BigCommerce Holdings Inc Series 1 (BIGC) Exchange: NASDAQ
Data as of April 25, 2024
$5.83 ($0.03) 0.52%
BigCommerce Holdings Inc Series 1 - Daily Information
Click for more stock information on BigCommerce Holdings Inc Series 1.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.82 |
| Previous Close | $5.83 |
| High | $5.85 |
| Low | $5.76 |
| Adjusted Open | $5.82 |
| Previous Adjusted Close | $5.83 |
| Adjusted High | $5.85 |
| Adjusted Low | $5.76 |
About BigCommerce Holdings Inc Series 1 (BIGC)
BigCommerce is a technology company founded in 2009 in Austin, Texas. The company specializes in software and services for business owners and entrepreneurs who want to build an ecommerce store. BigCommerce offers a platform for creating beautiful, feature-rich online stores in a centralized location. It Leverages industry-leading technology to power up to 40 unique website features, provide marketplaces with superior search engine optimization, and build custom applications using its Application Store. Additionally, BigCommerce's suite of products and services have helped businesses reduce costs, optimize their operations and accelerate their growth. Since its founding, BigCommerce has become one of the fastest growing commerce platform in the world, powering more than 90,000 stores and generating billions of dollars in sales.
Invest in BigCommerce Holdings Inc Series 1 (BIGC)
Historical Stock Data for BigCommerce Holdings Inc Series 1 (BIGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $5.82 | $5.85 | $5.76 | $5.83 | $5.83 | 532,338 |
| 2024-04-23 | $5.76 | $5.99 | $5.75 | $5.80 | $5.80 | 706,384 |
| 2024-04-22 | $5.93 | $5.93 | $5.72 | $5.76 | $5.76 | 665,814 |
| 2024-04-19 | $5.91 | $5.99 | $5.82 | $5.89 | $5.89 | 538,009 |
| 2024-04-18 | $5.85 | $6.06 | $5.81 | $5.94 | $5.94 | 765,485 |
| 2024-04-17 | $5.93 | $5.98 | $5.84 | $5.85 | $5.85 | 698,679 |
| 2024-04-16 | $5.92 | $6.02 | $5.81 | $5.89 | $5.89 | 808,862 |
| 2024-04-15 | $6.17 | $6.20 | $5.96 | $5.98 | $5.98 | 1,095,598 |
| 2024-04-12 | $6.33 | $6.38 | $6.13 | $6.21 | $6.21 | 853,766 |
| 2024-04-11 | $6.36 | $6.50 | $6.31 | $6.43 | $6.43 | 501,249 |
| 2024-04-10 | $6.42 | $6.42 | $6.16 | $6.28 | $6.28 | 2,427,058 |
| 2024-04-09 | $6.52 | $6.69 | $6.52 | $6.60 | $6.60 | 376,687 |
| 2024-04-08 | $6.50 | $6.54 | $6.44 | $6.52 | $6.52 | 810,145 |
| 2024-04-05 | $6.55 | $6.58 | $6.44 | $6.46 | $6.46 | 394,402 |
| 2024-04-04 | $6.75 | $6.80 | $6.57 | $6.58 | $6.58 | 503,680 |
| 2024-04-03 | $6.63 | $6.71 | $6.58 | $6.65 | $6.65 | 653,009 |
| 2024-04-02 | $6.70 | $6.77 | $6.64 | $6.69 | $6.69 | 516,970 |
| 2024-04-01 | $6.90 | $6.94 | $6.79 | $6.85 | $6.85 | 528,694 |
| 2024-03-28 | $6.91 | $7.11 | $6.87 | $6.89 | $6.89 | 679,110 |
| 2024-03-27 | $7.03 | $7.03 | $6.83 | $6.91 | $6.91 | 604,260 |
| 2024-03-26 | $6.98 | $7.10 | $6.87 | $6.93 | $6.93 | 658,218 |
| 2024-03-25 | $6.81 | $7.09 | $6.79 | $6.92 | $6.92 | 1,028,154 |
| 2024-03-22 | $7.39 | $7.41 | $7.14 | $7.28 | $7.28 | 482,683 |
| 2024-03-21 | $7.56 | $7.67 | $7.43 | $7.45 | $7.45 | 360,049 |
| 2024-03-20 | $7.33 | $7.55 | $7.25 | $7.50 | $7.50 | 408,734 |
| 2024-03-19 | $7.12 | $7.39 | $7.09 | $7.36 | $7.36 | 1,157,236 |
| 2024-03-18 | $7.11 | $7.25 | $6.97 | $7.21 | $7.21 | 519,880 |
| 2024-03-15 | $7.15 | $7.19 | $7.07 | $7.11 | $7.11 | 950,744 |
| 2024-03-14 | $7.40 | $7.41 | $7.14 | $7.19 | $7.19 | 884,233 |
| 2024-03-13 | $7.42 | $7.61 | $7.40 | $7.42 | $7.42 | 452,764 |
| 2024-03-12 | $7.52 | $7.61 | $7.37 | $7.47 | $7.47 | 399,460 |
| 2024-03-11 | $7.52 | $7.64 | $7.45 | $7.50 | $7.50 | 671,968 |
| 2024-03-08 | $7.65 | $7.84 | $7.53 | $7.55 | $7.55 | 458,568 |
| 2024-03-07 | $7.38 | $7.67 | $7.37 | $7.56 | $7.56 | 557,447 |
| 2024-03-06 | $7.38 | $7.47 | $7.31 | $7.35 | $7.35 | 757,207 |
| 2024-03-05 | $7.55 | $7.57 | $7.19 | $7.25 | $7.25 | 917,726 |
| 2024-03-04 | $7.82 | $7.82 | $7.52 | $7.68 | $7.68 | 569,476 |
| 2024-03-01 | $7.79 | $7.85 | $7.64 | $7.81 | $7.81 | 521,439 |
| 2024-02-29 | $7.79 | $7.83 | $7.67 | $7.75 | $7.75 | 676,687 |
| 2024-02-28 | $7.77 | $7.90 | $7.65 | $7.70 | $7.70 | 627,127 |
| 2024-02-27 | $7.97 | $7.99 | $7.73 | $7.86 | $7.86 | 821,576 |
| 2024-02-26 | $7.80 | $7.97 | $7.74 | $7.90 | $7.90 | 883,876 |
| 2024-02-23 | $8.17 | $8.29 | $7.69 | $7.85 | $7.85 | 1,115,887 |
| 2024-02-22 | $8.86 | $8.93 | $7.90 | $8.25 | $8.25 | 2,007,501 |
| 2024-02-21 | $8.20 | $8.47 | $8.15 | $8.25 | $8.25 | 818,120 |
| 2024-02-20 | $8.44 | $8.57 | $8.26 | $8.36 | $8.36 | 652,250 |
| 2024-02-16 | $8.79 | $8.86 | $8.64 | $8.65 | $8.65 | 1,298,041 |
| 2024-02-15 | $8.70 | $8.94 | $8.66 | $8.92 | $8.92 | 644,525 |
| 2024-02-14 | $8.31 | $8.63 | $8.25 | $8.59 | $8.59 | 703,870 |
| 2024-02-13 | $8.25 | $8.45 | $8.07 | $8.14 | $8.14 | 655,387 |
| 2024-02-12 | $8.61 | $8.99 | $8.61 | $8.79 | $8.79 | 612,790 |
| 2024-02-09 | $8.55 | $8.74 | $8.52 | $8.65 | $8.65 | 487,916 |
| 2024-02-08 | $8.23 | $8.50 | $8.17 | $8.46 | $8.46 | 469,011 |
| 2024-02-07 | $8.30 | $8.30 | $8.07 | $8.20 | $8.20 | 391,594 |
| 2024-02-06 | $8.01 | $8.45 | $8.00 | $8.25 | $8.25 | 538,867 |
| 2024-02-05 | $7.90 | $8.07 | $7.57 | $7.98 | $7.98 | 1,171,407 |
| 2024-02-02 | $8.13 | $8.43 | $8.05 | $8.35 | $8.35 | 585,263 |
| 2024-02-01 | $8.28 | $8.34 | $8.09 | $8.18 | $8.18 | 381,374 |
| 2024-01-31 | $8.56 | $8.56 | $8.15 | $8.18 | $8.18 | 533,384 |
| 2024-01-30 | $8.80 | $8.86 | $8.58 | $8.65 | $8.65 | 505,330 |
| 2024-01-29 | $8.34 | $8.72 | $8.25 | $8.69 | $8.69 | 373,263 |
| 2024-01-26 | $8.36 | $8.47 | $8.22 | $8.25 | $8.25 | 346,072 |
| 2024-01-25 | $8.42 | $8.42 | $8.25 | $8.35 | $8.35 | 269,176 |
| 2024-01-24 | $8.69 | $8.69 | $8.25 | $8.27 | $8.27 | 386,392 |
| 2024-01-23 | $8.58 | $8.66 | $8.43 | $8.52 | $8.52 | 327,082 |
| 2024-01-22 | $8.34 | $8.77 | $8.32 | $8.44 | $8.44 | 477,703 |
| 2024-01-19 | $8.15 | $8.27 | $7.96 | $8.26 | $8.26 | 480,972 |
| 2024-01-18 | $8.27 | $8.28 | $7.99 | $8.10 | $8.10 | 541,969 |
| 2024-01-17 | $8.06 | $8.23 | $7.90 | $8.22 | $8.22 | 526,611 |
| 2024-01-16 | $8.30 | $8.32 | $8.14 | $8.24 | $8.24 | 459,290 |
| 2024-01-12 | $8.66 | $8.80 | $8.40 | $8.40 | $8.40 | 372,476 |
| 2024-01-11 | $8.64 | $8.68 | $8.41 | $8.64 | $8.64 | 347,140 |
| 2024-01-10 | $8.71 | $8.77 | $8.58 | $8.65 | $8.65 | 377,638 |
| 2024-01-09 | $8.59 | $8.80 | $8.58 | $8.71 | $8.71 | 391,879 |
| 2024-01-08 | $8.33 | $8.81 | $8.33 | $8.76 | $8.76 | 558,069 |
| 2024-01-05 | $8.32 | $8.54 | $8.30 | $8.36 | $8.36 | 492,790 |
| 2024-01-04 | $8.45 | $8.62 | $8.38 | $8.45 | $8.45 | 612,420 |
| 2024-01-03 | $8.80 | $8.81 | $8.52 | $8.55 | $8.55 | 819,043 |
| 2024-01-02 | $9.61 | $9.61 | $8.96 | $9.00 | $9.00 | 1,086,538 |
| 2023-12-29 | $10.05 | $10.17 | $9.72 | $9.73 | $9.73 | 662,209 |
| 2023-12-28 | $10.08 | $10.19 | $10.04 | $10.12 | $10.12 | 727,899 |
| 2023-12-27 | $9.98 | $10.14 | $9.90 | $10.08 | $10.08 | 537,975 |
| 2023-12-26 | $9.78 | $9.92 | $9.64 | $9.90 | $9.90 | 352,207 |
| 2023-12-22 | $9.55 | $9.86 | $9.55 | $9.70 | $9.70 | 403,054 |
| 2023-12-21 | $9.48 | $9.60 | $9.39 | $9.58 | $9.58 | 422,086 |
| 2023-12-20 | $9.61 | $9.84 | $9.25 | $9.26 | $9.26 | 607,884 |
| 2023-12-19 | $9.36 | $9.68 | $9.29 | $9.65 | $9.65 | 573,058 |
| 2023-12-18 | $9.36 | $9.51 | $9.26 | $9.29 | $9.29 | 631,293 |
| 2023-12-15 | $9.71 | $9.71 | $9.30 | $9.33 | $9.33 | 1,057,579 |
| 2023-12-14 | $9.52 | $9.81 | $9.43 | $9.63 | $9.63 | 914,667 |
| 2023-12-13 | $8.91 | $9.36 | $8.75 | $9.32 | $9.32 | 627,896 |
| 2023-12-12 | $9.00 | $9.03 | $8.70 | $8.86 | $8.86 | 525,773 |
| 2023-12-11 | $9.01 | $9.15 | $8.93 | $9.01 | $9.01 | 497,887 |
| 2023-12-08 | $8.93 | $9.10 | $8.81 | $9.10 | $9.10 | 423,498 |
| 2023-12-07 | $9.22 | $9.22 | $8.97 | $8.97 | $8.97 | 416,146 |
| 2023-12-06 | $9.39 | $9.45 | $9.20 | $9.22 | $9.22 | 550,984 |
| 2023-12-05 | $9.29 | $9.41 | $9.17 | $9.24 | $9.24 | 361,665 |
| 2023-12-04 | $9.24 | $9.47 | $9.20 | $9.36 | $9.36 | 401,732 |
| 2023-12-01 | $8.72 | $9.35 | $8.64 | $9.34 | $9.34 | 573,861 |
| 2023-11-30 | $8.95 | $9.01 | $8.58 | $8.72 | $8.72 | 681,937 |
| 2023-11-29 | $9.04 | $9.18 | $8.83 | $8.89 | $8.89 | 498,520 |
| 2023-11-28 | $8.62 | $8.97 | $8.53 | $8.89 | $8.89 | 741,740 |
| 2023-11-27 | $8.87 | $8.87 | $8.65 | $8.65 | $8.65 | 527,919 |
| 2023-11-24 | $8.59 | $8.75 | $8.56 | $8.71 | $8.71 | 247,296 |
| 2023-11-22 | $8.91 | $9.02 | $8.59 | $8.62 | $8.62 | 653,818 |
| 2023-11-21 | $9.20 | $9.28 | $8.83 | $8.85 | $8.85 | 522,486 |
| 2023-11-20 | $9.25 | $9.49 | $9.15 | $9.36 | $9.36 | 505,049 |
| 2023-11-17 | $9.07 | $9.31 | $8.98 | $9.25 | $9.25 | 681,820 |
| 2023-11-16 | $9.24 | $9.24 | $8.70 | $9.01 | $9.01 | 761,957 |
| 2023-11-15 | $9.33 | $9.68 | $9.13 | $9.30 | $9.30 | 878,005 |
| 2023-11-14 | $8.89 | $9.33 | $8.83 | $9.29 | $9.29 | 972,060 |
| 2023-11-13 | $8.31 | $8.55 | $8.21 | $8.50 | $8.50 | 536,764 |
| 2023-11-10 | $8.35 | $8.51 | $8.20 | $8.42 | $8.42 | 993,305 |
| 2023-11-09 | $9.00 | $9.00 | $8.37 | $8.40 | $8.40 | 1,310,362 |
| 2023-11-08 | $9.44 | $9.54 | $8.50 | $8.94 | $8.94 | 1,940,224 |
| 2023-11-07 | $9.68 | $10.29 | $9.67 | $10.04 | $10.04 | 1,067,963 |
| 2023-11-06 | $9.96 | $9.96 | $9.51 | $9.66 | $9.66 | 625,558 |
| 2023-11-03 | $9.48 | $10.19 | $9.42 | $9.95 | $9.95 | 1,163,129 |
| 2023-11-02 | $9.19 | $9.38 | $9.06 | $9.29 | $9.29 | 701,609 |
| 2023-11-01 | $8.84 | $8.91 | $8.59 | $8.87 | $8.87 | 667,193 |
| 2023-10-31 | $8.81 | $9.00 | $8.65 | $8.89 | $8.89 | 463,632 |
| 2023-10-30 | $9.08 | $9.11 | $8.71 | $8.78 | $8.78 | 384,987 |
| 2023-10-27 | $9.08 | $9.22 | $8.82 | $8.93 | $8.93 | 430,030 |
| 2023-10-26 | $9.17 | $9.38 | $8.88 | $8.96 | $8.96 | 505,083 |
| 2023-10-25 | $9.55 | $9.55 | $9.10 | $9.20 | $9.20 | 588,725 |
| 2023-10-24 | $9.44 | $10.02 | $9.44 | $9.68 | $9.68 | 556,175 |
| 2023-10-23 | $9.37 | $9.51 | $9.22 | $9.33 | $9.33 | 502,216 |
| 2023-10-20 | $9.56 | $9.56 | $9.21 | $9.45 | $9.45 | 703,606 |
| 2023-10-19 | $9.61 | $9.79 | $9.49 | $9.57 | $9.57 | 655,277 |
| 2023-10-18 | $9.61 | $9.64 | $9.43 | $9.57 | $9.57 | 447,733 |
| 2023-10-17 | $9.34 | $9.88 | $9.34 | $9.67 | $9.67 | 487,227 |
| 2023-10-16 | $8.97 | $9.60 | $8.83 | $9.46 | $9.46 | 903,561 |
| 2023-10-13 | $9.24 | $9.27 | $8.87 | $8.94 | $8.94 | 684,186 |
| 2023-10-12 | $9.72 | $9.72 | $9.25 | $9.29 | $9.29 | 941,726 |
| 2023-10-11 | $10.03 | $10.11 | $9.70 | $9.74 | $9.74 | 535,238 |
| 2023-10-10 | $9.81 | $10.23 | $9.81 | $9.98 | $9.98 | 810,880 |
| 2023-10-09 | $9.59 | $10.00 | $9.56 | $9.79 | $9.79 | 607,616 |
| 2023-10-06 | $9.28 | $9.77 | $9.25 | $9.77 | $9.77 | 800,376 |
| 2023-10-05 | $9.59 | $9.61 | $9.10 | $9.45 | $9.45 | 740,547 |
| 2023-10-04 | $9.54 | $9.75 | $9.43 | $9.63 | $9.63 | 547,628 |
| 2023-10-03 | $9.75 | $9.82 | $9.42 | $9.54 | $9.54 | 961,500 |
| 2023-10-02 | $9.82 | $9.96 | $9.76 | $9.91 | $9.91 | 762,393 |
| 2023-09-29 | $9.86 | $10.04 | $9.82 | $9.87 | $9.87 | 678,970 |
| 2023-09-28 | $9.72 | $9.89 | $9.58 | $9.73 | $9.73 | 2,523,341 |
| 2023-09-27 | $9.65 | $9.85 | $9.51 | $9.75 | $9.75 | 738,198 |
| 2023-09-26 | $9.69 | $9.87 | $9.52 | $9.58 | $9.58 | 2,721,355 |
| 2023-09-25 | $9.68 | $9.79 | $9.53 | $9.76 | $9.76 | 499,169 |
| 2023-09-22 | $9.80 | $9.89 | $9.62 | $9.71 | $9.71 | 1,054,400 |
| 2023-09-21 | $9.96 | $10.01 | $9.70 | $9.79 | $9.79 | 1,332,668 |
| 2023-09-20 | $10.37 | $10.43 | $10.10 | $10.16 | $10.16 | 408,403 |
| 2023-09-19 | $10.19 | $10.33 | $10.04 | $10.31 | $10.31 | 520,665 |
| 2023-09-18 | $10.40 | $10.48 | $10.22 | $10.23 | $10.23 | 1,061,511 |
| 2023-09-15 | $10.64 | $10.65 | $10.41 | $10.48 | $10.48 | 1,674,167 |
| 2023-09-14 | $10.87 | $10.93 | $10.57 | $10.65 | $10.65 | 1,136,189 |
| 2023-09-13 | $10.91 | $10.91 | $10.69 | $10.76 | $10.76 | 791,478 |
| 2023-09-12 | $10.77 | $11.03 | $10.69 | $10.86 | $10.86 | 673,456 |
| 2023-09-11 | $10.92 | $10.95 | $10.65 | $10.90 | $10.90 | 465,067 |
| 2023-09-08 | $10.99 | $11.15 | $10.48 | $10.76 | $10.76 | 730,136 |
| 2023-09-07 | $10.81 | $11.15 | $10.54 | $10.99 | $10.99 | 1,323,699 |
| 2023-09-06 | $11.06 | $11.16 | $10.89 | $11.00 | $11.00 | 1,193,181 |
| 2023-09-05 | $10.71 | $11.21 | $10.71 | $11.11 | $11.11 | 1,211,424 |
| 2023-09-01 | $10.67 | $10.93 | $10.67 | $10.85 | $10.85 | 577,866 |
| 2023-08-31 | $10.56 | $10.78 | $10.47 | $10.60 | $10.60 | 722,661 |
| 2023-08-30 | $10.41 | $10.67 | $10.34 | $10.58 | $10.58 | 483,514 |
| 2023-08-29 | $10.35 | $10.50 | $10.16 | $10.41 | $10.41 | 992,371 |
| 2023-08-28 | $10.50 | $10.59 | $10.29 | $10.36 | $10.36 | 493,068 |
| 2023-08-25 | $10.35 | $10.70 | $10.32 | $10.47 | $10.47 | 507,403 |
| 2023-08-24 | $10.68 | $10.86 | $10.12 | $10.39 | $10.39 | 468,349 |
| 2023-08-23 | $10.66 | $10.89 | $10.58 | $10.70 | $10.70 | 395,713 |
| 2023-08-22 | $10.75 | $10.84 | $10.49 | $10.65 | $10.65 | 750,495 |
| 2023-08-21 | $10.71 | $10.85 | $10.62 | $10.66 | $10.66 | 359,184 |
| 2023-08-18 | $10.42 | $10.90 | $10.30 | $10.72 | $10.72 | 556,159 |
| 2023-08-17 | $10.83 | $10.88 | $10.56 | $10.63 | $10.63 | 1,053,268 |
| 2023-08-16 | $10.80 | $10.94 | $10.75 | $10.78 | $10.78 | 614,364 |
| 2023-08-15 | $10.98 | $11.03 | $10.78 | $10.87 | $10.87 | 481,889 |
| 2023-08-14 | $10.82 | $11.21 | $10.78 | $11.11 | $11.11 | 915,757 |
| 2023-08-11 | $10.69 | $11.00 | $10.64 | $10.94 | $10.94 | 474,337 |
| 2023-08-10 | $11.11 | $11.15 | $10.65 | $10.76 | $10.76 | 1,651,685 |
| 2023-08-09 | $10.93 | $11.23 | $10.68 | $10.96 | $10.96 | 1,403,895 |
| 2023-08-08 | $11.00 | $11.27 | $10.81 | $10.93 | $10.93 | 1,191,116 |
| 2023-08-07 | $12.28 | $12.34 | $10.97 | $11.39 | $11.39 | 1,471,731 |
| 2023-08-04 | $12.14 | $12.75 | $11.16 | $12.08 | $12.08 | 4,168,234 |
| 2023-08-03 | $10.01 | $10.20 | $9.52 | $9.53 | $9.53 | 1,548,154 |
| 2023-08-02 | $10.25 | $10.31 | $9.86 | $10.03 | $10.03 | 1,023,519 |
| 2023-08-01 | $10.71 | $10.75 | $10.43 | $10.50 | $10.50 | 1,107,518 |
| 2023-07-31 | $10.42 | $11.00 | $10.36 | $10.81 | $10.81 | 1,321,756 |
| 2023-07-28 | $10.18 | $10.44 | $10.15 | $10.22 | $10.22 | 718,279 |
| 2023-07-27 | $10.33 | $10.41 | $9.90 | $9.95 | $9.95 | 569,362 |
| 2023-07-26 | $10.00 | $10.26 | $9.95 | $10.13 | $10.13 | 767,845 |
| 2023-07-25 | $9.98 | $10.15 | $9.87 | $10.07 | $10.07 | 1,105,342 |
| 2023-07-24 | $10.05 | $10.19 | $9.90 | $9.96 | $9.96 | 531,638 |
| 2023-07-21 | $10.34 | $10.46 | $10.00 | $10.05 | $10.05 | 505,653 |
| 2023-07-20 | $10.31 | $10.44 | $9.99 | $10.23 | $10.23 | 825,760 |
| 2023-07-19 | $10.56 | $10.79 | $10.27 | $10.41 | $10.41 | 894,436 |
| 2023-07-18 | $10.49 | $10.65 | $10.35 | $10.47 | $10.47 | 754,296 |
| 2023-07-17 | $10.38 | $10.59 | $10.26 | $10.43 | $10.43 | 635,451 |
| 2023-07-14 | $10.46 | $10.58 | $10.10 | $10.36 | $10.36 | 821,988 |
| 2023-07-13 | $10.49 | $10.58 | $10.36 | $10.50 | $10.50 | 823,722 |
| 2023-07-12 | $10.45 | $10.49 | $10.16 | $10.32 | $10.32 | 630,000 |
| 2023-07-11 | $10.21 | $10.51 | $9.99 | $10.29 | $10.29 | 1,033,916 |
| 2023-07-10 | $9.60 | $10.17 | $9.51 | $10.07 | $10.07 | 1,101,121 |
| 2023-07-07 | $9.55 | $9.81 | $9.55 | $9.63 | $9.63 | 561,723 |
| 2023-07-06 | $9.37 | $9.53 | $9.13 | $9.51 | $9.51 | 737,963 |
| 2023-07-05 | $9.76 | $9.76 | $9.48 | $9.57 | $9.57 | 683,172 |
| 2023-07-03 | $9.92 | $9.99 | $9.76 | $9.90 | $9.90 | 343,906 |
| 2023-06-30 | $10.00 | $10.10 | $9.85 | $9.95 | $9.95 | 702,177 |
| 2023-06-29 | $9.66 | $9.87 | $9.60 | $9.78 | $9.78 | 725,370 |
| 2023-06-28 | $9.39 | $10.02 | $9.36 | $9.79 | $9.79 | 1,092,301 |
| 2023-06-27 | $9.11 | $9.58 | $8.79 | $9.40 | $9.40 | 1,067,918 |
| 2023-06-26 | $9.07 | $9.25 | $8.95 | $9.11 | $9.11 | 705,855 |
| 2023-06-23 | $8.82 | $9.13 | $8.79 | $9.09 | $9.09 | 1,580,534 |
| 2023-06-22 | $8.95 | $9.18 | $8.86 | $9.03 | $9.03 | 658,063 |
| 2023-06-21 | $9.20 | $9.20 | $8.76 | $9.06 | $9.06 | 880,941 |
| 2023-06-20 | $9.41 | $9.65 | $9.08 | $9.24 | $9.24 | 724,681 |
| 2023-06-16 | $9.79 | $9.79 | $9.35 | $9.56 | $9.56 | 1,270,079 |
| 2023-06-15 | $9.38 | $9.78 | $9.31 | $9.67 | $9.67 | 771,425 |
| 2023-06-14 | $9.83 | $9.96 | $9.34 | $9.49 | $9.49 | 1,122,964 |
| 2023-06-13 | $9.62 | $9.94 | $9.51 | $9.83 | $9.83 | 1,160,648 |
| 2023-06-12 | $9.32 | $9.60 | $9.26 | $9.49 | $9.49 | 736,468 |
| 2023-06-09 | $9.41 | $9.94 | $9.17 | $9.28 | $9.28 | 880,075 |
| 2023-06-08 | $9.31 | $9.40 | $9.06 | $9.31 | $9.31 | 1,046,314 |
| 2023-06-07 | $9.54 | $9.69 | $9.15 | $9.33 | $9.33 | 1,178,901 |
| 2023-06-06 | $8.89 | $9.62 | $8.85 | $9.49 | $9.49 | 1,677,550 |
| 2023-06-05 | $9.24 | $9.27 | $8.77 | $8.95 | $8.95 | 946,959 |
| 2023-06-02 | $9.02 | $9.39 | $8.85 | $9.33 | $9.33 | 1,578,461 |
| 2023-06-01 | $7.86 | $8.90 | $7.77 | $8.84 | $8.84 | 2,402,752 |
| 2023-05-31 | $7.40 | $7.99 | $7.20 | $7.97 | $7.97 | 2,525,291 |
| 2023-05-30 | $7.79 | $7.81 | $7.16 | $7.44 | $7.44 | 2,227,538 |
| 2023-05-26 | $7.54 | $7.97 | $7.44 | $7.63 | $7.63 | 1,049,254 |
| 2023-05-25 | $7.93 | $8.02 | $7.30 | $7.42 | $7.42 | 996,351 |
| 2023-05-24 | $7.81 | $8.05 | $7.66 | $7.90 | $7.90 | 638,622 |
| 2023-05-23 | $8.28 | $8.49 | $7.85 | $7.90 | $7.90 | 1,325,377 |
| 2023-05-22 | $7.13 | $8.42 | $7.05 | $8.28 | $8.28 | 1,786,507 |
| 2023-05-19 | $7.31 | $7.31 | $7.08 | $7.13 | $7.13 | 747,638 |
| 2023-05-18 | $7.29 | $7.45 | $7.16 | $7.24 | $7.24 | 633,299 |
| 2023-05-17 | $7.31 | $7.40 | $7.11 | $7.36 | $7.36 | 751,415 |
| 2023-05-16 | $7.52 | $7.82 | $7.24 | $7.26 | $7.26 | 1,411,151 |
| 2023-05-15 | $7.08 | $7.69 | $7.04 | $7.57 | $7.57 | 1,043,199 |
| 2023-05-12 | $7.03 | $7.13 | $6.81 | $7.05 | $7.05 | 742,772 |
| 2023-05-11 | $7.34 | $7.37 | $7.02 | $7.03 | $7.03 | 608,107 |
| 2023-05-10 | $7.28 | $7.48 | $7.19 | $7.37 | $7.37 | 1,538,683 |
| 2023-05-09 | $7.08 | $7.29 | $7.01 | $7.04 | $7.04 | 755,239 |
| 2023-05-08 | $7.32 | $7.49 | $6.98 | $7.08 | $7.08 | 810,518 |
| 2023-05-05 | $7.22 | $7.49 | $7.02 | $7.28 | $7.28 | 1,080,665 |
| 2023-05-04 | $7.13 | $7.46 | $7.13 | $7.27 | $7.27 | 865,355 |
| 2023-05-03 | $7.19 | $7.40 | $7.03 | $7.04 | $7.04 | 819,643 |
| 2023-05-02 | $7.43 | $7.44 | $7.10 | $7.17 | $7.17 | 750,350 |
| 2023-05-01 | $7.34 | $7.77 | $7.31 | $7.48 | $7.48 | 1,198,314 |
| 2023-04-28 | $7.48 | $7.59 | $7.23 | $7.39 | $7.39 | 1,775,447 |
| 2023-04-27 | $7.79 | $7.86 | $7.49 | $7.54 | $7.54 | 1,030,221 |
| 2023-04-26 | $7.87 | $8.08 | $7.61 | $7.68 | $7.68 | 935,920 |
| 2023-04-25 | $8.36 | $8.47 | $7.73 | $7.74 | $7.74 | 1,113,774 |
| 2023-04-24 | $8.52 | $8.63 | $8.34 | $8.50 | $8.50 | 435,434 |
| 2023-04-21 | $8.25 | $8.60 | $8.24 | $8.56 | $8.56 | 527,570 |
| 2023-04-20 | $8.38 | $8.50 | $8.23 | $8.24 | $8.24 | 352,036 |
| 2023-04-19 | $8.55 | $8.72 | $8.33 | $8.52 | $8.52 | 362,998 |
| 2023-04-18 | $8.46 | $8.87 | $8.41 | $8.71 | $8.71 | 714,170 |
| 2023-04-17 | $8.13 | $8.31 | $8.07 | $8.27 | $8.27 | 365,954 |
| 2023-04-14 | $8.24 | $8.33 | $8.03 | $8.13 | $8.13 | 488,224 |
| 2023-04-13 | $8.32 | $8.68 | $8.24 | $8.29 | $8.29 | 756,587 |
| 2023-04-12 | $8.58 | $8.76 | $8.15 | $8.18 | $8.18 | 502,289 |
| 2023-04-11 | $8.34 | $8.54 | $8.08 | $8.43 | $8.43 | 580,316 |
| 2023-04-10 | $8.23 | $8.40 | $8.06 | $8.39 | $8.39 | 786,511 |
| 2023-04-06 | $8.20 | $8.40 | $8.01 | $8.34 | $8.34 | 347,250 |
| 2023-04-05 | $8.81 | $8.81 | $8.10 | $8.28 | $8.28 | 642,971 |
| 2023-04-04 | $8.89 | $8.98 | $8.76 | $8.89 | $8.89 | 475,423 |
| 2023-04-03 | $8.88 | $8.97 | $8.60 | $8.84 | $8.84 | 453,002 |
| 2023-03-31 | $8.58 | $9.15 | $8.51 | $8.94 | $8.94 | 927,756 |
| 2023-03-30 | $8.72 | $8.89 | $8.46 | $8.52 | $8.52 | 410,397 |
| 2023-03-29 | $8.51 | $8.62 | $8.36 | $8.55 | $8.55 | 681,468 |
| 2023-03-28 | $8.50 | $8.59 | $8.30 | $8.38 | $8.38 | 687,612 |
| 2023-03-27 | $8.55 | $8.63 | $8.38 | $8.53 | $8.53 | 465,566 |
| 2023-03-24 | $8.65 | $8.77 | $8.37 | $8.53 | $8.53 | 740,406 |
| 2023-03-23 | $8.97 | $9.16 | $8.60 | $8.72 | $8.72 | 537,717 |
| 2023-03-22 | $8.94 | $9.10 | $8.58 | $8.59 | $8.59 | 579,643 |
| 2023-03-21 | $8.53 | $9.01 | $8.53 | $8.94 | $8.94 | 601,481 |
| 2023-03-20 | $8.56 | $8.56 | $8.28 | $8.43 | $8.43 | 558,021 |
| 2023-03-17 | $8.69 | $8.82 | $8.32 | $8.53 | $8.53 | 876,370 |
| 2023-03-16 | $8.42 | $8.86 | $8.29 | $8.76 | $8.76 | 831,426 |
| 2023-03-15 | $8.39 | $8.48 | $8.12 | $8.47 | $8.47 | 949,806 |
| 2023-03-14 | $8.81 | $9.14 | $8.40 | $8.57 | $8.57 | 616,787 |
| 2023-03-13 | $8.43 | $8.77 | $8.34 | $8.53 | $8.53 | 1,103,115 |
| 2023-03-10 | $9.17 | $9.26 | $8.51 | $8.64 | $8.64 | 1,164,799 |
| 2023-03-09 | $9.39 | $9.65 | $9.06 | $9.15 | $9.15 | 889,059 |
| 2023-03-08 | $9.77 | $9.77 | $9.39 | $9.46 | $9.46 | 551,781 |
| 2023-03-07 | $9.89 | $10.09 | $9.56 | $9.78 | $9.78 | 861,765 |
| 2023-03-06 | $10.47 | $10.74 | $9.84 | $9.88 | $9.88 | 1,161,039 |
| 2023-03-03 | $9.90 | $10.70 | $9.82 | $10.42 | $10.42 | 3,060,033 |
| 2023-03-02 | $9.15 | $9.75 | $8.88 | $9.74 | $9.74 | 831,168 |
| 2023-03-01 | $9.59 | $9.69 | $9.29 | $9.38 | $9.38 | 698,660 |
| 2023-02-28 | $9.77 | $9.85 | $9.43 | $9.52 | $9.52 | 1,001,499 |
| 2023-02-27 | $9.23 | $9.88 | $9.19 | $9.79 | $9.79 | 1,303,089 |
| 2023-02-24 | $9.15 | $9.39 | $8.34 | $9.15 | $9.15 | 5,790,331 |
| 2023-02-23 | $11.39 | $11.52 | $11.02 | $11.33 | $11.33 | 900,092 |
| 2023-02-22 | $10.88 | $11.30 | $10.74 | $11.28 | $11.28 | 1,554,930 |
| 2023-02-21 | $10.89 | $10.93 | $10.48 | $10.75 | $10.75 | 1,347,704 |
| 2023-02-17 | $11.15 | $11.34 | $10.96 | $11.11 | $11.11 | 1,340,939 |
| 2023-02-16 | $11.73 | $11.79 | $11.20 | $11.21 | $11.21 | 6,385,333 |
| 2023-02-15 | $11.47 | $12.15 | $11.47 | $12.10 | $12.10 | 990,926 |
| 2023-02-14 | $10.99 | $11.60 | $10.77 | $11.52 | $11.52 | 581,634 |
| 2023-02-13 | $11.19 | $11.31 | $10.90 | $11.03 | $11.03 | 653,836 |
| 2023-02-10 | $10.92 | $11.19 | $10.71 | $11.17 | $11.17 | 727,897 |
| 2023-02-09 | $11.64 | $11.70 | $11.01 | $11.11 | $11.11 | 616,495 |
| 2023-02-08 | $11.50 | $11.71 | $11.30 | $11.43 | $11.43 | 744,763 |
| 2023-02-07 | $11.35 | $11.65 | $10.84 | $11.50 | $11.50 | 1,046,404 |
| 2023-02-06 | $11.89 | $12.53 | $11.77 | $11.94 | $11.94 | 1,094,000 |
| 2023-02-03 | $12.22 | $12.85 | $12.05 | $12.14 | $12.14 | 927,892 |
| 2023-02-02 | $13.00 | $13.39 | $12.70 | $12.88 | $12.88 | 1,275,301 |
| 2023-02-01 | $12.31 | $12.68 | $11.94 | $12.59 | $12.59 | 1,232,347 |
| 2023-01-31 | $11.95 | $12.51 | $11.95 | $12.26 | $12.26 | 610,159 |
| 2023-01-30 | $12.31 | $12.39 | $11.96 | $12.04 | $12.04 | 537,891 |
| 2023-01-27 | $12.47 | $12.94 | $12.25 | $12.56 | $12.56 | 753,117 |
| 2023-01-26 | $12.15 | $12.58 | $11.96 | $12.56 | $12.56 | 1,077,786 |
| 2023-01-25 | $11.22 | $12.08 | $11.06 | $11.95 | $11.95 | 752,393 |
| 2023-01-24 | $11.98 | $12.26 | $11.43 | $11.46 | $11.46 | 946,540 |
| 2023-01-23 | $10.96 | $11.98 | $10.74 | $11.96 | $11.96 | 1,237,531 |
| 2023-01-20 | $10.41 | $10.96 | $10.40 | $10.84 | $10.84 | 800,245 |
| 2023-01-19 | $10.84 | $11.01 | $10.48 | $10.61 | $10.61 | 947,351 |
| 2023-01-18 | $11.14 | $11.60 | $10.96 | $11.00 | $11.00 | 1,168,953 |
| 2023-01-17 | $10.13 | $11.04 | $10.02 | $10.98 | $10.98 | 1,462,867 |
| 2023-01-13 | $9.67 | $10.30 | $9.67 | $10.21 | $10.21 | 619,856 |
| 2023-01-12 | $9.77 | $9.98 | $9.36 | $9.93 | $9.93 | 746,955 |
| 2023-01-11 | $9.47 | $9.76 | $9.34 | $9.68 | $9.68 | 1,094,226 |
| 2023-01-10 | $9.30 | $9.49 | $8.88 | $9.22 | $9.22 | 1,076,960 |
| 2023-01-09 | $8.57 | $9.04 | $8.54 | $8.85 | $8.85 | 1,338,100 |
| 2023-01-06 | $8.03 | $8.40 | $7.78 | $8.33 | $8.33 | 885,632 |
| 2023-01-05 | $8.13 | $8.27 | $7.88 | $8.01 | $8.01 | 1,044,677 |
| 2023-01-04 | $8.16 | $8.41 | $7.79 | $8.27 | $8.27 | 1,505,498 |
| 2023-01-03 | $8.81 | $9.10 | $8.30 | $8.39 | $8.39 | 694,465 |
| 2022-12-30 | $8.42 | $8.81 | $8.40 | $8.74 | $8.74 | 689,983 |
| 2022-12-29 | $8.03 | $8.71 | $7.90 | $8.63 | $8.63 | 1,192,992 |
| 2022-12-28 | $7.95 | $8.09 | $7.75 | $7.88 | $7.88 | 1,198,623 |
| 2022-12-27 | $8.25 | $8.30 | $7.75 | $8.02 | $8.02 | 940,209 |
| 2022-12-23 | $8.39 | $8.48 | $8.04 | $8.34 | $8.34 | 729,412 |
| 2022-12-22 | $8.58 | $8.60 | $8.16 | $8.43 | $8.43 | 962,235 |
| 2022-12-21 | $8.70 | $9.08 | $8.48 | $8.73 | $8.73 | 1,246,733 |
| 2022-12-20 | $8.60 | $8.85 | $8.20 | $8.63 | $8.63 | 1,174,897 |
| 2022-12-19 | $9.30 | $9.30 | $8.26 | $8.43 | $8.43 | 1,527,922 |
| 2022-12-16 | $9.02 | $9.48 | $8.92 | $9.40 | $9.40 | 1,348,924 |
| 2022-12-15 | $9.01 | $9.39 | $8.99 | $9.07 | $9.07 | 964,182 |
| 2022-12-14 | $9.26 | $9.69 | $9.08 | $9.31 | $9.31 | 1,462,821 |
| 2022-12-13 | $9.83 | $10.09 | $9.05 | $9.26 | $9.26 | 1,129,168 |
| 2022-12-12 | $9.15 | $9.61 | $9.07 | $9.27 | $9.27 | 1,302,011 |
| 2022-12-09 | $9.22 | $9.45 | $8.95 | $9.10 | $9.10 | 600,749 |
| 2022-12-08 | $8.90 | $9.56 | $8.79 | $9.33 | $9.33 | 2,106,586 |
| 2022-12-07 | $8.76 | $8.95 | $8.45 | $8.82 | $8.82 | 785,755 |
| 2022-12-06 | $8.82 | $8.85 | $8.27 | $8.80 | $8.80 | 1,436,842 |
| 2022-12-05 | $9.54 | $9.68 | $8.76 | $8.84 | $8.84 | 1,131,998 |
| 2022-12-02 | $9.20 | $9.70 | $9.02 | $9.61 | $9.61 | 1,066,014 |
| 2022-12-01 | $8.94 | $9.59 | $8.79 | $9.44 | $9.44 | 2,943,778 |
| 2022-11-30 | $8.13 | $8.72 | $7.98 | $8.64 | $8.64 | 2,276,914 |
| 2022-11-29 | $8.22 | $9.21 | $8.17 | $8.22 | $8.22 | 3,754,321 |
| 2022-11-28 | $8.11 | $8.35 | $7.87 | $7.89 | $7.89 | 1,985,239 |
| 2022-11-25 | $8.38 | $8.55 | $8.19 | $8.22 | $8.22 | 333,108 |
| 2022-11-23 | $8.20 | $8.66 | $8.02 | $8.45 | $8.45 | 1,572,110 |
| 2022-11-22 | $8.27 | $8.31 | $7.81 | $8.14 | $8.14 | 1,009,937 |
| 2022-11-21 | $8.08 | $8.32 | $7.84 | $8.19 | $8.19 | 3,062,299 |
| 2022-11-18 | $9.00 | $9.00 | $8.12 | $8.17 | $8.17 | 1,578,046 |
| 2022-11-17 | $9.15 | $9.30 | $8.65 | $8.68 | $8.68 | 2,814,949 |
| 2022-11-16 | $10.19 | $10.20 | $9.40 | $9.44 | $9.44 | 982,774 |
| 2022-11-15 | $9.89 | $10.51 | $9.89 | $10.38 | $10.38 | 1,494,374 |
| 2022-11-14 | $9.74 | $9.84 | $9.17 | $9.40 | $9.40 | 1,562,016 |
| 2022-11-11 | $9.33 | $10.16 | $9.06 | $9.91 | $9.91 | 1,878,800 |
| 2022-11-10 | $8.91 | $9.44 | $8.89 | $9.29 | $9.29 | 3,557,797 |
| 2022-11-09 | $8.14 | $8.47 | $8.00 | $8.39 | $8.39 | 1,877,696 |
| 2022-11-08 | $8.69 | $8.69 | $8.03 | $8.24 | $8.24 | 2,712,436 |
| 2022-11-07 | $9.44 | $9.44 | $8.50 | $8.65 | $8.65 | 2,306,604 |
| 2022-11-04 | $11.81 | $11.82 | $8.96 | $9.26 | $9.26 | 4,090,611 |
| 2022-11-03 | $13.32 | $14.15 | $13.17 | $13.25 | $13.25 | 1,062,363 |
| 2022-11-02 | $14.73 | $14.77 | $13.61 | $13.63 | $13.63 | 696,127 |
| 2022-11-01 | $15.29 | $15.68 | $14.51 | $14.78 | $14.78 | 639,744 |
| 2022-10-31 | $14.63 | $15.10 | $14.55 | $14.86 | $14.86 | 691,054 |
| 2022-10-28 | $14.22 | $14.83 | $14.03 | $14.81 | $14.81 | 847,228 |
| 2022-10-27 | $14.31 | $15.20 | $14.25 | $14.46 | $14.46 | 718,553 |
| 2022-10-26 | $14.32 | $15.41 | $14.08 | $14.10 | $14.10 | 718,222 |
| 2022-10-25 | $13.34 | $14.87 | $13.34 | $14.66 | $14.66 | 1,032,801 |
| 2022-10-24 | $13.22 | $13.34 | $12.46 | $13.18 | $13.18 | 506,250 |
| 2022-10-21 | $13.20 | $13.45 | $12.70 | $13.34 | $13.34 | 711,180 |
| 2022-10-20 | $12.93 | $13.78 | $12.93 | $13.29 | $13.29 | 458,148 |
| 2022-10-19 | $13.39 | $13.62 | $12.75 | $12.92 | $12.92 | 632,604 |
| 2022-10-18 | $13.94 | $14.26 | $13.44 | $13.72 | $13.72 | 593,008 |
| 2022-10-17 | $13.09 | $13.76 | $13.09 | $13.32 | $13.32 | 640,222 |
| 2022-10-14 | $13.39 | $13.47 | $12.41 | $12.51 | $12.51 | 657,879 |
| 2022-10-13 | $12.50 | $13.31 | $12.01 | $13.01 | $13.01 | 887,134 |
| 2022-10-12 | $12.96 | $13.32 | $12.39 | $13.15 | $13.15 | 876,464 |
| 2022-10-11 | $13.56 | $13.58 | $12.61 | $12.90 | $12.90 | 1,182,388 |
| 2022-10-10 | $14.87 | $14.87 | $13.22 | $13.65 | $13.65 | 1,184,349 |
| 2022-10-07 | $15.60 | $15.77 | $14.52 | $14.90 | $14.90 | 842,064 |
| 2022-10-06 | $16.29 | $16.83 | $16.04 | $16.18 | $16.18 | 505,438 |
| 2022-10-05 | $16.08 | $16.49 | $15.93 | $16.36 | $16.36 | 441,021 |
| 2022-10-04 | $15.86 | $16.97 | $15.86 | $16.58 | $16.58 | 1,048,796 |
| 2022-10-03 | $14.95 | $15.47 | $14.77 | $15.32 | $15.32 | 807,664 |
| 2022-09-30 | $15.08 | $15.68 | $14.71 | $14.80 | $14.80 | 761,982 |
| 2022-09-29 | $14.63 | $15.00 | $14.31 | $14.99 | $14.99 | 556,173 |
| 2022-09-28 | $14.52 | $15.34 | $14.39 | $15.14 | $15.14 | 660,650 |
| 2022-09-27 | $14.67 | $14.71 | $14.12 | $14.36 | $14.36 | 575,947 |
| 2022-09-26 | $14.46 | $15.44 | $14.20 | $14.25 | $14.25 | 800,719 |
| 2022-09-23 | $14.66 | $14.82 | $14.01 | $14.50 | $14.50 | 764,726 |
| 2022-09-22 | $14.76 | $15.11 | $14.36 | $14.93 | $14.93 | 952,370 |
| 2022-09-21 | $15.08 | $15.69 | $14.79 | $14.93 | $14.93 | 554,846 |
| 2022-09-20 | $16.14 | $16.28 | $14.91 | $14.97 | $14.97 | 1,069,078 |
| 2022-09-19 | $16.25 | $16.50 | $15.59 | $16.35 | $16.35 | 554,615 |
| 2022-09-16 | $16.55 | $16.55 | $15.94 | $16.28 | $16.28 | 851,793 |
| 2022-09-15 | $16.21 | $17.19 | $16.21 | $16.81 | $16.81 | 1,255,713 |
| 2022-09-14 | $16.27 | $16.74 | $15.77 | $16.73 | $16.73 | 722,444 |
| 2022-09-13 | $15.98 | $16.66 | $15.27 | $16.24 | $16.24 | 1,205,996 |
| 2022-09-12 | $17.00 | $17.29 | $16.52 | $17.05 | $17.05 | 920,377 |
| 2022-09-09 | $17.00 | $17.38 | $16.91 | $16.99 | $16.99 | 1,447,736 |
| 2022-09-08 | $16.46 | $17.05 | $16.34 | $16.66 | $16.66 | 677,170 |
| 2022-09-07 | $15.52 | $16.80 | $15.52 | $16.72 | $16.72 | 792,019 |
| 2022-09-06 | $15.40 | $15.90 | $15.16 | $15.63 | $15.63 | 902,056 |
| 2022-09-02 | $15.49 | $15.82 | $14.90 | $15.36 | $15.36 | 664,246 |
| 2022-09-01 | $16.23 | $16.25 | $14.52 | $15.16 | $15.16 | 1,520,776 |
| 2022-08-31 | $16.80 | $17.13 | $16.47 | $16.67 | $16.67 | 1,044,831 |
| 2022-08-30 | $16.87 | $17.37 | $16.08 | $16.33 | $16.33 | 1,066,449 |
| 2022-08-29 | $16.91 | $17.50 | $16.63 | $16.64 | $16.64 | 1,113,631 |
| 2022-08-26 | $18.41 | $18.55 | $17.16 | $17.32 | $17.32 | 656,954 |
| 2022-08-25 | $18.65 | $18.99 | $18.20 | $18.35 | $18.35 | 1,139,305 |
| 2022-08-24 | $17.37 | $18.59 | $17.35 | $18.25 | $18.25 | 632,604 |
| 2022-08-23 | $17.53 | $18.19 | $17.37 | $17.38 | $17.38 | 386,161 |
| 2022-08-22 | $17.97 | $18.38 | $17.39 | $17.48 | $17.48 | 573,816 |
| 2022-08-19 | $19.29 | $19.29 | $18.18 | $18.36 | $18.36 | 935,481 |
| 2022-08-18 | $19.68 | $20.17 | $19.38 | $19.93 | $19.93 | 645,482 |
| 2022-08-17 | $20.34 | $20.40 | $19.32 | $20.06 | $20.06 | 661,285 |
| 2022-08-16 | $20.75 | $21.08 | $20.05 | $20.80 | $20.80 | 1,042,733 |
| 2022-08-15 | $20.55 | $21.24 | $20.26 | $20.97 | $20.97 | 1,192,505 |
| 2022-08-12 | $20.18 | $20.90 | $19.73 | $20.86 | $20.86 | 770,595 |
| 2022-08-11 | $21.00 | $21.80 | $19.93 | $20.00 | $20.00 | 1,608,875 |
| 2022-08-10 | $19.81 | $20.80 | $19.63 | $20.67 | $20.67 | 1,372,320 |
| 2022-08-09 | $19.33 | $19.47 | $18.46 | $19.02 | $19.02 | 1,010,349 |
| 2022-08-08 | $18.84 | $20.33 | $18.84 | $19.74 | $19.74 | 1,266,424 |
| 2022-08-05 | $17.50 | $19.42 | $17.26 | $18.82 | $18.82 | 1,107,698 |
| 2022-08-04 | $18.24 | $18.78 | $17.89 | $18.35 | $18.35 | 1,103,512 |
| 2022-08-03 | $16.90 | $18.36 | $16.82 | $18.21 | $18.21 | 749,537 |
| 2022-08-02 | $15.55 | $16.90 | $15.46 | $16.66 | $16.66 | 762,973 |
| 2022-08-01 | $15.52 | $15.78 | $15.02 | $15.72 | $15.72 | 723,348 |
| 2022-07-29 | $15.39 | $15.78 | $15.06 | $15.65 | $15.65 | 683,012 |
| 2022-07-28 | $15.15 | $15.71 | $14.82 | $15.51 | $15.51 | 805,560 |
| 2022-07-27 | $14.60 | $15.38 | $14.60 | $15.32 | $15.32 | 785,825 |
| 2022-07-26 | $15.77 | $15.77 | $14.43 | $14.47 | $14.47 | 923,229 |
| 2022-07-25 | $16.69 | $16.73 | $16.13 | $16.27 | $16.27 | 599,435 |
| 2022-07-22 | $18.30 | $18.33 | $16.23 | $16.82 | $16.82 | 975,476 |
| 2022-07-21 | $17.67 | $18.56 | $17.42 | $18.56 | $18.56 | 808,080 |
| 2022-07-20 | $16.03 | $17.99 | $16.03 | $17.74 | $17.74 | 1,337,680 |
| 2022-07-19 | $15.71 | $16.02 | $14.76 | $15.87 | $15.87 | 1,568,513 |
| 2022-07-18 | $17.78 | $17.80 | $15.32 | $15.54 | $15.54 | 2,412,879 |
| 2022-07-15 | $17.57 | $17.67 | $16.88 | $17.21 | $17.21 | 938,459 |
| 2022-07-14 | $18.22 | $18.45 | $17.00 | $17.22 | $17.22 | 703,640 |
| 2022-07-13 | $18.06 | $19.24 | $17.16 | $18.27 | $18.27 | 813,533 |
| 2022-07-12 | $18.48 | $19.16 | $17.93 | $18.51 | $18.51 | 930,434 |
| 2022-07-11 | $18.36 | $18.44 | $17.46 | $18.30 | $18.30 | 866,246 |
| 2022-07-08 | $17.75 | $18.95 | $17.58 | $18.61 | $18.61 | 535,270 |
| 2022-07-07 | $18.06 | $18.85 | $17.83 | $18.46 | $18.46 | 686,730 |
| 2022-07-06 | $18.43 | $19.20 | $17.94 | $18.02 | $18.02 | 624,063 |
| 2022-07-05 | $17.13 | $18.61 | $16.78 | $18.61 | $18.61 | 819,467 |
| 2022-07-01 | $16.25 | $17.54 | $16.08 | $17.37 | $17.37 | 915,600 |
| 2022-06-30 | $16.88 | $16.89 | $15.77 | $16.20 | $16.20 | 1,152,227 |
| 2022-06-29 | $17.68 | $17.76 | $17.13 | $17.32 | $17.32 | 616,737 |
| 2022-06-28 | $18.70 | $19.12 | $17.83 | $17.88 | $17.88 | 776,625 |
| 2022-06-27 | $19.38 | $19.61 | $18.30 | $18.85 | $18.85 | 615,371 |
| 2022-06-24 | $18.06 | $19.60 | $18.06 | $19.16 | $19.16 | 3,301,548 |
| 2022-06-23 | $16.65 | $17.98 | $16.56 | $17.80 | $17.80 | 885,418 |
| 2022-06-22 | $15.66 | $16.88 | $15.55 | $16.41 | $16.41 | 771,258 |
| 2022-06-21 | $16.15 | $16.91 | $16.07 | $16.09 | $16.09 | 866,085 |
| 2022-06-17 | $14.72 | $16.30 | $14.44 | $15.80 | $15.80 | 1,473,928 |
| 2022-06-16 | $14.77 | $15.12 | $13.94 | $14.36 | $14.36 | 1,229,044 |
| 2022-06-15 | $15.73 | $16.32 | $15.15 | $15.43 | $15.43 | 2,304,171 |
| 2022-06-14 | $15.45 | $15.84 | $14.72 | $15.40 | $15.40 | 821,430 |
| 2022-06-13 | $16.34 | $16.89 | $15.10 | $15.26 | $15.26 | 1,005,612 |
| 2022-06-10 | $17.35 | $17.77 | $16.74 | $17.28 | $17.28 | 896,535 |
| 2022-06-09 | $19.34 | $19.34 | $17.96 | $18.06 | $18.06 | 756,312 |
| 2022-06-08 | $18.70 | $20.01 | $18.60 | $19.61 | $19.61 | 1,052,119 |
| 2022-06-07 | $18.28 | $18.90 | $18.11 | $18.59 | $18.59 | 917,444 |
| 2022-06-06 | $18.52 | $18.82 | $17.94 | $18.76 | $18.76 | 1,841,833 |
| 2022-06-03 | $18.98 | $18.98 | $17.83 | $17.94 | $17.94 | 1,083,286 |
| 2022-06-02 | $18.14 | $19.98 | $18.03 | $19.44 | $19.44 | 1,498,075 |
| 2022-06-01 | $18.84 | $19.52 | $18.18 | $18.26 | $18.26 | 1,370,889 |
| 2022-05-31 | $19.54 | $19.86 | $18.18 | $18.53 | $18.53 | 1,889,265 |
| 2022-05-27 | $18.80 | $20.34 | $18.61 | $19.59 | $19.59 | 2,320,100 |
| 2022-05-26 | $17.46 | $19.12 | $17.24 | $18.49 | $18.49 | 1,812,966 |
| 2022-05-25 | $16.22 | $17.75 | $16.22 | $17.75 | $17.75 | 1,710,442 |
| 2022-05-24 | $17.78 | $17.78 | $15.85 | $16.31 | $16.31 | 3,456,585 |
| 2022-05-23 | $18.68 | $19.17 | $17.69 | $17.99 | $17.99 | 1,978,435 |
| 2022-05-20 | $19.33 | $19.50 | $17.71 | $18.94 | $18.94 | 2,863,124 |
| 2022-05-19 | $17.30 | $19.44 | $17.10 | $18.80 | $18.80 | 2,125,445 |
| 2022-05-18 | $17.92 | $19.06 | $17.17 | $17.37 | $17.37 | 1,424,237 |
| 2022-05-17 | $18.27 | $18.98 | $17.14 | $18.41 | $18.41 | 1,311,062 |
| 2022-05-16 | $17.07 | $18.05 | $16.27 | $17.70 | $17.70 | 2,278,273 |
| 2022-05-13 | $15.58 | $17.40 | $15.58 | $17.37 | $17.37 | 1,402,545 |
| 2022-05-12 | $13.14 | $15.02 | $12.71 | $14.99 | $14.99 | 2,518,048 |
| 2022-05-11 | $15.20 | $15.73 | $13.41 | $13.51 | $13.51 | 1,659,683 |
| 2022-05-10 | $16.88 | $17.35 | $14.28 | $15.45 | $15.45 | 1,954,370 |
| 2022-05-09 | $18.17 | $18.61 | $16.24 | $16.38 | $16.38 | 2,228,977 |
| 2022-05-06 | $18.90 | $19.30 | $17.56 | $18.72 | $18.72 | 1,202,529 |
| 2022-05-05 | $19.92 | $19.92 | $18.49 | $18.91 | $18.91 | 2,163,924 |
| 2022-05-04 | $19.96 | $20.54 | $18.48 | $20.45 | $20.45 | 1,276,739 |
| 2022-05-03 | $19.17 | $20.34 | $18.56 | $20.14 | $20.14 | 2,361,577 |
| 2022-05-02 | $17.67 | $18.89 | $17.25 | $18.79 | $18.79 | 2,267,265 |
| 2022-04-29 | $18.29 | $19.04 | $17.63 | $17.87 | $17.87 | 1,107,629 |
| 2022-04-28 | $17.47 | $18.86 | $16.87 | $18.67 | $18.67 | 1,224,989 |
| 2022-04-27 | $17.22 | $17.72 | $16.80 | $16.98 | $16.98 | 817,734 |
| 2022-04-26 | $17.54 | $17.80 | $16.82 | $17.25 | $17.25 | 1,634,123 |
| 2022-04-25 | $17.19 | $18.04 | $17.11 | $17.82 | $17.82 | 778,128 |
| 2022-04-22 | $17.50 | $18.15 | $17.13 | $17.32 | $17.32 | 644,737 |
| 2022-04-21 | $18.85 | $19.20 | $16.99 | $17.46 | $17.46 | 1,274,019 |
| 2022-04-20 | $20.25 | $20.31 | $18.30 | $18.37 | $18.37 | 1,968,450 |
| 2022-04-19 | $19.27 | $20.82 | $19.01 | $20.17 | $20.17 | 1,542,704 |
| 2022-04-18 | $19.84 | $20.05 | $18.71 | $19.16 | $19.16 | 4,274,356 |
| 2022-04-14 | $21.53 | $21.53 | $19.95 | $19.96 | $19.96 | 842,842 |
| 2022-04-13 | $20.73 | $21.79 | $20.55 | $21.47 | $21.47 | 476,644 |
| 2022-04-12 | $20.64 | $22.20 | $20.60 | $20.79 | $20.79 | 974,610 |
| 2022-04-11 | $20.32 | $20.82 | $19.81 | $20.36 | $20.36 | 676,520 |
| 2022-04-08 | $21.38 | $21.47 | $20.46 | $20.68 | $20.68 | 652,065 |
| 2022-04-07 | $21.33 | $21.76 | $20.10 | $21.46 | $21.46 | 1,905,625 |
| 2022-04-06 | $21.68 | $21.83 | $20.41 | $21.23 | $21.23 | 1,563,824 |
| 2022-04-05 | $23.63 | $23.67 | $21.55 | $22.33 | $22.33 | 1,058,487 |
| 2022-04-04 | $22.40 | $24.10 | $22.24 | $23.87 | $23.87 | 1,269,772 |
| 2022-04-01 | $22.10 | $22.74 | $21.62 | $22.21 | $22.21 | 765,364 |
| 2022-03-31 | $22.30 | $22.49 | $21.58 | $21.91 | $21.91 | 830,518 |
| 2022-03-30 | $22.71 | $23.62 | $22.13 | $22.19 | $22.19 | 1,361,728 |
| 2022-03-29 | $21.76 | $23.44 | $21.73 | $23.28 | $23.28 | 1,186,064 |
| 2022-03-28 | $20.66 | $21.42 | $20.52 | $21.25 | $21.25 | 1,021,998 |
| 2022-03-25 | $21.86 | $21.88 | $20.33 | $20.50 | $20.50 | 843,155 |
| 2022-03-24 | $22.30 | $22.82 | $21.52 | $21.88 | $21.88 | 593,192 |
| 2022-03-23 | $22.71 | $23.44 | $21.95 | $22.21 | $22.21 | 923,780 |
| 2022-03-22 | $21.30 | $23.43 | $21.22 | $22.87 | $22.87 | 1,578,574 |
| 2022-03-21 | $21.40 | $21.94 | $20.55 | $21.39 | $21.39 | 1,593,815 |
| 2022-03-18 | $20.92 | $22.12 | $20.75 | $21.70 | $21.70 | 1,300,657 |
| 2022-03-17 | $20.04 | $21.39 | $19.50 | $21.25 | $21.25 | 1,360,362 |
| 2022-03-16 | $18.03 | $20.28 | $17.80 | $20.13 | $20.13 | 3,235,261 |
| 2022-03-15 | $18.21 | $18.61 | $17.27 | $17.72 | $17.72 | 3,185,444 |
| 2022-03-14 | $19.02 | $19.55 | $17.90 | $18.21 | $18.21 | 1,622,067 |
| 2022-03-11 | $21.04 | $21.04 | $19.02 | $19.15 | $19.15 | 2,314,080 |
| 2022-03-10 | $21.39 | $21.52 | $20.26 | $20.60 | $20.60 | 1,126,443 |
| 2022-03-09 | $21.20 | $22.27 | $20.69 | $22.09 | $22.09 | 1,869,371 |
| 2022-03-08 | $20.63 | $21.47 | $19.55 | $20.25 | $20.25 | 2,458,362 |
| 2022-03-07 | $20.78 | $22.03 | $20.35 | $20.89 | $20.89 | 1,481,380 |
| 2022-03-04 | $21.63 | $22.98 | $20.56 | $20.94 | $20.94 | 998,605 |
| 2022-03-03 | $22.36 | $22.89 | $21.48 | $21.92 | $21.92 | 1,585,668 |
| 2022-03-02 | $22.30 | $22.41 | $21.04 | $22.39 | $22.39 | 1,741,266 |
| 2022-03-01 | $20.22 | $22.76 | $20.13 | $21.85 | $21.85 | 5,391,313 |
| 2022-02-28 | $25.04 | $26.25 | $24.36 | $25.90 | $25.90 | 1,883,528 |
| 2022-02-25 | $24.95 | $25.40 | $23.44 | $25.31 | $25.31 | 1,027,203 |
| 2022-02-24 | $21.79 | $25.16 | $21.63 | $24.91 | $24.91 | 1,533,602 |
| 2022-02-23 | $24.81 | $25.30 | $22.94 | $23.01 | $23.01 | 1,241,462 |
| 2022-02-22 | $24.53 | $26.22 | $24.26 | $24.52 | $24.52 | 1,109,301 |
| 2022-02-18 | $26.62 | $26.82 | $24.53 | $25.32 | $25.32 | 1,790,798 |
| 2022-02-17 | $28.56 | $28.87 | $26.21 | $26.56 | $26.56 | 1,401,097 |
| 2022-02-16 | $30.14 | $30.27 | $28.38 | $29.11 | $29.11 | 1,629,515 |
| 2022-02-15 | $30.75 | $31.33 | $30.08 | $31.22 | $31.22 | 885,175 |
| 2022-02-14 | $30.74 | $31.96 | $29.98 | $30.05 | $30.05 | 1,013,489 |
| 2022-02-11 | $31.94 | $33.50 | $30.15 | $31.01 | $31.01 | 2,383,288 |
| 2022-02-10 | $32.24 | $33.80 | $31.45 | $31.73 | $31.73 | 1,059,674 |
| 2022-02-09 | $32.50 | $33.40 | $32.02 | $33.10 | $33.10 | 1,004,648 |
| 2022-02-08 | $30.64 | $32.08 | $30.56 | $31.98 | $31.98 | 593,389 |
| 2022-02-07 | $30.68 | $32.57 | $30.39 | $31.00 | $31.00 | 767,019 |
| 2022-02-04 | $29.45 | $31.16 | $28.94 | $30.68 | $30.68 | 1,331,501 |
| 2022-02-03 | $29.78 | $30.94 | $28.77 | $28.94 | $28.94 | 1,317,543 |
| 2022-02-02 | $34.00 | $34.00 | $30.92 | $31.37 | $31.37 | 1,209,411 |
| 2022-02-01 | $33.05 | $33.95 | $31.33 | $33.74 | $33.74 | 1,550,533 |
| 2022-01-31 | $30.51 | $32.77 | $30.51 | $32.69 | $32.69 | 1,606,758 |
| 2022-01-28 | $28.80 | $30.56 | $27.82 | $30.35 | $30.35 | 1,350,452 |
| 2022-01-27 | $30.35 | $31.19 | $28.36 | $28.82 | $28.82 | 1,586,808 |
| 2022-01-26 | $30.50 | $31.37 | $29.09 | $29.61 | $29.61 | 2,397,481 |
| 2022-01-25 | $28.82 | $30.35 | $27.04 | $28.79 | $28.79 | 2,607,106 |
| 2022-01-24 | $26.08 | $30.20 | $25.61 | $29.94 | $29.94 | 2,844,177 |
| 2022-01-21 | $28.74 | $29.70 | $27.38 | $27.59 | $27.59 | 1,761,237 |
| 2022-01-20 | $30.08 | $31.99 | $29.24 | $29.32 | $29.32 | 1,296,404 |
| 2022-01-19 | $28.94 | $30.20 | $28.60 | $28.99 | $28.99 | 1,278,817 |
| 2022-01-18 | $30.08 | $30.95 | $28.75 | $28.96 | $28.96 | 2,125,738 |
| 2022-01-14 | $31.15 | $32.37 | $30.22 | $31.10 | $31.10 | 1,330,715 |
| 2022-01-13 | $33.92 | $34.02 | $31.21 | $31.44 | $31.44 | 1,520,175 |
| 2022-01-12 | $34.28 | $34.98 | $32.89 | $33.60 | $33.60 | 1,258,100 |
| 2022-01-11 | $33.32 | $34.45 | $32.60 | $33.79 | $33.79 | 1,160,920 |
| 2022-01-10 | $31.97 | $33.85 | $30.88 | $33.71 | $33.71 | 1,682,818 |
| 2022-01-07 | $32.22 | $33.62 | $32.02 | $32.66 | $32.66 | 1,542,079 |
| 2022-01-06 | $31.58 | $33.60 | $31.05 | $32.14 | $32.14 | 1,382,493 |
| 2022-01-05 | $34.00 | $34.89 | $31.80 | $32.01 | $32.01 | 1,671,730 |
| 2022-01-04 | $37.35 | $37.45 | $33.50 | $34.50 | $34.50 | 2,194,061 |
| 2022-01-03 | $35.80 | $37.75 | $34.91 | $37.35 | $37.35 | 1,247,407 |
| 2021-12-31 | $36.26 | $36.50 | $35.11 | $35.37 | $35.37 | 1,320,694 |
| 2021-12-30 | $35.50 | $37.08 | $35.41 | $36.21 | $36.21 | 2,358,459 |
| 2021-12-29 | $36.20 | $36.80 | $34.84 | $35.47 | $35.47 | 1,553,179 |
| 2021-12-28 | $37.64 | $38.00 | $36.05 | $36.32 | $36.32 | 1,049,994 |
| 2021-12-27 | $38.50 | $38.67 | $37.52 | $37.80 | $37.80 | 960,967 |
| 2021-12-23 | $39.00 | $39.08 | $37.84 | $38.51 | $38.51 | 906,220 |
| 2021-12-22 | $40.30 | $40.43 | $38.06 | $38.84 | $38.84 | 1,542,584 |
| 2021-12-21 | $36.87 | $38.87 | $36.75 | $38.38 | $38.38 | 1,740,086 |
| 2021-12-20 | $35.89 | $36.80 | $34.50 | $36.16 | $36.16 | 1,219,829 |
| 2021-12-17 | $35.96 | $37.35 | $34.71 | $36.59 | $36.59 | 1,908,300 |
| 2021-12-16 | $39.20 | $39.50 | $36.08 | $36.68 | $36.68 | 1,278,243 |
| 2021-12-15 | $37.55 | $39.45 | $36.01 | $38.83 | $38.83 | 2,035,623 |
| 2021-12-14 | $36.25 | $37.75 | $35.82 | $37.55 | $37.55 | 1,735,407 |
| 2021-12-13 | $39.50 | $39.96 | $36.15 | $37.45 | $37.45 | 2,112,635 |
| 2021-12-10 | $41.55 | $41.97 | $38.36 | $38.78 | $38.78 | 1,716,865 |
| 2021-12-09 | $42.61 | $43.65 | $40.38 | $41.22 | $41.22 | 1,723,547 |
| 2021-12-08 | $43.10 | $44.71 | $41.61 | $42.84 | $42.84 | 2,043,282 |
| 2021-12-07 | $40.00 | $42.77 | $39.70 | $41.25 | $41.25 | 2,760,596 |
| 2021-12-06 | $40.23 | $41.52 | $39.17 | $40.59 | $40.59 | 2,602,440 |
| 2021-12-03 | $43.78 | $43.78 | $39.45 | $40.70 | $40.70 | 1,813,749 |
| 2021-12-02 | $40.87 | $43.99 | $40.37 | $43.53 | $43.53 | 2,283,010 |
| 2021-12-01 | $45.59 | $46.49 | $40.00 | $40.90 | $40.90 | 2,353,415 |
| 2021-11-30 | $46.66 | $47.28 | $42.75 | $45.27 | $45.27 | 1,459,327 |
| 2021-11-29 | $48.73 | $49.23 | $45.92 | $46.37 | $46.37 | 1,121,270 |
| 2021-11-26 | $47.70 | $49.31 | $47.19 | $48.65 | $48.65 | 549,669 |
| 2021-11-24 | $46.05 | $48.95 | $45.90 | $48.84 | $48.84 | 849,374 |
| 2021-11-23 | $46.50 | $47.99 | $45.39 | $46.78 | $46.78 | 1,448,343 |
| 2021-11-22 | $49.50 | $49.84 | $45.05 | $46.59 | $46.59 | 1,656,581 |
| 2021-11-19 | $50.02 | $52.35 | $48.85 | $49.27 | $49.27 | 1,202,530 |
| 2021-11-18 | $55.10 | $55.20 | $50.03 | $50.47 | $50.47 | 2,056,782 |
| 2021-11-17 | $57.33 | $59.58 | $55.61 | $55.87 | $55.87 | 1,165,158 |
| 2021-11-16 | $57.00 | $57.55 | $55.56 | $57.33 | $57.33 | 1,314,457 |
| 2021-11-15 | $58.20 | $59.94 | $57.11 | $57.27 | $57.27 | 1,116,478 |
| 2021-11-12 | $59.00 | $60.00 | $57.40 | $57.53 | $57.53 | 1,171,896 |
| 2021-11-11 | $60.53 | $61.40 | $58.15 | $58.44 | $58.44 | 915,926 |
| 2021-11-10 | $62.30 | $64.14 | $58.29 | $59.74 | $59.74 | 2,223,408 |
| 2021-11-09 | $59.47 | $63.81 | $58.92 | $62.74 | $62.74 | 2,913,738 |
| 2021-11-08 | $58.68 | $60.00 | $57.68 | $59.69 | $59.69 | 2,239,715 |
| 2021-11-05 | $52.75 | $59.38 | $52.70 | $58.81 | $58.81 | 7,837,138 |
| 2021-11-04 | $45.58 | $46.12 | $44.90 | $45.85 | $45.85 | 1,584,360 |
| 2021-11-03 | $44.95 | $45.65 | $43.90 | $45.10 | $45.10 | 1,754,990 |
| 2021-11-02 | $46.36 | $46.36 | $44.61 | $44.86 | $44.86 | 1,229,050 |
| 2021-11-01 | $46.25 | $47.28 | $45.85 | $46.10 | $46.10 | 982,963 |
| 2021-10-29 | $46.17 | $47.20 | $45.77 | $46.21 | $46.21 | 880,312 |
| 2021-10-28 | $45.56 | $47.38 | $45.05 | $46.46 | $46.46 | 2,238,251 |
| 2021-10-27 | $48.46 | $48.65 | $45.70 | $45.98 | $45.98 | 1,255,028 |
| 2021-10-26 | $51.84 | $52.06 | $47.91 | $48.21 | $48.21 | 1,105,916 |
| 2021-10-25 | $50.81 | $52.10 | $50.32 | $50.95 | $50.95 | 911,083 |
| 2021-10-22 | $53.70 | $54.33 | $50.51 | $50.84 | $50.84 | 871,335 |
| 2021-10-21 | $53.50 | $55.55 | $53.26 | $54.35 | $54.35 | 1,442,582 |
| 2021-10-20 | $55.52 | $55.60 | $53.82 | $53.91 | $53.91 | 495,076 |
| 2021-10-19 | $55.91 | $56.34 | $54.76 | $55.00 | $55.00 | 1,157,229 |
| 2021-10-18 | $53.33 | $55.58 | $52.77 | $55.21 | $55.21 | 1,104,145 |
| 2021-10-15 | $55.36 | $55.45 | $53.31 | $53.59 | $53.59 | 1,437,393 |
| 2021-10-14 | $53.39 | $55.67 | $52.68 | $55.05 | $55.05 | 1,927,689 |
| 2021-10-13 | $50.82 | $52.83 | $50.67 | $52.18 | $52.18 | 817,143 |
| 2021-10-12 | $50.18 | $51.21 | $49.87 | $50.00 | $50.00 | 619,437 |
| 2021-10-11 | $50.05 | $51.55 | $49.94 | $49.99 | $49.99 | 412,039 |
| 2021-10-08 | $52.17 | $53.12 | $50.66 | $50.68 | $50.68 | 554,158 |
| 2021-10-07 | $51.50 | $53.24 | $51.13 | $51.87 | $51.87 | 1,096,371 |
| 2021-10-06 | $48.22 | $51.07 | $47.86 | $50.92 | $50.92 | 748,460 |
| 2021-10-05 | $48.18 | $50.66 | $47.79 | $48.95 | $48.95 | 710,454 |
| 2021-10-04 | $50.62 | $50.64 | $47.33 | $48.17 | $48.17 | 853,266 |
| 2021-10-01 | $51.23 | $51.57 | $49.59 | $51.14 | $51.14 | 640,412 |
| 2021-09-30 | $52.79 | $52.79 | $50.61 | $50.64 | $50.64 | 1,204,011 |
| 2021-09-29 | $53.98 | $54.75 | $51.85 | $52.47 | $52.47 | 892,720 |
| 2021-09-28 | $53.76 | $55.48 | $53.22 | $53.49 | $53.49 | 936,827 |
| 2021-09-27 | $53.34 | $55.30 | $52.31 | $54.97 | $54.97 | 841,539 |
| 2021-09-24 | $54.00 | $54.14 | $52.60 | $53.76 | $53.76 | 779,794 |
| 2021-09-23 | $54.95 | $55.00 | $53.77 | $54.59 | $54.59 | 715,551 |
| 2021-09-22 | $54.61 | $55.36 | $53.38 | $54.23 | $54.23 | 848,022 |
| 2021-09-21 | $55.35 | $55.63 | $53.15 | $53.95 | $53.95 | 1,189,876 |
| 2021-09-20 | $55.98 | $56.10 | $52.86 | $54.73 | $54.73 | 1,947,731 |
| 2021-09-17 | $57.50 | $59.56 | $57.17 | $58.37 | $58.37 | 4,440,498 |
| 2021-09-16 | $56.66 | $58.28 | $55.88 | $57.77 | $57.77 | 1,385,631 |
| 2021-09-15 | $55.56 | $56.50 | $53.62 | $56.00 | $56.00 | 1,230,827 |
| 2021-09-14 | $55.78 | $57.15 | $54.35 | $55.63 | $55.63 | 1,278,867 |
| 2021-09-13 | $54.60 | $57.49 | $54.03 | $55.84 | $55.84 | 1,551,053 |
| 2021-09-10 | $53.84 | $56.17 | $52.91 | $54.84 | $54.84 | 3,531,686 |
| 2021-09-09 | $55.70 | $55.79 | $53.16 | $53.17 | $53.17 | 3,653,979 |
| 2021-09-08 | $62.47 | $62.69 | $57.25 | $57.40 | $57.40 | 1,625,364 |
| 2021-09-07 | $59.76 | $63.02 | $59.76 | $62.47 | $62.47 | 1,201,369 |
| 2021-09-03 | $59.43 | $60.48 | $58.81 | $59.25 | $59.25 | 546,279 |
| 2021-09-02 | $59.81 | $60.37 | $59.26 | $59.58 | $59.58 | 493,842 |
| 2021-09-01 | $60.00 | $60.29 | $58.93 | $59.19 | $59.19 | 560,091 |
| 2021-08-31 | $60.88 | $61.39 | $59.05 | $59.54 | $59.54 | 597,264 |
| 2021-08-30 | $59.88 | $62.36 | $59.30 | $61.02 | $61.02 | 1,057,032 |
| 2021-08-27 | $57.56 | $59.82 | $57.36 | $59.45 | $59.45 | 468,507 |
| 2021-08-26 | $58.40 | $58.77 | $56.74 | $57.50 | $57.50 | 555,792 |
| 2021-08-25 | $57.94 | $58.46 | $57.52 | $58.38 | $58.38 | 578,783 |
| 2021-08-24 | $56.63 | $58.10 | $56.08 | $58.03 | $58.03 | 867,368 |
| 2021-08-23 | $55.09 | $56.12 | $54.33 | $55.95 | $55.95 | 767,093 |
| 2021-08-20 | $53.72 | $54.66 | $53.33 | $54.66 | $54.66 | 675,192 |
| 2021-08-19 | $53.80 | $55.19 | $53.21 | $53.89 | $53.89 | 681,054 |
| 2021-08-18 | $57.16 | $57.58 | $54.44 | $54.48 | $54.48 | 968,029 |
| 2021-08-17 | $57.25 | $58.95 | $55.84 | $56.64 | $56.64 | 963,119 |
| 2021-08-16 | $62.56 | $62.57 | $58.56 | $58.78 | $58.78 | 1,352,276 |
| 2021-08-13 | $62.63 | $63.14 | $61.60 | $63.13 | $63.13 | 540,899 |
| 2021-08-12 | $61.00 | $62.47 | $60.64 | $62.31 | $62.31 | 670,949 |
| 2021-08-11 | $61.75 | $61.81 | $60.14 | $61.50 | $61.50 | 1,080,045 |
| 2021-08-10 | $62.43 | $62.82 | $60.60 | $62.29 | $62.29 | 988,971 |
| 2021-08-09 | $63.65 | $64.35 | $61.68 | $61.98 | $61.98 | 1,350,953 |
| 2021-08-06 | $67.00 | $67.16 | $61.50 | $63.16 | $63.16 | 3,207,687 |
| 2021-08-05 | $69.21 | $71.63 | $68.12 | $71.33 | $71.33 | 1,624,100 |
| 2021-08-04 | $67.12 | $69.92 | $67.12 | $69.15 | $69.15 | 838,876 |
| 2021-08-03 | $68.23 | $68.51 | $66.04 | $67.72 | $67.72 | 923,516 |
| 2021-08-02 | $65.00 | $68.25 | $64.76 | $68.11 | $68.11 | 1,143,633 |
| 2021-07-30 | $67.45 | $67.45 | $63.56 | $64.76 | $64.76 | 1,687,149 |
| 2021-07-29 | $70.03 | $70.49 | $68.00 | $69.05 | $69.05 | 929,452 |
| 2021-07-28 | $68.90 | $70.87 | $68.34 | $70.24 | $70.24 | 891,411 |
| 2021-07-27 | $67.56 | $68.77 | $65.80 | $67.94 | $67.94 | 676,103 |
| 2021-07-26 | $69.24 | $69.89 | $66.84 | $67.65 | $67.65 | 629,867 |
| 2021-07-23 | $67.74 | $70.70 | $67.17 | $69.10 | $69.10 | 1,184,864 |
| 2021-07-22 | $67.50 | $68.30 | $66.09 | $67.76 | $67.76 | 630,472 |
| 2021-07-21 | $66.36 | $68.09 | $66.11 | $67.39 | $67.39 | 633,515 |
| 2021-07-20 | $62.21 | $66.66 | $62.21 | $66.36 | $66.36 | 1,002,360 |
| 2021-07-19 | $59.50 | $62.16 | $57.71 | $62.02 | $62.02 | 928,350 |
| 2021-07-16 | $61.50 | $61.56 | $60.09 | $60.76 | $60.76 | 876,635 |
| 2021-07-15 | $60.48 | $62.05 | $58.90 | $60.74 | $60.74 | 824,297 |
| 2021-07-14 | $63.00 | $63.49 | $59.18 | $62.01 | $62.01 | 1,647,710 |
| 2021-07-13 | $65.65 | $66.83 | $62.04 | $62.40 | $62.40 | 1,193,859 |
| 2021-07-12 | $70.05 | $70.69 | $66.13 | $66.40 | $66.40 | 1,321,053 |
| 2021-07-09 | $70.25 | $71.07 | $68.82 | $69.97 | $69.97 | 1,820,745 |
| 2021-07-08 | $67.90 | $70.23 | $66.76 | $69.03 | $69.03 | 1,465,622 |
| 2021-07-07 | $70.00 | $72.20 | $66.33 | $70.04 | $70.04 | 5,694,687 |
| 2021-07-06 | $65.08 | $67.46 | $63.87 | $66.71 | $66.71 | 1,131,476 |
| 2021-07-02 | $65.00 | $65.67 | $63.53 | $65.08 | $65.08 | 798,125 |
| 2021-07-01 | $65.35 | $65.81 | $63.42 | $64.93 | $64.93 | 1,164,799 |
| 2021-06-30 | $64.51 | $65.13 | $63.63 | $64.92 | $64.92 | 1,087,319 |
| 2021-06-29 | $64.31 | $65.31 | $63.93 | $64.69 | $64.69 | 731,718 |
| 2021-06-28 | $63.72 | $65.43 | $63.38 | $63.93 | $63.93 | 875,230 |
| 2021-06-25 | $64.60 | $65.08 | $62.58 | $63.21 | $63.21 | 5,863,006 |
| 2021-06-24 | $65.18 | $66.19 | $64.19 | $64.93 | $64.93 | 1,113,654 |
| 2021-06-23 | $64.00 | $65.13 | $63.87 | $64.96 | $64.96 | 674,553 |
| 2021-06-22 | $63.98 | $65.34 | $63.50 | $63.93 | $63.93 | 1,053,348 |
| 2021-06-21 | $63.28 | $65.10 | $61.62 | $64.87 | $64.87 | 2,933,610 |
| 2021-06-18 | $60.45 | $64.29 | $59.86 | $63.46 | $63.46 | 1,295,493 |
| 2021-06-17 | $58.18 | $61.70 | $58.00 | $60.55 | $60.55 | 2,741,502 |
| 2021-06-16 | $61.01 | $62.50 | $57.60 | $58.84 | $58.84 | 1,263,664 |
| 2021-06-15 | $64.28 | $64.28 | $60.99 | $61.53 | $61.53 | 1,095,952 |
| 2021-06-14 | $60.69 | $64.33 | $60.69 | $64.25 | $64.25 | 1,394,988 |
| 2021-06-11 | $59.72 | $60.72 | $58.89 | $60.66 | $60.66 | 959,067 |
| 2021-06-10 | $59.40 | $60.00 | $58.60 | $59.66 | $59.66 | 392,456 |
| 2021-06-09 | $60.91 | $61.24 | $58.30 | $59.24 | $59.24 | 850,274 |
| 2021-06-08 | $61.12 | $61.58 | $58.70 | $61.02 | $61.02 | 1,196,736 |
| 2021-06-07 | $55.34 | $61.40 | $55.00 | $60.98 | $60.98 | 1,754,849 |
| 2021-06-04 | $55.98 | $56.32 | $54.51 | $55.31 | $55.31 | 438,943 |
| 2021-06-03 | $56.40 | $57.73 | $54.99 | $55.11 | $55.11 | 573,969 |
| 2021-06-02 | $55.58 | $57.44 | $55.58 | $57.44 | $57.44 | 811,413 |
| 2021-06-01 | $55.00 | $56.19 | $53.92 | $55.84 | $55.84 | 942,683 |
| 2021-05-28 | $56.56 | $57.66 | $54.16 | $54.39 | $54.39 | 1,585,638 |
| 2021-05-27 | $56.05 | $56.67 | $53.81 | $56.38 | $56.38 | 2,102,542 |
| 2021-05-26 | $54.94 | $56.57 | $54.06 | $56.29 | $56.29 | 1,101,123 |
| 2021-05-25 | $54.25 | $55.04 | $53.42 | $54.46 | $54.46 | 935,408 |
| 2021-05-24 | $51.74 | $54.24 | $51.35 | $53.85 | $53.85 | 1,085,738 |
| 2021-05-21 | $51.96 | $51.96 | $50.55 | $51.12 | $51.12 | 722,071 |
| 2021-05-20 | $49.25 | $51.45 | $49.25 | $51.29 | $51.29 | 1,181,977 |
| 2021-05-19 | $47.54 | $49.36 | $47.10 | $48.89 | $48.89 | 809,991 |
| 2021-05-18 | $46.74 | $50.70 | $46.04 | $49.28 | $49.28 | 1,714,112 |
| 2021-05-17 | $45.89 | $47.40 | $45.64 | $45.90 | $45.90 | 2,348,147 |
| 2021-05-14 | $45.00 | $46.98 | $44.93 | $46.57 | $46.57 | 1,875,414 |
| 2021-05-13 | $43.27 | $46.37 | $43.05 | $44.60 | $44.60 | 2,130,160 |
| 2021-05-12 | $47.78 | $48.84 | $42.17 | $42.74 | $42.74 | 3,386,058 |
| 2021-05-11 | $44.40 | $47.49 | $43.80 | $46.47 | $46.47 | 2,017,849 |
| 2021-05-10 | $47.92 | $48.39 | $45.90 | $47.77 | $47.77 | 1,658,650 |
| 2021-05-07 | $49.43 | $49.75 | $46.94 | $48.43 | $48.43 | 888,518 |
| 2021-05-06 | $49.75 | $50.18 | $46.05 | $47.77 | $47.77 | 1,564,770 |
| 2021-05-05 | $53.33 | $53.34 | $49.72 | $49.96 | $49.96 | 1,721,433 |
| 2021-05-04 | $56.30 | $56.34 | $52.11 | $53.00 | $53.00 | 1,296,127 |
| 2021-05-03 | $60.04 | $60.31 | $55.91 | $57.08 | $57.08 | 979,709 |
| 2021-04-30 | $60.17 | $60.88 | $59.18 | $59.94 | $59.94 | 667,762 |
| 2021-04-29 | $60.36 | $60.84 | $57.87 | $60.77 | $60.77 | 1,265,076 |
| 2021-04-28 | $56.38 | $60.42 | $55.80 | $60.20 | $60.20 | 1,157,686 |
| 2021-04-27 | $56.14 | $57.84 | $55.12 | $56.39 | $56.39 | 491,987 |
| 2021-04-26 | $54.52 | $56.23 | $54.23 | $55.96 | $55.96 | 545,163 |
| 2021-04-23 | $54.72 | $55.32 | $53.53 | $53.86 | $53.86 | 454,444 |
| 2021-04-22 | $53.26 | $55.23 | $52.88 | $54.63 | $54.63 | 1,008,567 |
| 2021-04-21 | $52.28 | $53.61 | $51.31 | $52.83 | $52.83 | 1,078,790 |
| 2021-04-20 | $56.10 | $56.75 | $52.49 | $52.54 | $52.54 | 1,127,900 |
| 2021-04-19 | $59.48 | $61.05 | $56.90 | $57.23 | $57.23 | 973,445 |
| 2021-04-16 | $59.03 | $60.28 | $58.00 | $59.79 | $59.79 | 843,426 |
| 2021-04-15 | $59.95 | $59.95 | $57.89 | $59.36 | $59.36 | 723,243 |
| 2021-04-14 | $59.01 | $60.00 | $58.24 | $59.31 | $59.31 | 894,259 |
| 2021-04-13 | $57.20 | $59.33 | $55.97 | $59.14 | $59.14 | 659,998 |
| 2021-04-12 | $56.87 | $57.37 | $54.88 | $56.84 | $56.84 | 724,068 |
| 2021-04-09 | $58.56 | $58.79 | $57.13 | $57.37 | $57.37 | 430,629 |
| 2021-04-08 | $58.88 | $60.00 | $58.00 | $58.91 | $58.91 | 745,430 |
| 2021-04-07 | $58.15 | $59.00 | $57.30 | $58.07 | $58.07 | 519,046 |
| 2021-04-06 | $57.54 | $59.20 | $56.97 | $58.63 | $58.63 | 681,452 |
| 2021-04-05 | $59.49 | $59.66 | $58.06 | $59.51 | $59.51 | 1,157,475 |
| 2021-04-01 | $59.72 | $59.72 | $57.55 | $58.75 | $58.75 | 1,319,792 |
| 2021-03-31 | $53.82 | $57.97 | $53.82 | $57.80 | $57.80 | 2,215,123 |
| 2021-03-30 | $52.25 | $53.39 | $50.59 | $53.38 | $53.38 | 1,000,227 |
| 2021-03-29 | $54.27 | $54.77 | $52.17 | $52.74 | $52.74 | 1,009,111 |
| 2021-03-26 | $54.57 | $55.55 | $52.02 | $54.48 | $54.48 | 1,113,777 |
| 2021-03-25 | $51.80 | $54.69 | $51.80 | $54.58 | $54.58 | 1,352,578 |
| 2021-03-24 | $55.94 | $56.01 | $53.13 | $53.96 | $53.96 | 1,227,857 |
| 2021-03-23 | $57.20 | $57.20 | $54.82 | $55.77 | $55.77 | 1,313,438 |
| 2021-03-22 | $54.98 | $57.38 | $53.68 | $56.94 | $56.94 | 2,155,079 |
| 2021-03-19 | $54.80 | $55.62 | $53.68 | $54.74 | $54.74 | 3,535,991 |
| 2021-03-18 | $54.81 | $56.55 | $54.16 | $54.74 | $54.74 | 2,010,489 |
| 2021-03-17 | $55.03 | $56.56 | $54.27 | $55.71 | $55.71 | 3,100,997 |
| 2021-03-16 | $60.00 | $60.00 | $55.70 | $56.23 | $56.23 | 2,323,729 |
| 2021-03-15 | $59.22 | $61.05 | $58.96 | $59.36 | $59.36 | 1,531,220 |
| 2021-03-12 | $60.37 | $60.48 | $56.56 | $59.56 | $59.56 | 2,329,700 |
| 2021-03-11 | $59.57 | $61.95 | $59.34 | $60.80 | $60.80 | 2,267,759 |
| 2021-03-10 | $60.27 | $60.96 | $57.53 | $58.07 | $58.07 | 1,856,814 |
| 2021-03-09 | $58.95 | $61.95 | $58.79 | $59.74 | $59.74 | 2,115,780 |
| 2021-03-08 | $59.29 | $60.97 | $56.24 | $56.44 | $56.44 | 1,832,233 |
| 2021-03-05 | $58.76 | $59.84 | $51.15 | $59.10 | $59.10 | 2,555,893 |
| 2021-03-04 | $61.00 | $62.10 | $55.00 | $58.15 | $58.15 | 2,827,069 |
| 2021-03-03 | $61.84 | $64.60 | $61.12 | $61.40 | $61.40 | 2,207,792 |
| 2021-03-02 | $63.47 | $64.33 | $61.75 | $62.01 | $62.01 | 1,647,565 |
| 2021-03-01 | $61.41 | $62.88 | $61.03 | $62.69 | $62.69 | 1,684,782 |
| 2021-02-26 | $61.60 | $63.20 | $58.19 | $59.11 | $59.11 | 3,682,989 |
| 2021-02-25 | $68.17 | $70.39 | $61.12 | $62.83 | $62.83 | 3,646,205 |
| 2021-02-24 | $67.00 | $70.83 | $64.88 | $67.66 | $67.66 | 4,758,451 |
| 2021-02-23 | $63.60 | $64.56 | $53.19 | $63.33 | $63.33 | 6,958,343 |
| 2021-02-22 | $69.16 | $71.00 | $67.84 | $68.25 | $68.25 | 2,226,071 |
| 2021-02-19 | $68.84 | $71.70 | $68.73 | $70.76 | $70.76 | 2,495,354 |
| 2021-02-18 | $69.43 | $71.41 | $67.52 | $68.63 | $68.63 | 3,105,209 |
| 2021-02-17 | $74.80 | $75.40 | $70.12 | $71.44 | $71.44 | 2,588,928 |
| 2021-02-16 | $74.25 | $76.00 | $71.90 | $74.81 | $74.81 | 3,128,697 |
| 2021-02-12 | $77.00 | $77.37 | $73.61 | $75.00 | $75.00 | 2,979,101 |
| 2021-02-11 | $83.64 | $83.64 | $77.92 | $78.10 | $78.10 | 2,826,746 |
| 2021-02-10 | $89.65 | $92.00 | $82.50 | $82.50 | $82.50 | 2,530,358 |
| 2021-02-09 | $85.56 | $88.30 | $84.98 | $87.05 | $87.05 | 1,081,080 |
| 2021-02-08 | $82.89 | $86.48 | $80.65 | $86.33 | $86.33 | 1,583,469 |
| 2021-02-05 | $88.79 | $88.88 | $81.51 | $82.30 | $82.30 | 1,429,189 |
| 2021-02-04 | $85.96 | $88.25 | $84.10 | $87.64 | $87.64 | 1,426,226 |
| 2021-02-03 | $79.50 | $85.49 | $79.07 | $83.05 | $83.05 | 1,764,114 |
| 2021-02-02 | $79.98 | $79.99 | $73.01 | $78.49 | $78.49 | 2,192,594 |
| 2021-02-01 | $80.38 | $82.84 | $76.32 | $78.33 | $78.33 | 1,950,260 |
| 2021-01-29 | $81.95 | $84.22 | $78.34 | $79.94 | $79.94 | 1,837,636 |
| 2021-01-28 | $86.83 | $86.83 | $78.29 | $80.72 | $80.72 | 2,713,154 |
| 2021-01-27 | $82.80 | $96.66 | $82.41 | $90.00 | $90.00 | 6,672,605 |
| 2021-01-26 | $79.00 | $87.10 | $78.47 | $86.32 | $86.32 | 4,772,240 |
| 2021-01-25 | $73.00 | $82.76 | $72.75 | $80.01 | $80.01 | 7,502,595 |
| 2021-01-22 | $69.74 | $73.64 | $68.55 | $71.25 | $71.25 | 3,316,999 |
| 2021-01-21 | $63.14 | $72.70 | $62.97 | $71.32 | $71.32 | 6,700,167 |
| 2021-01-20 | $62.76 | $63.48 | $61.65 | $62.72 | $62.72 | 1,012,468 |
| 2021-01-19 | $63.18 | $63.50 | $60.70 | $62.36 | $62.36 | 1,474,013 |
| 2021-01-15 | $65.05 | $65.55 | $61.99 | $62.37 | $62.37 | 1,545,253 |
| 2021-01-14 | $67.20 | $68.44 | $62.98 | $64.74 | $64.74 | 3,054,662 |
| 2021-01-13 | $61.25 | $66.30 | $60.55 | $66.00 | $66.00 | 2,456,706 |
| 2021-01-12 | $61.07 | $62.65 | $60.30 | $61.27 | $61.27 | 1,839,289 |
| 2021-01-11 | $62.55 | $63.49 | $60.43 | $60.60 | $60.60 | 2,184,204 |
| 2021-01-08 | $65.26 | $66.46 | $64.00 | $64.65 | $64.65 | 2,268,621 |
| 2021-01-07 | $60.20 | $65.63 | $59.95 | $65.63 | $65.63 | 2,587,978 |
| 2021-01-06 | $60.25 | $61.69 | $58.62 | $59.06 | $59.06 | 3,020,601 |
| 2021-01-05 | $59.49 | $62.20 | $57.26 | $62.00 | $62.00 | 3,567,756 |
| 2021-01-04 | $64.25 | $64.55 | $57.80 | $58.34 | $58.34 | 4,437,469 |
| 2020-12-31 | $65.78 | $66.60 | $63.54 | $64.15 | $64.15 | 2,078,139 |
| 2020-12-30 | $66.10 | $67.10 | $64.77 | $65.68 | $65.68 | 1,483,331 |
| 2020-12-29 | $68.14 | $69.07 | $64.35 | $65.40 | $65.40 | 3,210,251 |
| 2020-12-28 | $73.36 | $73.85 | $66.71 | $66.96 | $66.96 | 3,575,338 |
| 2020-12-24 | $72.91 | $74.78 | $71.58 | $72.82 | $72.82 | 1,721,612 |
| 2020-12-23 | $72.00 | $73.88 | $71.17 | $72.54 | $72.54 | 1,921,348 |
| 2020-12-22 | $70.95 | $73.45 | $69.56 | $72.19 | $72.19 | 2,303,876 |
| 2020-12-21 | $69.68 | $71.53 | $68.60 | $70.43 | $70.43 | 2,253,764 |
| 2020-12-18 | $73.60 | $73.88 | $70.10 | $70.58 | $70.58 | 2,727,172 |
| 2020-12-17 | $72.86 | $74.70 | $69.76 | $74.30 | $74.30 | 2,241,046 |
| 2020-12-16 | $70.15 | $73.88 | $68.45 | $71.91 | $71.91 | 2,897,310 |
| 2020-12-15 | $72.82 | $72.82 | $68.30 | $69.86 | $69.86 | 2,567,272 |
| 2020-12-14 | $73.27 | $74.40 | $71.05 | $72.00 | $72.00 | 1,376,034 |
| 2020-12-11 | $75.70 | $75.80 | $71.02 | $72.48 | $72.48 | 2,236,397 |
| 2020-12-10 | $75.03 | $78.46 | $74.00 | $74.12 | $74.12 | 3,630,675 |
| 2020-12-09 | $82.96 | $85.70 | $76.68 | $78.56 | $78.56 | 2,872,041 |
| 2020-12-08 | $82.44 | $86.37 | $80.33 | $81.83 | $81.83 | 2,949,144 |
| 2020-12-07 | $81.80 | $85.32 | $81.06 | $83.17 | $83.17 | 2,430,283 |
| 2020-12-04 | $75.41 | $81.25 | $74.54 | $80.29 | $80.29 | 2,654,384 |
| 2020-12-03 | $74.79 | $76.64 | $74.38 | $74.79 | $74.79 | 892,324 |
| 2020-12-02 | $73.70 | $76.10 | $71.40 | $74.09 | $74.09 | 1,663,567 |
| 2020-12-01 | $80.65 | $81.45 | $75.18 | $75.82 | $75.82 | 1,894,279 |
| 2020-11-30 | $79.92 | $82.28 | $76.18 | $80.66 | $80.66 | 1,871,659 |
| 2020-11-27 | $81.49 | $82.99 | $79.00 | $80.12 | $80.12 | 1,480,119 |
| 2020-11-25 | $78.75 | $80.35 | $76.01 | $79.46 | $79.46 | 1,907,402 |
| 2020-11-24 | $79.46 | $82.18 | $75.65 | $80.55 | $80.55 | 4,245,123 |
| 2020-11-23 | $68.05 | $75.74 | $67.80 | $75.39 | $75.39 | 3,700,177 |
| 2020-11-20 | $68.13 | $68.37 | $66.17 | $67.63 | $67.63 | 1,487,632 |
| 2020-11-19 | $68.02 | $69.85 | $67.05 | $67.49 | $67.49 | 2,003,595 |
| 2020-11-18 | $70.00 | $70.20 | $67.48 | $67.96 | $67.96 | 1,815,019 |
| 2020-11-17 | $66.22 | $69.13 | $65.81 | $67.50 | $67.50 | 2,124,502 |
| 2020-11-16 | $67.80 | $68.70 | $65.06 | $65.54 | $65.54 | 2,788,503 |
| 2020-11-13 | $68.50 | $69.69 | $65.50 | $66.79 | $66.79 | 7,554,469 |
| 2020-11-12 | $72.00 | $75.48 | $71.25 | $73.32 | $73.32 | 1,367,979 |
| 2020-11-11 | $71.90 | $73.82 | $70.90 | $72.80 | $72.80 | 2,287,724 |
| 2020-11-10 | $73.76 | $77.77 | $71.71 | $74.62 | $74.62 | 1,604,353 |
| 2020-11-09 | $76.80 | $77.00 | $72.11 | $72.41 | $72.41 | 1,815,250 |
| 2020-11-06 | $83.10 | $84.00 | $78.28 | $79.50 | $79.50 | 2,039,236 |
| 2020-11-05 | $86.00 | $87.88 | $83.60 | $85.34 | $85.34 | 1,574,451 |
| 2020-11-04 | $81.93 | $85.00 | $79.07 | $82.60 | $82.60 | 1,234,768 |
| 2020-11-03 | $73.78 | $80.06 | $72.89 | $77.42 | $77.42 | 1,532,279 |
| 2020-11-02 | $74.98 | $76.97 | $71.65 | $72.48 | $72.48 | 897,691 |
| 2020-10-30 | $79.00 | $79.66 | $72.56 | $73.40 | $73.40 | 1,449,029 |
| 2020-10-29 | $81.00 | $81.91 | $79.03 | $80.50 | $80.50 | 558,475 |
| 2020-10-28 | $81.80 | $82.00 | $78.55 | $79.65 | $79.65 | 819,252 |
| 2020-10-27 | $82.62 | $85.28 | $80.05 | $83.80 | $83.80 | 895,567 |
| 2020-10-26 | $89.00 | $90.13 | $81.26 | $83.31 | $83.31 | 1,649,181 |
| 2020-10-23 | $91.11 | $91.11 | $87.60 | $90.11 | $90.11 | 538,132 |
| 2020-10-22 | $95.42 | $95.79 | $88.35 | $89.95 | $89.95 | 887,918 |
| 2020-10-21 | $92.73 | $96.15 | $91.40 | $95.79 | $95.79 | 858,865 |
| 2020-10-20 | $96.80 | $97.83 | $91.02 | $91.39 | $91.39 | 1,023,147 |
| 2020-10-19 | $104.50 | $105.29 | $94.06 | $94.74 | $94.74 | 1,328,373 |
| 2020-10-16 | $106.25 | $108.45 | $102.92 | $102.94 | $102.94 | 1,095,305 |
| 2020-10-15 | $101.00 | $106.11 | $98.27 | $105.63 | $105.63 | 1,284,373 |
| 2020-10-14 | $102.00 | $109.15 | $102.00 | $105.99 | $105.99 | 2,175,719 |
| 2020-10-13 | $100.31 | $103.68 | $99.10 | $102.14 | $102.14 | 1,321,387 |
| 2020-10-12 | $99.00 | $104.45 | $96.04 | $101.32 | $101.32 | 2,604,159 |
| 2020-10-09 | $92.92 | $98.00 | $92.00 | $97.76 | $97.76 | 1,588,960 |
| 2020-10-08 | $95.25 | $97.25 | $90.53 | $91.11 | $91.11 | 1,429,594 |
| 2020-10-07 | $89.53 | $98.73 | $89.03 | $92.80 | $92.80 | 2,529,142 |
| 2020-10-06 | $93.25 | $93.25 | $85.00 | $87.60 | $87.60 | 1,861,146 |
| 2020-10-05 | $86.23 | $95.19 | $84.27 | $92.39 | $92.39 | 2,954,619 |
| 2020-10-02 | $83.51 | $88.84 | $83.00 | $84.67 | $84.67 | 1,272,450 |
| 2020-10-01 | $85.25 | $89.79 | $83.51 | $89.17 | $89.17 | 2,420,298 |
| 2020-09-30 | $86.50 | $88.28 | $82.12 | $83.30 | $83.30 | 2,076,980 |
| 2020-09-29 | $78.30 | $89.80 | $78.21 | $87.79 | $87.79 | 3,067,092 |
| 2020-09-28 | $81.35 | $81.44 | $78.05 | $78.55 | $78.55 | 939,714 |
| 2020-09-25 | $77.45 | $81.90 | $76.53 | $79.99 | $79.99 | 1,254,846 |
| 2020-09-24 | $75.94 | $77.70 | $73.14 | $77.54 | $77.54 | 1,849,473 |
| 2020-09-23 | $76.54 | $85.85 | $74.29 | $78.32 | $78.32 | 4,023,846 |
| 2020-09-22 | $77.00 | $77.45 | $73.18 | $76.09 | $76.09 | 1,025,909 |
| 2020-09-21 | $71.20 | $76.44 | $70.20 | $76.10 | $76.10 | 1,706,481 |
| 2020-09-18 | $75.30 | $76.57 | $72.26 | $74.96 | $74.96 | 2,871,243 |
| 2020-09-17 | $77.35 | $79.15 | $73.90 | $74.01 | $74.01 | 2,128,956 |
| 2020-09-16 | $83.39 | $86.00 | $80.05 | $80.26 | $80.26 | 1,427,679 |
| 2020-09-15 | $82.02 | $88.40 | $82.02 | $84.38 | $84.38 | 1,940,103 |
| 2020-09-14 | $83.00 | $85.00 | $80.80 | $81.75 | $81.75 | 1,284,441 |
| 2020-09-11 | $83.50 | $85.00 | $80.08 | $82.87 | $82.87 | 1,793,162 |
| 2020-09-10 | $84.77 | $91.00 | $80.40 | $83.16 | $83.16 | 6,320,312 |
| 2020-09-09 | $100.55 | $102.82 | $89.63 | $91.50 | $91.50 | 4,335,715 |
| 2020-09-08 | $96.96 | $110.92 | $91.51 | $95.34 | $95.34 | 5,918,994 |
| 2020-09-04 | $91.00 | $107.40 | $80.50 | $106.98 | $106.98 | 5,886,927 |
| 2020-09-03 | $109.99 | $110.78 | $91.70 | $93.49 | $93.49 | 3,637,095 |
| 2020-09-02 | $114.00 | $116.87 | $107.00 | $112.00 | $112.00 | 2,165,211 |
| 2020-09-01 | $111.52 | $122.00 | $109.22 | $111.99 | $111.99 | 3,940,870 |
| 2020-08-31 | $115.13 | $121.31 | $105.05 | $117.80 | $117.80 | 9,389,105 |
| 2020-08-28 | $146.13 | $146.75 | $129.25 | $130.98 | $130.98 | 5,790,590 |
| 2020-08-27 | $138.30 | $162.50 | $128.00 | $141.00 | $141.00 | 15,585,569 |
| 2020-08-26 | $106.88 | $151.99 | $104.23 | $139.00 | $139.00 | 20,529,080 |
| 2020-08-25 | $77.06 | $104.89 | $75.01 | $104.09 | $104.09 | 14,467,106 |
| 2020-08-24 | $79.12 | $84.50 | $74.00 | $76.05 | $76.05 | 3,331,357 |
| 2020-08-21 | $66.20 | $76.50 | $64.58 | $76.10 | $76.10 | 3,852,254 |
| 2020-08-20 | $65.60 | $66.87 | $63.77 | $64.50 | $64.50 | 1,472,370 |
| 2020-08-19 | $71.81 | $72.01 | $65.06 | $65.55 | $65.55 | 1,982,615 |
| 2020-08-18 | $73.10 | $74.50 | $71.30 | $71.80 | $71.80 | 706,592 |
| 2020-08-17 | $76.00 | $76.02 | $73.68 | $73.68 | $73.68 | 429,457 |
| 2020-08-14 | $76.25 | $76.75 | $73.26 | $75.31 | $75.31 | 506,041 |
| 2020-08-13 | $80.00 | $81.89 | $74.72 | $76.20 | $76.20 | 691,879 |
| 2020-08-12 | $74.20 | $79.89 | $70.50 | $79.80 | $79.80 | 1,551,930 |
| 2020-08-11 | $74.50 | $76.30 | $70.77 | $72.57 | $72.57 | 1,839,141 |
| 2020-08-10 | $85.99 | $87.00 | $70.00 | $76.72 | $76.72 | 2,871,303 |
| 2020-08-07 | $95.60 | $98.98 | $78.21 | $79.00 | $79.00 | 3,357,487 |
| 2020-08-06 | $83.00 | $104.00 | $79.26 | $93.51 | $93.51 | 8,038,269 |
| 2020-08-05 | $68.00 | $93.99 | $67.12 | $72.27 | $72.27 | 11,715,006 |
BigCommerce Holdings Inc Series 1 (BIGC) News Headlines
.jpg)
Cramer's Lightning Round: 'Hold off' on Kroger
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com Feb. 5, 2024Recent BigCommerce Holdings Inc Series 1 (BIGC) News
Similar Companies to BigCommerce Holdings Inc Series 1 (BIGC) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |