Adyen NV (ADYEY) Exchange: PINK
Data as of April 19, 2024
$15.10 ($0.13) 0.86%
Adyen NV - Daily Information
Click for more stock information on Adyen NV.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $15.40 |
| Previous Close | $15.10 |
| High | $15.44 |
| Low | $15.08 |
| Adjusted Open | $15.40 |
| Previous Adjusted Close | $15.10 |
| Adjusted High | $15.44 |
| Adjusted Low | $15.08 |
About Adyen NV (ADYEY)
Adyen NV ADR
Invest in Adyen NV (ADYEY)
Historical Stock Data for Adyen NV (ADYEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $15.40 | $15.44 | $15.08 | $15.10 | $15.10 | 378,432 |
| 2024-04-12 | $15.19 | $15.24 | $14.94 | $14.97 | $14.97 | 524,019 |
| 2024-04-11 | $15.74 | $15.83 | $15.49 | $15.83 | $15.83 | 515,636 |
| 2024-04-10 | $15.58 | $15.89 | $15.46 | $15.55 | $15.55 | 540,835 |
| 2024-04-09 | $16.25 | $16.32 | $15.90 | $16.20 | $16.20 | 380,759 |
| 2024-04-08 | $16.29 | $16.39 | $16.20 | $16.20 | $16.20 | 380,337 |
| 2024-04-05 | $15.98 | $16.18 | $15.92 | $16.12 | $16.12 | 795,148 |
| 2024-04-04 | $16.82 | $16.87 | $16.32 | $16.73 | $16.73 | 354,300 |
| 2024-04-03 | $16.73 | $16.91 | $16.70 | $16.90 | $16.90 | 2,147,886 |
| 2024-04-02 | $16.57 | $16.90 | $16.52 | $16.90 | $16.90 | 2,147,886 |
| 2024-04-01 | $16.93 | $17.27 | $16.74 | $17.18 | $17.18 | 739,277 |
| 2024-03-28 | $16.95 | $17.00 | $16.81 | $16.91 | $16.91 | 281,241 |
| 2024-03-27 | $16.97 | $17.09 | $16.92 | $16.97 | $16.97 | 2,162,881 |
| 2024-03-26 | $16.43 | $16.78 | $16.43 | $16.52 | $16.52 | 3,796,898 |
| 2024-03-25 | $16.08 | $16.47 | $16.08 | $16.35 | $16.35 | 2,065,004 |
| 2024-03-22 | $16.11 | $16.27 | $16.10 | $16.19 | $16.19 | 1,476,975 |
| 2024-03-21 | $16.21 | $16.32 | $16.20 | $16.23 | $16.23 | 1,140,536 |
| 2024-03-20 | $15.91 | $16.15 | $15.71 | $16.14 | $16.14 | 2,671,128 |
| 2024-03-19 | $15.63 | $15.79 | $15.50 | $15.59 | $15.59 | 1,566,648 |
| 2024-03-18 | $15.82 | $15.85 | $15.59 | $15.59 | $15.59 | 736,269 |
| 2024-03-15 | $15.75 | $15.88 | $15.72 | $15.83 | $15.83 | 1,956,963 |
| 2024-03-14 | $15.97 | $16.02 | $15.66 | $15.98 | $15.98 | 2,594,475 |
| 2024-03-13 | $16.05 | $16.10 | $15.93 | $15.98 | $15.98 | 2,594,475 |
| 2024-03-12 | $16.11 | $16.24 | $15.95 | $16.10 | $16.10 | 258,051 |
| 2024-03-11 | $16.08 | $16.21 | $16.00 | $16.10 | $16.10 | 258,051 |
| 2024-03-08 | $16.27 | $16.30 | $16.00 | $16.00 | $16.00 | 473,101 |
| 2024-03-07 | $16.42 | $16.45 | $16.30 | $16.44 | $16.44 | 521,414 |
| 2024-03-06 | $15.87 | $15.94 | $15.80 | $15.86 | $15.86 | 334,948 |
| 2024-03-05 | $15.64 | $15.66 | $15.38 | $15.40 | $15.40 | 715,338 |
| 2024-03-04 | $15.73 | $15.77 | $15.63 | $15.63 | $15.63 | 454,433 |
| 2024-03-01 | $15.87 | $15.98 | $15.71 | $15.87 | $15.87 | 421,500 |
| 2024-02-29 | $15.70 | $15.81 | $15.64 | $15.80 | $15.80 | 344,014 |
| 2024-02-28 | $15.72 | $15.75 | $15.60 | $15.65 | $15.65 | 341,677 |
| 2024-02-27 | $15.77 | $15.88 | $15.68 | $15.80 | $15.80 | 402,817 |
| 2024-02-26 | $15.81 | $15.82 | $15.70 | $15.75 | $15.75 | 339,726 |
| 2024-02-23 | $15.93 | $15.96 | $15.78 | $15.86 | $15.86 | 280,378 |
| 2024-02-22 | $15.84 | $15.94 | $15.74 | $15.83 | $15.83 | 450,523 |
| 2024-02-21 | $15.60 | $15.70 | $15.45 | $15.54 | $15.54 | 1,068,067 |
| 2024-02-20 | $16.04 | $16.09 | $15.88 | $15.99 | $15.99 | 714,507 |
| 2024-02-16 | $16.09 | $16.23 | $16.04 | $16.05 | $16.05 | 484,986 |
| 2024-02-15 | $15.73 | $15.98 | $15.73 | $15.96 | $15.96 | 632,289 |
| 2024-02-14 | $15.43 | $15.61 | $15.39 | $15.60 | $15.60 | 396,066 |
| 2024-02-13 | $15.23 | $15.47 | $15.15 | $15.27 | $15.27 | 434,208 |
| 2024-02-12 | $16.07 | $16.20 | $16.03 | $16.10 | $16.10 | 493,775 |
| 2024-02-09 | $16.03 | $16.09 | $15.77 | $15.95 | $15.95 | 926,447 |
| 2024-02-08 | $15.26 | $15.54 | $14.93 | $15.37 | $15.37 | 1,892,429 |
| 2024-02-07 | $12.64 | $12.81 | $12.57 | $12.75 | $12.75 | 1,028,950 |
| 2024-02-06 | $12.58 | $12.85 | $12.58 | $12.81 | $12.81 | 1,630,491 |
| 2024-02-05 | $12.84 | $12.97 | $12.78 | $12.93 | $12.93 | 404,914 |
| 2024-02-02 | $12.89 | $12.98 | $12.84 | $12.95 | $12.95 | 258,000 |
| 2024-02-01 | $12.92 | $13.05 | $12.85 | $13.03 | $13.03 | 681,414 |
| 2024-01-31 | $12.74 | $12.78 | $12.52 | $12.54 | $12.54 | 534,231 |
| 2024-01-30 | $12.81 | $12.85 | $12.68 | $12.75 | $12.75 | 530,502 |
| 2024-01-29 | $12.51 | $12.75 | $12.48 | $12.72 | $12.72 | 804,025 |
| 2024-01-26 | $12.40 | $12.60 | $12.37 | $12.56 | $12.56 | 471,962 |
| 2024-01-25 | $12.55 | $12.57 | $12.29 | $12.32 | $12.32 | 616,671 |
| 2024-01-24 | $13.04 | $13.06 | $12.72 | $12.74 | $12.74 | 638,930 |
| 2024-01-23 | $12.42 | $12.65 | $12.36 | $12.65 | $12.65 | 476,371 |
| 2024-01-22 | $12.71 | $12.75 | $12.42 | $12.43 | $12.43 | 612,600 |
| 2024-01-19 | $12.22 | $12.42 | $12.14 | $12.41 | $12.41 | 1,147,785 |
| 2024-01-18 | $12.36 | $12.55 | $12.30 | $12.51 | $12.51 | 947,116 |
| 2024-01-17 | $12.48 | $12.54 | $12.30 | $12.45 | $12.45 | 496,732 |
| 2024-01-16 | $12.89 | $13.02 | $12.81 | $12.85 | $12.85 | 919,934 |
| 2024-01-12 | $13.34 | $13.37 | $13.01 | $13.06 | $13.06 | 512,035 |
| 2024-01-11 | $12.83 | $12.93 | $12.62 | $12.86 | $12.86 | 453,017 |
| 2024-01-10 | $12.60 | $12.65 | $12.52 | $12.60 | $12.60 | 595,263 |
| 2024-01-09 | $12.49 | $12.55 | $12.44 | $12.54 | $12.54 | 821,730 |
| 2024-01-08 | $12.41 | $12.58 | $12.41 | $12.57 | $12.57 | 2,464,664 |
| 2024-01-05 | $12.16 | $12.37 | $12.05 | $12.10 | $12.10 | 3,392,967 |
| 2024-01-04 | $12.10 | $12.30 | $12.09 | $12.17 | $12.17 | 719,794 |
| 2024-01-03 | $12.33 | $12.39 | $12.25 | $12.35 | $12.35 | 481,212 |
| 2024-01-02 | $12.55 | $12.69 | $12.48 | $12.56 | $12.56 | 1,048,134 |
| 2023-12-29 | $12.94 | $12.97 | $12.81 | $12.88 | $12.88 | 567,201 |
| 2023-12-28 | $12.84 | $12.91 | $12.78 | $12.87 | $12.87 | 1,461,202 |
| 2023-12-27 | $13.02 | $13.15 | $13.01 | $13.08 | $13.08 | 604,362 |
| 2023-12-26 | $12.62 | $13.00 | $12.62 | $12.93 | $12.93 | 859,664 |
| 2023-12-22 | $12.77 | $12.87 | $12.76 | $12.83 | $12.83 | 646,006 |
| 2023-12-21 | $12.79 | $12.85 | $12.67 | $12.85 | $12.85 | 948,415 |
| 2023-12-20 | $12.74 | $12.84 | $12.55 | $12.57 | $12.57 | 502,786 |
| 2023-12-19 | $12.97 | $13.04 | $12.89 | $12.94 | $12.94 | 515,718 |
| 2023-12-18 | $12.88 | $12.91 | $12.75 | $12.88 | $12.88 | 1,116,351 |
| 2023-12-15 | $12.89 | $13.06 | $12.88 | $12.92 | $12.92 | 1,465,637 |
| 2023-12-14 | $13.02 | $13.04 | $12.61 | $12.98 | $12.98 | 1,512,748 |
| 2023-12-13 | $12.94 | $13.14 | $12.72 | $13.05 | $13.05 | 847,865 |
| 2023-12-12 | $12.88 | $13.01 | $12.84 | $13.01 | $13.01 | 753,639 |
| 2023-12-11 | $12.91 | $13.10 | $12.91 | $13.07 | $13.07 | 1,234,955 |
| 2023-12-08 | $12.79 | $12.90 | $12.65 | $12.74 | $12.74 | 1,123,477 |
| 2023-12-07 | $12.42 | $12.47 | $12.32 | $12.41 | $12.41 | 746,296 |
| 2023-12-06 | $12.42 | $12.47 | $12.22 | $12.27 | $12.27 | 1,405,445 |
| 2023-12-05 | $12.16 | $12.31 | $12.13 | $12.15 | $12.15 | 1,123,997 |
| 2023-12-04 | $11.92 | $12.15 | $11.91 | $12.14 | $12.14 | 1,544,322 |
| 2023-12-01 | $11.63 | $11.81 | $11.60 | $11.79 | $11.79 | 787,433 |
| 2023-11-30 | $11.67 | $11.69 | $11.56 | $11.64 | $11.64 | 1,039,994 |
| 2023-11-29 | $12.00 | $12.07 | $11.86 | $11.88 | $11.88 | 779,138 |
| 2023-11-28 | $11.86 | $11.94 | $11.82 | $11.89 | $11.89 | 805,276 |
| 2023-11-27 | $11.87 | $11.94 | $11.84 | $11.90 | $11.90 | 947,662 |
| 2023-11-24 | $11.73 | $11.81 | $11.70 | $11.73 | $11.73 | 452,431 |
| 2023-11-22 | $11.50 | $11.53 | $11.39 | $11.48 | $11.48 | 944,248 |
| 2023-11-21 | $11.49 | $11.51 | $11.33 | $11.37 | $11.37 | 1,286,256 |
| 2023-11-20 | $11.30 | $11.38 | $11.26 | $11.37 | $11.37 | 1,063,882 |
| 2023-11-17 | $11.25 | $11.34 | $11.20 | $11.31 | $11.31 | 730,698 |
| 2023-11-16 | $11.07 | $11.10 | $10.90 | $11.02 | $11.02 | 1,553,037 |
| 2023-11-15 | $11.06 | $11.09 | $10.98 | $10.98 | $10.98 | 2,037,033 |
| 2023-11-14 | $11.16 | $11.35 | $11.12 | $11.28 | $11.28 | 2,225,811 |
| 2023-11-13 | $10.31 | $10.60 | $10.25 | $10.57 | $10.57 | 2,569,535 |
| 2023-11-10 | $9.89 | $10.06 | $9.86 | $10.02 | $10.02 | 1,524,464 |
| 2023-11-09 | $9.94 | $10.28 | $9.88 | $10.05 | $10.05 | 4,446,637 |
| 2023-11-08 | $7.36 | $9.80 | $7.34 | $9.60 | $9.60 | 11,781,549 |
| 2023-11-07 | $7.16 | $7.19 | $7.08 | $7.15 | $7.15 | 1,576,294 |
| 2023-11-06 | $7.39 | $7.43 | $7.25 | $7.27 | $7.27 | 1,014,078 |
| 2023-11-03 | $7.57 | $7.65 | $7.54 | $7.56 | $7.56 | 1,300,897 |
| 2023-11-02 | $7.24 | $7.28 | $6.99 | $7.09 | $7.09 | 872,074 |
| 2023-11-01 | $6.81 | $6.88 | $6.75 | $6.87 | $6.87 | 720,511 |
| 2023-10-31 | $6.63 | $6.71 | $6.60 | $6.69 | $6.69 | 1,892,903 |
| 2023-10-30 | $6.64 | $6.72 | $6.60 | $6.69 | $6.69 | 1,282,855 |
| 2023-10-27 | $6.95 | $6.97 | $6.64 | $6.65 | $6.65 | 3,408,594 |
| 2023-10-26 | $6.98 | $7.06 | $6.92 | $6.98 | $6.98 | 2,205,012 |
| 2023-10-25 | $6.69 | $6.82 | $6.56 | $6.71 | $6.71 | 2,011,688 |
| 2023-10-24 | $7.21 | $7.31 | $7.21 | $7.31 | $7.31 | 1,320,768 |
| 2023-10-23 | $7.05 | $7.26 | $7.03 | $7.18 | $7.18 | 1,463,990 |
| 2023-10-20 | $7.21 | $7.26 | $7.15 | $7.19 | $7.19 | 1,577,076 |
| 2023-10-19 | $7.31 | $7.43 | $7.26 | $7.31 | $7.31 | 1,732,387 |
| 2023-10-18 | $7.40 | $7.42 | $7.26 | $7.28 | $7.28 | 1,464,509 |
| 2023-10-17 | $7.34 | $7.65 | $7.31 | $7.58 | $7.58 | 1,234,407 |
| 2023-10-16 | $7.52 | $7.66 | $7.48 | $7.65 | $7.65 | 3,070,948 |
| 2023-10-13 | $7.70 | $7.71 | $7.49 | $7.52 | $7.52 | 3,188,457 |
| 2023-10-12 | $7.82 | $7.96 | $7.78 | $7.84 | $7.84 | 3,328,323 |
| 2023-10-11 | $7.88 | $7.93 | $7.80 | $7.92 | $7.92 | 2,072,629 |
| 2023-10-10 | $7.61 | $7.81 | $7.61 | $7.72 | $7.72 | 5,478,165 |
| 2023-10-09 | $7.51 | $7.52 | $7.37 | $7.48 | $7.48 | 3,024,363 |
| 2023-10-06 | $7.59 | $7.86 | $7.57 | $7.84 | $7.84 | 5,918,952 |
| 2023-10-05 | $7.52 | $7.54 | $7.40 | $7.48 | $7.48 | 816,960 |
| 2023-10-04 | $7.38 | $7.41 | $7.27 | $7.38 | $7.38 | 1,026,506 |
| 2023-10-03 | $7.26 | $7.28 | $7.18 | $7.23 | $7.23 | 982,968 |
| 2023-10-02 | $7.35 | $7.42 | $7.27 | $7.32 | $7.32 | 1,576,249 |
| 2023-09-29 | $7.37 | $7.47 | $7.36 | $7.40 | $7.40 | 1,047,750 |
| 2023-09-28 | $6.99 | $7.11 | $6.98 | $7.09 | $7.09 | 1,506,030 |
| 2023-09-27 | $7.06 | $7.11 | $6.95 | $7.08 | $7.08 | 1,314,424 |
| 2023-09-26 | $6.80 | $6.85 | $6.77 | $6.80 | $6.80 | 1,040,970 |
| 2023-09-25 | $6.71 | $6.81 | $6.68 | $6.80 | $6.80 | 1,762,116 |
| 2023-09-22 | $6.83 | $6.91 | $6.79 | $6.84 | $6.84 | 2,417,963 |
| 2023-09-21 | $6.62 | $6.69 | $6.55 | $6.60 | $6.60 | 2,851,708 |
| 2023-09-20 | $7.08 | $7.18 | $6.95 | $6.97 | $6.97 | 1,725,829 |
| 2023-09-19 | $7.05 | $7.07 | $6.85 | $6.88 | $6.88 | 3,666,921 |
| 2023-09-18 | $7.30 | $7.35 | $7.12 | $7.13 | $7.13 | 2,834,843 |
| 2023-09-15 | $7.63 | $7.66 | $7.55 | $7.58 | $7.58 | 3,599,289 |
| 2023-09-14 | $7.37 | $7.50 | $7.31 | $7.48 | $7.48 | 1,718,865 |
| 2023-09-13 | $7.41 | $7.50 | $7.37 | $7.41 | $7.41 | 3,230,688 |
| 2023-09-12 | $7.45 | $7.60 | $7.45 | $7.52 | $7.52 | 3,977,964 |
| 2023-09-11 | $7.70 | $7.76 | $7.65 | $7.68 | $7.68 | 6,245,627 |
| 2023-09-08 | $7.86 | $7.89 | $7.82 | $7.84 | $7.84 | 4,740,432 |
| 2023-09-07 | $8.02 | $8.06 | $7.89 | $7.92 | $7.92 | 5,841,915 |
| 2023-09-06 | $8.25 | $8.27 | $8.09 | $8.10 | $8.10 | 3,560,229 |
| 2023-09-05 | $8.34 | $8.60 | $8.27 | $8.30 | $8.30 | 965,979 |
| 2023-09-01 | $8.31 | $8.38 | $8.25 | $8.36 | $8.36 | 1,861,155 |
| 2023-08-31 | $8.40 | $8.43 | $8.28 | $8.33 | $8.33 | 1,675,358 |
| 2023-08-30 | $8.34 | $8.39 | $8.30 | $8.34 | $8.34 | 1,273,892 |
| 2023-08-29 | $8.25 | $8.40 | $8.25 | $8.39 | $8.39 | 2,468,932 |
| 2023-08-28 | $8.46 | $8.52 | $8.38 | $8.47 | $8.47 | 4,538,793 |
| 2023-08-25 | $8.29 | $8.33 | $8.16 | $8.28 | $8.28 | 3,429,714 |
| 2023-08-24 | $8.29 | $8.34 | $8.16 | $8.20 | $8.20 | 7,727,065 |
| 2023-08-23 | $8.69 | $8.75 | $8.53 | $8.63 | $8.63 | 12,749,073 |
| 2023-08-22 | $8.56 | $8.59 | $8.41 | $8.49 | $8.49 | 6,959,012 |
| 2023-08-21 | $9.06 | $9.07 | $8.60 | $8.71 | $8.71 | 10,169,722 |
| 2023-08-18 | $9.24 | $9.65 | $9.20 | $9.60 | $9.60 | 9,411,892 |
| 2023-08-17 | $11.16 | $11.31 | $9.50 | $9.86 | $9.86 | 12,306,055 |
| 2023-08-16 | $15.80 | $16.09 | $15.46 | $15.52 | $15.52 | 2,284,627 |
| 2023-08-15 | $16.64 | $16.64 | $16.10 | $16.12 | $16.12 | 1,256,024 |
| 2023-08-14 | $16.71 | $16.99 | $16.63 | $16.89 | $16.89 | 484,972 |
| 2023-08-11 | $17.03 | $17.19 | $16.94 | $17.00 | $17.00 | 396,692 |
| 2023-08-10 | $17.55 | $17.71 | $17.41 | $17.49 | $17.49 | 1,992,987 |
| 2023-08-09 | $17.11 | $17.21 | $17.05 | $17.11 | $17.11 | 1,575,369 |
| 2023-08-08 | $16.97 | $17.15 | $16.90 | $17.12 | $17.12 | 2,395,748 |
| 2023-08-07 | $17.36 | $17.39 | $17.21 | $17.27 | $17.27 | 1,386,976 |
| 2023-08-04 | $17.23 | $17.47 | $17.08 | $17.21 | $17.21 | 1,815,912 |
| 2023-08-03 | $16.99 | $17.15 | $16.93 | $17.11 | $17.11 | 3,419,499 |
| 2023-08-02 | $17.75 | $17.75 | $17.45 | $17.56 | $17.56 | 1,356,128 |
| 2023-08-01 | $18.05 | $18.31 | $17.90 | $18.27 | $18.27 | 2,167,756 |
| 2023-07-31 | $18.48 | $18.69 | $18.47 | $18.51 | $18.51 | 2,053,304 |
| 2023-07-28 | $17.88 | $18.49 | $17.88 | $18.14 | $18.14 | 4,552,050 |
| 2023-07-27 | $17.69 | $17.73 | $17.32 | $17.40 | $17.40 | 7,092,813 |
| 2023-07-26 | $17.00 | $17.25 | $16.96 | $17.07 | $17.07 | 4,799,464 |
| 2023-07-25 | $17.06 | $17.19 | $17.04 | $17.13 | $17.13 | 1,529,773 |
| 2023-07-24 | $17.40 | $17.43 | $17.30 | $17.36 | $17.36 | 4,039,905 |
| 2023-07-21 | $17.20 | $17.23 | $17.02 | $17.11 | $17.11 | 2,505,364 |
| 2023-07-20 | $17.44 | $17.48 | $17.20 | $17.25 | $17.25 | 3,601,577 |
| 2023-07-19 | $17.44 | $17.51 | $17.38 | $17.43 | $17.43 | 5,979,700 |
| 2023-07-18 | $17.35 | $17.46 | $17.22 | $17.42 | $17.42 | 1,948,733 |
| 2023-07-17 | $17.42 | $17.44 | $17.30 | $17.41 | $17.41 | 4,121,589 |
| 2023-07-14 | $17.69 | $17.76 | $17.42 | $17.47 | $17.47 | 2,114,660 |
| 2023-07-13 | $17.12 | $17.52 | $17.12 | $17.50 | $17.50 | 2,892,476 |
| 2023-07-12 | $16.98 | $17.00 | $16.78 | $16.90 | $16.90 | 969,021 |
| 2023-07-11 | $16.37 | $16.57 | $16.31 | $16.50 | $16.50 | 2,444,765 |
| 2023-07-10 | $15.99 | $16.21 | $15.99 | $16.17 | $16.17 | 414,420 |
| 2023-07-07 | $15.97 | $16.07 | $15.86 | $16.02 | $16.02 | 880,910 |
| 2023-07-06 | $16.09 | $16.09 | $15.81 | $16.03 | $16.03 | 841,711 |
| 2023-07-05 | $16.50 | $16.59 | $16.44 | $16.55 | $16.55 | 305,099 |
| 2023-07-03 | $17.17 | $17.26 | $17.11 | $17.15 | $17.15 | 322,448 |
| 2023-06-30 | $17.08 | $17.35 | $17.08 | $17.29 | $17.29 | 387,287 |
| 2023-06-29 | $16.87 | $17.07 | $16.87 | $17.01 | $17.01 | 485,223 |
| 2023-06-28 | $17.35 | $17.52 | $17.32 | $17.39 | $17.39 | 482,233 |
| 2023-06-27 | $16.82 | $17.14 | $16.82 | $17.11 | $17.11 | 323,371 |
| 2023-06-26 | $16.81 | $16.93 | $16.75 | $16.76 | $16.76 | 236,520 |
| 2023-06-23 | $16.69 | $16.82 | $16.65 | $16.76 | $16.76 | 2,670,361 |
| 2023-06-22 | $16.79 | $17.09 | $16.75 | $17.06 | $17.06 | 2,717,410 |
| 2023-06-21 | $16.78 | $16.85 | $16.58 | $16.66 | $16.66 | 1,209,357 |
| 2023-06-20 | $16.72 | $16.87 | $16.62 | $16.80 | $16.80 | 644,820 |
| 2023-06-16 | $17.42 | $17.43 | $17.19 | $17.19 | $17.19 | 326,700 |
| 2023-06-15 | $17.56 | $17.80 | $17.52 | $17.74 | $17.74 | 306,343 |
| 2023-06-14 | $17.62 | $17.64 | $17.38 | $17.53 | $17.53 | 470,964 |
| 2023-06-13 | $17.43 | $17.43 | $17.17 | $17.22 | $17.22 | 279,324 |
| 2023-06-12 | $17.02 | $17.12 | $16.94 | $17.11 | $17.11 | 438,094 |
| 2023-06-09 | $17.02 | $17.08 | $16.87 | $16.89 | $16.89 | 258,058 |
| 2023-06-08 | $16.87 | $17.08 | $16.85 | $17.06 | $17.06 | 219,517 |
| 2023-06-07 | $17.07 | $17.22 | $16.95 | $16.99 | $16.99 | 304,621 |
| 2023-06-06 | $16.81 | $16.95 | $16.80 | $16.95 | $16.95 | 297,793 |
| 2023-06-05 | $16.79 | $16.94 | $16.77 | $16.82 | $16.82 | 390,971 |
| 2023-06-02 | $16.83 | $17.02 | $16.75 | $16.98 | $16.98 | 323,098 |
| 2023-06-01 | $16.49 | $16.74 | $16.40 | $16.68 | $16.68 | 296,466 |
| 2023-05-31 | $16.36 | $16.63 | $16.22 | $16.36 | $16.36 | 286,846 |
| 2023-05-30 | $16.28 | $16.34 | $16.11 | $16.19 | $16.19 | 392,555 |
| 2023-05-26 | $16.06 | $16.50 | $16.06 | $16.41 | $16.41 | 243,104 |
| 2023-05-25 | $16.09 | $16.10 | $15.86 | $16.03 | $16.03 | 262,287 |
| 2023-05-24 | $15.77 | $15.78 | $15.54 | $15.61 | $15.61 | 257,750 |
| 2023-05-23 | $16.17 | $16.24 | $15.99 | $15.99 | $15.99 | 778,633 |
| 2023-05-22 | $16.04 | $16.57 | $16.03 | $16.51 | $16.51 | 399,586 |
| 2023-05-19 | $15.62 | $15.74 | $15.58 | $15.69 | $15.69 | 385,106 |
| 2023-05-18 | $15.29 | $15.37 | $15.18 | $15.36 | $15.36 | 375,068 |
| 2023-05-17 | $15.33 | $15.45 | $15.18 | $15.39 | $15.39 | 257,213 |
| 2023-05-16 | $15.43 | $15.48 | $15.31 | $15.31 | $15.31 | 277,564 |
| 2023-05-15 | $15.42 | $15.71 | $15.37 | $15.68 | $15.68 | 350,530 |
| 2023-05-12 | $15.82 | $15.84 | $15.43 | $15.47 | $15.47 | 535,144 |
| 2023-05-11 | $15.75 | $15.90 | $15.61 | $15.88 | $15.88 | 203,381 |
| 2023-05-10 | $15.51 | $15.55 | $15.20 | $15.31 | $15.31 | 390,242 |
| 2023-05-09 | $15.42 | $15.52 | $15.36 | $15.48 | $15.48 | 234,514 |
| 2023-05-08 | $15.83 | $15.90 | $15.78 | $15.88 | $15.88 | 312,211 |
| 2023-05-05 | $15.53 | $15.88 | $15.49 | $15.81 | $15.81 | 262,319 |
| 2023-05-04 | $15.13 | $15.47 | $15.10 | $15.39 | $15.39 | 222,711 |
| 2023-05-03 | $15.78 | $15.78 | $15.42 | $15.45 | $15.45 | 305,050 |
| 2023-05-02 | $15.76 | $15.90 | $15.51 | $15.73 | $15.73 | 278,084 |
| 2023-05-01 | $15.94 | $16.07 | $15.88 | $15.92 | $15.92 | 446,337 |
| 2023-04-28 | $15.85 | $16.04 | $15.70 | $16.00 | $16.00 | 633,469 |
| 2023-04-27 | $15.80 | $16.14 | $15.72 | $16.08 | $16.08 | 889,385 |
| 2023-04-26 | $15.53 | $15.75 | $15.51 | $15.54 | $15.54 | 245,118 |
| 2023-04-25 | $15.72 | $15.74 | $15.41 | $15.42 | $15.42 | 195,054 |
| 2023-04-24 | $16.04 | $16.04 | $15.85 | $15.94 | $15.94 | 671,198 |
| 2023-04-21 | $15.63 | $15.88 | $15.61 | $15.87 | $15.87 | 301,516 |
| 2023-04-20 | $15.66 | $15.77 | $15.58 | $15.64 | $15.64 | 304,809 |
| 2023-04-19 | $15.90 | $15.98 | $15.89 | $15.90 | $15.90 | 193,108 |
| 2023-04-18 | $15.99 | $16.10 | $15.93 | $16.10 | $16.10 | 144,807 |
| 2023-04-17 | $15.90 | $15.94 | $15.79 | $15.88 | $15.88 | 262,236 |
| 2023-04-14 | $15.93 | $15.96 | $15.79 | $15.88 | $15.88 | 229,957 |
| 2023-04-13 | $15.85 | $16.18 | $15.83 | $16.13 | $16.13 | 483,076 |
| 2023-04-12 | $16.08 | $16.20 | $15.74 | $15.74 | $15.74 | 612,222 |
| 2023-04-11 | $15.59 | $15.67 | $15.53 | $15.63 | $15.63 | 269,227 |
| 2023-04-10 | $15.15 | $15.53 | $15.03 | $15.53 | $15.53 | 273,303 |
| 2023-04-06 | $15.39 | $15.60 | $15.30 | $15.54 | $15.54 | 247,345 |
| 2023-04-05 | $15.57 | $15.66 | $15.49 | $15.56 | $15.56 | 376,767 |
| 2023-04-04 | $15.74 | $15.84 | $15.64 | $15.72 | $15.72 | 338,788 |
| 2023-04-03 | $15.56 | $15.61 | $15.28 | $15.46 | $15.46 | 270,243 |
| 2023-03-31 | $15.80 | $15.94 | $15.78 | $15.84 | $15.84 | 310,764 |
| 2023-03-30 | $15.54 | $15.64 | $15.44 | $15.60 | $15.60 | 383,786 |
| 2023-03-29 | $15.29 | $15.40 | $15.08 | $15.22 | $15.22 | 235,190 |
| 2023-03-28 | $15.05 | $15.06 | $14.71 | $14.82 | $14.82 | 567,352 |
| 2023-03-27 | $15.47 | $15.57 | $15.33 | $15.40 | $15.40 | 298,049 |
| 2023-03-24 | $14.93 | $15.42 | $14.77 | $15.37 | $15.37 | 1,485,134 |
| 2023-03-23 | $15.45 | $15.90 | $15.42 | $15.63 | $15.63 | 2,193,829 |
| 2023-03-22 | $15.30 | $15.65 | $15.18 | $15.19 | $15.19 | 1,543,537 |
| 2023-03-21 | $15.27 | $15.47 | $15.04 | $15.43 | $15.43 | 1,883,568 |
| 2023-03-20 | $15.03 | $15.24 | $14.90 | $15.16 | $15.16 | 2,187,970 |
| 2023-03-17 | $14.82 | $15.00 | $14.63 | $14.81 | $14.81 | 4,680,540 |
| 2023-03-16 | $14.52 | $15.36 | $14.44 | $15.34 | $15.34 | 2,136,008 |
| 2023-03-15 | $14.23 | $14.78 | $14.20 | $14.78 | $14.78 | 12,485,056 |
| 2023-03-14 | $14.66 | $14.70 | $14.35 | $14.57 | $14.57 | 794,619 |
| 2023-03-13 | $13.72 | $14.11 | $13.62 | $13.99 | $13.99 | 601,794 |
| 2023-03-10 | $14.14 | $14.20 | $13.78 | $13.84 | $13.84 | 459,954 |
| 2023-03-09 | $14.34 | $14.62 | $14.11 | $14.13 | $14.13 | 447,736 |
| 2023-03-08 | $14.15 | $14.44 | $14.11 | $14.41 | $14.41 | 598,953 |
| 2023-03-07 | $14.68 | $14.75 | $14.39 | $14.49 | $14.49 | 639,299 |
| 2023-03-06 | $14.83 | $15.07 | $14.80 | $14.93 | $14.93 | 342,697 |
| 2023-03-03 | $14.91 | $15.08 | $14.71 | $15.07 | $15.07 | 1,615,260 |
| 2023-03-02 | $14.14 | $14.46 | $14.13 | $14.44 | $14.44 | 629,122 |
| 2023-03-01 | $14.26 | $14.29 | $13.99 | $14.10 | $14.10 | 448,101 |
| 2023-02-28 | $14.17 | $14.38 | $14.13 | $14.18 | $14.18 | 381,890 |
| 2023-02-27 | $14.41 | $14.41 | $14.10 | $14.17 | $14.17 | 873,695 |
| 2023-02-24 | $14.10 | $14.15 | $13.88 | $13.95 | $13.95 | 477,776 |
| 2023-02-23 | $14.94 | $14.99 | $14.57 | $14.78 | $14.78 | 415,550 |
| 2023-02-22 | $14.97 | $15.06 | $14.75 | $14.82 | $14.82 | 383,366 |
| 2023-02-21 | $15.35 | $15.56 | $15.20 | $15.24 | $15.24 | 845,071 |
| 2023-02-17 | $15.42 | $15.77 | $15.37 | $15.70 | $15.70 | 513,822 |
| 2023-02-16 | $15.43 | $15.68 | $15.40 | $15.40 | $15.40 | 2,661,528 |
| 2023-02-15 | $14.89 | $15.25 | $14.86 | $15.23 | $15.23 | 735,734 |
| 2023-02-14 | $14.66 | $15.05 | $14.56 | $14.78 | $14.78 | 633,598 |
| 2023-02-13 | $14.44 | $14.53 | $14.38 | $14.53 | $14.53 | 2,665,948 |
| 2023-02-10 | $14.19 | $14.21 | $14.00 | $14.17 | $14.17 | 1,840,732 |
| 2023-02-09 | $14.32 | $14.57 | $14.21 | $14.22 | $14.22 | 3,016,437 |
| 2023-02-08 | $13.79 | $14.16 | $13.61 | $13.97 | $13.97 | 1,973,418 |
| 2023-02-07 | $16.03 | $16.57 | $15.92 | $16.50 | $16.50 | 490,898 |
| 2023-02-06 | $16.65 | $16.74 | $16.39 | $16.46 | $16.46 | 518,787 |
| 2023-02-03 | $17.02 | $17.68 | $17.00 | $17.21 | $17.21 | 504,130 |
| 2023-02-02 | $17.34 | $17.85 | $17.02 | $17.70 | $17.70 | 768,451 |
| 2023-02-01 | $15.67 | $16.12 | $15.49 | $16.04 | $16.04 | 574,251 |
| 2023-01-31 | $14.75 | $15.04 | $14.75 | $15.04 | $15.04 | 531,285 |
| 2023-01-30 | $14.78 | $14.94 | $14.73 | $14.82 | $14.82 | 812,910 |
| 2023-01-27 | $14.55 | $15.05 | $14.55 | $14.93 | $14.93 | 770,287 |
| 2023-01-26 | $14.93 | $14.96 | $14.57 | $14.74 | $14.74 | 361,957 |
| 2023-01-25 | $14.15 | $14.42 | $13.97 | $14.39 | $14.39 | 313,117 |
| 2023-01-24 | $14.50 | $14.79 | $14.50 | $14.64 | $14.64 | 439,446 |
| 2023-01-23 | $14.39 | $14.96 | $14.33 | $14.96 | $14.96 | 802,182 |
| 2023-01-20 | $14.14 | $14.57 | $14.09 | $14.57 | $14.57 | 720,384 |
| 2023-01-19 | $14.41 | $14.48 | $14.04 | $14.15 | $14.15 | 736,007 |
| 2023-01-18 | $15.62 | $15.71 | $14.88 | $14.90 | $14.90 | 495,601 |
| 2023-01-17 | $14.85 | $15.13 | $14.71 | $14.97 | $14.97 | 1,017,825 |
| 2023-01-13 | $14.37 | $14.90 | $14.37 | $14.88 | $14.88 | 967,016 |
| 2023-01-12 | $14.32 | $14.35 | $13.95 | $14.29 | $14.29 | 614,252 |
| 2023-01-11 | $13.91 | $14.03 | $13.84 | $14.01 | $14.01 | 452,774 |
| 2023-01-10 | $14.55 | $14.70 | $14.29 | $14.45 | $14.45 | 439,898 |
| 2023-01-09 | $14.24 | $14.58 | $14.24 | $14.37 | $14.37 | 1,729,579 |
| 2023-01-06 | $13.39 | $14.01 | $13.09 | $13.91 | $13.91 | 735,161 |
| 2023-01-05 | $13.88 | $13.88 | $13.40 | $13.50 | $13.50 | 740,960 |
| 2023-01-04 | $14.00 | $14.11 | $13.84 | $14.01 | $14.01 | 477,727 |
| 2023-01-03 | $14.10 | $14.16 | $13.69 | $13.80 | $13.80 | 863,066 |
| 2022-12-30 | $13.76 | $13.90 | $13.67 | $13.80 | $13.80 | 778,447 |
| 2022-12-29 | $13.87 | $14.08 | $13.82 | $14.02 | $14.02 | 550,981 |
| 2022-12-28 | $13.76 | $13.82 | $13.49 | $13.52 | $13.52 | 617,729 |
| 2022-12-27 | $13.77 | $13.86 | $13.64 | $13.68 | $13.68 | 920,709 |
| 2022-12-23 | $13.69 | $13.86 | $13.63 | $13.77 | $13.77 | 1,243,116 |
| 2022-12-22 | $13.84 | $13.84 | $13.46 | $13.70 | $13.70 | 1,124,133 |
| 2022-12-21 | $13.85 | $14.17 | $13.80 | $14.08 | $14.08 | 911,062 |
| 2022-12-20 | $13.92 | $14.15 | $13.87 | $13.91 | $13.91 | 796,526 |
| 2022-12-19 | $14.25 | $14.27 | $13.94 | $14.09 | $14.09 | 1,246,360 |
| 2022-12-16 | $14.81 | $14.93 | $14.40 | $14.53 | $14.53 | 720,276 |
| 2022-12-15 | $15.03 | $15.08 | $14.45 | $14.46 | $14.46 | 894,883 |
| 2022-12-14 | $15.97 | $16.04 | $15.67 | $15.83 | $15.83 | 827,860 |
| 2022-12-13 | $16.48 | $16.55 | $15.65 | $15.72 | $15.72 | 932,444 |
| 2022-12-12 | $14.91 | $15.29 | $14.90 | $15.23 | $15.23 | 1,104,982 |
| 2022-12-09 | $14.73 | $14.85 | $14.66 | $14.75 | $14.75 | 813,553 |
| 2022-12-08 | $14.56 | $14.89 | $14.39 | $14.82 | $14.82 | 892,737 |
| 2022-12-07 | $14.66 | $14.82 | $14.54 | $14.55 | $14.55 | 1,025,169 |
| 2022-12-06 | $14.85 | $14.87 | $14.45 | $14.53 | $14.53 | 713,626 |
| 2022-12-05 | $15.33 | $15.43 | $15.00 | $15.06 | $15.06 | 1,100,942 |
| 2022-12-02 | $15.48 | $15.64 | $15.44 | $15.54 | $15.54 | 572,363 |
| 2022-12-01 | $15.86 | $15.96 | $15.54 | $15.77 | $15.77 | 633,550 |
| 2022-11-30 | $15.02 | $15.63 | $14.92 | $15.60 | $15.60 | 856,785 |
| 2022-11-29 | $14.58 | $14.90 | $14.50 | $14.74 | $14.74 | 550,202 |
| 2022-11-28 | $15.34 | $15.53 | $15.06 | $15.09 | $15.09 | 697,109 |
| 2022-11-25 | $15.35 | $15.59 | $15.33 | $15.50 | $15.50 | 513,083 |
| 2022-11-23 | $15.15 | $15.38 | $15.07 | $15.37 | $15.37 | 835,968 |
| 2022-11-22 | $15.27 | $15.41 | $15.12 | $15.32 | $15.32 | 696,995 |
| 2022-11-21 | $15.47 | $15.71 | $15.35 | $15.52 | $15.52 | 950,596 |
| 2022-11-18 | $15.80 | $15.82 | $15.46 | $15.70 | $15.70 | 547,019 |
| 2022-11-17 | $14.99 | $15.44 | $14.97 | $15.39 | $15.39 | 951,798 |
| 2022-11-16 | $15.89 | $15.95 | $15.38 | $15.41 | $15.41 | 684,885 |
| 2022-11-15 | $16.27 | $16.35 | $15.71 | $16.08 | $16.08 | 1,478,440 |
| 2022-11-14 | $16.06 | $16.51 | $15.80 | $15.92 | $15.92 | 1,475,521 |
| 2022-11-11 | $16.40 | $16.79 | $16.20 | $16.73 | $16.73 | 635,784 |
| 2022-11-10 | $14.48 | $15.43 | $14.48 | $15.43 | $15.43 | 990,974 |
| 2022-11-09 | $13.36 | $13.42 | $13.00 | $13.01 | $13.01 | 663,219 |
| 2022-11-08 | $12.86 | $13.33 | $12.77 | $13.04 | $13.04 | 1,660,567 |
| 2022-11-07 | $12.79 | $12.80 | $12.48 | $12.76 | $12.76 | 1,621,028 |
| 2022-11-04 | $12.83 | $13.08 | $12.59 | $12.93 | $12.93 | 1,642,251 |
| 2022-11-03 | $12.83 | $13.20 | $12.60 | $12.79 | $12.79 | 1,100,763 |
| 2022-11-02 | $14.17 | $14.39 | $13.68 | $13.69 | $13.69 | 837,303 |
| 2022-11-01 | $14.33 | $14.34 | $14.03 | $14.11 | $14.11 | 692,608 |
| 2022-10-31 | $14.25 | $14.47 | $14.08 | $14.37 | $14.37 | 852,916 |
| 2022-10-28 | $14.11 | $14.47 | $13.98 | $14.47 | $14.47 | 595,119 |
| 2022-10-27 | $14.54 | $14.69 | $14.30 | $14.32 | $14.32 | 635,995 |
| 2022-10-26 | $14.20 | $14.80 | $14.13 | $14.51 | $14.51 | 367,926 |
| 2022-10-25 | $13.71 | $14.35 | $13.70 | $14.27 | $14.27 | 983,221 |
| 2022-10-24 | $13.35 | $13.50 | $13.06 | $13.38 | $13.38 | 925,109 |
| 2022-10-21 | $13.13 | $13.36 | $12.84 | $13.06 | $13.06 | 1,411,108 |
| 2022-10-20 | $13.04 | $13.40 | $13.00 | $13.11 | $13.11 | 552,172 |
| 2022-10-19 | $12.93 | $13.10 | $12.71 | $12.82 | $12.82 | 466,135 |
| 2022-10-18 | $13.82 | $13.88 | $13.22 | $13.37 | $13.37 | 673,251 |
| 2022-10-17 | $13.19 | $13.42 | $13.17 | $13.29 | $13.29 | 847,596 |
| 2022-10-14 | $12.94 | $13.11 | $12.25 | $12.25 | $12.25 | 818,339 |
| 2022-10-13 | $11.58 | $12.61 | $11.53 | $12.45 | $12.45 | 1,138,346 |
| 2022-10-12 | $12.12 | $12.38 | $12.08 | $12.24 | $12.24 | 513,639 |
| 2022-10-11 | $12.36 | $12.44 | $12.05 | $12.10 | $12.10 | 1,087,103 |
| 2022-10-10 | $12.73 | $12.76 | $12.17 | $12.27 | $12.27 | 824,656 |
| 2022-10-07 | $12.87 | $12.99 | $12.58 | $12.74 | $12.74 | 733,524 |
| 2022-10-06 | $13.79 | $13.95 | $13.60 | $13.61 | $13.61 | 864,018 |
| 2022-10-05 | $13.77 | $13.92 | $13.53 | $13.75 | $13.75 | 626,437 |
| 2022-10-04 | $13.57 | $13.97 | $13.57 | $13.88 | $13.88 | 1,072,523 |
| 2022-10-03 | $12.69 | $13.00 | $12.57 | $12.91 | $12.91 | 992,380 |
| 2022-09-30 | $12.22 | $12.77 | $12.17 | $12.52 | $12.52 | 971,561 |
| 2022-09-29 | $12.09 | $12.15 | $11.91 | $12.07 | $12.07 | 898,885 |
| 2022-09-28 | $11.95 | $12.45 | $11.87 | $12.41 | $12.41 | 1,001,671 |
| 2022-09-27 | $12.43 | $12.53 | $12.00 | $12.17 | $12.17 | 1,784,116 |
| 2022-09-26 | $12.39 | $12.52 | $12.00 | $12.04 | $12.04 | 1,050,516 |
| 2022-09-23 | $12.36 | $12.44 | $12.05 | $12.19 | $12.19 | 1,424,732 |
| 2022-09-22 | $12.65 | $12.66 | $12.39 | $12.50 | $12.50 | 1,071,687 |
| 2022-09-21 | $12.75 | $13.11 | $12.65 | $12.65 | $12.65 | 1,305,310 |
| 2022-09-20 | $12.71 | $12.78 | $12.47 | $12.68 | $12.68 | 1,400,349 |
| 2022-09-19 | $12.95 | $13.20 | $12.95 | $13.12 | $13.12 | 1,019,036 |
| 2022-09-16 | $13.15 | $13.40 | $13.07 | $13.19 | $13.19 | 811,027 |
| 2022-09-15 | $13.77 | $14.17 | $13.72 | $13.77 | $13.77 | 2,135,343 |
| 2022-09-14 | $14.17 | $14.21 | $13.94 | $14.19 | $14.19 | 987,699 |
| 2022-09-13 | $14.26 | $14.35 | $13.76 | $13.80 | $13.80 | 1,582,302 |
| 2022-09-12 | $15.17 | $15.47 | $15.12 | $15.39 | $15.39 | 967,054 |
| 2022-09-09 | $14.77 | $15.01 | $14.72 | $14.99 | $14.99 | 821,224 |
| 2022-09-08 | $14.44 | $14.69 | $14.19 | $14.61 | $14.61 | 1,196,355 |
| 2022-09-07 | $14.53 | $15.12 | $14.52 | $15.11 | $15.11 | 518,877 |
| 2022-09-06 | $14.80 | $14.87 | $14.44 | $14.66 | $14.66 | 1,064,986 |
| 2022-09-02 | $15.29 | $15.31 | $14.55 | $14.68 | $14.68 | 1,280,736 |
| 2022-09-01 | $14.97 | $15.02 | $14.71 | $14.97 | $14.97 | 682,318 |
| 2022-08-31 | $15.93 | $15.93 | $15.49 | $15.51 | $15.51 | 596,226 |
| 2022-08-30 | $16.11 | $16.22 | $15.55 | $15.74 | $15.74 | 351,048 |
| 2022-08-29 | $15.84 | $16.08 | $15.75 | $15.83 | $15.83 | 540,742 |
| 2022-08-26 | $17.00 | $17.01 | $15.75 | $15.76 | $15.76 | 625,004 |
| 2022-08-25 | $16.53 | $16.82 | $16.44 | $16.81 | $16.81 | 679,179 |
| 2022-08-24 | $16.25 | $16.67 | $16.24 | $16.55 | $16.55 | 738,025 |
| 2022-08-23 | $15.81 | $16.06 | $15.65 | $15.75 | $15.75 | 416,546 |
| 2022-08-22 | $16.00 | $16.14 | $15.80 | $15.90 | $15.90 | 1,266,641 |
| 2022-08-19 | $16.41 | $16.48 | $16.08 | $16.22 | $16.22 | 2,777,996 |
| 2022-08-18 | $16.61 | $17.97 | $16.43 | $17.85 | $17.85 | 1,748,454 |
| 2022-08-17 | $18.33 | $18.68 | $18.22 | $18.51 | $18.51 | 480,583 |
| 2022-08-16 | $18.23 | $18.40 | $17.97 | $18.36 | $18.36 | 452,603 |
| 2022-08-15 | $18.85 | $19.09 | $18.77 | $18.94 | $18.94 | 1,344,162 |
| 2022-08-12 | $18.92 | $19.21 | $18.72 | $19.20 | $19.20 | 1,252,889 |
| 2022-08-11 | $19.42 | $19.44 | $18.97 | $19.08 | $19.08 | 504,614 |
| 2022-08-10 | $18.90 | $19.20 | $18.84 | $19.10 | $19.10 | 456,143 |
| 2022-08-09 | $18.49 | $18.54 | $18.20 | $18.24 | $18.24 | 1,076,549 |
| 2022-08-08 | $18.35 | $18.65 | $18.35 | $18.56 | $18.56 | 3,586,080 |
| 2022-08-05 | $17.65 | $18.17 | $17.63 | $17.96 | $17.96 | 1,576,389 |
| 2022-08-04 | $18.32 | $18.75 | $18.32 | $18.69 | $18.69 | 1,676,771 |
| 2022-08-03 | $17.83 | $18.32 | $17.81 | $18.29 | $18.29 | 404,737 |
| 2022-08-02 | $17.92 | $18.11 | $17.77 | $17.84 | $17.84 | 533,374 |
| 2022-08-01 | $17.72 | $18.25 | $17.59 | $18.11 | $18.11 | 749,663 |
| 2022-07-29 | $17.72 | $18.05 | $17.60 | $18.02 | $18.02 | 741,040 |
| 2022-07-28 | $17.17 | $17.65 | $16.99 | $17.56 | $17.56 | 838,193 |
| 2022-07-27 | $16.63 | $17.29 | $16.63 | $17.20 | $17.20 | 792,610 |
| 2022-07-26 | $16.13 | $16.16 | $15.70 | $15.76 | $15.76 | 535,982 |
| 2022-07-25 | $16.98 | $17.10 | $16.76 | $17.00 | $17.00 | 818,662 |
| 2022-07-22 | $16.91 | $17.02 | $16.41 | $16.56 | $16.56 | 403,144 |
| 2022-07-21 | $16.73 | $17.13 | $16.69 | $17.07 | $17.07 | 745,149 |
| 2022-07-20 | $16.13 | $16.50 | $16.06 | $16.33 | $16.33 | 1,074,716 |
| 2022-07-19 | $15.94 | $16.28 | $15.87 | $16.27 | $16.27 | 747,411 |
| 2022-07-18 | $15.56 | $15.84 | $15.51 | $15.67 | $15.67 | 1,463,929 |
| 2022-07-15 | $14.96 | $15.33 | $14.80 | $15.26 | $15.26 | 947,402 |
| 2022-07-14 | $14.19 | $14.35 | $13.78 | $14.34 | $14.34 | 2,838,021 |
| 2022-07-13 | $13.93 | $14.60 | $13.91 | $14.47 | $14.47 | 1,330,812 |
| 2022-07-12 | $14.61 | $14.99 | $14.52 | $14.66 | $14.66 | 1,675,527 |
| 2022-07-11 | $14.80 | $14.96 | $14.60 | $14.80 | $14.80 | 4,238,953 |
| 2022-07-08 | $14.51 | $15.02 | $14.42 | $14.94 | $14.94 | 1,473,541 |
| 2022-07-07 | $14.51 | $14.92 | $14.44 | $14.90 | $14.90 | 1,428,999 |
| 2022-07-06 | $14.89 | $15.12 | $14.73 | $15.01 | $15.01 | 2,288,388 |
| 2022-07-05 | $13.54 | $14.12 | $13.44 | $14.10 | $14.10 | 1,853,419 |
| 2022-07-01 | $14.26 | $14.84 | $14.18 | $14.83 | $14.83 | 1,587,478 |
| 2022-06-30 | $14.54 | $14.70 | $14.19 | $14.61 | $14.61 | 13,240,561 |
| 2022-06-29 | $14.66 | $14.86 | $14.50 | $14.59 | $14.59 | 806,398 |
| 2022-06-28 | $14.80 | $14.98 | $14.50 | $14.50 | $14.50 | 778,036 |
| 2022-06-27 | $15.03 | $15.07 | $14.76 | $14.91 | $14.91 | 857,479 |
| 2022-06-24 | $14.54 | $15.05 | $14.54 | $15.00 | $15.00 | 537,280 |
| 2022-06-23 | $13.70 | $14.14 | $13.54 | $14.03 | $14.03 | 2,116,882 |
| 2022-06-22 | $13.45 | $14.09 | $13.41 | $13.77 | $13.77 | 1,006,174 |
| 2022-06-21 | $13.14 | $13.48 | $13.12 | $13.37 | $13.37 | 768,067 |
| 2022-06-17 | $12.69 | $13.17 | $12.67 | $13.12 | $13.12 | 1,543,661 |
| 2022-06-16 | $12.38 | $12.60 | $12.17 | $12.37 | $12.37 | 935,967 |
| 2022-06-15 | $12.42 | $12.70 | $12.21 | $12.52 | $12.52 | 1,048,462 |
| 2022-06-14 | $12.58 | $12.59 | $11.90 | $12.04 | $12.04 | 2,148,990 |
| 2022-06-13 | $12.90 | $13.08 | $12.65 | $12.73 | $12.73 | 1,665,835 |
| 2022-06-10 | $14.58 | $14.58 | $13.93 | $14.03 | $14.03 | 1,030,865 |
| 2022-06-09 | $15.22 | $15.36 | $14.76 | $14.79 | $14.79 | 458,802 |
| 2022-06-08 | $15.46 | $15.60 | $15.37 | $15.43 | $15.43 | 485,187 |
| 2022-06-07 | $15.27 | $15.75 | $15.15 | $15.71 | $15.71 | 630,094 |
| 2022-06-06 | $15.82 | $16.29 | $15.81 | $16.01 | $16.01 | 531,287 |
| 2022-06-03 | $15.81 | $15.83 | $15.38 | $15.52 | $15.52 | 470,369 |
| 2022-06-02 | $15.39 | $16.17 | $15.37 | $16.13 | $16.13 | 1,334,699 |
| 2022-06-01 | $15.56 | $15.73 | $15.22 | $15.43 | $15.43 | 719,706 |
| 2022-05-31 | $15.51 | $15.68 | $15.23 | $15.48 | $15.48 | 1,020,487 |
| 2022-05-27 | $15.90 | $16.26 | $15.86 | $16.20 | $16.20 | 554,908 |
| 2022-05-26 | $15.15 | $15.80 | $15.14 | $15.74 | $15.74 | 421,131 |
| 2022-05-25 | $14.36 | $15.15 | $14.33 | $15.04 | $15.04 | 643,184 |
| 2022-05-24 | $15.08 | $15.10 | $14.68 | $14.80 | $14.80 | 605,830 |
| 2022-05-23 | $15.62 | $15.78 | $15.36 | $15.65 | $15.65 | 680,968 |
| 2022-05-20 | $15.75 | $15.78 | $15.12 | $15.49 | $15.49 | 533,980 |
| 2022-05-19 | $14.71 | $15.52 | $14.68 | $15.27 | $15.27 | 1,118,036 |
| 2022-05-18 | $14.78 | $15.00 | $14.39 | $14.43 | $14.43 | 1,122,489 |
| 2022-05-17 | $15.80 | $15.83 | $15.20 | $15.56 | $15.56 | 1,106,542 |
| 2022-05-16 | $15.56 | $15.77 | $15.35 | $15.45 | $15.45 | 2,093,282 |
| 2022-05-13 | $14.83 | $15.52 | $14.79 | $15.39 | $15.39 | 1,252,599 |
| 2022-05-12 | $13.50 | $14.58 | $13.29 | $14.10 | $14.10 | 1,879,312 |
| 2022-05-11 | $14.19 | $14.59 | $13.71 | $13.83 | $13.83 | 1,030,126 |
| 2022-05-10 | $15.27 | $15.35 | $14.33 | $14.58 | $14.58 | 1,366,040 |
| 2022-05-09 | $15.12 | $15.21 | $14.54 | $14.61 | $14.61 | 2,304,017 |
| 2022-05-06 | $15.11 | $15.24 | $14.66 | $15.05 | $15.05 | 2,800,002 |
| 2022-05-05 | $16.37 | $16.56 | $15.38 | $15.49 | $15.49 | 951,338 |
| 2022-05-04 | $16.79 | $17.10 | $16.29 | $17.06 | $17.06 | 763,904 |
| 2022-05-03 | $16.70 | $16.78 | $16.40 | $16.55 | $16.55 | 984,278 |
| 2022-05-02 | $16.36 | $16.89 | $16.34 | $16.85 | $16.85 | 848,265 |
| 2022-04-29 | $17.07 | $17.41 | $16.66 | $16.67 | $16.67 | 768,617 |
| 2022-04-28 | $17.40 | $17.77 | $17.10 | $17.67 | $17.67 | 863,509 |
| 2022-04-27 | $16.73 | $17.18 | $16.72 | $16.96 | $16.96 | 651,949 |
| 2022-04-26 | $17.17 | $17.34 | $16.51 | $16.53 | $16.53 | 1,055,037 |
| 2022-04-25 | $17.22 | $17.65 | $17.17 | $17.60 | $17.60 | 1,302,016 |
| 2022-04-22 | $18.19 | $18.35 | $17.50 | $17.52 | $17.52 | 1,197,820 |
| 2022-04-21 | $18.85 | $18.99 | $18.39 | $18.63 | $18.63 | 1,985,808 |
| 2022-04-20 | $18.77 | $18.79 | $18.38 | $18.55 | $18.55 | 703,710 |
| 2022-04-19 | $17.50 | $18.19 | $17.48 | $18.17 | $18.17 | 1,077,633 |
| 2022-04-18 | $18.33 | $18.33 | $17.90 | $18.03 | $18.03 | 606,592 |
| 2022-04-14 | $18.45 | $18.52 | $18.05 | $18.06 | $18.06 | 429,303 |
| 2022-04-13 | $17.86 | $18.33 | $17.78 | $18.32 | $18.32 | 663,138 |
| 2022-04-12 | $18.42 | $18.61 | $17.99 | $18.07 | $18.07 | 618,593 |
| 2022-04-11 | $17.66 | $17.78 | $17.45 | $17.54 | $17.54 | 587,753 |
| 2022-04-08 | $18.55 | $18.73 | $18.32 | $18.50 | $18.50 | 425,293 |
| 2022-04-07 | $19.00 | $19.18 | $18.77 | $18.99 | $18.99 | 464,877 |
| 2022-04-06 | $18.92 | $19.04 | $18.60 | $18.69 | $18.69 | 524,366 |
| 2022-04-05 | $20.49 | $20.52 | $19.92 | $20.02 | $20.02 | 394,200 |
| 2022-04-04 | $19.97 | $20.58 | $19.91 | $20.49 | $20.49 | 316,193 |
| 2022-04-01 | $19.78 | $19.98 | $19.71 | $19.92 | $19.92 | 229,740 |
| 2022-03-31 | $20.54 | $20.58 | $19.74 | $19.77 | $19.77 | 443,630 |
| 2022-03-30 | $21.33 | $21.34 | $20.98 | $21.05 | $21.05 | 428,437 |
| 2022-03-29 | $21.42 | $21.55 | $20.93 | $21.41 | $21.41 | 521,019 |
| 2022-03-28 | $19.79 | $20.08 | $19.32 | $19.71 | $19.71 | 433,084 |
| 2022-03-25 | $20.96 | $20.98 | $20.17 | $20.41 | $20.41 | 467,691 |
| 2022-03-24 | $20.02 | $20.33 | $19.76 | $20.27 | $20.27 | 439,619 |
| 2022-03-23 | $19.84 | $19.99 | $19.60 | $19.85 | $19.85 | 536,747 |
| 2022-03-22 | $19.72 | $20.65 | $19.69 | $19.99 | $19.99 | 1,207,124 |
| 2022-03-21 | $20.19 | $20.19 | $19.77 | $19.99 | $19.99 | 1,207,124 |
| 2022-03-18 | $19.39 | $20.59 | $19.35 | $20.55 | $20.55 | 721,485 |
| 2022-03-17 | $19.43 | $20.15 | $19.40 | $20.07 | $20.07 | 636,368 |
| 2022-03-16 | $19.00 | $19.90 | $18.99 | $19.90 | $19.90 | 562,838 |
| 2022-03-15 | $18.21 | $18.63 | $17.99 | $18.52 | $18.52 | 1,102,164 |
| 2022-03-14 | $17.70 | $18.12 | $17.57 | $17.72 | $17.72 | 750,584 |
| 2022-03-11 | $17.73 | $17.75 | $16.83 | $16.89 | $16.89 | 846,787 |
| 2022-03-10 | $17.12 | $17.41 | $16.68 | $16.86 | $16.86 | 1,524,716 |
| 2022-03-09 | $17.20 | $18.07 | $16.92 | $17.77 | $17.77 | 1,794,812 |
| 2022-03-08 | $15.47 | $16.63 | $15.06 | $15.87 | $15.87 | 2,853,928 |
| 2022-03-07 | $16.79 | $16.82 | $15.55 | $15.73 | $15.73 | 1,623,413 |
| 2022-03-04 | $17.94 | $18.06 | $17.16 | $17.55 | $17.55 | 776,298 |
| 2022-03-03 | $19.57 | $19.62 | $18.41 | $18.63 | $18.63 | 677,870 |
| 2022-03-02 | $19.85 | $19.85 | $19.34 | $19.73 | $19.73 | 621,207 |
| 2022-03-01 | $20.17 | $20.54 | $19.53 | $19.77 | $19.77 | 785,240 |
| 2022-02-28 | $20.29 | $21.15 | $20.28 | $20.71 | $20.71 | 900,924 |
| 2022-02-25 | $20.22 | $20.65 | $19.86 | $20.60 | $20.60 | 659,344 |
| 2022-02-24 | $18.82 | $21.03 | $18.79 | $20.86 | $20.86 | 730,504 |
| 2022-02-23 | $20.79 | $20.83 | $19.90 | $19.94 | $19.94 | 526,982 |
| 2022-02-22 | $20.72 | $21.18 | $20.54 | $20.80 | $20.80 | 603,051 |
| 2022-02-18 | $20.99 | $21.06 | $20.53 | $20.67 | $20.67 | 416,653 |
| 2022-02-17 | $22.10 | $22.11 | $21.60 | $21.70 | $21.70 | 936,934 |
| 2022-02-16 | $23.04 | $23.41 | $22.74 | $23.36 | $23.36 | 2,729,899 |
| 2022-02-15 | $21.99 | $22.57 | $21.92 | $22.54 | $22.54 | 1,239,594 |
| 2022-02-14 | $20.74 | $21.35 | $20.60 | $21.15 | $21.15 | 374,577 |
| 2022-02-11 | $21.50 | $21.57 | $20.51 | $20.72 | $20.72 | 460,263 |
| 2022-02-10 | $20.82 | $21.72 | $20.50 | $20.65 | $20.65 | 623,184 |
| 2022-02-09 | $21.94 | $21.98 | $21.31 | $21.66 | $21.66 | 623,823 |
| 2022-02-08 | $18.49 | $19.59 | $18.42 | $19.34 | $19.34 | 534,251 |
| 2022-02-07 | $19.20 | $19.55 | $19.14 | $19.36 | $19.36 | 365,678 |
| 2022-02-04 | $18.62 | $19.32 | $18.50 | $19.14 | $19.14 | 349,943 |
| 2022-02-03 | $18.84 | $19.10 | $18.22 | $18.28 | $18.28 | 588,946 |
| 2022-02-02 | $20.53 | $20.56 | $19.91 | $20.22 | $20.22 | 349,208 |
| 2022-02-01 | $20.61 | $20.62 | $20.01 | $20.61 | $20.61 | 575,802 |
| 2022-01-31 | $19.50 | $20.39 | $19.49 | $20.32 | $20.32 | 619,784 |
| 2022-01-28 | $18.95 | $19.49 | $18.57 | $19.49 | $19.49 | 654,539 |
| 2022-01-27 | $19.33 | $19.60 | $18.95 | $19.07 | $19.07 | 858,864 |
| 2022-01-26 | $19.65 | $19.81 | $19.19 | $19.35 | $19.35 | 1,771,177 |
| 2022-01-25 | $18.79 | $19.17 | $18.68 | $18.97 | $18.97 | 925,599 |
| 2022-01-24 | $19.01 | $19.73 | $18.60 | $19.67 | $19.67 | 1,683,624 |
| 2022-01-21 | $21.00 | $21.27 | $20.36 | $20.37 | $20.37 | 1,389,587 |
| 2022-01-20 | $20.99 | $21.47 | $20.77 | $20.86 | $20.86 | 512,640 |
| 2022-01-19 | $21.01 | $21.15 | $20.77 | $20.79 | $20.79 | 804,086 |
| 2022-01-18 | $19.98 | $20.33 | $19.80 | $19.92 | $19.92 | 625,956 |
| 2022-01-14 | $20.43 | $20.74 | $20.19 | $20.35 | $20.35 | 896,554 |
| 2022-01-13 | $22.94 | $22.94 | $21.55 | $21.55 | $21.55 | 730,112 |
| 2022-01-12 | $23.27 | $23.41 | $23.10 | $23.22 | $23.22 | 335,569 |
| 2022-01-11 | $22.56 | $23.39 | $22.51 | $23.22 | $23.22 | 3,760,393 |
| 2022-01-10 | $22.64 | $22.69 | $22.10 | $22.66 | $22.66 | 1,427,477 |
| 2022-01-07 | $24.44 | $24.71 | $24.07 | $24.36 | $24.36 | 434,328 |
| 2022-01-06 | $24.27 | $24.86 | $24.20 | $24.68 | $24.68 | 523,556 |
| 2022-01-05 | $25.50 | $25.66 | $24.97 | $24.98 | $24.98 | 412,790 |
| 2022-01-04 | $26.67 | $26.67 | $25.44 | $25.65 | $25.65 | 454,411 |
| 2022-01-03 | $26.80 | $26.84 | $26.32 | $26.70 | $26.70 | 281,086 |
| 2021-12-31 | $26.09 | $26.51 | $26.09 | $26.32 | $26.32 | 167,157 |
| 2021-12-30 | $26.00 | $26.43 | $26.00 | $26.25 | $26.25 | 213,585 |
| 2021-12-29 | $26.08 | $26.15 | $25.67 | $25.95 | $25.95 | 307,591 |
| 2021-12-28 | $26.33 | $26.49 | $26.27 | $26.32 | $26.32 | 300,175 |
| 2021-12-27 | $26.12 | $26.39 | $26.08 | $26.39 | $26.39 | 485,623 |
| 2021-12-23 | $25.43 | $25.55 | $25.37 | $25.50 | $25.50 | 470,818 |
| 2021-12-22 | $25.30 | $25.75 | $25.19 | $25.70 | $25.70 | 960,827 |
| 2021-12-21 | $24.44 | $24.73 | $24.24 | $24.71 | $24.71 | 831,198 |
| 2021-12-20 | $23.87 | $24.19 | $23.87 | $24.13 | $24.13 | 440,217 |
| 2021-12-17 | $24.69 | $24.73 | $24.10 | $24.37 | $24.37 | 481,209 |
| 2021-12-16 | $26.76 | $26.76 | $25.60 | $25.68 | $25.68 | 441,942 |
| 2021-12-15 | $26.24 | $26.65 | $26.00 | $26.55 | $26.55 | 305,203 |
| 2021-12-14 | $26.35 | $26.56 | $25.76 | $25.94 | $25.94 | 492,771 |
| 2021-12-13 | $27.53 | $27.61 | $27.20 | $27.25 | $27.25 | 330,913 |
| 2021-12-10 | $27.51 | $27.58 | $27.19 | $27.36 | $27.36 | 232,574 |
| 2021-12-09 | $28.08 | $28.29 | $27.62 | $27.67 | $27.67 | 209,519 |
| 2021-12-08 | $28.52 | $28.52 | $28.28 | $28.39 | $28.39 | 288,302 |
| 2021-12-07 | $27.41 | $27.90 | $27.32 | $27.78 | $27.78 | 460,635 |
| 2021-12-06 | $26.23 | $26.55 | $26.04 | $26.33 | $26.33 | 509,274 |
| 2021-12-03 | $26.63 | $26.67 | $25.68 | $26.10 | $26.10 | 500,101 |
| 2021-12-02 | $26.58 | $26.91 | $26.37 | $26.75 | $26.75 | 393,828 |
| 2021-12-01 | $27.33 | $27.72 | $26.81 | $26.81 | $26.81 | 448,797 |
| 2021-11-30 | $28.16 | $28.38 | $27.42 | $27.76 | $27.76 | 479,792 |
| 2021-11-29 | $27.90 | $27.98 | $27.66 | $27.88 | $27.88 | 341,656 |
| 2021-11-26 | $27.62 | $27.71 | $27.30 | $27.58 | $27.58 | 265,157 |
| 2021-11-24 | $26.00 | $26.72 | $25.86 | $26.70 | $26.70 | 618,841 |
| 2021-11-23 | $27.01 | $27.37 | $26.82 | $27.11 | $27.11 | 394,957 |
| 2021-11-22 | $29.27 | $29.29 | $27.38 | $27.45 | $27.45 | 558,220 |
| 2021-11-19 | $29.16 | $29.69 | $29.06 | $29.50 | $29.50 | 254,834 |
| 2021-11-18 | $29.27 | $29.30 | $28.74 | $29.01 | $29.01 | 201,603 |
| 2021-11-17 | $29.75 | $29.86 | $29.34 | $29.41 | $29.41 | 274,808 |
| 2021-11-16 | $29.50 | $29.61 | $29.37 | $29.37 | $29.37 | 191,235 |
| 2021-11-15 | $29.66 | $29.77 | $29.49 | $29.52 | $29.52 | 305,038 |
| 2021-11-12 | $29.55 | $29.68 | $29.38 | $29.56 | $29.56 | 131,402 |
| 2021-11-11 | $29.63 | $29.67 | $29.19 | $29.48 | $29.48 | 265,085 |
| 2021-11-10 | $29.19 | $29.64 | $29.14 | $29.25 | $29.25 | 333,650 |
| 2021-11-09 | $30.72 | $30.72 | $30.08 | $30.11 | $30.11 | 281,673 |
| 2021-11-08 | $31.50 | $31.65 | $31.39 | $31.46 | $31.46 | 283,869 |
| 2021-11-05 | $31.87 | $32.00 | $31.62 | $31.81 | $31.81 | 271,292 |
| 2021-11-04 | $31.09 | $31.73 | $31.02 | $31.73 | $31.73 | 323,556 |
| 2021-11-03 | $30.65 | $30.80 | $30.33 | $30.80 | $30.80 | 187,540 |
| 2021-11-02 | $30.13 | $30.35 | $29.90 | $30.11 | $30.11 | 419,259 |
| 2021-11-01 | $29.65 | $29.85 | $29.17 | $29.80 | $29.80 | 841,757 |
| 2021-10-29 | $30.05 | $30.37 | $30.02 | $30.37 | $30.37 | 401,228 |
| 2021-10-28 | $30.70 | $30.84 | $30.53 | $30.80 | $30.80 | 319,969 |
| 2021-10-27 | $31.49 | $31.60 | $30.90 | $30.90 | $30.90 | 398,936 |
| 2021-10-26 | $31.48 | $31.65 | $31.37 | $31.54 | $31.54 | 386,595 |
| 2021-10-25 | $31.34 | $31.39 | $31.07 | $31.27 | $31.27 | 308,681 |
| 2021-10-22 | $31.37 | $31.43 | $30.93 | $31.15 | $31.15 | 520,369 |
| 2021-10-21 | $30.99 | $31.46 | $30.95 | $31.46 | $31.46 | 631,624 |
| 2021-10-20 | $31.80 | $31.80 | $31.44 | $31.63 | $31.63 | 313,894 |
| 2021-10-19 | $31.17 | $31.45 | $31.09 | $31.37 | $31.37 | 272,993 |
| 2021-10-18 | $30.55 | $30.70 | $30.43 | $30.64 | $30.64 | 503,544 |
| 2021-10-15 | $30.38 | $30.82 | $30.27 | $30.76 | $30.76 | 345,643 |
| 2021-10-14 | $30.02 | $30.65 | $29.90 | $30.53 | $30.53 | 524,514 |
| 2021-10-13 | $28.84 | $29.20 | $28.74 | $29.19 | $29.19 | 292,317 |
| 2021-10-12 | $27.92 | $28.06 | $27.78 | $27.93 | $27.93 | 182,153 |
| 2021-10-11 | $27.44 | $28.00 | $27.33 | $27.74 | $27.74 | 214,684 |
| 2021-10-08 | $27.99 | $28.01 | $27.73 | $27.81 | $27.81 | 420,884 |
| 2021-10-07 | $28.30 | $28.77 | $28.21 | $28.65 | $28.65 | 367,176 |
| 2021-10-06 | $28.04 | $28.47 | $27.98 | $28.44 | $28.44 | 495,737 |
| 2021-10-05 | $28.18 | $28.58 | $28.16 | $28.40 | $28.40 | 473,367 |
| 2021-10-04 | $28.28 | $28.33 | $27.18 | $27.38 | $27.38 | 541,289 |
| 2021-10-01 | $28.21 | $28.41 | $27.87 | $28.33 | $28.33 | 505,877 |
| 2021-09-30 | $28.65 | $28.77 | $27.86 | $28.04 | $28.04 | 335,053 |
| 2021-09-29 | $29.23 | $29.35 | $28.88 | $28.90 | $28.90 | 311,761 |
| 2021-09-28 | $29.28 | $29.39 | $28.76 | $29.30 | $29.30 | 628,450 |
| 2021-09-27 | $31.19 | $31.21 | $30.75 | $30.91 | $30.91 | 204,314 |
| 2021-09-24 | $31.42 | $31.55 | $31.20 | $31.35 | $31.35 | 432,941 |
| 2021-09-23 | $32.32 | $32.48 | $32.19 | $32.33 | $32.33 | 720,352 |
| 2021-09-22 | $31.68 | $31.93 | $31.57 | $31.72 | $31.72 | 286,287 |
| 2021-09-21 | $31.84 | $31.90 | $31.42 | $31.45 | $31.45 | 707,841 |
| 2021-09-20 | $31.29 | $31.52 | $31.00 | $31.33 | $31.33 | 413,766 |
| 2021-09-17 | $32.89 | $32.95 | $31.76 | $32.03 | $32.03 | 373,784 |
| 2021-09-16 | $32.07 | $32.58 | $32.01 | $32.56 | $32.56 | 329,269 |
| 2021-09-15 | $31.84 | $32.04 | $31.68 | $32.01 | $32.01 | 150,424 |
| 2021-09-14 | $31.43 | $31.71 | $31.27 | $31.54 | $31.54 | 236,189 |
| 2021-09-13 | $31.66 | $31.68 | $30.93 | $31.08 | $31.08 | 1,015,684 |
| 2021-09-10 | $32.22 | $32.30 | $31.60 | $31.60 | $31.60 | 318,461 |
| 2021-09-09 | $31.44 | $31.72 | $31.37 | $31.54 | $31.54 | 333,714 |
| 2021-09-08 | $31.05 | $31.55 | $30.70 | $31.30 | $31.30 | 1,076,449 |
| 2021-09-07 | $31.69 | $31.79 | $31.29 | $31.31 | $31.31 | 1,486,329 |
| 2021-09-03 | $31.45 | $31.85 | $31.36 | $31.74 | $31.74 | 563,194 |
| 2021-09-02 | $32.16 | $32.16 | $31.81 | $31.87 | $31.87 | 859,005 |
| 2021-09-01 | $31.52 | $31.84 | $31.48 | $31.70 | $31.70 | 1,735,954 |
| 2021-08-31 | $32.50 | $32.52 | $32.14 | $32.34 | $32.34 | 648,207 |
| 2021-08-30 | $32.30 | $32.56 | $32.27 | $32.39 | $32.39 | 740,900 |
| 2021-08-27 | $31.58 | $32.36 | $31.50 | $32.30 | $32.30 | 1,014,513 |
| 2021-08-26 | $31.03 | $31.42 | $31.00 | $31.26 | $31.26 | 249,453 |
| 2021-08-25 | $32.05 | $32.14 | $31.81 | $32.00 | $32.00 | 310,634 |
| 2021-08-24 | $34.74 | $34.94 | $31.95 | $32.74 | $32.74 | 372,904 |
| 2021-08-23 | $63.47 | $64.24 | $62.83 | $64.05 | $32.03 | 885,868 |
| 2021-08-20 | $60.63 | $61.76 | $60.62 | $61.68 | $30.84 | 421,450 |
| 2021-08-19 | $57.68 | $59.37 | $57.48 | $59.05 | $29.53 | 1,290,304 |
| 2021-08-18 | $56.04 | $56.25 | $55.61 | $55.82 | $27.91 | 267,006 |
| 2021-08-17 | $55.27 | $55.86 | $55.18 | $55.49 | $27.75 | 199,992 |
| 2021-08-16 | $55.47 | $55.87 | $55.30 | $55.72 | $27.86 | 304,628 |
| 2021-08-13 | $54.88 | $55.65 | $54.81 | $55.64 | $27.82 | 308,726 |
| 2021-08-12 | $55.10 | $55.20 | $54.56 | $55.10 | $27.55 | 251,036 |
| 2021-08-11 | $55.55 | $55.57 | $54.84 | $55.05 | $27.52 | 162,124 |
| 2021-08-10 | $55.87 | $56.11 | $55.42 | $55.53 | $27.77 | 344,148 |
| 2021-08-09 | $55.78 | $55.78 | $55.40 | $55.65 | $27.83 | 155,984 |
| 2021-08-06 | $55.61 | $55.68 | $55.19 | $55.33 | $27.66 | 1,122,186 |
| 2021-08-05 | $55.92 | $56.28 | $55.91 | $56.08 | $28.04 | 184,488 |
| 2021-08-04 | $55.32 | $55.52 | $54.95 | $55.31 | $27.65 | 336,864 |
| 2021-08-03 | $55.30 | $55.57 | $54.94 | $55.40 | $27.70 | 207,208 |
| 2021-08-02 | $54.36 | $54.96 | $53.93 | $54.73 | $27.36 | 314,740 |
| 2021-07-30 | $55.03 | $55.37 | $54.03 | $54.23 | $27.12 | 312,760 |
| 2021-07-29 | $55.27 | $56.17 | $55.27 | $56.00 | $28.00 | 326,426 |
| 2021-07-28 | $54.17 | $55.24 | $53.90 | $55.20 | $27.60 | 206,810 |
| 2021-07-27 | $54.30 | $54.34 | $53.44 | $53.72 | $26.86 | 378,584 |
| 2021-07-26 | $54.27 | $54.40 | $53.87 | $54.29 | $27.15 | 229,396 |
| 2021-07-23 | $54.15 | $54.56 | $53.90 | $54.47 | $27.24 | 237,988 |
| 2021-07-22 | $53.67 | $54.15 | $52.82 | $53.89 | $26.95 | 405,624 |
| 2021-07-21 | $51.53 | $51.78 | $51.20 | $51.69 | $25.84 | 339,380 |
| 2021-07-20 | $50.07 | $50.57 | $49.87 | $50.40 | $25.20 | 312,128 |
| 2021-07-19 | $50.89 | $51.04 | $50.42 | $50.70 | $25.35 | 368,524 |
| 2021-07-16 | $51.92 | $52.21 | $51.59 | $51.66 | $25.83 | 287,956 |
| 2021-07-15 | $51.82 | $52.24 | $51.22 | $51.46 | $25.73 | 356,304 |
| 2021-07-14 | $51.90 | $52.03 | $51.55 | $51.95 | $25.98 | 658,064 |
| 2021-07-13 | $50.62 | $51.50 | $50.58 | $51.05 | $25.53 | 214,602 |
| 2021-07-12 | $51.32 | $51.41 | $50.68 | $51.22 | $25.61 | 213,970 |
| 2021-07-09 | $49.54 | $50.44 | $49.54 | $50.44 | $25.22 | 201,310 |
| 2021-07-08 | $49.28 | $49.49 | $48.87 | $49.07 | $24.54 | 258,400 |
| 2021-07-07 | $49.83 | $50.10 | $49.55 | $50.00 | $25.00 | 207,788 |
| 2021-07-06 | $49.37 | $49.78 | $49.35 | $49.62 | $24.81 | 196,468 |
| 2021-07-02 | $49.27 | $49.70 | $49.14 | $49.51 | $24.76 | 195,090 |
| 2021-07-01 | $48.41 | $48.84 | $48.30 | $48.56 | $24.28 | 242,856 |
| 2021-06-30 | $49.02 | $49.39 | $48.88 | $49.14 | $24.57 | 267,406 |
| 2021-06-29 | $49.15 | $49.23 | $48.91 | $49.05 | $24.52 | 372,758 |
| 2021-06-28 | $48.92 | $49.01 | $48.55 | $48.75 | $24.38 | 383,146 |
| 2021-06-25 | $48.18 | $48.21 | $47.72 | $47.90 | $23.95 | 247,588 |
| 2021-06-24 | $48.80 | $49.00 | $48.04 | $48.35 | $24.18 | 379,572 |
| 2021-06-23 | $46.02 | $46.09 | $45.68 | $45.85 | $22.93 | 365,788 |
| 2021-06-22 | $45.84 | $46.65 | $45.82 | $46.64 | $23.32 | 318,962 |
| 2021-06-21 | $45.53 | $45.87 | $45.19 | $45.87 | $22.94 | 491,308 |
| 2021-06-18 | $46.50 | $46.72 | $45.81 | $46.18 | $23.09 | 339,444 |
| 2021-06-17 | $44.60 | $45.48 | $44.55 | $45.44 | $22.72 | 242,678 |
| 2021-06-16 | $45.87 | $46.08 | $45.40 | $45.61 | $22.81 | 291,550 |
| 2021-06-15 | $46.81 | $46.84 | $45.92 | $46.08 | $23.04 | 498,436 |
| 2021-06-14 | $46.89 | $47.00 | $46.50 | $46.75 | $23.38 | 610,998 |
| 2021-06-11 | $46.57 | $46.75 | $46.27 | $46.55 | $23.28 | 396,120 |
| 2021-06-10 | $45.88 | $46.56 | $45.88 | $46.45 | $23.23 | 319,082 |
| 2021-06-09 | $46.66 | $46.97 | $46.59 | $46.85 | $23.43 | 212,854 |
| 2021-06-08 | $46.61 | $46.70 | $46.20 | $46.49 | $23.24 | 223,350 |
| 2021-06-07 | $45.56 | $45.93 | $45.45 | $45.93 | $22.97 | 298,070 |
| 2021-06-04 | $45.13 | $45.50 | $45.05 | $45.20 | $22.60 | 653,758 |
| 2021-06-03 | $44.26 | $44.28 | $43.54 | $43.55 | $21.78 | 1,546,512 |
| 2021-06-02 | $45.32 | $45.64 | $45.20 | $45.31 | $22.66 | 302,160 |
| 2021-06-01 | $46.62 | $46.87 | $46.16 | $46.47 | $23.24 | 348,018 |
| 2021-05-28 | $46.22 | $46.58 | $46.12 | $46.30 | $23.15 | 560,266 |
| 2021-05-27 | $45.61 | $46.20 | $45.50 | $46.06 | $23.03 | 319,060 |
| 2021-05-26 | $46.58 | $46.81 | $46.42 | $46.70 | $23.35 | 496,968 |
| 2021-05-25 | $46.07 | $46.77 | $45.94 | $46.77 | $23.39 | 485,270 |
| 2021-05-24 | $44.93 | $45.61 | $44.93 | $45.45 | $22.73 | 228,294 |
| 2021-05-21 | $45.41 | $45.45 | $44.83 | $44.90 | $22.45 | 277,890 |
| 2021-05-20 | $43.27 | $44.01 | $43.16 | $43.97 | $21.99 | 925,542 |
| 2021-05-19 | $41.49 | $42.04 | $41.42 | $41.92 | $20.96 | 442,652 |
| 2021-05-18 | $42.44 | $43.14 | $42.28 | $42.85 | $21.43 | 552,758 |
| 2021-05-17 | $41.02 | $41.56 | $40.88 | $41.21 | $20.61 | 710,370 |
| 2021-05-14 | $40.32 | $41.66 | $40.22 | $41.56 | $20.78 | 502,368 |
| 2021-05-13 | $41.90 | $42.06 | $40.57 | $41.20 | $20.60 | 643,902 |
| 2021-05-12 | $41.53 | $41.73 | $40.08 | $40.20 | $20.10 | 714,998 |
| 2021-05-11 | $42.25 | $43.36 | $42.25 | $43.29 | $21.65 | 1,123,564 |
| 2021-05-10 | $45.58 | $45.58 | $44.07 | $44.12 | $22.06 | 538,546 |
| 2021-05-07 | $46.19 | $46.64 | $45.97 | $46.59 | $23.30 | 264,858 |
| 2021-05-06 | $46.43 | $46.55 | $45.18 | $45.36 | $22.68 | 620,302 |
| 2021-05-05 | $47.41 | $47.51 | $46.78 | $47.10 | $23.55 | 476,588 |
| 2021-05-04 | $47.53 | $47.66 | $46.28 | $46.66 | $23.33 | 519,898 |
| 2021-05-03 | $49.76 | $50.12 | $49.50 | $49.64 | $24.82 | 505,802 |
| 2021-04-30 | $49.65 | $50.01 | $49.03 | $49.30 | $24.65 | 225,698 |
| 2021-04-29 | $51.64 | $51.64 | $50.35 | $50.82 | $25.41 | 255,508 |
| 2021-04-28 | $49.64 | $50.33 | $49.43 | $50.30 | $25.15 | 347,296 |
| 2021-04-27 | $51.33 | $51.38 | $50.50 | $50.58 | $25.29 | 427,438 |
| 2021-04-26 | $51.00 | $51.35 | $50.96 | $51.28 | $25.64 | 428,840 |
| 2021-04-23 | $50.14 | $51.29 | $50.11 | $51.25 | $25.63 | 300,102 |
| 2021-04-22 | $49.69 | $50.13 | $49.25 | $49.58 | $24.79 | 255,280 |
| 2021-04-21 | $47.77 | $48.81 | $47.77 | $48.69 | $24.35 | 236,094 |
| 2021-04-20 | $48.23 | $48.44 | $47.65 | $48.12 | $24.06 | 257,546 |
| 2021-04-19 | $48.02 | $48.16 | $47.40 | $48.10 | $24.05 | 288,590 |
| 2021-04-16 | $48.10 | $48.56 | $48.10 | $48.55 | $24.28 | 433,216 |
| 2021-04-15 | $47.90 | $48.41 | $47.84 | $48.35 | $24.18 | 351,402 |
| 2021-04-14 | $47.99 | $47.99 | $47.37 | $47.51 | $23.76 | 384,290 |
| 2021-04-13 | $47.61 | $47.92 | $47.45 | $47.89 | $23.94 | 287,750 |
| 2021-04-12 | $46.94 | $46.94 | $46.36 | $46.70 | $23.35 | 227,446 |
| 2021-04-09 | $47.30 | $47.80 | $47.08 | $47.45 | $23.73 | 241,570 |
| 2021-04-08 | $47.44 | $47.75 | $47.08 | $47.37 | $23.69 | 302,702 |
| 2021-04-07 | $47.09 | $47.92 | $47.06 | $47.75 | $23.88 | 443,466 |
| 2021-04-06 | $47.03 | $47.29 | $46.57 | $47.14 | $23.57 | 460,062 |
| 2021-04-05 | $47.60 | $48.19 | $47.20 | $48.13 | $24.07 | 442,936 |
| 2021-04-01 | $45.84 | $47.09 | $45.81 | $47.09 | $23.55 | 445,114 |
| 2021-03-31 | $44.59 | $45.00 | $44.38 | $44.73 | $22.37 | 1,976,092 |
| 2021-03-30 | $43.38 | $44.22 | $43.19 | $43.85 | $21.93 | 327,042 |
| 2021-03-29 | $44.30 | $44.35 | $43.64 | $44.03 | $22.02 | 309,670 |
| 2021-03-26 | $44.40 | $44.90 | $44.35 | $44.86 | $22.43 | 301,124 |
| 2021-03-25 | $43.50 | $43.98 | $43.25 | $43.90 | $21.95 | 602,412 |
| 2021-03-24 | $45.60 | $45.60 | $44.43 | $44.48 | $22.24 | 1,088,220 |
| 2021-03-23 | $46.30 | $46.37 | $45.50 | $45.95 | $22.98 | 252,656 |
| 2021-03-22 | $45.81 | $46.10 | $45.75 | $45.83 | $22.92 | 256,650 |
| 2021-03-19 | $45.48 | $45.86 | $45.06 | $45.75 | $22.88 | 373,944 |
| 2021-03-18 | $45.44 | $45.66 | $44.15 | $44.30 | $22.15 | 469,204 |
| 2021-03-17 | $46.21 | $47.10 | $45.82 | $47.07 | $23.54 | 381,786 |
| 2021-03-16 | $47.68 | $47.95 | $47.06 | $47.35 | $23.68 | 377,510 |
| 2021-03-15 | $46.99 | $47.41 | $46.78 | $47.25 | $23.63 | 326,642 |
| 2021-03-12 | $46.06 | $46.77 | $45.90 | $46.77 | $23.39 | 330,732 |
| 2021-03-11 | $47.26 | $47.95 | $46.88 | $47.70 | $23.85 | 595,244 |
| 2021-03-10 | $45.57 | $45.65 | $44.82 | $44.89 | $22.45 | 693,720 |
| 2021-03-09 | $45.63 | $46.50 | $45.61 | $46.29 | $23.15 | 639,070 |
| 2021-03-08 | $43.90 | $44.37 | $43.00 | $43.00 | $21.50 | 674,228 |
| 2021-03-05 | $44.94 | $44.94 | $43.01 | $44.40 | $22.20 | 914,228 |
| 2021-03-04 | $45.24 | $45.60 | $43.25 | $44.15 | $22.08 | 1,058,176 |
| 2021-03-03 | $46.52 | $46.70 | $45.63 | $45.76 | $22.88 | 666,448 |
| 2021-03-02 | $47.38 | $47.50 | $46.71 | $47.28 | $23.64 | 465,722 |
| 2021-03-01 | $46.12 | $47.65 | $46.10 | $47.52 | $23.76 | 568,620 |
| 2021-02-26 | $46.51 | $46.90 | $45.87 | $46.80 | $23.40 | 520,312 |
| 2021-02-25 | $47.89 | $48.05 | $45.50 | $45.70 | $22.85 | 661,810 |
| 2021-02-24 | $47.85 | $48.77 | $47.36 | $48.60 | $24.30 | 636,014 |
| 2021-02-23 | $47.94 | $48.50 | $47.31 | $48.45 | $24.23 | 1,431,860 |
| 2021-02-22 | $52.63 | $52.85 | $50.70 | $51.00 | $25.50 | 686,692 |
| 2021-02-19 | $53.22 | $54.00 | $53.07 | $53.70 | $26.85 | 493,942 |
| 2021-02-18 | $52.51 | $52.96 | $52.29 | $52.60 | $26.30 | 838,722 |
| 2021-02-17 | $52.71 | $52.81 | $51.77 | $52.60 | $26.30 | 838,722 |
| 2021-02-16 | $52.99 | $55.00 | $52.60 | $53.49 | $26.75 | 592,772 |
| 2021-02-12 | $53.20 | $53.50 | $52.81 | $53.49 | $26.75 | 481,108 |
| 2021-02-11 | $53.02 | $53.39 | $52.32 | $53.07 | $26.54 | 1,058,534 |
| 2021-02-10 | $50.59 | $51.01 | $49.65 | $50.90 | $25.45 | 2,066,468 |
| 2021-02-09 | $45.74 | $47.20 | $45.71 | $47.10 | $23.55 | 631,324 |
| 2021-02-08 | $45.80 | $45.95 | $45.50 | $45.84 | $22.92 | 754,376 |
| 2021-02-05 | $45.30 | $45.80 | $45.06 | $45.66 | $22.83 | 783,710 |
| 2021-02-04 | $45.46 | $45.98 | $45.28 | $45.83 | $22.92 | 612,550 |
| 2021-02-03 | $43.71 | $44.49 | $43.09 | $44.40 | $22.20 | 620,902 |
| 2021-02-02 | $43.38 | $44.00 | $43.30 | $43.85 | $21.93 | 503,888 |
| 2021-02-01 | $42.47 | $43.25 | $42.43 | $43.24 | $21.62 | 497,572 |
| 2021-01-29 | $42.10 | $42.17 | $41.50 | $41.87 | $20.94 | 527,506 |
| 2021-01-28 | $43.38 | $43.38 | $42.55 | $42.82 | $21.41 | 598,646 |
| 2021-01-27 | $42.44 | $43.30 | $41.99 | $42.85 | $21.43 | 574,380 |
| 2021-01-26 | $45.45 | $45.68 | $45.05 | $45.17 | $22.59 | 757,954 |
| 2021-01-25 | $46.43 | $46.50 | $45.20 | $46.05 | $23.03 | 825,756 |
| 2021-01-22 | $46.21 | $47.15 | $46.10 | $47.10 | $23.55 | 735,292 |
| 2021-01-21 | $46.30 | $46.94 | $46.06 | $46.94 | $23.47 | 551,482 |
| 2021-01-20 | $45.17 | $45.88 | $45.03 | $45.85 | $22.93 | 481,844 |
| 2021-01-19 | $43.25 | $43.63 | $43.09 | $43.63 | $21.82 | 478,270 |
| 2021-01-15 | $43.11 | $43.53 | $43.00 | $43.46 | $21.73 | 465,392 |
| 2021-01-14 | $43.18 | $43.54 | $42.84 | $43.33 | $21.67 | 590,642 |
| 2021-01-13 | $43.07 | $43.71 | $43.04 | $43.65 | $21.83 | 506,514 |
| 2021-01-12 | $42.64 | $43.10 | $42.57 | $43.06 | $21.53 | 380,932 |
| 2021-01-11 | $42.57 | $42.70 | $42.27 | $42.60 | $21.30 | 456,968 |
| 2021-01-08 | $42.64 | $43.45 | $42.25 | $43.45 | $21.73 | 768,112 |
| 2021-01-07 | $42.14 | $42.40 | $41.70 | $41.90 | $20.95 | 1,311,034 |
| 2021-01-06 | $42.31 | $43.11 | $42.13 | $42.75 | $21.38 | 2,294,804 |
| 2021-01-05 | $44.91 | $45.41 | $44.55 | $45.37 | $22.69 | 555,854 |
| 2021-01-04 | $46.14 | $46.14 | $45.00 | $45.50 | $22.75 | 413,254 |
| 2020-12-31 | $47.40 | $47.40 | $46.14 | $46.40 | $23.20 | 734,716 |
| 2020-12-30 | $46.91 | $47.16 | $46.55 | $46.85 | $23.43 | 972,456 |
| 2020-12-29 | $47.50 | $47.76 | $47.01 | $47.37 | $23.69 | 376,478 |
| 2020-12-28 | $48.28 | $48.28 | $47.10 | $47.40 | $23.70 | 598,136 |
| 2020-12-24 | $48.50 | $48.50 | $48.00 | $48.21 | $24.11 | 267,684 |
| 2020-12-23 | $48.00 | $48.03 | $47.47 | $47.80 | $23.90 | 371,502 |
| 2020-12-22 | $47.21 | $47.64 | $47.06 | $47.13 | $23.57 | 451,646 |
| 2020-12-21 | $45.97 | $47.32 | $45.70 | $47.06 | $23.53 | 921,016 |
| 2020-12-18 | $47.52 | $48.14 | $47.45 | $47.64 | $23.82 | 777,366 |
| 2020-12-17 | $46.56 | $47.21 | $46.37 | $46.48 | $23.24 | 583,456 |
| 2020-12-16 | $45.48 | $46.25 | $45.15 | $46.10 | $23.05 | 500,986 |
| 2020-12-15 | $45.19 | $45.70 | $45.01 | $45.54 | $22.77 | 460,466 |
| 2020-12-14 | $44.72 | $44.94 | $44.62 | $44.84 | $22.42 | 565,926 |
| 2020-12-11 | $43.93 | $44.79 | $43.91 | $44.73 | $22.37 | 448,974 |
| 2020-12-10 | $42.06 | $42.97 | $41.95 | $42.65 | $21.33 | 410,748 |
| 2020-12-09 | $42.07 | $42.34 | $41.95 | $42.17 | $21.08 | 818,700 |
| 2020-12-08 | $41.68 | $42.34 | $41.44 | $42.14 | $21.07 | 593,646 |
| 2020-12-07 | $40.74 | $41.15 | $40.50 | $41.10 | $20.55 | 535,014 |
| 2020-12-04 | $39.77 | $40.65 | $39.74 | $40.40 | $20.20 | 297,364 |
| 2020-12-03 | $39.93 | $40.29 | $39.89 | $40.06 | $20.03 | 422,050 |
| 2020-12-02 | $39.19 | $39.51 | $38.89 | $39.40 | $19.70 | 368,580 |
| 2020-12-01 | $38.63 | $39.13 | $38.32 | $39.09 | $19.55 | 586,502 |
| 2020-11-30 | $39.22 | $39.34 | $38.28 | $38.28 | $19.14 | 321,930 |
| 2020-11-27 | $38.12 | $38.94 | $38.06 | $38.77 | $19.39 | 179,296 |
| 2020-11-25 | $36.74 | $37.27 | $36.66 | $37.27 | $18.64 | 515,536 |
| 2020-11-24 | $36.80 | $37.16 | $36.52 | $37.05 | $18.53 | 501,030 |
| 2020-11-23 | $38.26 | $38.26 | $37.75 | $38.15 | $19.08 | 248,020 |
| 2020-11-20 | $37.96 | $38.53 | $37.72 | $38.50 | $19.25 | 359,224 |
| 2020-11-19 | $37.69 | $38.11 | $37.47 | $38.08 | $19.04 | 324,968 |
| 2020-11-18 | $38.16 | $38.20 | $37.58 | $37.61 | $18.81 | 416,236 |
| 2020-11-17 | $38.77 | $39.14 | $38.36 | $38.81 | $19.41 | 340,640 |
| 2020-11-16 | $38.20 | $38.89 | $38.14 | $38.60 | $19.30 | 346,208 |
| 2020-11-13 | $38.93 | $39.14 | $38.64 | $38.93 | $19.46 | 331,398 |
| 2020-11-12 | $39.09 | $39.26 | $37.99 | $38.55 | $19.28 | 1,465,462 |
| 2020-11-11 | $38.14 | $39.00 | $38.09 | $38.97 | $19.49 | 244,514 |
| 2020-11-10 | $37.71 | $37.71 | $36.17 | $36.93 | $18.47 | 373,122 |
| 2020-11-09 | $36.65 | $37.81 | $36.21 | $37.55 | $18.78 | 442,508 |
| 2020-11-06 | $38.01 | $38.63 | $37.76 | $38.58 | $19.29 | 543,336 |
| 2020-11-05 | $38.12 | $38.45 | $37.99 | $38.39 | $19.20 | 422,942 |
| 2020-11-04 | $36.94 | $38.40 | $36.94 | $38.10 | $19.05 | 268,526 |
| 2020-11-03 | $35.00 | $35.96 | $34.94 | $35.85 | $17.93 | 243,186 |
| 2020-11-02 | $34.15 | $34.45 | $33.71 | $34.20 | $17.10 | 513,286 |
| 2020-10-30 | $34.61 | $34.75 | $33.35 | $33.59 | $16.80 | 517,176 |
| 2020-10-29 | $35.65 | $35.90 | $35.00 | $35.55 | $17.78 | 504,512 |
| 2020-10-28 | $36.06 | $38.10 | $35.07 | $35.25 | $17.63 | 805,816 |
| 2020-10-27 | $37.33 | $37.66 | $37.05 | $37.20 | $18.60 | 711,008 |
| 2020-10-26 | $36.71 | $37.03 | $36.25 | $36.42 | $18.21 | 556,134 |
| 2020-10-23 | $37.54 | $37.65 | $36.92 | $37.58 | $18.79 | 152,450 |
| 2020-10-22 | $37.51 | $37.60 | $36.81 | $37.13 | $18.57 | 249,620 |
| 2020-10-21 | $37.69 | $38.21 | $37.55 | $37.85 | $18.92 | 154,288 |
| 2020-10-20 | $38.04 | $38.15 | $37.50 | $37.78 | $18.89 | 330,612 |
| 2020-10-19 | $38.53 | $38.65 | $38.11 | $38.31 | $19.16 | 217,230 |
| 2020-10-16 | $39.03 | $39.04 | $38.00 | $38.30 | $19.15 | 268,692 |
| 2020-10-15 | $38.52 | $39.11 | $38.09 | $39.10 | $19.55 | 401,438 |
| 2020-10-14 | $39.95 | $39.96 | $39.32 | $39.50 | $19.75 | 361,622 |
| 2020-10-13 | $40.38 | $40.62 | $39.80 | $40.36 | $20.18 | 579,576 |
| 2020-10-12 | $40.88 | $41.35 | $40.74 | $41.08 | $20.54 | 685,060 |
| 2020-10-09 | $39.41 | $40.44 | $39.34 | $40.18 | $20.09 | 1,093,590 |
| 2020-10-08 | $38.41 | $39.95 | $38.33 | $39.75 | $19.88 | 6,645,012 |
| 2020-10-07 | $37.92 | $38.40 | $37.82 | $38.38 | $19.19 | 1,231,408 |
| 2020-10-06 | $37.63 | $38.16 | $37.36 | $37.67 | $18.84 | 1,186,220 |
| 2020-10-05 | $38.23 | $38.69 | $38.23 | $38.63 | $19.32 | 1,112,380 |
| 2020-10-02 | $37.47 | $37.85 | $37.28 | $37.70 | $18.85 | 1,457,516 |
| 2020-10-01 | $37.34 | $37.87 | $37.17 | $37.78 | $18.89 | 1,478,676 |
| 2020-09-30 | $37.00 | $37.25 | $36.78 | $37.05 | $18.53 | 2,544,332 |
| 2020-09-29 | $37.59 | $38.00 | $37.42 | $37.77 | $18.89 | 1,882,826 |
| 2020-09-28 | $37.51 | $37.55 | $37.15 | $37.30 | $18.65 | 2,229,824 |
| 2020-09-25 | $36.78 | $40.00 | $36.50 | $37.55 | $18.78 | 8,526,982 |
| 2020-09-24 | $36.77 | $37.31 | $36.31 | $36.94 | $18.47 | 322,404 |
| 2020-09-23 | $37.11 | $37.21 | $36.27 | $36.27 | $18.14 | 603,766 |
| 2020-09-22 | $36.82 | $37.41 | $36.52 | $37.35 | $18.67 | 985,508 |
| 2020-09-21 | $35.65 | $36.12 | $35.14 | $36.01 | $18.01 | 1,376,312 |
| 2020-09-18 | $35.34 | $36.21 | $35.29 | $35.92 | $17.96 | 742,826 |
| 2020-09-17 | $33.72 | $34.38 | $33.69 | $34.04 | $17.02 | 1,065,834 |
| 2020-09-16 | $34.31 | $34.40 | $33.79 | $33.84 | $16.92 | 838,088 |
| 2020-09-15 | $33.16 | $33.28 | $33.03 | $33.12 | $16.56 | 176,818 |
| 2020-09-14 | $32.77 | $33.16 | $32.64 | $33.05 | $16.53 | 300,138 |
| 2020-09-11 | $32.50 | $32.69 | $32.20 | $32.50 | $16.25 | 550,128 |
| 2020-09-10 | $32.01 | $32.89 | $32.00 | $32.14 | $16.07 | 560,704 |
| 2020-09-09 | $31.80 | $32.02 | $31.50 | $31.91 | $15.96 | 342,270 |
| 2020-09-08 | $30.23 | $31.24 | $30.17 | $30.97 | $15.49 | 577,530 |
| 2020-09-04 | $31.50 | $31.60 | $30.29 | $31.51 | $15.75 | 656,316 |
| 2020-09-03 | $32.94 | $32.94 | $31.30 | $31.46 | $15.73 | 585,206 |
| 2020-09-02 | $34.00 | $34.16 | $33.58 | $34.09 | $17.05 | 305,716 |
| 2020-09-01 | $34.01 | $34.02 | $33.80 | $33.81 | $16.90 | 424,240 |
| 2020-08-31 | $33.66 | $33.97 | $33.60 | $33.83 | $16.91 | 575,356 |
| 2020-08-28 | $33.80 | $33.83 | $33.51 | $33.82 | $16.91 | 318,884 |
| 2020-08-27 | $35.27 | $35.27 | $34.18 | $34.73 | $17.37 | 502,436 |
| 2020-08-26 | $34.22 | $35.13 | $34.15 | $35.05 | $17.52 | 393,286 |
| 2020-08-25 | $33.17 | $33.70 | $33.09 | $33.66 | $16.83 | 254,070 |
| 2020-08-24 | $33.02 | $33.24 | $32.45 | $32.67 | $16.33 | 495,806 |
| 2020-08-21 | $31.61 | $32.53 | $31.50 | $32.49 | $16.25 | 876,880 |
| 2020-08-20 | $33.09 | $33.90 | $32.71 | $32.90 | $16.45 | 431,714 |
| 2020-08-19 | $34.90 | $34.99 | $34.40 | $34.40 | $17.20 | 188,780 |
| 2020-08-18 | $34.60 | $34.73 | $34.33 | $34.63 | $17.32 | 125,098 |
| 2020-08-17 | $33.82 | $34.62 | $33.75 | $34.28 | $17.14 | 128,514 |
| 2020-08-14 | $33.55 | $33.76 | $33.36 | $33.52 | $16.76 | 143,388 |
| 2020-08-13 | $33.87 | $34.55 | $33.82 | $34.39 | $17.20 | 411,294 |
| 2020-08-12 | $33.00 | $33.60 | $32.96 | $33.53 | $16.76 | 483,442 |
| 2020-08-11 | $33.29 | $33.40 | $32.71 | $32.75 | $16.38 | 181,644 |
| 2020-08-10 | $34.15 | $34.15 | $33.41 | $33.76 | $16.88 | 191,934 |
| 2020-08-07 | $35.21 | $35.31 | $35.01 | $35.22 | $17.61 | 173,616 |
| 2020-08-06 | $35.40 | $35.52 | $34.95 | $35.01 | $17.51 | 204,282 |
| 2020-08-05 | $34.67 | $35.25 | $34.67 | $35.01 | $17.50 | 205,020 |
| 2020-08-04 | $33.54 | $34.13 | $33.36 | $34.00 | $17.00 | 263,202 |
| 2020-08-03 | $33.96 | $34.60 | $33.88 | $34.48 | $17.24 | 594,810 |
| 2020-07-31 | $33.84 | $33.90 | $33.28 | $33.86 | $16.93 | 359,996 |
| 2020-07-30 | $32.16 | $33.43 | $32.03 | $33.41 | $16.71 | 393,798 |
| 2020-07-29 | $32.84 | $33.67 | $32.75 | $33.64 | $16.82 | 405,486 |
| 2020-07-28 | $32.14 | $32.55 | $31.91 | $32.41 | $16.21 | 217,374 |
| 2020-07-27 | $32.60 | $33.12 | $32.46 | $32.82 | $16.41 | 206,888 |
| 2020-07-24 | $31.54 | $31.75 | $31.18 | $31.50 | $15.75 | 427,392 |
| 2020-07-23 | $32.98 | $33.44 | $32.93 | $33.07 | $16.54 | 215,368 |
| 2020-07-22 | $32.89 | $33.16 | $32.75 | $33.13 | $16.57 | 297,208 |
| 2020-07-21 | $33.11 | $33.13 | $32.37 | $32.51 | $16.26 | 384,084 |
| 2020-07-20 | $32.62 | $33.04 | $32.50 | $32.95 | $16.48 | 421,464 |
| 2020-07-17 | $32.07 | $32.28 | $31.92 | $32.24 | $16.12 | 154,024 |
| 2020-07-16 | $31.05 | $31.41 | $30.98 | $31.09 | $15.54 | 270,364 |
| 2020-07-15 | $31.86 | $31.87 | $31.45 | $31.52 | $15.76 | 231,668 |
| 2020-07-14 | $30.76 | $31.10 | $30.55 | $31.01 | $15.51 | 288,404 |
| 2020-07-13 | $31.60 | $31.97 | $31.28 | $31.29 | $15.65 | 278,516 |
| 2020-07-10 | $31.48 | $31.48 | $31.10 | $31.37 | $15.69 | 324,886 |
| 2020-07-09 | $32.09 | $32.18 | $31.41 | $31.70 | $15.85 | 257,364 |
| 2020-07-08 | $31.93 | $32.19 | $31.60 | $32.19 | $16.10 | 258,464 |
| 2020-07-07 | $31.41 | $31.84 | $31.38 | $31.58 | $15.79 | 243,586 |
| 2020-07-06 | $30.64 | $31.39 | $30.63 | $31.30 | $15.65 | 492,574 |
| 2020-07-02 | $29.83 | $30.25 | $29.80 | $30.19 | $15.10 | 330,290 |
| 2020-07-01 | $29.20 | $29.88 | $29.08 | $29.85 | $14.93 | 377,974 |
| 2020-06-30 | $28.73 | $29.29 | $28.73 | $29.25 | $14.63 | 3,118,706 |
| 2020-06-29 | $29.63 | $29.63 | $29.06 | $29.30 | $14.65 | 349,774 |
| 2020-06-26 | $29.27 | $29.36 | $28.82 | $29.01 | $14.50 | 255,466 |
| 2020-06-25 | $28.81 | $29.16 | $28.56 | $29.10 | $14.55 | 235,622 |
| 2020-06-24 | $29.21 | $29.25 | $28.21 | $28.41 | $14.21 | 217,614 |
| 2020-06-23 | $29.85 | $29.85 | $29.40 | $29.40 | $14.70 | 278,212 |
| 2020-06-22 | $28.97 | $29.21 | $28.75 | $29.15 | $14.58 | 176,154 |
| 2020-06-19 | $28.79 | $28.97 | $28.27 | $28.52 | $14.26 | 234,448 |
| 2020-06-18 | $28.77 | $28.81 | $28.41 | $28.58 | $14.29 | 505,040 |
| 2020-06-17 | $28.33 | $28.91 | $28.33 | $28.76 | $14.38 | 172,396 |
| 2020-06-16 | $28.09 | $28.14 | $27.83 | $28.07 | $14.04 | 216,530 |
| 2020-06-15 | $27.04 | $27.81 | $26.99 | $27.75 | $13.88 | 175,738 |
| 2020-06-12 | $27.08 | $27.12 | $26.30 | $26.91 | $13.46 | 272,912 |
| 2020-06-11 | $27.39 | $27.46 | $26.76 | $26.76 | $13.38 | 204,288 |
| 2020-06-10 | $26.71 | $27.35 | $26.58 | $27.20 | $13.60 | 266,046 |
| 2020-06-09 | $25.92 | $26.35 | $25.70 | $26.07 | $13.04 | 324,770 |
| 2020-06-08 | $25.65 | $26.21 | $25.50 | $26.21 | $13.11 | 895,820 |
| 2020-06-05 | $26.00 | $26.18 | $25.85 | $26.04 | $13.02 | 1,586,520 |
| 2020-06-04 | $26.60 | $27.07 | $26.48 | $26.77 | $13.39 | 202,112 |
| 2020-06-03 | $26.83 | $27.18 | $26.79 | $27.16 | $13.58 | 225,160 |
| 2020-06-02 | $26.92 | $27.14 | $26.84 | $26.99 | $13.50 | 1,439,124 |
| 2020-06-01 | $26.16 | $26.84 | $26.10 | $26.84 | $13.42 | 385,088 |
| 2020-05-29 | $25.71 | $26.28 | $25.43 | $26.21 | $13.10 | 321,552 |
| 2020-05-28 | $24.58 | $25.11 | $24.44 | $24.80 | $12.40 | 207,896 |
| 2020-05-27 | $23.44 | $23.94 | $23.19 | $23.88 | $11.94 | 252,942 |
| 2020-05-26 | $24.82 | $24.83 | $24.34 | $24.35 | $12.18 | 446,244 |
| 2020-05-22 | $24.16 | $25.24 | $24.16 | $25.07 | $12.54 | 1,042,224 |
| 2020-05-21 | $23.93 | $23.96 | $23.47 | $23.70 | $11.85 | 105,006 |
| 2020-05-20 | $23.52 | $23.98 | $23.49 | $23.91 | $11.96 | 256,880 |
| 2020-05-19 | $22.40 | $23.13 | $22.36 | $22.94 | $11.47 | 147,730 |
| 2020-05-18 | $22.44 | $22.86 | $22.32 | $22.80 | $11.40 | 220,194 |
| 2020-05-15 | $21.51 | $21.64 | $21.18 | $21.37 | $10.69 | 200,440 |
| 2020-05-14 | $20.97 | $21.48 | $20.95 | $21.31 | $10.66 | 152,102 |
| 2020-05-13 | $22.38 | $22.64 | $21.86 | $21.88 | $10.94 | 264,836 |
| 2020-05-12 | $21.20 | $21.49 | $20.94 | $21.24 | $10.62 | 312,456 |
| 2020-05-11 | $21.46 | $22.02 | $21.43 | $21.56 | $10.78 | 172,316 |
| 2020-05-08 | $21.12 | $21.51 | $21.09 | $21.29 | $10.64 | 191,672 |
| 2020-05-07 | $20.33 | $20.79 | $20.24 | $20.62 | $10.31 | 275,186 |
| 2020-05-06 | $20.49 | $20.80 | $20.38 | $20.40 | $10.20 | 262,740 |
| 2020-05-05 | $19.89 | $20.36 | $19.80 | $19.82 | $9.91 | 432,578 |
| 2020-05-04 | $19.00 | $19.75 | $19.00 | $19.74 | $9.87 | 592,286 |
| 2020-05-01 | $18.85 | $20.00 | $18.85 | $19.19 | $9.60 | 178,452 |
| 2020-04-30 | $19.81 | $19.82 | $19.43 | $19.74 | $9.87 | 457,692 |
| 2020-04-29 | $19.10 | $19.30 | $19.07 | $19.25 | $9.63 | 104,506 |
| 2020-04-28 | $18.97 | $19.20 | $18.82 | $18.90 | $9.45 | 277,962 |
| 2020-04-27 | $18.93 | $19.34 | $18.90 | $19.34 | $9.67 | 204,018 |
| 2020-04-24 | $18.77 | $19.01 | $18.66 | $18.90 | $9.45 | 154,460 |
| 2020-04-23 | $18.18 | $18.72 | $18.01 | $18.30 | $9.15 | 188,056 |
| 2020-04-22 | $18.46 | $18.46 | $18.11 | $18.40 | $9.20 | 205,512 |
| 2020-04-21 | $18.42 | $19.00 | $18.41 | $18.95 | $9.48 | 240,214 |
| 2020-04-20 | $17.25 | $17.71 | $16.99 | $17.37 | $8.68 | 258,770 |
| 2020-04-17 | $16.96 | $17.35 | $16.68 | $17.30 | $8.65 | 188,490 |
| 2020-04-16 | $16.99 | $17.08 | $16.50 | $16.56 | $8.28 | 265,714 |
| 2020-04-15 | $16.65 | $17.39 | $16.51 | $17.07 | $8.54 | 235,578 |
| 2020-04-14 | $17.32 | $17.40 | $16.92 | $17.04 | $8.52 | 1,375,312 |
| 2020-04-13 | $16.50 | $17.63 | $16.50 | $17.08 | $8.54 | 257,776 |
| 2020-04-09 | $17.10 | $17.44 | $16.67 | $16.91 | $8.46 | 157,862 |
| 2020-04-08 | $16.79 | $17.04 | $16.70 | $17.03 | $8.52 | 225,320 |
| 2020-04-07 | $16.72 | $16.99 | $16.19 | $16.50 | $8.25 | 150,728 |
| 2020-04-06 | $15.59 | $16.12 | $15.58 | $16.12 | $8.06 | 271,468 |
| 2020-04-03 | $15.16 | $15.18 | $14.73 | $15.01 | $7.51 | 1,356,674 |
| 2020-04-02 | $16.03 | $16.30 | $15.83 | $16.25 | $8.13 | 2,558,292 |
| 2020-04-01 | $16.03 | $16.34 | $16.02 | $16.10 | $8.05 | 299,776 |
| 2020-03-31 | $16.77 | $17.28 | $16.44 | $17.13 | $8.57 | 874,532 |
| 2020-03-30 | $17.10 | $17.67 | $16.84 | $17.45 | $8.73 | 3,758,170 |
| 2020-03-27 | $16.97 | $17.89 | $16.90 | $17.67 | $8.84 | 1,938,522 |
| 2020-03-26 | $16.18 | $17.24 | $16.18 | $16.91 | $8.46 | 5,307,102 |
| 2020-03-25 | $15.57 | $16.31 | $15.46 | $15.98 | $7.99 | 615,860 |
| 2020-03-24 | $15.43 | $15.84 | $15.16 | $15.60 | $7.80 | 382,028 |
| 2020-03-23 | $15.46 | $15.53 | $14.86 | $15.06 | $7.53 | 320,854 |
| 2020-03-20 | $15.67 | $16.50 | $15.24 | $15.57 | $7.79 | 251,524 |
| 2020-03-19 | $15.00 | $15.67 | $14.68 | $15.05 | $7.53 | 4,676,170 |
| 2020-03-18 | $14.54 | $15.64 | $14.26 | $15.12 | $7.56 | 339,574 |
| 2020-03-17 | $15.71 | $16.66 | $15.33 | $16.34 | $8.17 | 214,278 |
| 2020-03-16 | $15.17 | $16.20 | $15.00 | $15.89 | $7.95 | 330,936 |
| 2020-03-13 | $16.72 | $17.33 | $16.07 | $16.85 | $8.43 | 221,192 |
| 2020-03-12 | $15.64 | $16.50 | $15.32 | $15.69 | $7.85 | 181,224 |
| 2020-03-11 | $16.72 | $17.14 | $16.40 | $16.67 | $8.34 | 168,728 |
| 2020-03-10 | $17.60 | $17.84 | $17.05 | $17.66 | $8.83 | 125,808 |
| 2020-03-09 | $17.25 | $17.74 | $17.01 | $17.50 | $8.75 | 234,102 |
| 2020-03-06 | $18.13 | $18.44 | $17.99 | $18.03 | $9.02 | 460,824 |
| 2020-03-05 | $18.42 | $18.50 | $18.07 | $18.10 | $9.05 | 588,222 |
| 2020-03-04 | $18.01 | $18.51 | $17.87 | $18.35 | $9.18 | 2,454,532 |
| 2020-03-03 | $18.06 | $18.55 | $17.91 | $18.32 | $9.16 | 797,622 |
| 2020-03-02 | $17.46 | $17.73 | $17.28 | $17.60 | $8.80 | 395,306 |
| 2020-02-28 | $16.99 | $17.83 | $16.96 | $17.56 | $8.78 | 773,336 |
| 2020-02-27 | $17.12 | $17.85 | $17.09 | $17.59 | $8.79 | 953,842 |
| 2020-02-26 | $17.57 | $17.73 | $17.19 | $17.35 | $8.68 | 789,178 |
| 2020-02-25 | $18.02 | $18.02 | $17.49 | $17.74 | $8.87 | 822,212 |
| 2020-02-24 | $17.85 | $18.11 | $17.81 | $18.00 | $9.00 | 741,218 |
| 2020-02-21 | $19.01 | $19.01 | $18.65 | $18.77 | $9.39 | 150,374 |
| 2020-02-20 | $19.15 | $19.19 | $18.75 | $18.99 | $9.50 | 52,806 |
| 2020-02-19 | $19.39 | $19.40 | $19.27 | $19.37 | $9.69 | 60,388 |
| 2020-02-18 | $19.07 | $19.29 | $19.06 | $19.27 | $9.63 | 74,842 |
| 2020-02-14 | $19.02 | $19.24 | $19.02 | $19.13 | $9.57 | 50,180 |
| 2020-02-13 | $18.80 | $19.14 | $18.79 | $19.01 | $9.50 | 52,420 |
| 2020-02-12 | $19.25 | $19.42 | $19.16 | $19.38 | $9.69 | 65,312 |
| 2020-02-11 | $19.33 | $19.41 | $19.10 | $19.33 | $9.67 | 57,134 |
| 2020-02-10 | $18.98 | $19.05 | $18.94 | $19.05 | $9.53 | 121,560 |
| 2020-02-07 | $19.04 | $19.14 | $19.00 | $19.09 | $9.54 | 143,442 |
| 2020-02-06 | $19.22 | $19.51 | $19.15 | $19.40 | $9.70 | 89,472 |
| 2020-02-05 | $19.41 | $19.70 | $19.34 | $19.58 | $9.79 | 1,728,212 |
| 2020-02-04 | $18.92 | $19.17 | $18.91 | $19.15 | $9.58 | 1,259,800 |
| 2020-02-03 | $18.67 | $18.97 | $18.67 | $18.90 | $9.45 | 785,790 |
| 2020-01-31 | $18.50 | $18.50 | $18.31 | $18.36 | $9.18 | 87,692 |
| 2020-01-30 | $18.33 | $18.44 | $18.28 | $18.44 | $9.22 | 789,638 |
| 2020-01-29 | $18.41 | $18.58 | $18.40 | $18.51 | $9.25 | 2,452,314 |
| 2020-01-28 | $18.05 | $18.32 | $18.01 | $18.32 | $9.16 | 448,012 |
| 2020-01-27 | $18.03 | $18.06 | $17.87 | $17.90 | $8.95 | 1,371,732 |
| 2020-01-24 | $18.55 | $18.55 | $18.34 | $18.35 | $9.18 | 4,090,192 |
| 2020-01-23 | $17.94 | $18.16 | $17.92 | $18.14 | $9.07 | 4,830,774 |
| 2020-01-22 | $17.73 | $17.85 | $17.73 | $17.85 | $8.93 | 58,630 |
| 2020-01-21 | $17.47 | $17.57 | $17.38 | $17.57 | $8.79 | 62,178 |
| 2020-01-17 | $17.47 | $17.47 | $17.20 | $17.28 | $8.64 | 71,186 |
| 2020-01-16 | $17.47 | $17.47 | $17.21 | $17.44 | $8.72 | 60,230 |
| 2020-01-15 | $17.08 | $17.16 | $17.01 | $17.08 | $8.54 | 35,750 |
| 2020-01-14 | $16.90 | $17.00 | $16.82 | $16.90 | $8.45 | 37,504 |
| 2020-01-13 | $16.71 | $16.97 | $16.71 | $16.90 | $8.45 | 38,898 |
| 2020-01-10 | $16.67 | $16.79 | $16.60 | $16.65 | $8.33 | 49,778 |
| 2020-01-09 | $16.66 | $16.77 | $16.47 | $16.62 | $8.31 | 37,572 |
| 2020-01-08 | $16.50 | $16.57 | $16.35 | $16.57 | $8.29 | 416,170 |
| 2020-01-07 | $16.67 | $16.67 | $16.46 | $16.60 | $8.30 | 747,540 |
| 2020-01-06 | $16.60 | $16.63 | $16.40 | $16.63 | $8.32 | 271,118 |
| 2020-01-03 | $16.34 | $16.76 | $16.28 | $16.72 | $8.36 | 174,750 |
| 2020-01-02 | $16.72 | $16.86 | $16.59 | $16.83 | $8.42 | 31,066 |
| 2019-12-31 | $16.70 | $16.70 | $16.36 | $16.46 | $8.23 | 178,442 |
| 2019-12-30 | $16.38 | $16.59 | $16.25 | $16.40 | $8.20 | 322,534 |
| 2019-12-27 | $16.55 | $16.67 | $16.49 | $16.56 | $8.28 | 14,982 |
| 2019-12-26 | $16.60 | $16.60 | $16.45 | $16.60 | $8.30 | 63,180 |
| 2019-12-24 | $16.51 | $16.60 | $16.43 | $16.45 | $8.23 | 8,144 |
| 2019-12-23 | $16.20 | $16.38 | $16.15 | $16.26 | $8.13 | 43,232 |
| 2019-12-20 | $16.69 | $16.69 | $16.34 | $16.44 | $8.22 | 32,160 |
| 2019-12-19 | $16.60 | $16.60 | $16.29 | $16.39 | $8.20 | 186,042 |
| 2019-12-18 | $16.18 | $16.43 | $16.18 | $16.36 | $8.18 | 1,185,302 |
| 2019-12-17 | $16.04 | $16.27 | $16.00 | $16.01 | $8.01 | 20,148 |
| 2019-12-16 | $15.78 | $15.94 | $15.72 | $15.87 | $7.94 | 35,344 |
| 2019-12-13 | $15.81 | $15.85 | $15.65 | $15.79 | $7.89 | 966,012 |
| 2019-12-12 | $15.80 | $15.80 | $15.45 | $15.74 | $7.87 | 38,178 |
| 2019-12-11 | $15.20 | $15.35 | $15.19 | $15.35 | $7.68 | 17,566 |
| 2019-12-10 | $15.29 | $15.50 | $15.25 | $15.45 | $7.73 | 19,600 |
| 2019-12-09 | $15.50 | $15.61 | $15.35 | $15.42 | $7.71 | 18,844 |
| 2019-12-06 | $15.80 | $15.80 | $15.58 | $15.63 | $7.82 | 29,762 |
| 2019-12-05 | $15.67 | $15.85 | $15.55 | $15.84 | $7.92 | 21,038 |
| 2019-12-04 | $15.74 | $15.76 | $15.50 | $15.50 | $7.75 | 9,374 |
| 2019-12-03 | $15.23 | $15.55 | $15.23 | $15.55 | $7.78 | 24,560 |
| 2019-12-02 | $15.23 | $15.23 | $15.07 | $15.21 | $7.61 | 14,568 |
| 2019-11-29 | $15.40 | $15.50 | $15.35 | $15.50 | $7.75 | 6,962 |
| 2019-11-27 | $15.10 | $15.33 | $15.08 | $15.33 | $7.67 | 18,416 |
| 2019-11-26 | $15.12 | $15.14 | $15.02 | $15.05 | $7.53 | 24,242 |
| 2019-11-25 | $14.75 | $14.82 | $14.54 | $14.65 | $7.33 | 36,410 |
| 2019-11-22 | $14.64 | $14.66 | $14.63 | $14.64 | $7.32 | 47,868 |
| 2019-11-21 | $14.64 | $14.71 | $14.61 | $14.67 | $7.34 | 938,524 |
| 2019-11-20 | $14.64 | $14.73 | $14.55 | $14.70 | $7.35 | 123,026 |
| 2019-11-19 | $14.52 | $14.55 | $14.47 | $14.55 | $7.28 | 7,048 |
| 2019-11-18 | $14.30 | $14.45 | $14.14 | $14.45 | $7.22 | 11,600 |
| 2019-11-15 | $14.38 | $14.42 | $14.22 | $14.42 | $7.21 | 12,968 |
| 2019-11-14 | $14.28 | $14.48 | $14.28 | $14.44 | $7.22 | 109,578 |
| 2019-11-13 | $14.21 | $14.29 | $14.12 | $14.12 | $7.06 | 13,564 |
| 2019-11-12 | $14.09 | $14.18 | $14.09 | $14.10 | $7.05 | 10,520 |
| 2019-11-11 | $14.29 | $14.29 | $14.18 | $14.29 | $7.15 | 26,238 |
| 2019-11-08 | $14.00 | $14.17 | $13.97 | $13.97 | $6.99 | 13,328 |
| 2019-11-07 | $14.19 | $14.30 | $14.11 | $14.26 | $7.13 | 20,218 |
| 2019-11-06 | $14.45 | $14.45 | $14.41 | $14.41 | $7.21 | 9,426 |
| 2019-11-05 | $14.30 | $14.30 | $14.16 | $14.30 | $7.15 | 13,116 |
| 2019-11-04 | $14.29 | $14.40 | $14.29 | $14.40 | $7.20 | 8,790 |
| 2019-11-01 | $14.23 | $14.27 | $14.13 | $14.27 | $7.14 | 3,616 |
| 2019-10-31 | $14.12 | $14.17 | $14.03 | $14.14 | $7.07 | 13,648 |
| 2019-10-30 | $13.99 | $14.25 | $13.99 | $14.07 | $7.04 | 29,038 |
| 2019-10-29 | $14.15 | $14.27 | $14.15 | $14.17 | $7.08 | 17,682 |
| 2019-10-28 | $13.98 | $14.10 | $13.98 | $14.10 | $7.05 | 10,598 |
| 2019-10-25 | $13.90 | $14.09 | $13.85 | $14.09 | $7.05 | 15,788 |
| 2019-10-24 | $13.51 | $13.75 | $13.51 | $13.73 | $6.86 | 9,300 |
| 2019-10-23 | $13.50 | $13.50 | $13.43 | $13.50 | $6.75 | 243,214 |
| 2019-10-22 | $13.70 | $13.70 | $13.53 | $13.53 | $6.76 | 614,440 |
| 2019-10-21 | $13.90 | $13.94 | $13.81 | $13.89 | $6.95 | 606,842 |
| 2019-10-18 | $13.99 | $13.99 | $13.78 | $13.88 | $6.94 | 623,418 |
| 2019-10-17 | $14.24 | $14.24 | $13.92 | $14.03 | $7.02 | 18,510 |
| 2019-10-16 | $14.16 | $14.20 | $14.03 | $14.07 | $7.03 | 7,220 |
| 2019-10-15 | $14.27 | $14.42 | $14.15 | $14.39 | $7.20 | 7,952 |
| 2019-10-14 | $14.12 | $14.13 | $14.01 | $14.13 | $7.07 | 21,214 |
| 2019-10-11 | $14.02 | $14.35 | $14.02 | $14.16 | $7.08 | 883,242 |
| 2019-10-10 | $13.53 | $13.84 | $13.40 | $13.79 | $6.90 | 755,082 |
| 2019-10-09 | $13.20 | $13.40 | $13.12 | $13.32 | $6.66 | 672,088 |
| 2019-10-08 | $15.40 | $15.40 | $12.90 | $13.30 | $6.65 | 755,556 |
| 2019-10-07 | $13.35 | $15.45 | $13.19 | $15.45 | $7.73 | 1,592,786 |
| 2019-10-04 | $13.15 | $13.30 | $12.80 | $12.80 | $6.40 | 46,700 |
| 2019-10-03 | $12.63 | $12.63 | $12.63 | $12.63 | $6.31 | 400,000 |
Adyen NV (ADYEY) News Headlines
Recent Adyen NV (ADYEY) News
Similar Companies to Adyen NV (ADYEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |