Afterpay Ltd (AFTPF) Exchange: PINK
Data as of April 26, 2024
$45.00 ($-1.13) -2.45%
Afterpay Ltd - Daily Information
Click for more stock information on Afterpay Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $45.00 |
| Previous Close | $45.00 |
| High | $45.00 |
| Low | $45.00 |
| Adjusted Open | $45.00 |
| Previous Adjusted Close | $45.00 |
| Adjusted High | $45.00 |
| Adjusted Low | $45.00 |
About Afterpay Ltd (AFTPF)
Afterpay Touch Group Limited - Ordinary Shares
Invest in Afterpay Ltd (AFTPF)
Historical Stock Data for Afterpay Ltd (AFTPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 221 |
| 2022-02-02 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 39 |
| 2022-02-01 | $46.17 | $46.17 | $33.50 | $46.13 | $46.13 | 418 |
| 2022-01-31 | $40.00 | $43.94 | $40.00 | $43.94 | $43.94 | 689 |
| 2022-01-28 | $41.00 | $41.00 | $38.43 | $38.43 | $38.43 | 300 |
| 2022-01-27 | $36.50 | $37.75 | $36.30 | $36.30 | $36.30 | 1,436 |
| 2022-01-26 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 433 |
| 2022-01-25 | $41.48 | $41.50 | $41.48 | $41.50 | $41.50 | 685 |
| 2022-01-24 | $44.75 | $44.75 | $34.59 | $40.00 | $40.00 | 3,068 |
| 2022-01-21 | $47.36 | $47.36 | $47.36 | $47.36 | $47.36 | 133 |
| 2022-01-20 | $47.00 | $47.00 | $47.00 | $47.00 | $47.00 | 309 |
| 2022-01-19 | $47.51 | $49.51 | $47.01 | $49.42 | $49.42 | 2,471 |
| 2022-01-18 | $48.53 | $50.50 | $48.33 | $49.42 | $49.42 | 2,471 |
| 2022-01-14 | $51.16 | $51.16 | $48.68 | $48.68 | $48.68 | 1,293 |
| 2022-01-13 | $54.08 | $54.50 | $51.33 | $51.33 | $51.33 | 3,110 |
| 2022-01-12 | $54.80 | $54.80 | $54.49 | $54.49 | $54.49 | 1,849 |
| 2022-01-11 | $54.00 | $54.80 | $54.00 | $54.80 | $54.80 | 2,810 |
| 2022-01-10 | $50.65 | $52.90 | $50.00 | $52.90 | $52.90 | 3,216 |
| 2022-01-07 | $53.12 | $53.12 | $52.59 | $52.59 | $52.59 | 517 |
| 2022-01-06 | $52.48 | $52.98 | $52.48 | $52.98 | $52.98 | 695 |
| 2022-01-05 | $56.96 | $56.96 | $53.92 | $53.92 | $53.92 | 10,423 |
| 2022-01-04 | $59.57 | $59.73 | $56.45 | $58.00 | $58.00 | 1,932 |
| 2022-01-03 | $60.75 | $60.75 | $60.75 | $60.75 | $60.75 | 251 |
| 2021-12-31 | $58.99 | $61.36 | $58.72 | $60.01 | $60.01 | 873 |
| 2021-12-30 | $59.02 | $62.00 | $58.44 | $61.50 | $61.50 | 3,798 |
| 2021-12-29 | $60.60 | $60.60 | $58.51 | $59.11 | $59.11 | 1,495 |
| 2021-12-28 | $61.90 | $61.90 | $61.79 | $61.79 | $61.79 | 410 |
| 2021-12-27 | $62.79 | $62.79 | $62.17 | $62.17 | $62.17 | 541 |
| 2021-12-23 | $62.06 | $62.06 | $60.92 | $60.92 | $60.92 | 1,116 |
| 2021-12-22 | $61.84 | $62.95 | $61.06 | $61.06 | $61.06 | 2,978 |
| 2021-12-21 | $59.29 | $62.97 | $59.29 | $62.97 | $62.97 | 8,686 |
| 2021-12-20 | $59.13 | $59.13 | $58.33 | $58.37 | $58.37 | 867 |
| 2021-12-17 | $60.00 | $60.33 | $58.88 | $60.33 | $60.33 | 20,908 |
| 2021-12-16 | $63.81 | $63.81 | $60.34 | $61.41 | $61.41 | 3,850 |
| 2021-12-15 | $62.00 | $62.00 | $61.03 | $61.03 | $61.03 | 784 |
| 2021-12-14 | $64.84 | $65.85 | $62.86 | $62.86 | $62.86 | 7,885 |
| 2021-12-13 | $66.71 | $66.72 | $64.07 | $64.07 | $64.07 | 2,537 |
| 2021-12-10 | $66.88 | $66.88 | $66.88 | $66.88 | $66.88 | 340 |
| 2021-12-09 | $71.00 | $71.33 | $70.03 | $70.49 | $70.49 | 2,093 |
| 2021-12-08 | $69.74 | $71.13 | $69.46 | $71.13 | $71.13 | 23,178 |
| 2021-12-07 | $69.87 | $70.71 | $69.68 | $69.68 | $69.68 | 16,453 |
| 2021-12-06 | $63.78 | $66.15 | $63.78 | $65.27 | $65.27 | 6,736 |
| 2021-12-03 | $70.36 | $70.36 | $64.26 | $68.54 | $68.54 | 5,751 |
| 2021-12-02 | $71.96 | $71.96 | $70.35 | $71.41 | $71.41 | 2,410 |
| 2021-12-01 | $77.44 | $77.44 | $73.00 | $73.20 | $73.20 | 14,589 |
| 2021-11-30 | $79.16 | $79.16 | $76.66 | $77.29 | $77.29 | 2,552 |
| 2021-11-29 | $81.05 | $81.05 | $77.55 | $79.39 | $79.39 | 2,239 |
| 2021-11-26 | $79.09 | $79.09 | $77.86 | $78.38 | $78.38 | 5,555 |
| 2021-11-24 | $77.29 | $79.64 | $77.29 | $78.94 | $78.94 | 3,537 |
| 2021-11-23 | $78.61 | $78.61 | $76.74 | $76.74 | $76.74 | 5,307 |
| 2021-11-22 | $81.47 | $81.82 | $76.01 | $79.50 | $79.50 | 12,065 |
| 2021-11-19 | $85.74 | $85.74 | $85.74 | $85.74 | $85.74 | 142 |
| 2021-11-18 | $85.60 | $87.20 | $84.50 | $85.74 | $85.74 | 1,903 |
| 2021-11-17 | $88.21 | $88.21 | $84.42 | $84.42 | $84.42 | 1,806 |
| 2021-11-16 | $86.85 | $87.25 | $86.25 | $87.25 | $87.25 | 9,450 |
| 2021-11-15 | $84.98 | $86.80 | $84.98 | $85.38 | $85.38 | 6,341 |
| 2021-11-12 | $85.87 | $85.87 | $83.83 | $84.00 | $84.00 | 7,437 |
| 2021-11-11 | $86.50 | $86.50 | $83.45 | $83.45 | $83.45 | 1,747 |
| 2021-11-10 | $85.10 | $85.61 | $83.79 | $84.78 | $84.78 | 4,332 |
| 2021-11-09 | $87.60 | $88.01 | $84.58 | $84.58 | $84.58 | 5,135 |
| 2021-11-08 | $86.57 | $87.66 | $86.30 | $86.30 | $86.30 | 2,936 |
| 2021-11-05 | $91.95 | $92.02 | $86.98 | $86.98 | $86.98 | 4,702 |
| 2021-11-04 | $90.74 | $92.50 | $89.00 | $89.70 | $89.70 | 22,974 |
| 2021-11-03 | $90.20 | $90.45 | $89.88 | $89.88 | $89.88 | 4,940 |
| 2021-11-02 | $89.86 | $91.91 | $89.86 | $91.10 | $91.10 | 1,318 |
| 2021-11-01 | $91.41 | $92.00 | $90.90 | $91.10 | $91.10 | 1,318 |
| 2021-10-29 | $94.42 | $94.42 | $94.42 | $94.42 | $94.42 | 72 |
| 2021-10-28 | $94.42 | $94.42 | $93.52 | $94.42 | $94.42 | 1,051 |
| 2021-10-27 | $94.25 | $94.26 | $92.51 | $92.51 | $92.51 | 11,731 |
| 2021-10-26 | $97.00 | $99.00 | $93.46 | $95.90 | $95.90 | 7,873 |
| 2021-10-25 | $92.74 | $95.50 | $92.74 | $95.50 | $95.50 | 3,765 |
| 2021-10-22 | $95.17 | $96.00 | $92.57 | $92.57 | $92.57 | 4,769 |
| 2021-10-21 | $97.00 | $97.00 | $96.53 | $96.53 | $96.53 | 457 |
| 2021-10-20 | $95.00 | $95.00 | $93.44 | $93.44 | $93.44 | 6,252 |
| 2021-10-19 | $92.25 | $93.50 | $92.00 | $92.00 | $92.00 | 1,856 |
| 2021-10-18 | $90.41 | $92.00 | $90.41 | $92.00 | $92.00 | 6,712 |
| 2021-10-15 | $90.25 | $90.25 | $90.25 | $90.25 | $90.25 | 121 |
| 2021-10-14 | $89.85 | $90.93 | $89.29 | $90.25 | $90.25 | 1,952 |
| 2021-10-13 | $88.75 | $88.75 | $87.12 | $88.15 | $88.15 | 21,465 |
| 2021-10-12 | $85.20 | $87.50 | $85.16 | $87.15 | $87.15 | 6,593 |
| 2021-10-11 | $88.90 | $88.90 | $88.90 | $88.90 | $88.90 | 1,355 |
| 2021-10-08 | $90.93 | $90.94 | $88.90 | $88.90 | $88.90 | 431 |
| 2021-10-07 | $90.25 | $91.76 | $90.25 | $91.76 | $91.76 | 1,836 |
| 2021-10-06 | $87.40 | $87.40 | $85.75 | $85.79 | $85.79 | 4,265 |
| 2021-10-05 | $85.50 | $87.07 | $85.50 | $87.00 | $87.00 | 3,802 |
| 2021-10-04 | $87.19 | $87.19 | $82.20 | $83.34 | $83.34 | 12,515 |
| 2021-10-01 | $87.53 | $87.65 | $87.53 | $87.59 | $87.59 | 451 |
| 2021-09-30 | $86.51 | $87.84 | $86.51 | $87.84 | $87.84 | 519 |
| 2021-09-29 | $88.32 | $88.32 | $88.00 | $88.00 | $88.00 | 1,516 |
| 2021-09-28 | $91.46 | $91.46 | $88.75 | $88.75 | $88.75 | 1,027 |
| 2021-09-27 | $97.00 | $97.00 | $94.95 | $95.50 | $95.50 | 836 |
| 2021-09-24 | $95.13 | $95.13 | $94.00 | $95.13 | $95.13 | 50,337 |
| 2021-09-23 | $95.94 | $97.18 | $95.94 | $97.18 | $97.18 | 3,089 |
| 2021-09-22 | $92.40 | $95.35 | $92.40 | $94.85 | $94.85 | 1,160 |
| 2021-09-21 | $90.61 | $90.61 | $90.61 | $90.61 | $90.61 | 358 |
| 2021-09-20 | $90.06 | $90.37 | $89.24 | $89.24 | $89.24 | 1,712 |
| 2021-09-17 | $91.95 | $93.49 | $91.95 | $93.49 | $93.49 | 1,862 |
| 2021-09-16 | $90.84 | $92.87 | $90.27 | $92.87 | $92.87 | 3,096 |
| 2021-09-15 | $93.00 | $93.00 | $93.00 | $93.00 | $93.00 | 172 |
| 2021-09-14 | $90.95 | $93.00 | $90.65 | $93.00 | $93.00 | 1,590 |
| 2021-09-13 | $89.08 | $90.00 | $87.20 | $90.00 | $90.00 | 6,225 |
| 2021-09-10 | $92.13 | $92.25 | $92.13 | $92.25 | $92.25 | 2,665 |
| 2021-09-09 | $93.25 | $94.47 | $91.55 | $91.55 | $91.55 | 8,240 |
| 2021-09-08 | $94.97 | $94.97 | $92.00 | $92.00 | $92.00 | 4,234 |
| 2021-09-07 | $97.00 | $97.00 | $96.50 | $96.50 | $96.50 | 517 |
| 2021-09-03 | $97.15 | $97.15 | $96.75 | $96.75 | $96.75 | 2,351 |
| 2021-09-02 | $97.81 | $98.28 | $97.80 | $98.28 | $98.28 | 891 |
| 2021-09-01 | $97.16 | $97.81 | $97.16 | $97.81 | $97.81 | 806 |
| 2021-08-31 | $99.37 | $99.37 | $97.55 | $97.55 | $97.55 | 447 |
| 2021-08-30 | $93.00 | $98.00 | $93.00 | $98.00 | $98.00 | 6,505 |
| 2021-08-27 | $96.75 | $96.75 | $96.75 | $96.75 | $96.75 | 153 |
| 2021-08-26 | $96.10 | $96.10 | $96.10 | $96.10 | $96.10 | 9,055 |
| 2021-08-25 | $97.04 | $97.04 | $96.02 | $96.10 | $96.10 | 669 |
| 2021-08-24 | $98.90 | $99.00 | $98.07 | $98.55 | $98.55 | 3,230 |
| 2021-08-23 | $94.54 | $98.20 | $94.54 | $96.63 | $96.63 | 2,342 |
| 2021-08-20 | $93.42 | $93.51 | $93.42 | $93.51 | $93.51 | 347 |
| 2021-08-19 | $93.00 | $93.10 | $93.00 | $93.10 | $93.10 | 1,450 |
| 2021-08-18 | $95.54 | $96.00 | $94.13 | $94.13 | $94.13 | 8,684 |
| 2021-08-17 | $94.34 | $95.08 | $93.79 | $95.08 | $95.08 | 3,315 |
| 2021-08-16 | $95.57 | $95.57 | $92.66 | $93.75 | $93.75 | 195,339 |
| 2021-08-13 | $96.20 | $97.00 | $95.58 | $95.83 | $95.83 | 4,590 |
| 2021-08-12 | $95.54 | $97.00 | $95.54 | $97.00 | $97.00 | 77,749 |
| 2021-08-11 | $97.26 | $99.00 | $96.07 | $97.10 | $97.10 | 1,784 |
| 2021-08-10 | $97.57 | $97.88 | $96.35 | $97.88 | $97.88 | 923 |
| 2021-08-09 | $99.20 | $99.65 | $92.40 | $99.02 | $99.02 | 3,902 |
| 2021-08-06 | $99.10 | $99.10 | $97.55 | $97.55 | $97.55 | 15,262 |
| 2021-08-05 | $95.00 | $102.20 | $94.00 | $97.38 | $97.38 | 20,875 |
| 2021-08-04 | $93.64 | $93.64 | $92.37 | $93.25 | $93.25 | 7,310 |
| 2021-08-03 | $91.05 | $97.75 | $91.05 | $93.64 | $93.64 | 26,445 |
| 2021-08-02 | $84.35 | $99.00 | $81.55 | $95.50 | $95.50 | 76,783 |
| 2021-07-30 | $72.05 | $73.85 | $72.05 | $73.50 | $73.50 | 7,394 |
| 2021-07-29 | $73.67 | $73.67 | $73.60 | $73.60 | $73.60 | 1,846 |
| 2021-07-28 | $74.00 | $74.11 | $73.05 | $73.67 | $73.67 | 5,452 |
| 2021-07-27 | $74.34 | $74.34 | $74.10 | $74.10 | $74.10 | 845 |
| 2021-07-26 | $77.86 | $77.86 | $76.15 | $76.92 | $76.92 | 60,691 |
| 2021-07-23 | $76.92 | $76.92 | $76.92 | $76.92 | $76.92 | 36,934 |
| 2021-07-22 | $78.91 | $78.91 | $76.92 | $76.92 | $76.92 | 466 |
| 2021-07-21 | $78.71 | $78.76 | $78.44 | $78.76 | $78.76 | 2,064 |
| 2021-07-20 | $77.90 | $78.36 | $77.90 | $78.36 | $78.36 | 2,525 |
| 2021-07-19 | $75.55 | $75.93 | $74.98 | $75.00 | $75.00 | 5,325 |
| 2021-07-16 | $77.00 | $77.00 | $75.56 | $76.60 | $76.60 | 1,028 |
| 2021-07-15 | $77.85 | $77.85 | $77.13 | $77.13 | $77.13 | 1,268 |
| 2021-07-14 | $79.27 | $80.51 | $79.13 | $79.13 | $79.13 | 3,224 |
| 2021-07-13 | $89.03 | $89.03 | $82.40 | $82.40 | $82.40 | 2,635 |
| 2021-07-12 | $89.43 | $89.43 | $87.97 | $87.97 | $87.97 | 617 |
| 2021-07-09 | $88.18 | $89.96 | $87.44 | $89.96 | $89.96 | 6,701 |
| 2021-07-08 | $91.15 | $91.60 | $91.15 | $91.50 | $91.50 | 837 |
| 2021-07-07 | $89.07 | $89.83 | $89.06 | $89.06 | $89.06 | 1,020 |
| 2021-07-06 | $85.79 | $85.79 | $85.30 | $85.30 | $85.30 | 2,187 |
| 2021-07-02 | $88.60 | $88.60 | $87.44 | $88.10 | $88.10 | 1,090 |
| 2021-07-01 | $87.81 | $89.80 | $87.81 | $89.80 | $89.80 | 657 |
| 2021-06-30 | $89.38 | $89.38 | $87.70 | $87.80 | $87.80 | 2,405 |
| 2021-06-29 | $91.35 | $91.35 | $90.88 | $91.10 | $91.10 | 764 |
| 2021-06-28 | $92.00 | $92.00 | $90.10 | $90.10 | $90.10 | 2,901 |
| 2021-06-25 | $98.01 | $98.01 | $96.96 | $96.96 | $96.96 | 5,189 |
| 2021-06-24 | $97.82 | $99.12 | $97.82 | $98.95 | $98.95 | 2,912 |
| 2021-06-23 | $92.03 | $94.96 | $92.03 | $94.80 | $94.80 | 13,514 |
| 2021-06-22 | $90.00 | $90.00 | $90.00 | $90.00 | $90.00 | 402 |
| 2021-06-21 | $88.00 | $89.90 | $88.00 | $89.90 | $89.90 | 5,499 |
| 2021-06-18 | $85.65 | $85.65 | $84.70 | $84.70 | $84.70 | 818 |
| 2021-06-17 | $82.60 | $82.60 | $80.66 | $80.67 | $80.67 | 1,035 |
| 2021-06-16 | $81.00 | $81.00 | $79.79 | $79.79 | $79.79 | 3,926 |
| 2021-06-15 | $81.00 | $81.77 | $80.90 | $81.75 | $81.75 | 3,277 |
| 2021-06-14 | $79.25 | $79.25 | $79.25 | $79.25 | $79.25 | 403 |
| 2021-06-11 | $79.97 | $80.45 | $79.52 | $80.45 | $80.45 | 5,413 |
| 2021-06-10 | $77.86 | $78.30 | $76.95 | $77.00 | $77.00 | 1,925 |
| 2021-06-09 | $79.55 | $79.55 | $76.66 | $76.86 | $76.86 | 930 |
| 2021-06-08 | $75.26 | $75.50 | $75.26 | $75.50 | $75.50 | 667 |
| 2021-06-07 | $74.27 | $75.64 | $74.09 | $75.64 | $75.64 | 1,322 |
| 2021-06-04 | $72.04 | $73.80 | $72.04 | $73.01 | $73.01 | 7,735 |
| 2021-06-03 | $72.85 | $72.85 | $72.85 | $72.85 | $72.85 | 418 |
| 2021-06-02 | $70.76 | $72.05 | $70.26 | $72.05 | $72.05 | 20,441 |
| 2021-06-01 | $72.10 | $72.90 | $71.31 | $72.90 | $72.90 | 2,971 |
| 2021-05-28 | $72.67 | $72.70 | $72.40 | $72.70 | $72.70 | 896 |
| 2021-05-27 | $74.15 | $74.25 | $73.22 | $74.25 | $74.25 | 2,065 |
| 2021-05-26 | $72.06 | $72.20 | $71.83 | $72.20 | $72.20 | 1,463 |
| 2021-05-25 | $72.96 | $72.96 | $71.71 | $71.71 | $71.71 | 721 |
| 2021-05-24 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 219 |
| 2021-05-21 | $71.45 | $71.45 | $71.45 | $71.45 | $71.45 | 461 |
| 2021-05-20 | $72.80 | $73.27 | $72.80 | $73.14 | $73.14 | 4,666 |
| 2021-05-19 | $66.45 | $66.45 | $66.44 | $66.44 | $66.44 | 513 |
| 2021-05-18 | $67.62 | $67.62 | $67.62 | $67.62 | $67.62 | 305 |
| 2021-05-17 | $68.24 | $68.24 | $68.24 | $68.24 | $68.24 | 151 |
| 2021-05-14 | $66.20 | $68.24 | $66.20 | $68.24 | $68.24 | 7,922 |
| 2021-05-13 | $65.45 | $66.75 | $65.45 | $66.75 | $66.75 | 4,355 |
| 2021-05-12 | $69.23 | $69.23 | $67.62 | $67.62 | $67.62 | 2,468 |
| 2021-05-11 | $68.60 | $70.21 | $68.60 | $70.16 | $70.16 | 9,630 |
| 2021-05-10 | $76.09 | $76.50 | $75.45 | $75.90 | $75.90 | 4,870 |
| 2021-05-07 | $73.50 | $75.94 | $73.50 | $75.52 | $75.52 | 10,423 |
| 2021-05-06 | $77.93 | $77.93 | $75.89 | $77.38 | $77.38 | 7,421 |
| 2021-05-05 | $82.70 | $83.00 | $82.45 | $82.45 | $82.45 | 1,813 |
| 2021-05-04 | $85.00 | $85.00 | $84.13 | $84.13 | $84.13 | 2,092 |
| 2021-05-03 | $86.99 | $88.50 | $86.99 | $88.00 | $88.00 | 2,040 |
| 2021-04-30 | $90.69 | $91.00 | $90.69 | $91.00 | $91.00 | 350 |
| 2021-04-29 | $92.77 | $93.45 | $92.77 | $93.45 | $93.45 | 986 |
| 2021-04-28 | $89.37 | $90.10 | $89.37 | $90.07 | $90.07 | 1,275 |
| 2021-04-27 | $89.51 | $91.01 | $89.51 | $90.95 | $90.95 | 4,534 |
| 2021-04-26 | $94.88 | $95.70 | $94.88 | $95.59 | $95.59 | 1,945 |
| 2021-04-23 | $95.00 | $95.26 | $94.54 | $95.26 | $95.26 | 886 |
| 2021-04-22 | $96.55 | $96.87 | $95.80 | $96.37 | $96.37 | 2,816 |
| 2021-04-21 | $94.00 | $94.91 | $94.00 | $94.91 | $94.91 | 1,436 |
| 2021-04-20 | $96.69 | $97.48 | $95.69 | $95.88 | $95.88 | 4,633 |
| 2021-04-19 | $99.00 | $99.00 | $97.00 | $97.20 | $97.20 | 1,681 |
| 2021-04-16 | $99.44 | $99.44 | $97.94 | $98.80 | $98.80 | 2,957 |
| 2021-04-15 | $99.00 | $99.44 | $99.00 | $99.39 | $99.39 | 3,398 |
| 2021-04-14 | $99.00 | $99.00 | $98.00 | $98.25 | $98.25 | 1,623 |
| 2021-04-13 | $94.10 | $96.00 | $94.10 | $95.73 | $95.73 | 3,195 |
| 2021-04-12 | $91.57 | $92.42 | $91.57 | $92.42 | $92.42 | 7,488 |
| 2021-04-09 | $92.45 | $92.45 | $92.00 | $92.40 | $92.40 | 1,811 |
| 2021-04-08 | $92.00 | $92.00 | $91.45 | $91.45 | $91.45 | 1,725 |
| 2021-04-07 | $89.99 | $90.30 | $89.71 | $89.71 | $89.71 | 1,267 |
| 2021-04-06 | $87.73 | $89.60 | $87.73 | $88.99 | $88.99 | 1,956 |
| 2021-04-05 | $81.00 | $81.93 | $80.50 | $81.93 | $81.93 | 10,301 |
| 2021-04-01 | $80.00 | $81.00 | $80.00 | $80.24 | $80.24 | 3,422 |
| 2021-03-31 | $76.30 | $77.52 | $76.30 | $77.40 | $77.40 | 6,954 |
| 2021-03-30 | $76.58 | $76.80 | $76.30 | $76.35 | $76.35 | 12,361 |
| 2021-03-29 | $77.38 | $77.38 | $76.68 | $77.11 | $77.11 | 5,844 |
| 2021-03-26 | $79.90 | $81.13 | $79.70 | $80.69 | $80.69 | 1,755 |
| 2021-03-25 | $80.00 | $80.00 | $78.53 | $79.00 | $79.00 | 12,538 |
| 2021-03-24 | $82.90 | $82.90 | $81.15 | $81.15 | $81.15 | 1,708 |
| 2021-03-23 | $83.20 | $83.20 | $80.72 | $81.38 | $81.38 | 8,841 |
| 2021-03-22 | $84.85 | $85.25 | $84.85 | $85.25 | $85.25 | 2,787 |
| 2021-03-19 | $83.00 | $84.50 | $82.97 | $84.04 | $84.04 | 26,053 |
| 2021-03-18 | $85.10 | $85.72 | $85.10 | $85.41 | $85.41 | 2,656 |
| 2021-03-17 | $86.45 | $87.25 | $86.45 | $87.25 | $87.25 | 4,319 |
| 2021-03-16 | $85.51 | $86.75 | $85.51 | $86.60 | $86.60 | 3,361 |
| 2021-03-15 | $83.96 | $84.57 | $83.96 | $84.25 | $84.25 | 3,338 |
| 2021-03-12 | $89.50 | $89.50 | $87.47 | $87.47 | $87.47 | 3,468 |
| 2021-03-11 | $85.73 | $89.20 | $85.52 | $89.20 | $89.20 | 8,937 |
| 2021-03-10 | $90.86 | $90.86 | $88.59 | $88.94 | $88.94 | 6,102 |
| 2021-03-09 | $83.00 | $86.33 | $83.00 | $85.99 | $85.99 | 25,992 |
| 2021-03-08 | $87.00 | $87.00 | $84.70 | $85.00 | $85.00 | 19,255 |
| 2021-03-05 | $87.76 | $89.78 | $87.00 | $89.78 | $89.78 | 24,010 |
| 2021-03-04 | $91.07 | $92.30 | $88.80 | $89.78 | $89.78 | 12,962 |
| 2021-03-03 | $92.48 | $94.09 | $91.83 | $91.83 | $91.83 | 11,601 |
| 2021-03-02 | $98.01 | $98.01 | $96.11 | $96.11 | $96.11 | 1,760 |
| 2021-03-01 | $97.00 | $99.67 | $96.51 | $99.40 | $99.40 | 6,761 |
| 2021-02-26 | $93.63 | $95.57 | $92.23 | $95.57 | $95.57 | 12,774 |
| 2021-02-25 | $113.55 | $113.55 | $100.85 | $107.00 | $107.00 | 2,479 |
| 2021-02-24 | $107.33 | $107.33 | $105.85 | $107.00 | $107.00 | 2,479 |
| 2021-02-23 | $110.00 | $110.50 | $108.08 | $108.35 | $108.35 | 15,430 |
| 2021-02-22 | $118.00 | $118.72 | $117.49 | $118.72 | $118.72 | 1,123 |
| 2021-02-19 | $116.75 | $120.00 | $116.75 | $119.10 | $119.10 | 2,652 |
| 2021-02-18 | $114.35 | $114.95 | $114.35 | $114.87 | $114.87 | 4,325 |
| 2021-02-17 | $117.47 | $117.47 | $113.00 | $114.87 | $114.87 | 4,325 |
| 2021-02-16 | $119.80 | $119.80 | $117.75 | $119.30 | $119.30 | 2,016 |
| 2021-02-12 | $118.23 | $118.23 | $118.23 | $118.23 | $118.23 | 792 |
| 2021-02-11 | $121.17 | $121.17 | $119.19 | $119.50 | $119.50 | 2,417 |
| 2021-02-10 | $119.00 | $124.75 | $119.00 | $120.85 | $120.85 | 9,896 |
| 2021-02-09 | $118.00 | $119.00 | $117.00 | $118.80 | $118.80 | 3,427 |
| 2021-02-08 | $117.19 | $120.00 | $114.12 | $119.00 | $119.00 | 14,222 |
| 2021-02-05 | $115.62 | $116.00 | $114.50 | $115.76 | $115.76 | 3,699 |
| 2021-02-04 | $111.89 | $113.00 | $111.89 | $112.80 | $112.80 | 2,284 |
| 2021-02-03 | $111.27 | $111.27 | $110.25 | $110.39 | $110.39 | 3,332 |
| 2021-02-02 | $110.50 | $114.82 | $110.50 | $114.41 | $114.41 | 7,123 |
| 2021-02-01 | $101.10 | $107.29 | $101.10 | $107.29 | $107.29 | 6,641 |
| 2021-01-29 | $105.00 | $105.00 | $101.92 | $102.42 | $102.42 | 7,376 |
| 2021-01-28 | $105.94 | $107.88 | $104.12 | $107.88 | $107.88 | 7,842 |
| 2021-01-27 | $110.65 | $110.71 | $109.22 | $109.70 | $109.70 | 6,235 |
| 2021-01-26 | $110.00 | $110.98 | $110.00 | $110.98 | $110.98 | 2,450 |
| 2021-01-25 | $109.66 | $110.44 | $109.43 | $109.43 | $109.43 | 1,671 |
| 2021-01-22 | $109.51 | $109.80 | $107.93 | $109.69 | $109.69 | 6,483 |
| 2021-01-21 | $116.05 | $116.25 | $114.85 | $115.25 | $115.25 | 7,414 |
| 2021-01-20 | $109.21 | $110.28 | $109.18 | $109.18 | $109.18 | 6,407 |
| 2021-01-19 | $102.55 | $104.25 | $102.21 | $104.25 | $104.25 | 11,304 |
| 2021-01-15 | $100.66 | $103.50 | $100.66 | $101.36 | $101.36 | 28,809 |
| 2021-01-14 | $93.83 | $93.83 | $92.66 | $93.27 | $93.27 | 8,421 |
| 2021-01-13 | $86.17 | $86.32 | $85.31 | $86.01 | $86.01 | 8,555 |
| 2021-01-12 | $87.32 | $87.32 | $85.88 | $85.88 | $85.88 | 2,484 |
| 2021-01-11 | $88.38 | $88.38 | $86.68 | $87.18 | $87.18 | 4,469 |
| 2021-01-08 | $89.27 | $89.80 | $89.24 | $89.75 | $89.75 | 12,210 |
| 2021-01-07 | $84.98 | $85.85 | $83.19 | $85.85 | $85.85 | 15,581 |
| 2021-01-06 | $88.67 | $89.68 | $88.05 | $89.43 | $89.43 | 19,911 |
| 2021-01-05 | $91.93 | $92.65 | $91.93 | $92.50 | $92.50 | 2,797 |
| 2021-01-04 | $92.20 | $92.89 | $90.79 | $91.08 | $91.08 | 6,292 |
| 2020-12-31 | $91.91 | $91.91 | $91.50 | $91.90 | $91.90 | 2,896 |
| 2020-12-30 | $91.05 | $91.45 | $90.00 | $90.30 | $90.30 | 6,970 |
| 2020-12-29 | $93.54 | $93.55 | $91.75 | $93.34 | $93.34 | 5,484 |
| 2020-12-28 | $89.00 | $89.95 | $89.00 | $89.01 | $89.01 | 4,715 |
| 2020-12-24 | $86.87 | $88.99 | $86.87 | $87.42 | $87.42 | 2,984 |
| 2020-12-23 | $85.93 | $87.87 | $85.93 | $87.87 | $87.87 | 14,516 |
| 2020-12-22 | $86.52 | $86.52 | $84.91 | $85.66 | $85.66 | 8,443 |
| 2020-12-21 | $85.08 | $85.08 | $84.19 | $85.07 | $85.07 | 7,899 |
| 2020-12-18 | $86.68 | $86.68 | $86.04 | $86.68 | $86.68 | 19,972 |
| 2020-12-17 | $91.70 | $93.41 | $91.70 | $93.08 | $93.08 | 47,220 |
| 2020-12-16 | $87.31 | $87.98 | $86.37 | $87.98 | $87.98 | 21,227 |
| 2020-12-15 | $82.55 | $84.32 | $82.55 | $84.30 | $84.30 | 11,269 |
| 2020-12-14 | $83.94 | $84.25 | $82.93 | $83.90 | $83.90 | 14,912 |
| 2020-12-11 | $77.11 | $77.11 | $75.00 | $75.92 | $75.92 | 11,085 |
| 2020-12-10 | $71.70 | $73.25 | $71.70 | $72.84 | $72.84 | 9,687 |
| 2020-12-09 | $74.63 | $74.63 | $72.73 | $72.84 | $72.84 | 9,687 |
| 2020-12-08 | $71.94 | $72.20 | $71.38 | $72.20 | $72.20 | 10,329 |
| 2020-12-07 | $72.77 | $72.77 | $71.59 | $72.22 | $72.22 | 13,519 |
| 2020-12-04 | $71.09 | $71.51 | $70.00 | $71.51 | $71.51 | 22,346 |
| 2020-12-03 | $73.73 | $73.73 | $71.96 | $72.20 | $72.20 | 3,404 |
| 2020-12-02 | $71.54 | $73.48 | $71.54 | $72.89 | $72.89 | 6,444 |
| 2020-12-01 | $73.11 | $73.30 | $72.77 | $73.30 | $73.30 | 5,417 |
| 2020-11-30 | $70.73 | $70.75 | $69.88 | $70.75 | $70.75 | 4,813 |
| 2020-11-27 | $70.73 | $70.73 | $70.37 | $70.66 | $70.66 | 1,416 |
| 2020-11-25 | $70.10 | $70.72 | $69.80 | $70.64 | $70.64 | 4,266 |
| 2020-11-24 | $73.05 | $74.58 | $73.05 | $74.58 | $74.58 | 2,852 |
| 2020-11-23 | $71.50 | $72.50 | $71.50 | $72.30 | $72.30 | 2,421 |
| 2020-11-20 | $71.99 | $72.04 | $71.47 | $71.50 | $71.50 | 2,277 |
| 2020-11-19 | $71.20 | $72.00 | $71.20 | $71.96 | $71.96 | 811 |
| 2020-11-18 | $69.84 | $69.88 | $68.44 | $68.74 | $68.74 | 5,783 |
| 2020-11-17 | $70.54 | $70.73 | $70.00 | $70.40 | $70.40 | 3,955 |
| 2020-11-16 | $74.05 | $74.84 | $73.07 | $74.71 | $74.71 | 4,322 |
| 2020-11-13 | $74.94 | $74.94 | $73.87 | $73.92 | $73.92 | 4,165 |
| 2020-11-12 | $71.50 | $72.51 | $71.50 | $71.56 | $71.56 | 1,158 |
| 2020-11-11 | $69.27 | $70.86 | $69.27 | $70.74 | $70.74 | 2,656 |
| 2020-11-10 | $69.04 | $69.04 | $67.54 | $67.84 | $67.84 | 7,681 |
| 2020-11-09 | $77.99 | $77.99 | $75.50 | $75.51 | $75.51 | 11,125 |
| 2020-11-06 | $73.64 | $73.66 | $73.18 | $73.50 | $73.50 | 1,549 |
| 2020-11-05 | $75.00 | $75.84 | $75.00 | $75.76 | $75.76 | 6,537 |
| 2020-11-04 | $73.25 | $73.31 | $73.10 | $73.25 | $73.25 | 2,648 |
| 2020-11-03 | $70.57 | $70.80 | $70.57 | $70.80 | $70.80 | 1,828 |
| 2020-11-02 | $69.95 | $69.95 | $68.99 | $68.99 | $68.99 | 581 |
| 2020-10-30 | $69.38 | $69.38 | $67.33 | $67.33 | $67.33 | 9,031 |
| 2020-10-29 | $71.00 | $71.18 | $70.50 | $70.99 | $70.99 | 1,600 |
| 2020-10-28 | $71.72 | $72.25 | $70.82 | $70.83 | $70.83 | 14,482 |
| 2020-10-27 | $69.33 | $69.33 | $68.46 | $69.22 | $69.22 | 7,697 |
| 2020-10-26 | $73.00 | $73.00 | $71.04 | $71.21 | $71.21 | 2,214 |
| 2020-10-23 | $72.50 | $73.40 | $72.40 | $73.00 | $73.00 | 1,949 |
| 2020-10-22 | $71.25 | $72.28 | $71.25 | $71.84 | $71.84 | 2,129 |
| 2020-10-21 | $72.00 | $72.25 | $71.28 | $71.93 | $71.93 | 2,336 |
| 2020-10-20 | $72.56 | $72.56 | $72.13 | $72.13 | $72.13 | 926 |
| 2020-10-19 | $70.30 | $70.30 | $68.56 | $69.25 | $69.25 | 1,727 |
| 2020-10-16 | $69.00 | $69.00 | $68.75 | $68.88 | $68.88 | 2,677 |
| 2020-10-15 | $67.58 | $67.58 | $66.25 | $67.29 | $67.29 | 5,664 |
| 2020-10-14 | $69.27 | $69.78 | $68.25 | $68.63 | $68.63 | 4,810 |
| 2020-10-13 | $68.00 | $68.00 | $67.00 | $67.00 | $67.00 | 1,263 |
| 2020-10-12 | $67.16 | $67.67 | $66.00 | $66.94 | $66.94 | 6,666 |
| 2020-10-09 | $64.08 | $65.38 | $63.93 | $64.08 | $64.08 | 1,690 |
| 2020-10-08 | $61.62 | $62.70 | $61.62 | $62.70 | $62.70 | 5,901 |
| 2020-10-07 | $61.25 | $61.29 | $61.25 | $61.26 | $61.26 | 1,878 |
| 2020-10-06 | $58.72 | $60.28 | $58.72 | $59.65 | $59.65 | 10,165 |
| 2020-10-05 | $57.80 | $57.80 | $57.80 | $57.80 | $57.80 | 658 |
| 2020-10-02 | $56.86 | $57.82 | $56.60 | $57.82 | $57.82 | 2,074 |
| 2020-10-01 | $59.61 | $59.61 | $57.40 | $58.50 | $58.50 | 1,922 |
| 2020-09-30 | $58.00 | $58.00 | $57.73 | $57.73 | $57.73 | 782 |
| 2020-09-29 | $57.50 | $59.10 | $57.37 | $58.05 | $58.05 | 3,807 |
| 2020-09-28 | $54.80 | $56.50 | $54.80 | $56.50 | $56.50 | 1,196 |
| 2020-09-25 | $53.11 | $53.44 | $52.53 | $53.44 | $53.44 | 3,614 |
| 2020-09-24 | $53.00 | $53.00 | $51.50 | $52.65 | $52.65 | 17,310 |
| 2020-09-23 | $56.08 | $57.05 | $54.89 | $54.89 | $54.89 | 3,285 |
| 2020-09-22 | $54.85 | $55.78 | $54.85 | $55.78 | $55.78 | 564 |
| 2020-09-21 | $55.00 | $55.00 | $53.00 | $53.46 | $53.46 | 2,534 |
| 2020-09-18 | $55.00 | $55.84 | $55.00 | $55.33 | $55.33 | 3,058 |
| 2020-09-17 | $55.40 | $55.40 | $54.00 | $54.30 | $54.30 | 11,446 |
| 2020-09-16 | $57.22 | $57.34 | $56.85 | $57.00 | $57.00 | 2,265 |
| 2020-09-15 | $55.34 | $55.34 | $54.84 | $54.88 | $54.88 | 8,987 |
| 2020-09-14 | $53.27 | $53.30 | $52.92 | $53.13 | $53.13 | 5,899 |
| 2020-09-11 | $53.98 | $54.00 | $52.90 | $53.00 | $53.00 | 8,770 |
| 2020-09-10 | $55.71 | $55.71 | $53.92 | $53.92 | $53.92 | 7,483 |
| 2020-09-09 | $53.23 | $55.12 | $53.00 | $55.00 | $55.00 | 14,287 |
| 2020-09-08 | $54.33 | $55.81 | $53.00 | $53.00 | $53.00 | 15,012 |
| 2020-09-04 | $55.93 | $56.68 | $55.75 | $56.68 | $56.68 | 16,565 |
| 2020-09-03 | $59.80 | $62.70 | $59.39 | $59.70 | $59.70 | 13,297 |
| 2020-09-02 | $59.80 | $62.05 | $59.80 | $60.15 | $60.15 | 36,384 |
| 2020-09-01 | $62.00 | $62.72 | $61.95 | $62.38 | $62.38 | 8,831 |
| 2020-08-31 | $66.17 | $67.00 | $65.32 | $66.25 | $66.25 | 16,486 |
| 2020-08-28 | $66.46 | $66.46 | $65.00 | $65.31 | $65.31 | 9,389 |
| 2020-08-27 | $66.00 | $66.72 | $66.00 | $66.54 | $66.54 | 14,746 |
| 2020-08-26 | $67.25 | $67.25 | $63.66 | $65.07 | $65.07 | 5,003 |
| 2020-08-25 | $65.74 | $67.38 | $65.68 | $66.00 | $66.00 | 12,574 |
| 2020-08-24 | $57.72 | $60.24 | $57.72 | $59.54 | $59.54 | 4,442 |
| 2020-08-21 | $57.07 | $57.21 | $56.64 | $56.66 | $56.66 | 5,311 |
| 2020-08-20 | $56.40 | $58.00 | $56.21 | $57.39 | $57.39 | 9,006 |
| 2020-08-19 | $56.04 | $56.04 | $54.00 | $54.43 | $54.43 | 6,315 |
| 2020-08-18 | $54.24 | $54.24 | $54.00 | $54.00 | $54.00 | 1,261 |
| 2020-08-17 | $53.50 | $53.50 | $53.41 | $53.41 | $53.41 | 1,091 |
| 2020-08-14 | $53.00 | $53.75 | $53.00 | $53.47 | $53.47 | 13,536 |
| 2020-08-13 | $50.58 | $51.40 | $50.58 | $51.40 | $51.40 | 2,856 |
| 2020-08-12 | $51.79 | $51.79 | $51.00 | $51.21 | $51.21 | 4,206 |
| 2020-08-11 | $51.81 | $51.81 | $51.81 | $51.81 | $51.81 | 279 |
| 2020-08-10 | $52.09 | $53.34 | $51.60 | $51.81 | $51.81 | 5,080 |
| 2020-08-07 | $50.67 | $50.67 | $50.67 | $50.67 | $50.67 | 228 |
| 2020-08-06 | $51.20 | $51.58 | $51.20 | $51.58 | $51.58 | 3,699 |
| 2020-08-05 | $51.26 | $51.83 | $50.49 | $51.36 | $51.36 | 1,465 |
| 2020-08-04 | $50.15 | $50.98 | $49.70 | $50.07 | $50.07 | 7,708 |
| 2020-08-03 | $48.00 | $48.00 | $46.57 | $47.40 | $47.40 | 5,882 |
| 2020-07-31 | $48.90 | $48.90 | $48.55 | $48.56 | $48.56 | 2,308 |
| 2020-07-30 | $48.14 | $49.04 | $48.14 | $49.00 | $49.00 | 1,595 |
| 2020-07-29 | $48.66 | $49.31 | $48.00 | $49.31 | $49.31 | 6,046 |
| 2020-07-28 | $47.95 | $50.92 | $47.95 | $48.97 | $48.97 | 2,374 |
| 2020-07-27 | $50.25 | $50.78 | $49.89 | $50.77 | $50.77 | 1,263 |
| 2020-07-24 | $50.70 | $50.70 | $48.97 | $49.78 | $49.78 | 3,453 |
| 2020-07-23 | $52.85 | $53.13 | $50.45 | $50.70 | $50.70 | 3,024 |
| 2020-07-22 | $53.80 | $53.80 | $51.63 | $51.63 | $51.63 | 6,600 |
| 2020-07-21 | $53.73 | $53.73 | $52.25 | $53.00 | $53.00 | 9,200 |
| 2020-07-20 | $48.19 | $49.47 | $46.86 | $49.42 | $49.42 | 5,500 |
| 2020-07-17 | $47.22 | $47.69 | $46.51 | $46.81 | $46.81 | 8,600 |
| 2020-07-16 | $48.30 | $48.30 | $47.00 | $47.27 | $47.27 | 2,800 |
| 2020-07-15 | $47.71 | $48.50 | $47.71 | $48.29 | $48.29 | 6,700 |
| 2020-07-14 | $47.80 | $48.50 | $46.65 | $47.30 | $47.30 | 10,600 |
| 2020-07-13 | $51.50 | $51.50 | $49.84 | $49.84 | $49.84 | 21,100 |
| 2020-07-10 | $51.39 | $51.39 | $51.00 | $51.19 | $51.19 | 4,500 |
| 2020-07-09 | $48.00 | $52.10 | $48.00 | $50.70 | $50.70 | 36,000 |
| 2020-07-08 | $46.84 | $46.84 | $46.40 | $46.69 | $46.69 | 4,100 |
| 2020-07-07 | $47.00 | $47.80 | $41.01 | $45.40 | $45.40 | 9,700 |
| 2020-07-06 | $49.31 | $49.31 | $47.00 | $47.99 | $47.99 | 5,800 |
| 2020-07-02 | $48.11 | $48.23 | $47.09 | $48.19 | $48.19 | 13,019 |
| 2020-07-01 | $44.09 | $44.29 | $43.29 | $44.09 | $44.09 | 1,838 |
| 2020-06-30 | $41.50 | $42.40 | $41.36 | $42.20 | $42.20 | 4,039 |
| 2020-06-29 | $39.36 | $39.36 | $37.53 | $39.35 | $39.35 | 34,628 |
| 2020-06-26 | $39.18 | $39.18 | $38.18 | $38.75 | $38.75 | 4,992 |
| 2020-06-25 | $40.10 | $40.10 | $39.10 | $39.33 | $39.33 | 1,916 |
| 2020-06-24 | $42.19 | $42.19 | $39.65 | $40.04 | $40.04 | 2,621 |
| 2020-06-23 | $41.08 | $41.82 | $40.86 | $41.00 | $41.00 | 6,751 |
| 2020-06-22 | $39.10 | $40.16 | $39.10 | $39.51 | $39.51 | 5,100 |
| 2020-06-19 | $40.60 | $41.05 | $39.43 | $39.48 | $39.48 | 3,310 |
| 2020-06-18 | $39.43 | $40.05 | $39.43 | $40.05 | $40.05 | 6,224 |
| 2020-06-17 | $39.50 | $40.00 | $39.50 | $39.50 | $39.50 | 4,063 |
| 2020-06-16 | $38.00 | $39.35 | $38.00 | $39.00 | $39.00 | 10,435 |
| 2020-06-15 | $35.44 | $36.00 | $35.44 | $36.00 | $36.00 | 1,228 |
| 2020-06-12 | $35.90 | $35.90 | $35.26 | $35.36 | $35.36 | 1,719 |
| 2020-06-11 | $37.47 | $37.47 | $34.21 | $35.35 | $35.35 | 13,710 |
| 2020-06-10 | $39.80 | $39.80 | $37.26 | $38.20 | $38.20 | 11,960 |
| 2020-06-09 | $34.91 | $35.53 | $34.24 | $35.53 | $35.53 | 6,096 |
| 2020-06-08 | $36.55 | $36.55 | $35.53 | $35.93 | $35.93 | 5,830 |
| 2020-06-05 | $35.57 | $36.29 | $35.57 | $36.00 | $36.00 | 4,529 |
| 2020-06-04 | $36.88 | $36.98 | $35.75 | $36.00 | $36.00 | 26,709 |
| 2020-06-03 | $36.38 | $37.11 | $36.19 | $37.08 | $37.08 | 11,057 |
| 2020-06-02 | $33.59 | $34.85 | $33.59 | $34.00 | $34.00 | 7,144 |
| 2020-06-01 | $33.00 | $33.00 | $31.89 | $32.70 | $32.70 | 3,021 |
| 2020-05-29 | $30.75 | $31.55 | $30.75 | $31.44 | $31.44 | 5,479 |
| 2020-05-28 | $30.46 | $30.46 | $30.27 | $30.27 | $30.27 | 1,971 |
| 2020-05-27 | $29.85 | $30.77 | $29.84 | $30.25 | $30.25 | 14,109 |
| 2020-05-26 | $32.69 | $32.97 | $32.41 | $32.50 | $32.50 | 9,315 |
| 2020-05-22 | $29.03 | $29.10 | $29.03 | $29.10 | $29.10 | 3,342 |
| 2020-05-21 | $28.98 | $29.26 | $28.86 | $28.86 | $28.86 | 8,916 |
| 2020-05-20 | $28.20 | $28.51 | $28.15 | $28.15 | $28.15 | 3,973 |
| 2020-05-19 | $27.48 | $27.64 | $27.47 | $27.56 | $27.56 | 9,975 |
| 2020-05-18 | $27.33 | $28.18 | $27.33 | $28.03 | $28.03 | 4,233 |
| 2020-05-15 | $26.41 | $26.41 | $26.24 | $26.32 | $26.32 | 2,572 |
| 2020-05-14 | $26.81 | $26.86 | $26.47 | $26.81 | $26.81 | 18,904 |
| 2020-05-13 | $28.22 | $28.22 | $27.26 | $27.55 | $27.55 | 120,635 |
| 2020-05-12 | $27.07 | $27.27 | $26.92 | $26.94 | $26.94 | 408,876 |
| 2020-05-11 | $27.31 | $27.38 | $27.15 | $27.26 | $27.26 | 13,345 |
| 2020-05-08 | $25.94 | $26.50 | $25.94 | $26.05 | $26.05 | 17,793 |
| 2020-05-07 | $25.40 | $25.76 | $25.25 | $25.53 | $25.53 | 9,268 |
| 2020-05-06 | $25.73 | $25.91 | $25.55 | $25.55 | $25.55 | 8,381 |
| 2020-05-05 | $24.57 | $25.07 | $24.57 | $24.90 | $24.90 | 13,197 |
| 2020-05-04 | $23.09 | $23.41 | $22.58 | $23.41 | $23.41 | 17,184 |
| 2020-05-01 | $20.16 | $21.15 | $19.90 | $20.37 | $20.37 | 20,360 |
| 2020-04-30 | $20.36 | $20.36 | $19.71 | $19.71 | $19.71 | 12,733 |
| 2020-04-29 | $18.37 | $18.79 | $18.35 | $18.79 | $18.79 | 17,368 |
| 2020-04-28 | $18.40 | $18.59 | $18.15 | $18.19 | $18.19 | 9,425 |
| 2020-04-27 | $17.93 | $18.18 | $17.90 | $18.00 | $18.00 | 6,180 |
| 2020-04-24 | $17.50 | $17.76 | $17.15 | $17.31 | $17.31 | 8,213 |
| 2020-04-23 | $17.20 | $17.48 | $17.20 | $17.48 | $17.48 | 2,225 |
| 2020-04-22 | $16.89 | $16.89 | $16.85 | $16.88 | $16.88 | 4,189 |
| 2020-04-21 | $17.30 | $17.30 | $16.60 | $17.11 | $17.11 | 3,252 |
| 2020-04-20 | $17.95 | $18.30 | $17.75 | $18.29 | $18.29 | 47,599 |
| 2020-04-17 | $18.63 | $18.63 | $17.87 | $17.87 | $17.87 | 4,493 |
| 2020-04-16 | $17.15 | $17.18 | $17.15 | $17.16 | $17.16 | 2,090 |
| 2020-04-15 | $17.70 | $17.70 | $17.15 | $17.55 | $17.55 | 3,058 |
| 2020-04-14 | $17.00 | $19.89 | $17.00 | $18.00 | $18.00 | 7,973 |
| 2020-04-13 | $13.16 | $13.95 | $13.16 | $13.72 | $13.72 | 11,247 |
| 2020-04-09 | $13.71 | $13.78 | $12.51 | $12.51 | $12.51 | 6,714 |
| 2020-04-08 | $12.90 | $13.10 | $12.27 | $12.98 | $12.98 | 13,079 |
| 2020-04-07 | $13.00 | $13.63 | $13.00 | $13.25 | $13.25 | 2,093 |
| 2020-04-06 | $12.25 | $12.25 | $12.10 | $12.10 | $12.10 | 1,296 |
| 2020-04-03 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,061 |
| 2020-04-02 | $10.29 | $13.00 | $9.71 | $11.75 | $11.75 | 4,067 |
| 2020-04-01 | $11.75 | $12.50 | $9.75 | $9.75 | $9.75 | 11,198 |
| 2020-03-31 | $11.55 | $11.75 | $9.50 | $11.75 | $11.75 | 1,538 |
| 2020-03-30 | $11.00 | $11.50 | $11.00 | $11.50 | $11.50 | 2,588 |
| 2020-03-27 | $12.09 | $12.09 | $9.70 | $11.00 | $11.00 | 10,337 |
| 2020-03-26 | $12.00 | $13.00 | $10.00 | $11.85 | $11.85 | 29,962 |
| 2020-03-25 | $9.00 | $10.00 | $9.00 | $9.00 | $9.00 | 15,933 |
| 2020-03-24 | $7.20 | $8.00 | $6.40 | $7.50 | $7.50 | 19,536 |
| 2020-03-23 | $5.50 | $7.20 | $5.16 | $6.40 | $6.40 | 81,314 |
| 2020-03-20 | $7.37 | $8.49 | $7.00 | $7.20 | $7.20 | 660,998 |
| 2020-03-19 | $6.62 | $7.75 | $5.51 | $6.75 | $6.75 | 553,138 |
| 2020-03-18 | $7.60 | $13.00 | $7.15 | $13.00 | $13.00 | 13,725 |
| 2020-03-17 | $10.75 | $13.00 | $10.73 | $11.50 | $11.50 | 19,456 |
| 2020-03-16 | $12.00 | $13.35 | $9.48 | $12.00 | $12.00 | 17,515 |
| 2020-03-13 | $15.80 | $15.80 | $14.20 | $14.75 | $14.75 | 62,755 |
| 2020-03-12 | $17.46 | $17.46 | $9.80 | $14.62 | $14.62 | 6,589 |
| 2020-03-11 | $16.63 | $17.50 | $15.75 | $17.50 | $17.50 | 13,154 |
| 2020-03-10 | $18.00 | $20.50 | $15.25 | $17.00 | $17.00 | 6,734 |
| 2020-03-09 | $20.75 | $20.75 | $18.00 | $18.80 | $18.80 | 6,717 |
| 2020-03-06 | $21.00 | $22.00 | $21.00 | $21.70 | $21.70 | 2,616 |
| 2020-03-05 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 152 |
| 2020-03-04 | $21.00 | $22.50 | $21.00 | $22.50 | $22.50 | 15,824 |
| 2020-03-03 | $24.00 | $24.00 | $22.00 | $23.50 | $23.50 | 6,707 |
| 2020-03-02 | $21.15 | $22.00 | $20.01 | $21.00 | $21.00 | 6,368 |
| 2020-02-28 | $21.75 | $23.00 | $21.15 | $21.30 | $21.30 | 5,710 |
| 2020-02-27 | $23.11 | $24.00 | $23.11 | $24.00 | $24.00 | 5,910 |
| 2020-02-26 | $23.50 | $24.00 | $23.45 | $24.00 | $24.00 | 740 |
| 2020-02-25 | $24.00 | $25.00 | $23.00 | $24.20 | $24.20 | 2,028 |
| 2020-02-24 | $24.00 | $24.50 | $24.00 | $24.00 | $24.00 | 18,114 |
| 2020-02-21 | $26.15 | $26.15 | $25.00 | $25.50 | $25.50 | 8,595 |
| 2020-02-20 | $26.50 | $26.75 | $26.50 | $26.50 | $26.50 | 7,460 |
| 2020-02-19 | $27.50 | $27.50 | $27.05 | $27.50 | $27.50 | 2,876 |
| 2020-02-18 | $26.00 | $27.50 | $25.75 | $27.25 | $27.25 | 8,405 |
| 2020-02-14 | $26.50 | $26.50 | $26.49 | $26.50 | $26.50 | 1,210 |
| 2020-02-13 | $26.68 | $26.68 | $26.00 | $26.00 | $26.00 | 578 |
| 2020-02-12 | $26.75 | $26.75 | $26.10 | $26.68 | $26.68 | 2,767 |
| 2020-02-11 | $27.00 | $27.25 | $26.75 | $26.75 | $26.75 | 7,633 |
| 2020-02-10 | $26.50 | $27.00 | $26.00 | $26.25 | $26.25 | 7,040 |
| 2020-02-07 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 11,401 |
| 2020-02-06 | $26.90 | $26.90 | $26.20 | $26.50 | $26.50 | 4,390 |
| 2020-02-05 | $27.40 | $27.40 | $26.50 | $26.50 | $26.50 | 11,669 |
| 2020-02-04 | $27.00 | $28.00 | $26.99 | $27.34 | $27.34 | 7,435 |
| 2020-02-03 | $25.75 | $27.00 | $25.41 | $26.40 | $26.40 | 31,934 |
| 2020-01-31 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 1,106 |
| 2020-01-30 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 50 |
| 2020-01-29 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 23 |
| 2020-01-28 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 352 |
| 2020-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2 |
| 2020-01-24 | $25.50 | $26.00 | $25.50 | $25.50 | $25.50 | 1,072 |
| 2020-01-23 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1,253 |
| 2020-01-22 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 283 |
| 2020-01-21 | $24.00 | $25.50 | $23.75 | $23.75 | $23.75 | 3,583 |
| 2020-01-17 | $23.50 | $23.50 | $23.10 | $23.10 | $23.10 | 1,677 |
| 2020-01-16 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 141 |
| 2020-01-15 | $24.01 | $24.01 | $23.00 | $23.00 | $23.00 | 868 |
| 2020-01-14 | $25.00 | $25.00 | $23.31 | $24.00 | $24.00 | 5,564 |
| 2020-01-13 | $22.00 | $25.00 | $22.00 | $25.00 | $25.00 | 5,556 |
| 2020-01-10 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 870 |
| 2020-01-09 | $20.75 | $20.75 | $20.50 | $20.50 | $20.50 | 582 |
| 2020-01-08 | $20.25 | $21.00 | $20.25 | $21.00 | $21.00 | 2,987 |
| 2020-01-06 | $21.25 | $21.26 | $20.90 | $20.90 | $20.90 | 1,354 |
| 2020-01-03 | $21.39 | $21.40 | $21.20 | $21.25 | $21.25 | 4,354 |
| 2020-01-02 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 25 |
| 2019-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 101 |
| 2019-12-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 12,915 |
| 2019-12-27 | $22.00 | $22.00 | $21.00 | $21.00 | $21.00 | 2,870 |
| 2019-12-26 | $20.75 | $20.75 | $20.00 | $20.00 | $20.00 | 2,319 |
| 2019-12-24 | $19.60 | $19.70 | $19.50 | $19.50 | $19.50 | 4,399 |
| 2019-12-23 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,800 |
| 2019-12-20 | $20.00 | $20.50 | $20.00 | $20.50 | $20.50 | 1,951 |
| 2019-12-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2019-12-18 | $20.00 | $20.00 | $19.95 | $20.00 | $20.00 | 897 |
| 2019-12-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 37 |
| 2019-12-13 | $20.15 | $20.15 | $20.00 | $20.00 | $20.00 | 846 |
| 2019-12-12 | $20.60 | $20.80 | $20.15 | $20.15 | $20.15 | 2,159 |
| 2019-12-11 | $20.56 | $20.60 | $20.56 | $20.60 | $20.60 | 950 |
| 2019-12-10 | $20.30 | $20.50 | $20.30 | $20.50 | $20.50 | 1,429 |
| 2019-12-09 | $20.30 | $25.00 | $20.30 | $20.30 | $20.30 | 1,330 |
| 2019-12-06 | $20.00 | $20.01 | $20.00 | $20.01 | $20.01 | 328 |
| 2019-12-05 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 490 |
| 2019-12-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 129 |
| 2019-12-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 53 |
| 2019-11-29 | $20.50 | $23.00 | $20.00 | $22.00 | $22.00 | 3,244 |
| 2019-11-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 36 |
| 2019-11-26 | $25.00 | $25.00 | $21.25 | $22.00 | $22.00 | 2,299 |
| 2019-11-25 | $20.55 | $24.00 | $20.55 | $24.00 | $24.00 | 2,590 |
| 2019-11-22 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 1,050 |
| 2019-11-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 6 |
| 2019-11-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,000 |
| 2019-11-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,109 |
| 2019-11-18 | $21.00 | $25.00 | $21.00 | $22.25 | $22.25 | 1,146 |
| 2019-11-15 | $22.25 | $22.25 | $20.75 | $20.75 | $20.75 | 2,094 |
| 2019-11-14 | $20.50 | $21.00 | $20.50 | $21.00 | $21.00 | 551 |
| 2019-11-13 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 41 |
| 2019-11-12 | $19.60 | $20.50 | $19.00 | $20.50 | $20.50 | 5,320 |
| 2019-11-11 | $19.00 | $20.00 | $18.80 | $19.60 | $19.60 | 4,620 |
| 2019-11-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 585 |
| 2019-11-07 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 53 |
| 2019-11-05 | $18.00 | $19.35 | $18.00 | $19.35 | $19.35 | 1,214 |
| 2019-11-04 | $17.50 | $18.50 | $17.50 | $18.50 | $18.50 | 600 |
| 2019-11-01 | $19.50 | $19.50 | $15.65 | $15.65 | $15.65 | 4,528 |
| 2019-10-31 | $20.50 | $20.50 | $20.25 | $20.25 | $20.25 | 588 |
| 2019-10-30 | $19.50 | $21.00 | $19.50 | $20.50 | $20.50 | 6,092 |
| 2019-10-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 901 |
| 2019-10-28 | $21.00 | $21.00 | $19.25 | $19.25 | $19.25 | 635 |
| 2019-10-25 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 30,053 |
| 2019-10-24 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 10 |
| 2019-10-23 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 40 |
| 2019-10-21 | $20.00 | $20.00 | $19.50 | $19.75 | $19.75 | 2,766 |
| 2019-10-18 | $20.90 | $20.90 | $20.00 | $20.25 | $20.25 | 39,762 |
| 2019-10-17 | $21.75 | $22.25 | $21.75 | $22.25 | $22.25 | 3,110 |
| 2019-10-16 | $23.30 | $24.75 | $22.75 | $23.40 | $23.40 | 5,064 |
| 2019-10-15 | $25.25 | $25.25 | $25.00 | $25.00 | $25.00 | 727 |
| 2019-10-14 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 1 |
| 2019-10-11 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 411 |
| 2019-10-10 | $21.00 | $24.00 | $21.00 | $24.00 | $24.00 | 510 |
| 2019-10-09 | $23.90 | $23.90 | $23.85 | $23.85 | $23.85 | 605 |
| 2019-10-08 | $23.40 | $23.65 | $23.40 | $23.65 | $23.65 | 570 |
| 2019-10-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4,900 |
| 2019-10-04 | $24.00 | $24.00 | $23.50 | $23.50 | $23.50 | 1,097 |
| 2019-10-03 | $23.15 | $24.00 | $23.15 | $24.00 | $24.00 | 1,592 |
| 2019-10-02 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 5,900 |
| 2019-10-01 | $24.57 | $24.57 | $23.87 | $24.25 | $24.25 | 4,043 |
| 2019-09-30 | $24.75 | $24.85 | $24.75 | $24.75 | $24.75 | 1,803 |
| 2019-09-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 745 |
| 2019-09-26 | $23.80 | $24.50 | $23.80 | $24.50 | $24.50 | 2,384 |
| 2019-09-25 | $22.00 | $24.80 | $22.00 | $24.50 | $24.50 | 3,194 |
| 2019-09-24 | $21.97 | $22.00 | $21.00 | $21.00 | $21.00 | 7,430 |
| 2019-09-23 | $24.00 | $24.00 | $22.25 | $22.40 | $22.40 | 680 |
| 2019-09-20 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 718 |
| 2019-09-19 | $22.50 | $22.78 | $22.50 | $22.78 | $22.78 | 608 |
| 2019-09-18 | $22.15 | $24.00 | $22.15 | $22.15 | $22.15 | 7,313 |
| 2019-09-17 | $21.30 | $22.15 | $21.30 | $22.15 | $22.15 | 12,242 |
| 2019-09-16 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 359 |
| 2019-09-13 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 327 |
| 2019-09-12 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 604 |
| 2019-09-11 | $22.25 | $25.50 | $22.25 | $22.50 | $22.50 | 14,097 |
| 2019-09-10 | $22.95 | $22.95 | $22.25 | $22.40 | $22.40 | 1,590 |
| 2019-09-09 | $23.48 | $25.50 | $22.50 | $22.95 | $22.95 | 1,299 |
| 2019-09-06 | $23.50 | $23.50 | $23.30 | $23.30 | $23.30 | 1,680 |
| 2019-09-05 | $23.30 | $23.30 | $22.60 | $22.95 | $22.95 | 5,260 |
| 2019-09-04 | $22.41 | $22.60 | $21.50 | $22.50 | $22.50 | 16,314 |
| 2019-09-03 | $20.50 | $21.80 | $20.50 | $21.80 | $21.80 | 5,414 |
| 2019-08-30 | $19.75 | $19.75 | $19.60 | $19.60 | $19.60 | 2,234 |
| 2019-08-29 | $19.80 | $20.20 | $19.50 | $20.20 | $20.20 | 6,988 |
| 2019-08-28 | $19.00 | $19.50 | $19.00 | $19.00 | $19.00 | 3,775 |
| 2019-08-22 | $19.50 | $19.50 | $16.45 | $17.50 | $17.50 | 941 |
| 2019-08-20 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 5 |
| 2019-08-19 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 2,007 |
| 2019-08-16 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 122 |
| 2019-08-15 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 492 |
| 2019-08-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,000 |
| 2019-08-12 | $15.75 | $15.80 | $15.50 | $15.50 | $15.50 | 3,890 |
| 2019-08-08 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,677 |
| 2019-08-07 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 57 |
| 2019-08-06 | $15.90 | $15.90 | $15.00 | $15.00 | $15.00 | 4,667 |
| 2019-08-05 | $15.90 | $15.90 | $15.51 | $15.90 | $15.90 | 2,700 |
| 2019-08-02 | $15.51 | $17.00 | $15.51 | $17.00 | $17.00 | 300 |
| 2019-08-01 | $19.00 | $19.00 | $15.51 | $18.00 | $18.00 | 9,965 |
| 2019-07-31 | $18.55 | $19.00 | $18.55 | $19.00 | $19.00 | 1,272 |
| 2019-07-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 64 |
| 2019-07-29 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 50 |
| 2019-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 365 |
| 2019-07-24 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 165 |
| 2019-07-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 3,049 |
| 2019-07-18 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 52 |
| 2019-07-15 | $17.20 | $17.20 | $17.00 | $17.00 | $17.00 | 5,011 |
| 2019-07-12 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 5,086 |
| 2019-07-11 | $17.65 | $17.65 | $17.25 | $17.60 | $17.60 | 1,058 |
| 2019-07-10 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 1 |
| 2019-07-09 | $17.80 | $17.80 | $17.64 | $17.64 | $17.64 | 835 |
| 2019-07-08 | $19.46 | $19.46 | $18.00 | $18.00 | $18.00 | 1,442 |
| 2019-07-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 120 |
| 2019-07-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 35 |
| 2019-07-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 840 |
| 2019-07-01 | $15.51 | $17.45 | $15.51 | $17.45 | $17.45 | 915 |
| 2019-06-28 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 696 |
| 2019-06-27 | $18.30 | $19.20 | $18.30 | $18.50 | $18.50 | 1,804 |
| 2019-06-26 | $18.00 | $18.59 | $18.00 | $18.25 | $18.25 | 1,812 |
| 2019-06-25 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 154 |
| 2019-06-24 | $17.15 | $17.15 | $16.70 | $16.70 | $16.70 | 5,834 |
| 2019-06-21 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 13 |
| 2019-06-20 | $16.60 | $16.60 | $16.50 | $16.60 | $16.60 | 3,025 |
| 2019-06-19 | $15.40 | $16.00 | $15.40 | $15.51 | $15.51 | 440 |
| 2019-06-18 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 126 |
| 2019-06-17 | $16.00 | $16.00 | $12.50 | $14.04 | $14.04 | 5,916 |
| 2019-06-14 | $15.85 | $16.01 | $15.85 | $16.01 | $16.01 | 8,713 |
| 2019-06-13 | $15.81 | $17.00 | $15.81 | $15.85 | $15.85 | 7,138 |
| 2019-06-12 | $20.00 | $20.00 | $16.50 | $16.50 | $16.50 | 8,245 |
| 2019-06-11 | $17.00 | $17.00 | $16.75 | $16.75 | $16.75 | 300 |
| 2019-06-10 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 20 |
| 2019-06-07 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 390 |
| 2019-06-06 | $16.70 | $16.70 | $16.48 | $16.48 | $16.48 | 2,857 |
| 2019-06-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 298 |
| 2019-06-04 | $16.60 | $16.60 | $16.60 | $16.60 | $16.60 | 34 |
| 2019-06-03 | $16.60 | $16.60 | $16.50 | $16.60 | $16.60 | 1,020 |
| 2019-05-31 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 478 |
| 2019-05-30 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 4,034 |
| 2019-05-24 | $16.95 | $16.95 | $16.70 | $16.70 | $16.70 | 3,004 |
| 2019-05-23 | $17.15 | $17.15 | $17.10 | $17.10 | $17.10 | 10,415 |
| 2019-05-22 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 5,627 |
| 2019-05-21 | $17.20 | $17.80 | $17.20 | $17.20 | $17.20 | 3,338 |
| 2019-05-20 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 138 |
| 2019-05-17 | $17.70 | $17.75 | $17.70 | $17.75 | $17.75 | 1,800 |
| 2019-05-16 | $18.20 | $18.20 | $17.70 | $17.80 | $17.80 | 3,264 |
| 2019-05-15 | $18.30 | $18.30 | $18.20 | $18.20 | $18.20 | 206 |
| 2019-05-14 | $18.40 | $18.40 | $18.15 | $18.15 | $18.15 | 234 |
| 2019-05-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 661 |
| 2019-05-09 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 240 |
| 2019-05-08 | $19.40 | $19.40 | $18.75 | $18.75 | $18.75 | 2,024 |
| 2019-05-07 | $20.00 | $20.10 | $20.00 | $20.10 | $20.10 | 884 |
| 2019-05-06 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 2,317 |
| 2019-05-03 | $19.55 | $19.55 | $19.50 | $19.55 | $19.55 | 1,703 |
| 2019-05-02 | $19.04 | $20.00 | $19.04 | $20.00 | $20.00 | 538 |
| 2019-05-01 | $19.30 | $20.00 | $19.30 | $20.00 | $20.00 | 425 |
| 2019-04-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 78 |
| 2019-04-26 | $17.00 | $17.10 | $16.83 | $17.10 | $17.10 | 3,346 |
| 2019-04-25 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 1,003 |
| 2019-04-24 | $16.38 | $16.56 | $16.38 | $16.56 | $16.56 | 202 |
| 2019-04-23 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 300 |
| 2019-04-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 300 |
| 2019-04-18 | $16.55 | $16.55 | $16.49 | $16.49 | $16.49 | 5,143 |
| 2019-04-17 | $16.91 | $16.91 | $16.25 | $16.70 | $16.70 | 1,070 |
| 2019-04-16 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 114 |
| 2019-04-15 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 6,017 |
| 2019-04-12 | $18.75 | $18.75 | $18.35 | $18.35 | $18.35 | 2,837 |
| 2019-04-11 | $18.60 | $18.60 | $18.39 | $18.50 | $18.50 | 5,579 |
| 2019-04-10 | $17.50 | $18.40 | $17.50 | $18.10 | $18.10 | 7,069 |
| 2019-04-09 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 110 |
| 2019-04-08 | $17.60 | $17.60 | $17.41 | $17.41 | $17.41 | 1,319 |
| 2019-04-05 | $17.25 | $17.60 | $17.25 | $17.60 | $17.60 | 2,840 |
| 2019-04-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 12 |
| 2019-04-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.80 | 145 |
| 2019-04-02 | $17.11 | $17.11 | $16.67 | $16.67 | $16.67 | 3,802 |
| 2019-04-01 | $15.75 | $16.00 | $15.75 | $16.00 | $16.00 | 700 |
| 2019-03-29 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 33 |
| 2019-03-28 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 54 |
| 2019-03-26 | $12.00 | $14.05 | $12.00 | $14.05 | $14.05 | 951 |
| 2019-03-25 | $14.10 | $14.10 | $14.00 | $14.10 | $14.10 | 4,803 |
| 2019-03-22 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 100 |
| 2019-03-21 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 312 |
| 2019-03-20 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 150 |
| 2019-03-19 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 119 |
| 2019-03-18 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 1,700 |
| 2019-03-15 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 2,325 |
| 2019-03-14 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 162 |
| 2019-03-13 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 5,012 |
| 2019-03-12 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 617 |
| 2019-03-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 50 |
| 2019-03-08 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 15 |
| 2019-03-07 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 35 |
| 2019-03-06 | $15.00 | $15.00 | $13.90 | $13.90 | $13.90 | 2,300 |
| 2019-03-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5 |
| 2019-02-27 | $12.71 | $13.00 | $12.62 | $13.00 | $13.00 | 1,360 |
| 2019-02-25 | $14.50 | $15.49 | $14.50 | $14.83 | $14.83 | 3,109 |
| 2019-02-22 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,800 |
| 2019-02-21 | $12.22 | $12.53 | $11.95 | $12.21 | $12.21 | 3,949 |
| 2019-02-20 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 777 |
| 2019-02-19 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 523 |
| 2019-02-14 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 916 |
| 2019-02-13 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 200 |
| 2019-02-11 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 15 |
| 2019-02-07 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 8 |
| 2019-02-06 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,400 |
| 2019-02-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 3 |
| 2019-02-04 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 4,501 |
| 2019-02-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 45,000 |
| 2019-01-30 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 50 |
| 2019-01-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 99 |
| 2019-01-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 200 |
| 2019-01-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 129 |
| 2019-01-14 | $9.47 | $9.47 | $9.45 | $9.45 | $9.45 | 360 |
| 2019-01-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 36 |
| 2019-01-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 101 |
| 2019-01-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,500 |
| 2019-01-08 | $9.24 | $9.55 | $9.24 | $9.55 | $9.55 | 275 |
| 2019-01-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 50 |
| 2019-01-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 1,631 |
| 2018-12-31 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 1 |
| 2018-12-28 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 30 |
| 2018-12-26 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 5 |
| 2018-12-20 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 20 |
| 2018-12-11 | $8.49 | $8.75 | $8.49 | $8.75 | $8.75 | 20,800 |
| 2018-12-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 52 |
| 2018-12-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 153 |
| 2018-11-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 501 |
| 2018-11-28 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 5 |
| 2018-11-27 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 112 |
| 2018-11-26 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 325 |
| 2018-11-23 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 4,000 |
| 2018-11-21 | $9.50 | $9.50 | $8.00 | $8.00 | $8.00 | 865 |
| 2018-11-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 7 |
| 2018-11-14 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2018-10-25 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 50 |
| 2018-10-24 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 216 |
| 2018-10-19 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 1 |
| 2018-10-18 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 134 |
| 2018-10-17 | $10.00 | $10.00 | $8.50 | $10.00 | $10.00 | 539 |
| 2018-10-16 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 100 |
| 2018-10-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 200 |
| 2018-10-11 | $11.17 | $11.17 | $9.95 | $9.95 | $9.95 | 12,137 |
| 2018-10-10 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 520 |
| 2018-10-09 | $12.21 | $12.21 | $11.40 | $11.40 | $11.40 | 200 |
| 2018-10-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 117 |
| 2018-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 420 |
| 2018-10-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,062 |
| 2018-10-01 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 50 |
| 2018-09-27 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,600 |
| 2018-09-26 | $12.55 | $12.55 | $12.50 | $12.50 | $12.50 | 587 |
| 2018-09-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 1,650 |
| 2018-09-19 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2018-09-18 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 430 |
| 2018-09-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 502 |
| 2018-09-11 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 420 |
| 2018-09-07 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 4,925 |
| 2018-09-06 | $11.65 | $11.90 | $11.62 | $11.75 | $11.75 | 1,528 |
| 2018-09-05 | $11.83 | $12.25 | $11.83 | $12.25 | $12.25 | 987 |
| 2018-09-04 | $12.63 | $12.63 | $12.40 | $12.40 | $12.40 | 17,400 |
| 2018-08-31 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 10,100 |
| 2018-08-30 | $13.20 | $15.25 | $13.20 | $15.00 | $15.00 | 6,564 |
| 2018-08-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2,600 |
| 2018-08-28 | $14.75 | $15.50 | $14.75 | $15.50 | $15.50 | 2,149 |
| 2018-08-27 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 4,000 |
| 2018-08-24 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 553 |
| 2018-08-22 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 50 |
| 2018-08-21 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 5,500 |
| 2018-08-20 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 3,000 |
| 2018-08-16 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 425 |
| 2018-08-15 | $12.00 | $12.55 | $11.70 | $11.70 | $11.70 | 2,565 |
| 2018-08-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 2,796 |
| 2018-08-10 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2 |
| 2018-08-09 | $10.68 | $10.73 | $10.68 | $10.73 | $10.73 | 2,630 |
| 2018-08-07 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 2,330 |
| 2018-08-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 500 |
| 2018-08-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 500 |
| 2018-07-31 | $10.65 | $10.75 | $10.65 | $10.75 | $10.75 | 5,450 |
| 2018-07-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 2,585 |
| 2018-07-26 | $10.75 | $11.00 | $10.50 | $11.00 | $11.00 | 2,667 |
| 2018-07-20 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 1,000 |
| 2018-07-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2018-07-17 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 510 |
| 2018-07-13 | $8.19 | $8.25 | $8.19 | $8.25 | $8.25 | 1,430 |
| 2018-07-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 200 |
| 2018-07-10 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 445 |
| 2018-07-09 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 830 |
| 2018-07-06 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 20,000 |
| 2018-07-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 2,800 |
| 2018-06-29 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 20,000 |
| 2018-06-21 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 6,000 |
| 2018-06-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 5,000 |
| 2018-06-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 1,000 |
| 2018-06-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 5,700 |
Afterpay Ltd (AFTPF) News Headlines
Recent Afterpay Ltd (AFTPF) News
Similar Companies to Afterpay Ltd (AFTPF) 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 | -- | -- | -- |