | $48.40 | 1,652,278 |
| 2020-06-30 | $51.23 | $51.40 | $48.47 | $51.03 | $51.03 | 1,729,445 |
| 2020-06-29 | $51.51 | $51.99 | $47.00 | $50.72 | $50.72 | 2,386,809 |
| 2020-06-26 | $53.99 | $55.00 | $50.22 | $51.57 | $51.57 | 2,546,231 |
| 2020-06-25 | $50.91 | $54.60 | $49.70 | $53.19 | $53.19 | 2,843,614 |
| 2020-06-24 | $49.25 | $51.68 | $47.22 | $50.98 | $50.98 | 2,461,150 |
| 2020-06-23 | $50.95 | $51.75 | $49.02 | $49.68 | $49.68 | 2,604,580 |
| 2020-06-22 | $45.25 | $50.50 | $44.00 | $49.41 | $49.41 | 4,158,940 |
| 2020-06-19 | $47.20 | $47.31 | $43.79 | $45.37 | $45.37 | 2,366,069 |
| 2020-06-18 | $44.00 | $46.90 | $43.77 | $45.75 | $45.75 | 2,816,635 |
| 2020-06-17 | $48.50 | $48.50 | $43.25 | $43.51 | $43.51 | 4,158,146 |
| 2020-06-16 | $52.00 | $52.40 | $46.93 | $48.39 | $48.39 | 4,035,539 |
| 2020-06-15 | $49.85 | $51.20 | $48.75 | $49.97 | $49.97 | 2,753,720 |
| 2020-06-12 | $54.72 | $55.65 | $48.95 | $51.22 | $51.22 | 5,284,161 |
| 2020-06-11 | $48.09 | $49.82 | $44.50 | $49.50 | $49.50 | 10,137,789 |
| 2020-06-10 | $59.22 | $64.40 | $50.07 | $50.30 | $50.30 | 18,098,694 |
| 2020-06-09 | $46.93 | $51.75 | $44.70 | $50.00 | $50.00 | 9,200,572 |
| 2020-06-08 | $41.90 | $47.90 | $40.66 | $44.69 | $44.69 | 9,020,321 |
| 2020-06-05 | $36.50 | $40.00 | $34.60 | $38.89 | $38.89 | 9,110,747 |
| 2020-06-04 | $40.00 | $42.00 | $32.10 | $34.00 | $34.00 | 24,801,780 |
ZoomInfo Technologies Inc - Class A (ZI) News Headlines
.jpg)
Stocks making the biggest moves premarket: Dollar Tree, American Airlines, ZoomInfo Technologies and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Jan. 29, 2024.jpg)
Here are Monday's biggest analyst calls: Nvidia, Netflix, Apple, Micron, Hershey, Dollar Tree, Qualcomm & more
Here are the biggest calls on Wall Street on Monday.
cnbc.com Jan. 29, 2024.jpg)
Stocks making the biggest moves midday: Dollar Tree, iRobot, Bloom Energy and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Jan. 29, 2024Recent ZoomInfo Technologies Inc - Class A (ZI) News
.jpg)
.jpg)
.jpg)
Similar Companies to ZoomInfo Technologies Inc - Class A (ZI) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |