Bumble Inc - Class A (BMBL) Exchange: NASDAQ
Data as of April 25, 2024
$10.74 ($0.25) 2.38%
Bumble Inc - Class A - Daily Information
Click for more stock information on Bumble Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $10.44 |
| Previous Close | $10.74 |
| High | $10.89 |
| Low | $10.36 |
| Adjusted Open | $10.44 |
| Previous Adjusted Close | $10.74 |
| Adjusted High | $10.89 |
| Adjusted Low | $10.36 |
About Bumble Inc - Class A (BMBL)
Bumble Inc - Class A (BMBL) is one of the leading online dating apps worldwide, operating in over 150 countries with thousands of employees from a wide range of backgrounds. Founded in 2014 by Whitney Wolfe Herd, Bumble started out as an app for women to make the first move but has since expanded to include features such as Bumble Bizz, Bumble BFF, and virtual dating. Bumble Inc has seen tremendous growth since its inception, and its estimated worth has risen to over $10 billion, skyrocketing its value with each newly released feature. Bumble successfully shines a light on how a company can make meaningful connections possible, helping people meet and form relationships of all kinds.
Invest in Bumble Inc - Class A (BMBL)
Historical Stock Data for Bumble Inc - Class A (BMBL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $10.44 | $10.89 | $10.36 | $10.74 | $10.74 | 3,881,540 |
| 2024-03-14 | $10.64 | $10.75 | $10.38 | $10.49 | $10.49 | 5,083,819 |
| 2024-03-13 | $10.80 | $10.94 | $10.65 | $10.71 | $10.71 | 2,695,843 |
| 2024-03-12 | $11.15 | $11.17 | $10.77 | $10.83 | $10.83 | 3,665,609 |
| 2024-03-11 | $10.83 | $11.29 | $10.80 | $11.19 | $11.19 | 3,219,664 |
| 2024-03-08 | $10.79 | $11.16 | $10.73 | $10.87 | $10.87 | 4,320,676 |
| 2024-03-07 | $10.80 | $10.94 | $10.65 | $10.75 | $10.75 | 3,375,089 |
| 2024-03-06 | $11.00 | $11.05 | $10.52 | $10.68 | $10.68 | 6,392,467 |
| 2024-03-05 | $11.09 | $11.11 | $10.72 | $10.98 | $10.98 | 4,240,057 |
| 2024-03-04 | $11.47 | $11.53 | $11.10 | $11.28 | $11.28 | 3,780,381 |
| 2024-03-01 | $11.47 | $11.53 | $11.20 | $11.44 | $11.44 | 3,689,042 |
| 2024-02-29 | $11.43 | $11.70 | $11.18 | $11.45 | $11.45 | 5,645,875 |
| 2024-02-28 | $11.75 | $12.76 | $11.17 | $11.23 | $11.23 | 11,651,843 |
| 2024-02-27 | $12.90 | $13.35 | $12.77 | $13.18 | $13.18 | 6,961,419 |
| 2024-02-26 | $13.08 | $13.37 | $12.66 | $12.72 | $12.72 | 4,344,788 |
| 2024-02-23 | $13.10 | $13.37 | $12.99 | $13.11 | $13.11 | 1,709,315 |
| 2024-02-22 | $13.28 | $13.34 | $13.00 | $13.10 | $13.10 | 1,612,011 |
| 2024-02-21 | $13.19 | $13.32 | $12.93 | $13.27 | $13.27 | 1,538,053 |
| 2024-02-20 | $13.36 | $13.56 | $13.24 | $13.28 | $13.28 | 1,961,150 |
| 2024-02-16 | $13.82 | $13.97 | $13.49 | $13.57 | $13.57 | 2,665,242 |
| 2024-02-15 | $13.48 | $14.08 | $13.47 | $14.02 | $14.02 | 2,449,199 |
| 2024-02-14 | $13.27 | $13.50 | $13.17 | $13.41 | $13.41 | 1,743,737 |
| 2024-02-13 | $13.33 | $13.47 | $12.88 | $12.98 | $12.98 | 2,509,687 |
| 2024-02-12 | $13.31 | $13.91 | $13.24 | $13.77 | $13.77 | 2,228,662 |
| 2024-02-09 | $13.00 | $13.38 | $12.86 | $13.28 | $13.28 | 2,177,929 |
| 2024-02-08 | $13.42 | $13.46 | $12.96 | $12.96 | $12.96 | 2,143,635 |
| 2024-02-07 | $13.84 | $13.86 | $13.40 | $13.41 | $13.41 | 2,168,717 |
| 2024-02-06 | $13.15 | $13.83 | $13.15 | $13.78 | $13.78 | 2,088,045 |
| 2024-02-05 | $13.60 | $13.67 | $13.14 | $13.20 | $13.20 | 2,087,909 |
| 2024-02-02 | $13.78 | $14.00 | $13.68 | $13.71 | $13.71 | 1,602,584 |
| 2024-02-01 | $13.73 | $13.96 | $13.42 | $13.94 | $13.94 | 2,632,531 |
| 2024-01-31 | $13.53 | $14.30 | $13.35 | $13.72 | $13.72 | 2,441,926 |
| 2024-01-30 | $14.18 | $14.29 | $13.82 | $13.84 | $13.84 | 2,518,390 |
| 2024-01-29 | $14.23 | $14.48 | $14.02 | $14.35 | $14.35 | 1,836,553 |
| 2024-01-26 | $14.42 | $14.65 | $14.15 | $14.20 | $14.20 | 1,842,531 |
| 2024-01-25 | $14.10 | $14.51 | $13.79 | $14.37 | $14.37 | 4,013,731 |
| 2024-01-24 | $14.42 | $14.44 | $13.97 | $14.08 | $14.08 | 1,352,826 |
| 2024-01-23 | $14.25 | $14.43 | $13.99 | $14.10 | $14.10 | 1,358,456 |
| 2024-01-22 | $13.85 | $14.25 | $13.79 | $13.97 | $13.97 | 1,645,920 |
| 2024-01-19 | $14.14 | $14.14 | $13.72 | $13.77 | $13.77 | 1,420,444 |
| 2024-01-18 | $13.67 | $14.02 | $13.29 | $14.00 | $14.00 | 3,192,807 |
| 2024-01-17 | $13.85 | $13.99 | $13.53 | $13.54 | $13.54 | 2,519,083 |
| 2024-01-16 | $13.83 | $14.14 | $13.68 | $14.13 | $14.13 | 2,471,527 |
| 2024-01-12 | $14.29 | $14.50 | $13.87 | $13.87 | $13.87 | 2,120,405 |
| 2024-01-11 | $14.14 | $14.31 | $13.67 | $14.17 | $14.17 | 2,710,049 |
| 2024-01-10 | $14.36 | $14.43 | $13.95 | $14.20 | $14.20 | 1,985,167 |
| 2024-01-09 | $14.72 | $15.05 | $14.22 | $14.41 | $14.41 | 3,933,705 |
| 2024-01-08 | $14.04 | $14.23 | $13.96 | $14.10 | $14.10 | 1,359,617 |
| 2024-01-05 | $14.00 | $14.73 | $13.99 | $14.01 | $14.01 | 2,173,906 |
| 2024-01-04 | $13.87 | $14.48 | $13.76 | $14.16 | $14.16 | 2,366,844 |
| 2024-01-03 | $14.20 | $14.45 | $13.85 | $13.98 | $13.98 | 2,717,170 |
| 2024-01-02 | $14.50 | $14.81 | $14.40 | $14.50 | $14.50 | 2,370,562 |
| 2023-12-29 | $15.20 | $15.32 | $14.72 | $14.74 | $14.74 | 1,774,590 |
| 2023-12-28 | $14.84 | $15.33 | $14.72 | $15.28 | $15.28 | 1,684,146 |
| 2023-12-27 | $14.82 | $14.93 | $14.56 | $14.88 | $14.88 | 1,621,637 |
| 2023-12-26 | $14.95 | $14.98 | $14.66 | $14.74 | $14.74 | 1,820,615 |
| 2023-12-22 | $14.88 | $15.21 | $14.73 | $15.00 | $15.00 | 1,904,484 |
| 2023-12-21 | $15.17 | $15.24 | $14.63 | $14.92 | $14.92 | 2,644,130 |
| 2023-12-20 | $15.25 | $15.42 | $14.85 | $14.95 | $14.95 | 1,651,196 |
| 2023-12-19 | $15.22 | $15.46 | $15.15 | $15.25 | $15.25 | 1,916,935 |
| 2023-12-18 | $15.09 | $15.26 | $14.76 | $15.14 | $15.14 | 2,008,307 |
| 2023-12-15 | $15.30 | $15.38 | $14.84 | $15.16 | $15.16 | 3,392,110 |
| 2023-12-14 | $15.45 | $15.90 | $14.92 | $15.15 | $15.15 | 2,987,541 |
| 2023-12-13 | $14.34 | $15.13 | $14.25 | $15.11 | $15.11 | 2,839,348 |
| 2023-12-12 | $14.66 | $14.67 | $14.02 | $14.36 | $14.36 | 2,725,943 |
| 2023-12-11 | $13.95 | $14.63 | $13.91 | $14.59 | $14.59 | 3,406,828 |
| 2023-12-08 | $14.06 | $14.28 | $13.91 | $14.04 | $14.04 | 2,374,820 |
| 2023-12-07 | $14.30 | $14.37 | $13.97 | $14.14 | $14.14 | 1,979,131 |
| 2023-12-06 | $14.01 | $14.34 | $13.91 | $13.92 | $13.92 | 2,280,096 |
| 2023-12-05 | $14.24 | $14.33 | $13.74 | $13.93 | $13.93 | 1,795,138 |
| 2023-12-04 | $14.42 | $14.76 | $14.20 | $14.37 | $14.37 | 1,838,189 |
| 2023-12-01 | $13.87 | $14.34 | $13.75 | $14.31 | $14.31 | 1,777,050 |
| 2023-11-30 | $14.48 | $14.51 | $13.82 | $13.86 | $13.86 | 2,293,445 |
| 2023-11-29 | $14.73 | $15.05 | $14.31 | $14.39 | $14.39 | 1,967,763 |
| 2023-11-28 | $13.73 | $14.79 | $13.61 | $14.57 | $14.57 | 2,703,965 |
| 2023-11-27 | $13.94 | $14.23 | $13.77 | $13.79 | $13.79 | 1,937,330 |
| 2023-11-24 | $14.11 | $14.24 | $13.96 | $14.08 | $14.08 | 807,756 |
| 2023-11-22 | $14.14 | $14.47 | $14.12 | $14.18 | $14.18 | 2,138,872 |
| 2023-11-21 | $14.39 | $14.44 | $13.92 | $13.94 | $13.94 | 2,558,363 |
| 2023-11-20 | $14.65 | $14.84 | $14.40 | $14.54 | $14.54 | 2,335,760 |
| 2023-11-17 | $14.52 | $14.83 | $14.31 | $14.71 | $14.71 | 2,231,147 |
| 2023-11-16 | $14.82 | $14.85 | $14.23 | $14.48 | $14.48 | 2,632,518 |
| 2023-11-15 | $15.09 | $15.34 | $14.72 | $14.94 | $14.94 | 3,165,849 |
| 2023-11-14 | $14.50 | $15.05 | $14.31 | $14.92 | $14.92 | 3,198,407 |
| 2023-11-13 | $14.15 | $14.24 | $13.66 | $13.91 | $13.91 | 2,063,710 |
| 2023-11-10 | $13.53 | $14.59 | $13.32 | $14.25 | $14.25 | 3,670,205 |
| 2023-11-09 | $13.82 | $14.39 | $13.54 | $13.57 | $13.57 | 3,700,917 |
| 2023-11-08 | $12.86 | $14.53 | $12.43 | $13.81 | $13.81 | 8,601,362 |
| 2023-11-07 | $13.11 | $13.83 | $12.97 | $13.42 | $13.42 | 4,229,835 |
| 2023-11-06 | $12.62 | $13.22 | $12.29 | $13.07 | $13.07 | 6,452,514 |
| 2023-11-03 | $13.85 | $14.10 | $13.49 | $13.67 | $13.67 | 2,933,721 |
| 2023-11-02 | $13.28 | $13.68 | $13.12 | $13.44 | $13.44 | 2,205,646 |
| 2023-11-01 | $13.04 | $13.12 | $12.38 | $12.90 | $12.90 | 4,532,089 |
| 2023-10-31 | $13.26 | $13.51 | $13.10 | $13.44 | $13.44 | 3,306,665 |
| 2023-10-30 | $13.47 | $13.66 | $13.11 | $13.30 | $13.30 | 1,926,819 |
| 2023-10-27 | $13.63 | $13.99 | $13.14 | $13.35 | $13.35 | 4,594,887 |
| 2023-10-26 | $13.27 | $13.76 | $12.85 | $13.52 | $13.52 | 2,419,875 |
| 2023-10-25 | $13.89 | $13.89 | $13.30 | $13.30 | $13.30 | 2,013,414 |
| 2023-10-24 | $13.63 | $14.25 | $13.62 | $14.03 | $14.03 | 1,911,299 |
| 2023-10-23 | $13.17 | $13.63 | $13.11 | $13.53 | $13.53 | 1,491,373 |
| 2023-10-20 | $13.51 | $13.60 | $13.20 | $13.41 | $13.41 | 1,671,532 |
| 2023-10-19 | $13.65 | $13.93 | $13.37 | $13.54 | $13.54 | 1,968,550 |
| 2023-10-18 | $14.02 | $14.14 | $13.59 | $13.59 | $13.59 | 1,310,894 |
| 2023-10-17 | $13.86 | $14.40 | $13.84 | $14.32 | $14.32 | 1,672,714 |
| 2023-10-16 | $14.02 | $14.10 | $13.72 | $14.06 | $14.06 | 1,765,697 |
| 2023-10-13 | $14.24 | $14.31 | $13.83 | $13.97 | $13.97 | 1,447,242 |
| 2023-10-12 | $14.76 | $14.76 | $14.04 | $14.21 | $14.21 | 1,552,964 |
| 2023-10-11 | $14.59 | $14.76 | $14.42 | $14.75 | $14.75 | 2,127,742 |
| 2023-10-10 | $14.28 | $14.81 | $14.28 | $14.59 | $14.59 | 1,764,747 |
| 2023-10-09 | $13.99 | $14.43 | $13.85 | $14.32 | $14.32 | 1,521,300 |
| 2023-10-06 | $13.65 | $14.57 | $13.62 | $14.13 | $14.13 | 2,324,985 |
| 2023-10-05 | $14.08 | $14.15 | $13.73 | $13.87 | $13.87 | 1,702,970 |
| 2023-10-04 | $14.07 | $14.19 | $13.78 | $14.10 | $14.10 | 1,433,658 |
| 2023-10-03 | $13.78 | $14.21 | $13.77 | $14.07 | $14.07 | 2,453,577 |
| 2023-10-02 | $14.84 | $14.87 | $13.94 | $13.99 | $13.99 | 2,753,037 |
| 2023-09-29 | $15.24 | $15.55 | $14.72 | $14.92 | $14.92 | 3,159,868 |
| 2023-09-28 | $14.42 | $14.54 | $14.15 | $14.48 | $14.48 | 2,102,883 |
| 2023-09-27 | $14.89 | $14.96 | $14.35 | $14.44 | $14.44 | 1,885,101 |
| 2023-09-26 | $14.86 | $14.99 | $14.68 | $14.79 | $14.79 | 1,375,110 |
| 2023-09-25 | $14.45 | $14.91 | $14.44 | $14.80 | $14.80 | 1,560,202 |
| 2023-09-22 | $14.49 | $14.89 | $14.44 | $14.65 | $14.65 | 1,961,343 |
| 2023-09-21 | $14.61 | $14.78 | $14.28 | $14.41 | $14.41 | 1,451,517 |
| 2023-09-20 | $15.40 | $15.52 | $14.82 | $14.83 | $14.83 | 999,864 |
| 2023-09-19 | $15.25 | $15.39 | $15.16 | $15.28 | $15.28 | 1,288,641 |
| 2023-09-18 | $15.51 | $15.68 | $15.27 | $15.27 | $15.27 | 1,076,452 |
| 2023-09-15 | $15.78 | $15.82 | $15.43 | $15.60 | $15.60 | 1,800,378 |
| 2023-09-14 | $15.47 | $16.05 | $15.34 | $15.78 | $15.78 | 1,860,979 |
| 2023-09-13 | $15.96 | $15.96 | $15.20 | $15.31 | $15.31 | 2,159,074 |
| 2023-09-12 | $15.58 | $15.95 | $15.32 | $15.80 | $15.80 | 1,670,041 |
| 2023-09-11 | $15.83 | $15.97 | $15.70 | $15.73 | $15.73 | 2,001,186 |
| 2023-09-08 | $16.04 | $16.25 | $15.64 | $15.73 | $15.73 | 1,828,997 |
| 2023-09-07 | $15.99 | $16.10 | $15.64 | $16.02 | $16.02 | 1,840,892 |
| 2023-09-06 | $16.73 | $16.79 | $16.01 | $16.30 | $16.30 | 1,278,628 |
| 2023-09-05 | $16.91 | $17.10 | $16.63 | $16.71 | $16.71 | 1,595,635 |
| 2023-09-01 | $16.99 | $17.31 | $16.90 | $16.99 | $16.99 | 1,144,958 |
| 2023-08-31 | $16.35 | $16.85 | $16.35 | $16.78 | $16.78 | 1,613,002 |
| 2023-08-30 | $15.90 | $16.44 | $15.79 | $16.32 | $16.32 | 1,030,250 |
| 2023-08-29 | $15.86 | $16.16 | $15.73 | $15.93 | $15.93 | 1,094,042 |
| 2023-08-28 | $16.15 | $16.38 | $15.78 | $15.87 | $15.87 | 923,919 |
| 2023-08-25 | $16.03 | $16.23 | $15.63 | $16.04 | $16.04 | 1,288,474 |
| 2023-08-24 | $16.36 | $16.56 | $16.02 | $16.03 | $16.03 | 1,059,399 |
| 2023-08-23 | $16.37 | $16.54 | $16.08 | $16.39 | $16.39 | 1,040,320 |
| 2023-08-22 | $16.65 | $16.80 | $16.32 | $16.35 | $16.35 | 1,087,157 |
| 2023-08-21 | $16.41 | $16.74 | $16.34 | $16.51 | $16.51 | 1,308,915 |
| 2023-08-18 | $16.26 | $16.76 | $16.17 | $16.47 | $16.47 | 1,374,220 |
| 2023-08-17 | $16.45 | $16.65 | $16.17 | $16.60 | $16.60 | 1,912,746 |
| 2023-08-16 | $16.42 | $16.47 | $16.10 | $16.34 | $16.34 | 1,859,109 |
| 2023-08-15 | $16.97 | $17.11 | $16.50 | $16.60 | $16.60 | 1,945,697 |
| 2023-08-14 | $16.18 | $17.22 | $16.11 | $17.19 | $17.19 | 2,073,970 |
| 2023-08-11 | $16.39 | $16.55 | $16.02 | $16.51 | $16.51 | 2,336,871 |
| 2023-08-10 | $16.76 | $17.10 | $16.35 | $16.73 | $16.73 | 2,191,524 |
| 2023-08-09 | $17.41 | $17.42 | $16.12 | $16.61 | $16.61 | 6,138,800 |
| 2023-08-08 | $17.43 | $18.10 | $17.41 | $17.99 | $17.99 | 3,681,101 |
| 2023-08-07 | $17.25 | $17.99 | $17.18 | $17.97 | $17.97 | 2,895,311 |
| 2023-08-04 | $17.93 | $18.01 | $17.13 | $17.18 | $17.18 | 1,812,520 |
| 2023-08-03 | $17.76 | $17.90 | $17.51 | $17.87 | $17.87 | 1,288,982 |
| 2023-08-02 | $18.40 | $18.40 | $17.65 | $17.74 | $17.74 | 2,140,371 |
| 2023-08-01 | $18.28 | $18.62 | $17.93 | $18.55 | $18.55 | 1,576,941 |
| 2023-07-31 | $18.32 | $18.84 | $18.27 | $18.52 | $18.52 | 1,914,902 |
| 2023-07-28 | $18.38 | $18.53 | $18.14 | $18.21 | $18.21 | 2,387,557 |
| 2023-07-27 | $18.91 | $18.91 | $17.81 | $17.97 | $17.97 | 1,992,173 |
| 2023-07-26 | $18.06 | $18.80 | $17.98 | $18.59 | $18.59 | 1,892,907 |
| 2023-07-25 | $18.59 | $18.64 | $18.04 | $18.06 | $18.06 | 1,402,884 |
| 2023-07-24 | $18.59 | $18.97 | $18.42 | $18.52 | $18.52 | 1,455,220 |
| 2023-07-21 | $19.20 | $19.43 | $18.55 | $18.68 | $18.68 | 1,787,362 |
| 2023-07-20 | $19.91 | $19.98 | $18.88 | $18.99 | $18.99 | 1,767,265 |
| 2023-07-19 | $19.99 | $20.42 | $19.81 | $20.14 | $20.14 | 2,114,567 |
| 2023-07-18 | $20.82 | $20.97 | $19.56 | $19.66 | $19.66 | 2,620,658 |
| 2023-07-17 | $19.78 | $21.06 | $19.65 | $20.81 | $20.81 | 3,180,432 |
| 2023-07-14 | $19.93 | $20.13 | $19.57 | $19.82 | $19.82 | 2,653,526 |
| 2023-07-13 | $20.20 | $20.48 | $19.77 | $19.97 | $19.97 | 2,888,662 |
| 2023-07-12 | $19.11 | $20.21 | $18.96 | $19.98 | $19.98 | 4,267,613 |
| 2023-07-11 | $17.94 | $19.23 | $17.90 | $18.61 | $18.61 | 3,439,679 |
| 2023-07-10 | $16.60 | $17.71 | $16.60 | $17.59 | $17.59 | 2,423,118 |
| 2023-07-07 | $16.34 | $16.68 | $16.26 | $16.62 | $16.62 | 2,095,425 |
| 2023-07-06 | $16.32 | $16.53 | $15.71 | $16.18 | $16.18 | 2,431,665 |
| 2023-07-05 | $17.04 | $17.10 | $16.55 | $16.58 | $16.58 | 1,780,838 |
| 2023-07-03 | $16.81 | $17.24 | $16.81 | $17.17 | $17.17 | 1,010,705 |
| 2023-06-30 | $17.04 | $17.04 | $16.63 | $16.78 | $16.78 | 1,458,645 |
| 2023-06-29 | $16.49 | $16.93 | $16.45 | $16.77 | $16.77 | 1,647,466 |
| 2023-06-28 | $16.79 | $16.90 | $16.52 | $16.63 | $16.63 | 2,627,147 |
| 2023-06-27 | $16.58 | $16.97 | $16.34 | $16.81 | $16.81 | 3,475,091 |
| 2023-06-26 | $17.23 | $17.37 | $16.64 | $16.68 | $16.68 | 2,322,591 |
| 2023-06-23 | $16.99 | $17.22 | $16.84 | $17.18 | $17.18 | 2,042,824 |
| 2023-06-22 | $17.26 | $17.38 | $16.80 | $17.27 | $17.27 | 2,209,510 |
| 2023-06-21 | $17.73 | $17.85 | $17.39 | $17.50 | $17.50 | 2,404,060 |
| 2023-06-20 | $17.60 | $17.98 | $17.41 | $17.89 | $17.89 | 1,814,226 |
| 2023-06-16 | $18.09 | $18.09 | $17.71 | $17.88 | $17.88 | 2,649,011 |
| 2023-06-15 | $17.41 | $18.05 | $17.36 | $17.93 | $17.93 | 1,757,071 |
| 2023-06-14 | $17.43 | $17.78 | $17.20 | $17.63 | $17.63 | 3,264,974 |
| 2023-06-13 | $17.56 | $17.84 | $17.41 | $17.54 | $17.54 | 3,321,243 |
| 2023-06-12 | $17.00 | $17.60 | $16.92 | $17.28 | $17.28 | 1,640,923 |
| 2023-06-09 | $16.97 | $17.21 | $16.74 | $16.94 | $16.94 | 2,375,186 |
| 2023-06-08 | $17.37 | $17.47 | $16.69 | $16.86 | $16.86 | 2,540,968 |
| 2023-06-07 | $17.30 | $17.84 | $16.93 | $17.35 | $17.35 | 3,770,474 |
| 2023-06-06 | $16.19 | $17.14 | $16.17 | $17.12 | $17.12 | 2,338,904 |
| 2023-06-05 | $16.47 | $16.59 | $16.02 | $16.16 | $16.16 | 2,712,652 |
| 2023-06-02 | $16.31 | $16.57 | $16.00 | $16.55 | $16.55 | 2,437,145 |
| 2023-06-01 | $15.30 | $16.22 | $15.13 | $16.10 | $16.10 | 4,104,761 |
| 2023-05-31 | $15.87 | $16.24 | $14.74 | $15.30 | $15.30 | 8,925,728 |
| 2023-05-30 | $17.32 | $17.44 | $16.19 | $16.30 | $16.30 | 2,898,039 |
| 2023-05-26 | $16.89 | $17.36 | $16.77 | $17.13 | $17.13 | 1,355,748 |
| 2023-05-25 | $17.11 | $17.24 | $16.47 | $16.73 | $16.73 | 2,068,244 |
| 2023-05-24 | $17.64 | $17.71 | $17.01 | $17.14 | $17.14 | 2,316,755 |
| 2023-05-23 | $17.05 | $18.00 | $17.05 | $17.81 | $17.81 | 2,770,148 |
| 2023-05-22 | $16.16 | $17.19 | $16.16 | $17.17 | $17.17 | 2,226,435 |
| 2023-05-19 | $16.89 | $16.89 | $16.12 | $16.14 | $16.14 | 2,052,113 |
| 2023-05-18 | $16.84 | $16.96 | $16.43 | $16.75 | $16.75 | 1,563,100 |
| 2023-05-17 | $16.44 | $17.13 | $16.24 | $16.85 | $16.85 | 1,756,082 |
| 2023-05-16 | $16.73 | $16.97 | $16.23 | $16.38 | $16.38 | 1,735,243 |
| 2023-05-15 | $16.02 | $16.97 | $15.89 | $16.86 | $16.86 | 2,405,028 |
| 2023-05-12 | $16.73 | $16.76 | $15.88 | $15.99 | $15.99 | 3,070,720 |
| 2023-05-11 | $17.29 | $17.48 | $16.74 | $16.75 | $16.75 | 2,172,659 |
| 2023-05-10 | $17.33 | $17.82 | $17.06 | $17.31 | $17.31 | 2,266,706 |
| 2023-05-09 | $17.11 | $18.00 | $16.92 | $16.97 | $16.97 | 2,473,501 |
| 2023-05-08 | $17.52 | $18.40 | $17.17 | $17.34 | $17.34 | 3,155,211 |
| 2023-05-05 | $19.00 | $20.18 | $17.35 | $17.52 | $17.52 | 6,078,177 |
| 2023-05-04 | $17.67 | $17.93 | $17.54 | $17.64 | $17.64 | 2,889,714 |
| 2023-05-03 | $17.35 | $18.20 | $17.34 | $17.72 | $17.72 | 3,137,073 |
| 2023-05-02 | $17.79 | $17.79 | $17.09 | $17.24 | $17.24 | 2,451,851 |
| 2023-05-01 | $18.08 | $18.49 | $17.47 | $17.76 | $17.76 | 2,643,028 |
| 2023-04-28 | $17.44 | $18.29 | $17.26 | $18.21 | $18.21 | 2,888,618 |
| 2023-04-27 | $17.01 | $17.67 | $16.96 | $17.60 | $17.60 | 2,125,093 |
| 2023-04-26 | $17.09 | $17.22 | $16.74 | $16.80 | $16.80 | 1,758,400 |
| 2023-04-25 | $17.26 | $17.39 | $16.85 | $16.86 | $16.86 | 1,549,454 |
| 2023-04-24 | $17.61 | $17.97 | $17.26 | $17.60 | $17.60 | 2,449,823 |
| 2023-04-21 | $17.29 | $17.62 | $17.11 | $17.58 | $17.58 | 1,989,685 |
| 2023-04-20 | $17.30 | $17.55 | $17.08 | $17.27 | $17.27 | 1,324,705 |
| 2023-04-19 | $17.10 | $17.64 | $17.00 | $17.59 | $17.59 | 1,304,723 |
| 2023-04-18 | $17.57 | $17.57 | $17.06 | $17.39 | $17.39 | 1,281,043 |
| 2023-04-17 | $17.03 | $17.58 | $16.96 | $17.47 | $17.47 | 1,737,734 |
| 2023-04-14 | $17.48 | $17.59 | $16.96 | $17.02 | $17.02 | 1,999,332 |
| 2023-04-13 | $17.44 | $17.85 | $17.26 | $17.58 | $17.58 | 2,257,555 |
| 2023-04-12 | $18.80 | $18.80 | $17.18 | $17.21 | $17.21 | 3,738,470 |
| 2023-04-11 | $18.99 | $19.02 | $18.29 | $18.55 | $18.55 | 2,192,546 |
| 2023-04-10 | $18.30 | $18.69 | $18.14 | $18.67 | $18.67 | 1,730,264 |
| 2023-04-06 | $18.59 | $18.83 | $18.29 | $18.60 | $18.60 | 1,450,234 |
| 2023-04-05 | $18.75 | $18.75 | $17.72 | $18.62 | $18.62 | 2,320,159 |
| 2023-04-04 | $19.73 | $19.73 | $18.77 | $18.80 | $18.80 | 2,687,182 |
| 2023-04-03 | $19.41 | $19.77 | $19.21 | $19.74 | $19.74 | 1,589,624 |
| 2023-03-31 | $19.43 | $19.89 | $19.27 | $19.55 | $19.55 | 1,656,984 |
| 2023-03-30 | $20.37 | $20.38 | $18.81 | $19.27 | $19.27 | 2,899,483 |
| 2023-03-29 | $20.03 | $20.33 | $19.66 | $20.10 | $20.10 | 2,807,925 |
| 2023-03-28 | $19.71 | $20.04 | $19.53 | $19.88 | $19.88 | 2,136,682 |
| 2023-03-27 | $18.97 | $19.87 | $18.79 | $19.74 | $19.74 | 2,748,919 |
| 2023-03-24 | $19.05 | $19.28 | $18.59 | $18.86 | $18.86 | 1,921,298 |
| 2023-03-23 | $20.34 | $20.44 | $18.88 | $19.15 | $19.15 | 4,649,642 |
| 2023-03-22 | $20.09 | $20.99 | $19.91 | $20.08 | $20.08 | 2,656,178 |
| 2023-03-21 | $19.87 | $20.36 | $19.66 | $20.18 | $20.18 | 1,756,388 |
| 2023-03-20 | $19.81 | $20.00 | $19.31 | $19.63 | $19.63 | 1,724,572 |
| 2023-03-17 | $19.69 | $20.28 | $19.56 | $19.93 | $19.93 | 3,033,506 |
| 2023-03-16 | $19.77 | $19.84 | $19.22 | $19.37 | $19.37 | 2,605,025 |
| 2023-03-15 | $19.45 | $19.95 | $19.17 | $19.83 | $19.83 | 1,718,800 |
| 2023-03-14 | $20.15 | $20.57 | $19.46 | $19.68 | $19.68 | 2,760,874 |
| 2023-03-13 | $19.25 | $20.27 | $18.92 | $19.63 | $19.63 | 2,666,202 |
| 2023-03-10 | $19.15 | $19.67 | $18.53 | $19.52 | $19.52 | 3,364,348 |
| 2023-03-09 | $20.69 | $20.99 | $19.13 | $19.38 | $19.38 | 6,783,199 |
| 2023-03-08 | $20.40 | $21.11 | $20.33 | $20.88 | $20.88 | 2,841,322 |
| 2023-03-07 | $21.42 | $21.73 | $20.17 | $20.69 | $20.69 | 4,163,104 |
| 2023-03-06 | $22.30 | $22.63 | $21.32 | $21.42 | $21.42 | 6,322,089 |
| 2023-03-03 | $22.88 | $22.89 | $21.99 | $22.38 | $22.38 | 12,321,817 |
| 2023-03-02 | $23.91 | $24.62 | $23.69 | $24.54 | $24.54 | 1,163,680 |
| 2023-03-01 | $24.29 | $24.54 | $23.88 | $24.38 | $24.38 | 1,275,794 |
| 2023-02-28 | $23.49 | $24.60 | $23.49 | $24.18 | $24.18 | 2,337,315 |
| 2023-02-27 | $23.65 | $24.19 | $23.26 | $23.63 | $23.63 | 2,005,057 |
| 2023-02-24 | $24.32 | $24.65 | $23.20 | $23.52 | $23.52 | 2,746,778 |
| 2023-02-23 | $23.64 | $25.74 | $23.43 | $25.09 | $25.09 | 5,211,714 |
| 2023-02-22 | $22.65 | $24.02 | $22.57 | $23.34 | $23.34 | 4,682,681 |
| 2023-02-21 | $22.13 | $22.78 | $21.88 | $22.52 | $22.52 | 2,788,122 |
| 2023-02-17 | $22.61 | $22.82 | $22.06 | $22.74 | $22.74 | 2,062,418 |
| 2023-02-16 | $22.87 | $23.53 | $22.42 | $22.91 | $22.91 | 2,084,709 |
| 2023-02-15 | $23.27 | $23.97 | $21.58 | $23.49 | $23.49 | 5,306,169 |
| 2023-02-14 | $24.10 | $24.56 | $23.25 | $23.37 | $23.37 | 3,148,254 |
| 2023-02-13 | $24.25 | $24.89 | $23.89 | $24.34 | $24.34 | 2,507,475 |
| 2023-02-10 | $25.16 | $25.28 | $24.21 | $24.32 | $24.32 | 1,307,309 |
| 2023-02-09 | $26.85 | $26.95 | $25.33 | $25.54 | $25.54 | 969,991 |
| 2023-02-08 | $27.28 | $27.28 | $26.01 | $26.39 | $26.39 | 776,249 |
| 2023-02-07 | $26.65 | $27.27 | $26.11 | $27.09 | $27.09 | 1,282,115 |
| 2023-02-06 | $26.36 | $27.16 | $26.29 | $26.79 | $26.79 | 1,171,449 |
| 2023-02-03 | $26.76 | $27.63 | $26.38 | $26.85 | $26.85 | 1,387,689 |
| 2023-02-02 | $27.30 | $27.92 | $26.75 | $27.86 | $27.86 | 3,626,320 |
| 2023-02-01 | $25.20 | $26.61 | $24.70 | $26.21 | $26.21 | 2,664,406 |
| 2023-01-31 | $25.76 | $26.54 | $25.71 | $25.75 | $25.75 | 2,049,376 |
| 2023-01-30 | $26.22 | $26.70 | $25.23 | $25.71 | $25.71 | 1,568,432 |
| 2023-01-27 | $24.59 | $26.82 | $24.43 | $26.49 | $26.49 | 2,907,436 |
| 2023-01-26 | $24.95 | $25.15 | $23.93 | $24.52 | $24.52 | 1,426,809 |
| 2023-01-25 | $24.01 | $24.34 | $23.35 | $24.30 | $24.30 | 1,035,608 |
| 2023-01-24 | $24.26 | $24.83 | $24.14 | $24.43 | $24.43 | 1,425,598 |
| 2023-01-23 | $24.29 | $24.49 | $24.01 | $24.33 | $24.33 | 1,235,597 |
| 2023-01-20 | $23.75 | $24.17 | $23.24 | $24.01 | $24.01 | 1,458,540 |
| 2023-01-19 | $23.34 | $23.69 | $22.88 | $23.40 | $23.40 | 1,279,710 |
| 2023-01-18 | $24.02 | $24.32 | $23.35 | $23.54 | $23.54 | 1,539,586 |
| 2023-01-17 | $23.06 | $23.87 | $23.04 | $23.68 | $23.68 | 1,484,542 |
| 2023-01-13 | $23.43 | $23.53 | $22.31 | $23.08 | $23.08 | 1,863,489 |
| 2023-01-12 | $23.46 | $24.01 | $22.87 | $23.76 | $23.76 | 1,838,740 |
| 2023-01-11 | $21.66 | $23.42 | $21.54 | $23.28 | $23.28 | 2,609,527 |
| 2023-01-10 | $21.32 | $21.64 | $20.44 | $21.53 | $21.53 | 4,977,015 |
| 2023-01-09 | $20.10 | $21.05 | $19.70 | $20.06 | $20.06 | 3,145,631 |
| 2023-01-06 | $19.73 | $19.84 | $18.82 | $19.49 | $19.49 | 2,390,287 |
| 2023-01-05 | $20.18 | $20.31 | $19.62 | $19.65 | $19.65 | 1,528,576 |
| 2023-01-04 | $20.61 | $21.04 | $20.36 | $20.50 | $20.50 | 1,636,072 |
| 2023-01-03 | $21.50 | $21.95 | $20.12 | $20.44 | $20.44 | 1,180,202 |
| 2022-12-30 | $20.21 | $21.12 | $20.20 | $21.05 | $21.05 | 1,179,720 |
| 2022-12-29 | $20.21 | $20.88 | $19.93 | $20.77 | $20.77 | 1,107,542 |
| 2022-12-28 | $20.42 | $20.57 | $19.73 | $19.87 | $19.87 | 1,227,424 |
| 2022-12-27 | $20.66 | $20.80 | $20.13 | $20.58 | $20.58 | 926,752 |
| 2022-12-23 | $20.93 | $21.17 | $20.41 | $20.94 | $20.94 | 1,084,347 |
| 2022-12-22 | $21.36 | $21.39 | $20.71 | $21.03 | $21.03 | 1,122,891 |
| 2022-12-21 | $22.25 | $22.52 | $21.68 | $21.83 | $21.83 | 1,082,280 |
| 2022-12-20 | $21.53 | $22.46 | $21.11 | $22.08 | $22.08 | 1,250,460 |
| 2022-12-19 | $22.93 | $22.93 | $21.77 | $21.93 | $21.93 | 1,553,827 |
| 2022-12-16 | $22.74 | $23.52 | $22.60 | $23.02 | $23.02 | 2,102,159 |
| 2022-12-15 | $23.00 | $23.35 | $22.63 | $23.02 | $23.02 | 1,187,982 |
| 2022-12-14 | $23.70 | $24.49 | $23.28 | $23.66 | $23.66 | 1,628,973 |
| 2022-12-13 | $25.05 | $25.50 | $22.94 | $23.76 | $23.76 | 6,802,218 |
| 2022-12-12 | $23.36 | $24.00 | $23.14 | $23.48 | $23.48 | 1,820,277 |
| 2022-12-09 | $22.98 | $24.27 | $22.59 | $23.43 | $23.43 | 1,480,688 |
| 2022-12-08 | $23.37 | $24.53 | $22.87 | $23.31 | $23.31 | 1,317,890 |
| 2022-12-07 | $22.56 | $23.36 | $22.27 | $23.32 | $23.32 | 1,854,670 |
| 2022-12-06 | $24.61 | $24.77 | $22.59 | $22.83 | $22.83 | 2,112,614 |
| 2022-12-05 | $24.75 | $25.89 | $24.48 | $24.52 | $24.52 | 2,409,435 |
| 2022-12-02 | $23.81 | $24.94 | $23.51 | $24.80 | $24.80 | 1,429,481 |
| 2022-12-01 | $24.26 | $24.91 | $23.88 | $24.52 | $24.52 | 1,738,568 |
| 2022-11-30 | $22.49 | $24.44 | $22.38 | $24.36 | $24.36 | 1,297,243 |
| 2022-11-29 | $22.58 | $23.48 | $22.09 | $22.40 | $22.40 | 1,284,168 |
| 2022-11-28 | $21.71 | $22.47 | $21.71 | $22.39 | $22.39 | 1,052,292 |
| 2022-11-25 | $22.43 | $22.44 | $21.97 | $22.05 | $22.05 | 316,709 |
| 2022-11-23 | $21.86 | $22.73 | $21.80 | $22.54 | $22.54 | 696,675 |
| 2022-11-22 | $22.19 | $22.33 | $21.15 | $21.99 | $21.99 | 1,281,254 |
| 2022-11-21 | $22.66 | $22.80 | $21.82 | $22.19 | $22.19 | 1,462,897 |
| 2022-11-18 | $24.06 | $24.20 | $22.56 | $23.11 | $23.11 | 1,649,329 |
| 2022-11-17 | $23.45 | $23.96 | $23.20 | $23.48 | $23.48 | 1,703,253 |
| 2022-11-16 | $25.04 | $25.31 | $23.48 | $24.18 | $24.18 | 1,343,461 |
| 2022-11-15 | $26.17 | $26.68 | $24.93 | $25.68 | $25.68 | 2,068,507 |
| 2022-11-14 | $25.40 | $26.66 | $24.80 | $24.96 | $24.96 | 2,304,055 |
| 2022-11-11 | $23.09 | $25.62 | $22.62 | $25.46 | $25.46 | 2,557,811 |
| 2022-11-10 | $20.38 | $23.95 | $19.91 | $23.03 | $23.03 | 8,267,722 |
| 2022-11-09 | $21.55 | $21.75 | $20.42 | $20.93 | $20.93 | 3,887,108 |
| 2022-11-08 | $22.39 | $22.51 | $20.72 | $21.95 | $21.95 | 1,964,840 |
| 2022-11-07 | $22.97 | $23.33 | $21.53 | $22.23 | $22.23 | 2,412,714 |
| 2022-11-04 | $23.71 | $23.71 | $22.24 | $22.75 | $22.75 | 1,700,544 |
| 2022-11-03 | $22.60 | $23.52 | $22.30 | $23.01 | $23.01 | 1,612,731 |
| 2022-11-02 | $26.09 | $26.09 | $22.89 | $23.06 | $23.06 | 2,052,378 |
| 2022-11-01 | $26.21 | $26.90 | $24.97 | $25.09 | $25.09 | 2,250,581 |
| 2022-10-31 | $25.03 | $25.63 | $24.79 | $25.40 | $25.40 | 1,953,853 |
| 2022-10-28 | $24.03 | $25.58 | $23.54 | $25.50 | $25.50 | 2,006,469 |
| 2022-10-27 | $23.58 | $24.81 | $23.20 | $24.27 | $24.27 | 1,603,080 |
| 2022-10-26 | $23.27 | $24.19 | $22.92 | $23.49 | $23.49 | 1,387,957 |
| 2022-10-25 | $22.46 | $24.33 | $22.38 | $24.18 | $24.18 | 1,608,392 |
| 2022-10-24 | $22.00 | $22.20 | $21.01 | $22.05 | $22.05 | 968,413 |
| 2022-10-21 | $21.34 | $22.10 | $20.75 | $21.95 | $21.95 | 1,121,973 |
| 2022-10-20 | $21.38 | $22.70 | $21.38 | $21.59 | $21.59 | 1,586,999 |
| 2022-10-19 | $22.11 | $22.17 | $20.37 | $21.23 | $21.23 | 2,664,709 |
| 2022-10-18 | $23.61 | $24.20 | $21.90 | $22.46 | $22.46 | 3,107,830 |
| 2022-10-17 | $22.13 | $22.98 | $22.07 | $22.70 | $22.70 | 1,607,500 |
| 2022-10-14 | $23.49 | $23.90 | $21.03 | $21.14 | $21.14 | 1,683,551 |
| 2022-10-13 | $22.01 | $23.67 | $21.66 | $23.09 | $23.09 | 1,232,697 |
| 2022-10-12 | $23.18 | $23.42 | $22.36 | $23.17 | $23.17 | 1,098,138 |
| 2022-10-11 | $23.75 | $23.89 | $22.30 | $23.21 | $23.21 | 1,400,145 |
| 2022-10-10 | $23.59 | $24.08 | $23.06 | $23.83 | $23.83 | 1,412,998 |
| 2022-10-07 | $24.18 | $24.29 | $23.31 | $23.58 | $23.58 | 1,397,087 |
| 2022-10-06 | $24.18 | $25.03 | $23.61 | $24.90 | $24.90 | 1,613,920 |
| 2022-10-05 | $23.60 | $24.65 | $23.59 | $24.33 | $24.33 | 1,692,596 |
| 2022-10-04 | $23.34 | $24.75 | $23.25 | $24.21 | $24.21 | 2,426,970 |
| 2022-10-03 | $21.62 | $22.45 | $20.99 | $22.41 | $22.41 | 1,990,795 |
| 2022-09-30 | $21.83 | $22.43 | $21.41 | $21.49 | $21.49 | 1,564,170 |
| 2022-09-29 | $21.42 | $21.95 | $20.96 | $21.90 | $21.90 | 1,221,006 |
| 2022-09-28 | $21.33 | $22.40 | $21.22 | $22.17 | $22.17 | 1,207,889 |
| 2022-09-27 | $21.09 | $21.53 | $20.49 | $21.22 | $21.22 | 1,525,577 |
| 2022-09-26 | $21.14 | $21.85 | $20.60 | $20.76 | $20.76 | 1,589,173 |
| 2022-09-23 | $21.30 | $21.51 | $20.71 | $21.23 | $21.23 | 1,494,054 |
| 2022-09-22 | $21.91 | $22.20 | $21.23 | $21.60 | $21.60 | 1,751,072 |
| 2022-09-21 | $22.56 | $23.36 | $22.02 | $22.09 | $22.09 | 1,533,912 |
| 2022-09-20 | $23.03 | $23.35 | $22.22 | $22.28 | $22.28 | 1,702,599 |
| 2022-09-19 | $23.40 | $23.97 | $22.70 | $23.52 | $23.52 | 1,833,574 |
| 2022-09-16 | $24.65 | $24.74 | $23.24 | $23.56 | $23.56 | 2,911,898 |
| 2022-09-15 | $25.84 | $26.69 | $24.75 | $25.21 | $25.21 | 2,566,952 |
| 2022-09-14 | $25.57 | $25.71 | $24.93 | $25.69 | $25.69 | 923,948 |
| 2022-09-13 | $26.36 | $26.82 | $25.42 | $25.47 | $25.47 | 1,477,246 |
| 2022-09-12 | $27.68 | $28.57 | $27.42 | $27.99 | $27.99 | 2,218,204 |
| 2022-09-09 | $25.29 | $27.60 | $25.10 | $27.49 | $27.49 | 3,835,071 |
| 2022-09-08 | $24.81 | $25.54 | $24.58 | $25.07 | $25.07 | 1,482,304 |
| 2022-09-07 | $23.99 | $25.62 | $23.78 | $25.46 | $25.46 | 2,484,691 |
| 2022-09-06 | $24.80 | $24.84 | $23.71 | $24.21 | $24.21 | 1,419,062 |
| 2022-09-02 | $25.42 | $25.52 | $24.20 | $24.65 | $24.65 | 1,540,294 |
| 2022-09-01 | $24.60 | $25.09 | $24.07 | $25.00 | $25.00 | 1,986,553 |
| 2022-08-31 | $26.02 | $26.23 | $25.04 | $25.05 | $25.05 | 1,034,249 |
| 2022-08-30 | $26.18 | $26.32 | $25.02 | $25.39 | $25.39 | 1,377,621 |
| 2022-08-29 | $26.36 | $27.16 | $25.84 | $25.98 | $25.98 | 1,352,216 |
| 2022-08-26 | $27.64 | $28.16 | $26.48 | $26.69 | $26.69 | 1,372,459 |
| 2022-08-25 | $27.57 | $27.97 | $27.12 | $27.84 | $27.84 | 1,128,838 |
| 2022-08-24 | $26.31 | $27.53 | $26.28 | $27.22 | $27.22 | 1,288,868 |
| 2022-08-23 | $25.71 | $27.29 | $25.71 | $26.44 | $26.44 | 2,461,820 |
| 2022-08-22 | $27.68 | $27.68 | $25.71 | $25.89 | $25.89 | 3,943,443 |
| 2022-08-19 | $30.37 | $30.70 | $27.63 | $28.26 | $28.26 | 3,708,764 |
| 2022-08-18 | $31.61 | $31.63 | $30.75 | $31.42 | $31.42 | 1,280,518 |
| 2022-08-17 | $32.15 | $32.30 | $31.16 | $31.61 | $31.61 | 1,151,223 |
| 2022-08-16 | $33.73 | $33.73 | $31.67 | $32.88 | $32.88 | 1,531,324 |
| 2022-08-15 | $31.09 | $33.95 | $30.92 | $33.71 | $33.71 | 2,443,670 |
| 2022-08-12 | $32.09 | $32.80 | $31.15 | $31.38 | $31.38 | 2,529,114 |
| 2022-08-11 | $32.97 | $35.27 | $31.16 | $31.52 | $31.52 | 7,538,652 |
| 2022-08-10 | $36.67 | $36.79 | $34.21 | $34.49 | $34.49 | 5,301,678 |
| 2022-08-09 | $36.84 | $36.95 | $35.00 | $35.08 | $35.08 | 1,831,288 |
| 2022-08-08 | $37.95 | $39.33 | $37.21 | $37.39 | $37.39 | 2,278,059 |
| 2022-08-05 | $34.92 | $37.65 | $34.50 | $37.56 | $37.56 | 1,876,487 |
| 2022-08-04 | $35.90 | $36.26 | $34.98 | $35.81 | $35.81 | 2,024,147 |
| 2022-08-03 | $34.25 | $36.38 | $33.32 | $35.59 | $35.59 | 4,700,067 |
| 2022-08-02 | $35.38 | $36.58 | $35.25 | $36.00 | $36.00 | 2,540,714 |
| 2022-08-01 | $36.53 | $37.20 | $35.33 | $35.94 | $35.94 | 2,624,142 |
| 2022-07-29 | $37.10 | $38.99 | $36.76 | $37.92 | $37.92 | 2,982,273 |
| 2022-07-28 | $34.95 | $37.84 | $34.42 | $37.60 | $37.60 | 2,836,085 |
| 2022-07-27 | $33.58 | $35.42 | $33.40 | $34.99 | $34.99 | 1,835,537 |
| 2022-07-26 | $33.61 | $33.80 | $32.20 | $32.77 | $32.77 | 1,110,950 |
| 2022-07-25 | $33.59 | $33.94 | $32.63 | $33.74 | $33.74 | 1,029,153 |
| 2022-07-22 | $35.73 | $36.55 | $33.57 | $33.88 | $33.88 | 2,341,242 |
| 2022-07-21 | $34.60 | $35.90 | $34.57 | $35.50 | $35.50 | 1,860,589 |
| 2022-07-20 | $32.77 | $35.24 | $32.59 | $34.83 | $34.83 | 2,591,773 |
| 2022-07-19 | $32.36 | $33.39 | $31.92 | $32.43 | $32.43 | 2,713,106 |
| 2022-07-18 | $34.10 | $34.50 | $31.60 | $31.72 | $31.72 | 2,049,965 |
| 2022-07-15 | $32.78 | $33.30 | $31.70 | $33.08 | $33.08 | 1,238,080 |
| 2022-07-14 | $32.55 | $32.87 | $31.62 | $32.20 | $32.20 | 1,282,184 |
| 2022-07-13 | $32.76 | $34.00 | $32.00 | $32.76 | $32.76 | 1,724,360 |
| 2022-07-12 | $33.62 | $34.70 | $32.56 | $33.84 | $33.84 | 1,156,397 |
| 2022-07-11 | $34.04 | $34.99 | $32.93 | $33.61 | $33.61 | 2,096,054 |
| 2022-07-08 | $33.69 | $34.50 | $33.27 | $34.16 | $34.16 | 2,341,848 |
| 2022-07-07 | $33.65 | $34.68 | $33.20 | $34.37 | $34.37 | 1,813,451 |
| 2022-07-06 | $32.64 | $34.48 | $31.52 | $33.52 | $33.52 | 3,527,971 |
| 2022-07-05 | $28.82 | $32.70 | $28.39 | $32.35 | $32.35 | 2,309,452 |
| 2022-07-01 | $28.30 | $29.76 | $28.30 | $29.36 | $29.36 | 1,542,908 |
| 2022-06-30 | $27.84 | $28.84 | $27.13 | $28.15 | $28.15 | 2,200,710 |
| 2022-06-29 | $29.78 | $29.85 | $27.90 | $28.37 | $28.37 | 1,889,250 |
| 2022-06-28 | $31.32 | $31.55 | $29.19 | $29.79 | $29.79 | 2,029,566 |
| 2022-06-27 | $32.00 | $32.19 | $30.05 | $31.14 | $31.14 | 3,124,455 |
| 2022-06-24 | $32.32 | $33.28 | $31.01 | $31.98 | $31.98 | 15,237,334 |
| 2022-06-23 | $29.86 | $31.80 | $29.44 | $31.77 | $31.77 | 2,138,973 |
| 2022-06-22 | $28.82 | $30.33 | $28.50 | $29.46 | $29.46 | 1,564,662 |
| 2022-06-21 | $28.88 | $31.92 | $28.80 | $29.77 | $29.77 | 2,838,091 |
| 2022-06-17 | $29.98 | $30.20 | $26.29 | $27.93 | $27.93 | 6,169,836 |
| 2022-06-16 | $30.50 | $31.10 | $29.41 | $29.43 | $29.43 | 2,978,326 |
| 2022-06-15 | $30.13 | $32.50 | $30.04 | $31.61 | $31.61 | 2,290,048 |
| 2022-06-14 | $28.81 | $30.10 | $28.49 | $29.62 | $29.62 | 1,576,356 |
| 2022-06-13 | $29.12 | $30.33 | $28.18 | $28.69 | $28.69 | 2,045,726 |
| 2022-06-10 | $30.11 | $31.32 | $29.82 | $30.36 | $30.36 | 1,584,649 |
| 2022-06-09 | $32.29 | $32.96 | $30.82 | $31.05 | $31.05 | 2,100,222 |
| 2022-06-08 | $33.16 | $34.44 | $32.74 | $32.87 | $32.87 | 2,018,286 |
| 2022-06-07 | $31.95 | $33.14 | $31.84 | $33.06 | $33.06 | 2,768,708 |
| 2022-06-06 | $31.53 | $32.82 | $30.12 | $32.46 | $32.46 | 2,705,520 |
| 2022-06-03 | $30.79 | $32.08 | $30.24 | $30.42 | $30.42 | 1,920,713 |
| 2022-06-02 | $28.34 | $31.57 | $28.25 | $31.46 | $31.46 | 2,539,504 |
| 2022-06-01 | $29.11 | $29.62 | $27.76 | $28.51 | $28.51 | 2,181,810 |
| 2022-05-31 | $29.11 | $29.53 | $27.81 | $28.50 | $28.50 | 1,631,428 |
| 2022-05-27 | $29.13 | $29.63 | $28.22 | $28.99 | $28.99 | 1,456,450 |
| 2022-05-26 | $27.67 | $28.82 | $27.43 | $28.69 | $28.69 | 1,546,606 |
| 2022-05-25 | $26.32 | $28.13 | $25.94 | $27.67 | $27.67 | 1,752,906 |
| 2022-05-24 | $26.90 | $26.90 | $25.18 | $26.52 | $26.52 | 2,144,671 |
| 2022-05-23 | $28.15 | $28.39 | $26.72 | $27.54 | $27.54 | 1,767,586 |
| 2022-05-20 | $29.00 | $29.58 | $26.97 | $28.17 | $28.17 | 2,355,553 |
| 2022-05-19 | $26.25 | $29.10 | $26.25 | $28.32 | $28.32 | 2,330,378 |
| 2022-05-18 | $26.85 | $27.80 | $26.11 | $26.50 | $26.50 | 3,118,619 |
| 2022-05-17 | $26.11 | $27.58 | $25.79 | $27.54 | $27.54 | 2,566,817 |
| 2022-05-16 | $24.82 | $26.90 | $24.57 | $25.81 | $25.81 | 3,430,214 |
| 2022-05-13 | $22.75 | $26.11 | $22.74 | $25.54 | $25.54 | 6,082,646 |
| 2022-05-12 | $19.19 | $24.21 | $18.81 | $22.36 | $22.36 | 14,575,882 |
| 2022-05-11 | $18.77 | $19.94 | $17.62 | $17.63 | $17.63 | 4,981,913 |
| 2022-05-10 | $20.29 | $20.89 | $17.73 | $19.23 | $19.23 | 3,536,451 |
| 2022-05-09 | $21.06 | $21.55 | $19.44 | $19.66 | $19.66 | 2,529,777 |
| 2022-05-06 | $23.36 | $23.36 | $21.17 | $21.91 | $21.91 | 3,203,770 |
| 2022-05-05 | $24.92 | $25.00 | $22.30 | $23.74 | $23.74 | 2,577,160 |
| 2022-05-04 | $24.11 | $25.51 | $22.08 | $25.46 | $25.46 | 2,866,221 |
| 2022-05-03 | $25.48 | $26.00 | $24.04 | $24.50 | $24.50 | 2,326,030 |
| 2022-05-02 | $23.97 | $25.77 | $23.77 | $25.71 | $25.71 | 2,548,606 |
| 2022-04-29 | $24.98 | $25.58 | $23.92 | $23.99 | $23.99 | 1,436,202 |
| 2022-04-28 | $23.73 | $25.26 | $22.85 | $25.23 | $25.23 | 1,880,735 |
| 2022-04-27 | $23.40 | $24.32 | $22.81 | $23.22 | $23.22 | 1,689,959 |
| 2022-04-26 | $24.68 | $24.91 | $23.17 | $23.78 | $23.78 | 3,041,347 |
| 2022-04-25 | $23.10 | $24.94 | $22.78 | $24.59 | $24.59 | 2,249,495 |
| 2022-04-22 | $24.17 | $24.59 | $23.08 | $23.45 | $23.45 | 2,187,887 |
| 2022-04-21 | $26.56 | $27.18 | $24.19 | $24.37 | $24.37 | 1,896,784 |
| 2022-04-20 | $27.30 | $27.30 | $25.69 | $25.82 | $25.82 | 1,936,657 |
| 2022-04-19 | $25.56 | $27.93 | $25.49 | $27.19 | $27.19 | 1,932,218 |
| 2022-04-18 | $25.89 | $25.90 | $24.47 | $25.63 | $25.63 | 1,206,028 |
| 2022-04-14 | $26.76 | $26.87 | $25.82 | $25.91 | $25.91 | 1,199,995 |
| 2022-04-13 | $25.54 | $26.99 | $25.38 | $26.66 | $26.66 | 1,332,401 |
| 2022-04-12 | $26.47 | $26.68 | $25.02 | $25.39 | $25.39 | 1,421,521 |
| 2022-04-11 | $25.24 | $26.20 | $24.90 | $25.54 | $25.54 | 2,246,084 |
| 2022-04-08 | $26.30 | $26.73 | $25.70 | $25.78 | $25.78 | 1,034,028 |
| 2022-04-07 | $26.86 | $27.68 | $25.78 | $26.67 | $26.67 | 1,880,498 |
| 2022-04-06 | $27.21 | $27.58 | $26.03 | $27.17 | $27.17 | 1,755,744 |
| 2022-04-05 | $29.32 | $29.48 | $27.66 | $28.05 | $28.05 | 1,395,482 |
| 2022-04-04 | $28.50 | $30.22 | $28.36 | $29.53 | $29.53 | 1,914,753 |
| 2022-04-01 | $29.50 | $29.78 | $27.55 | $27.95 | $27.95 | 1,654,161 |
| 2022-03-31 | $29.15 | $29.70 | $28.70 | $28.98 | $28.98 | 1,449,738 |
| 2022-03-30 | $28.74 | $29.78 | $28.53 | $29.20 | $29.20 | 1,475,908 |
| 2022-03-29 | $29.39 | $30.33 | $28.76 | $29.08 | $29.08 | 2,126,601 |
| 2022-03-28 | $28.02 | $29.23 | $27.61 | $28.99 | $28.99 | 1,335,774 |
| 2022-03-25 | $28.74 | $29.09 | $27.68 | $28.17 | $28.17 | 1,120,051 |
| 2022-03-24 | $29.26 | $30.47 | $27.11 | $28.90 | $28.90 | 2,754,788 |
| 2022-03-23 | $28.07 | $29.75 | $27.65 | $28.31 | $28.31 | 2,426,151 |
| 2022-03-22 | $29.14 | $29.95 | $28.36 | $28.58 | $28.58 | 2,768,340 |
| 2022-03-21 | $29.08 | $29.84 | $28.22 | $28.94 | $28.94 | 2,631,787 |
| 2022-03-18 | $28.54 | $29.51 | $27.95 | $28.95 | $28.95 | 3,811,201 |
| 2022-03-17 | $25.08 | $29.13 | $24.97 | $29.00 | $29.00 | 5,841,291 |
| 2022-03-16 | $23.29 | $25.84 | $23.06 | $25.56 | $25.56 | 5,177,220 |
| 2022-03-15 | $21.23 | $23.16 | $21.00 | $22.73 | $22.73 | 4,918,563 |
| 2022-03-14 | $21.12 | $22.37 | $20.60 | $21.03 | $21.03 | 5,244,095 |
| 2022-03-11 | $23.37 | $23.72 | $21.08 | $21.63 | $21.63 | 6,467,728 |
| 2022-03-10 | $22.93 | $25.34 | $22.78 | $23.24 | $23.24 | 11,153,444 |
| 2022-03-09 | $22.00 | $24.75 | $21.98 | $23.64 | $23.64 | 38,246,975 |
| 2022-03-08 | $16.44 | $17.13 | $15.41 | $16.66 | $16.66 | 11,772,936 |
| 2022-03-07 | $18.05 | $18.58 | $15.92 | $16.23 | $16.23 | 7,859,347 |
| 2022-03-04 | $19.43 | $19.51 | $17.23 | $18.08 | $18.08 | 5,250,498 |
| 2022-03-03 | $23.24 | $23.24 | $19.25 | $19.48 | $19.48 | 6,084,503 |
| 2022-03-02 | $23.43 | $23.85 | $21.96 | $23.12 | $23.12 | 1,846,747 |
| 2022-03-01 | $25.42 | $25.66 | $23.22 | $23.35 | $23.35 | 2,005,855 |
| 2022-02-28 | $25.91 | $26.67 | $25.38 | $25.63 | $25.63 | 1,557,677 |
| 2022-02-25 | $25.71 | $26.52 | $24.89 | $26.38 | $26.38 | 1,078,697 |
| 2022-02-24 | $22.56 | $25.74 | $22.44 | $25.44 | $25.44 | 2,403,075 |
| 2022-02-23 | $24.71 | $25.35 | $24.12 | $24.22 | $24.22 | 1,507,141 |
| 2022-02-22 | $24.77 | $25.18 | $24.00 | $24.52 | $24.52 | 1,399,674 |
| 2022-02-18 | $26.36 | $26.78 | $24.88 | $25.19 | $25.19 | 1,718,006 |
| 2022-02-17 | $28.38 | $28.55 | $26.57 | $26.64 | $26.64 | 1,160,955 |
| 2022-02-16 | $28.89 | $29.02 | $28.00 | $28.80 | $28.80 | 994,704 |
| 2022-02-15 | $28.68 | $29.14 | $28.20 | $29.03 | $29.03 | 766,413 |
| 2022-02-14 | $27.99 | $29.33 | $27.64 | $28.07 | $28.07 | 880,165 |
| 2022-02-11 | $29.61 | $30.08 | $27.70 | $28.10 | $28.10 | 1,035,355 |
| 2022-02-10 | $28.88 | $30.37 | $28.71 | $29.48 | $29.48 | 1,252,919 |
| 2022-02-09 | $27.59 | $29.74 | $27.47 | $29.59 | $29.59 | 3,467,743 |
| 2022-02-08 | $27.50 | $27.81 | $26.77 | $27.28 | $27.28 | 2,407,777 |
| 2022-02-07 | $28.06 | $29.01 | $27.34 | $27.50 | $27.50 | 1,139,309 |
| 2022-02-04 | $27.23 | $28.14 | $26.30 | $27.66 | $27.66 | 1,633,434 |
| 2022-02-03 | $28.81 | $29.41 | $27.10 | $27.32 | $27.32 | 2,197,770 |
| 2022-02-02 | $30.18 | $30.99 | $29.80 | $29.82 | $29.82 | 2,713,379 |
| 2022-02-01 | $29.92 | $30.61 | $29.03 | $30.31 | $30.31 | 4,323,612 |
| 2022-01-31 | $27.93 | $30.07 | $27.57 | $29.51 | $29.51 | 2,184,724 |
| 2022-01-28 | $27.34 | $28.02 | $25.90 | $27.96 | $27.96 | 2,096,105 |
| 2022-01-27 | $29.72 | $29.95 | $26.56 | $26.78 | $26.78 | 2,611,896 |
| 2022-01-26 | $29.48 | $30.79 | $28.34 | $28.99 | $28.99 | 2,311,573 |
| 2022-01-25 | $28.28 | $29.40 | $27.57 | $28.65 | $28.65 | 1,265,953 |
| 2022-01-24 | $28.92 | $29.60 | $26.42 | $29.45 | $29.45 | 2,493,258 |
| 2022-01-21 | $30.51 | $31.59 | $29.50 | $30.00 | $30.00 | 1,652,275 |
| 2022-01-20 | $31.49 | $32.66 | $30.62 | $30.75 | $30.75 | 1,576,021 |
| 2022-01-19 | $31.05 | $32.17 | $30.98 | $31.14 | $31.14 | 1,238,165 |
| 2022-01-18 | $32.93 | $32.93 | $30.51 | $30.75 | $30.75 | 1,854,656 |
| 2022-01-14 | $32.19 | $33.54 | $32.15 | $33.25 | $33.25 | 1,656,398 |
| 2022-01-13 | $34.66 | $34.97 | $32.10 | $32.59 | $32.59 | 2,063,549 |
| 2022-01-12 | $33.98 | $33.99 | $32.41 | $32.69 | $32.69 | 672,960 |
| 2022-01-11 | $32.23 | $33.96 | $31.85 | $33.12 | $33.12 | 1,105,133 |
| 2022-01-10 | $30.73 | $32.23 | $29.60 | $32.19 | $32.19 | 1,530,625 |
| 2022-01-07 | $31.55 | $32.66 | $30.52 | $31.47 | $31.47 | 1,634,743 |
| 2022-01-06 | $31.57 | $32.84 | $31.07 | $31.60 | $31.60 | 1,424,677 |
| 2022-01-05 | $33.28 | $33.85 | $31.50 | $32.02 | $32.02 | 1,603,592 |
| 2022-01-04 | $35.52 | $35.52 | $32.47 | $33.60 | $33.60 | 1,582,167 |
| 2022-01-03 | $34.17 | $35.76 | $33.35 | $35.13 | $35.13 | 968,040 |
| 2021-12-31 | $33.74 | $34.94 | $33.40 | $33.86 | $33.86 | 986,118 |
| 2021-12-30 | $32.66 | $34.50 | $32.64 | $33.90 | $33.90 | 967,157 |
| 2021-12-29 | $33.45 | $33.49 | $32.13 | $32.66 | $32.66 | 896,495 |
| 2021-12-28 | $33.52 | $34.67 | $32.95 | $33.39 | $33.39 | 869,631 |
| 2021-12-27 | $34.80 | $35.11 | $33.46 | $33.86 | $33.86 | 1,160,822 |
| 2021-12-23 | $34.31 | $35.47 | $33.92 | $34.87 | $34.87 | 790,015 |
| 2021-12-22 | $34.14 | $34.98 | $33.39 | $34.58 | $34.58 | 849,606 |
| 2021-12-21 | $32.50 | $34.96 | $32.20 | $34.63 | $34.63 | 1,866,868 |
| 2021-12-20 | $32.15 | $32.99 | $31.39 | $31.93 | $31.93 | 1,443,615 |
| 2021-12-17 | $33.48 | $33.70 | $31.91 | $32.85 | $32.85 | 3,250,832 |
| 2021-12-16 | $35.65 | $35.89 | $33.15 | $33.81 | $33.81 | 1,144,795 |
| 2021-12-15 | $35.24 | $35.52 | $33.51 | $35.17 | $35.17 | 1,879,965 |
| 2021-12-14 | $34.41 | $35.59 | $34.00 | $35.31 | $35.31 | 1,381,544 |
| 2021-12-13 | $36.21 | $36.21 | $34.35 | $34.99 | $34.99 | 2,119,844 |
| 2021-12-10 | $36.81 | $37.67 | $35.95 | $36.27 | $36.27 | 1,905,663 |
| 2021-12-09 | $37.22 | $38.65 | $36.06 | $36.65 | $36.65 | 1,938,212 |
| 2021-12-08 | $36.49 | $38.64 | $36.01 | $37.62 | $37.62 | 2,112,945 |
| 2021-12-07 | $35.75 | $37.66 | $35.73 | $36.48 | $36.48 | 4,750,885 |
| 2021-12-06 | $31.43 | $33.50 | $30.50 | $33.25 | $33.25 | 1,464,024 |
| 2021-12-03 | $32.47 | $32.60 | $30.10 | $31.74 | $31.74 | 1,710,647 |
| 2021-12-02 | $32.33 | $33.23 | $31.90 | $32.29 | $32.29 | 1,212,524 |
| 2021-12-01 | $34.70 | $35.95 | $32.00 | $32.08 | $32.08 | 1,929,218 |
| 2021-11-30 | $34.94 | $35.45 | $33.06 | $34.26 | $34.26 | 2,547,594 |
| 2021-11-29 | $35.92 | $35.92 | $34.11 | $35.03 | $35.03 | 1,847,108 |
| 2021-11-26 | $33.54 | $34.27 | $33.34 | $33.83 | $33.83 | 850,919 |
| 2021-11-24 | $33.80 | $34.95 | $33.29 | $34.38 | $34.38 | 989,027 |
| 2021-11-23 | $35.10 | $35.55 | $33.50 | $34.39 | $34.39 | 2,139,125 |
| 2021-11-22 | $36.84 | $36.84 | $33.63 | $34.30 | $34.30 | 2,090,335 |
| 2021-11-19 | $37.91 | $38.09 | $36.11 | $36.38 | $36.38 | 1,543,862 |
| 2021-11-18 | $38.25 | $38.31 | $36.80 | $37.97 | $37.97 | 2,402,666 |
| 2021-11-17 | $38.50 | $39.41 | $37.91 | $38.23 | $38.23 | 2,275,499 |
| 2021-11-16 | $38.30 | $38.90 | $37.92 | $38.41 | $38.41 | 1,958,385 |
| 2021-11-15 | $36.90 | $39.21 | $36.80 | $38.47 | $38.47 | 4,215,403 |
| 2021-11-12 | $39.00 | $39.00 | $35.90 | $36.55 | $36.55 | 6,563,259 |
| 2021-11-11 | $39.71 | $41.80 | $37.80 | $38.56 | $38.56 | 12,753,439 |
| 2021-11-10 | $50.22 | $50.64 | $46.75 | $47.75 | $47.75 | 2,376,643 |
| 2021-11-09 | $52.01 | $52.60 | $50.53 | $50.84 | $50.84 | 966,132 |
| 2021-11-08 | $52.23 | $53.17 | $51.73 | $52.25 | $52.25 | 979,648 |
| 2021-11-05 | $52.13 | $52.73 | $51.20 | $52.00 | $52.00 | 1,054,554 |
| 2021-11-04 | $52.26 | $52.55 | $51.40 | $51.70 | $51.70 | 1,169,560 |
| 2021-11-03 | $49.47 | $52.88 | $49.40 | $52.00 | $52.00 | 2,204,393 |
| 2021-11-02 | $51.50 | $51.50 | $49.35 | $49.56 | $49.56 | 1,668,917 |
| 2021-11-01 | $52.55 | $53.28 | $51.12 | $51.47 | $51.47 | 1,212,299 |
| 2021-10-29 | $54.00 | $54.76 | $52.15 | $52.52 | $52.52 | 1,093,461 |
| 2021-10-28 | $54.25 | $55.36 | $53.55 | $54.11 | $54.11 | 679,859 |
| 2021-10-27 | $54.91 | $56.22 | $54.11 | $54.21 | $54.21 | 450,164 |
| 2021-10-26 | $56.65 | $56.80 | $54.63 | $55.14 | $55.14 | 488,413 |
| 2021-10-25 | $55.64 | $57.19 | $55.17 | $56.60 | $56.60 | 756,771 |
| 2021-10-22 | $54.53 | $56.37 | $53.54 | $55.48 | $55.48 | 979,112 |
| 2021-10-21 | $52.00 | $60.50 | $50.91 | $56.26 | $56.26 | 5,202,821 |
| 2021-10-20 | $51.78 | $53.88 | $51.67 | $52.34 | $52.34 | 696,036 |
| 2021-10-19 | $51.23 | $52.38 | $50.63 | $51.52 | $51.52 | 858,564 |
| 2021-10-18 | $50.92 | $52.74 | $50.83 | $50.97 | $50.97 | 705,669 |
| 2021-10-15 | $53.69 | $53.69 | $51.23 | $52.18 | $52.18 | 703,611 |
| 2021-10-14 | $53.05 | $54.48 | $52.27 | $53.03 | $53.03 | 1,314,208 |
| 2021-10-13 | $50.33 | $52.71 | $50.00 | $51.92 | $51.92 | 1,998,768 |
| 2021-10-12 | $49.40 | $50.93 | $48.92 | $50.25 | $50.25 | 1,144,156 |
| 2021-10-11 | $48.74 | $49.29 | $47.85 | $48.89 | $48.89 | 698,322 |
| 2021-10-08 | $50.75 | $51.23 | $48.92 | $49.01 | $49.01 | 749,139 |
| 2021-10-07 | $49.46 | $51.74 | $49.34 | $50.70 | $50.70 | 1,143,306 |
| 2021-10-06 | $48.42 | $49.70 | $48.15 | $48.85 | $48.85 | 741,236 |
| 2021-10-05 | $48.65 | $50.14 | $48.33 | $49.25 | $49.25 | 729,696 |
| 2021-10-04 | $50.50 | $50.53 | $47.80 | $48.27 | $48.27 | 1,492,857 |
| 2021-10-01 | $50.50 | $51.18 | $49.36 | $51.09 | $51.09 | 1,229,394 |
| 2021-09-30 | $49.90 | $50.42 | $49.29 | $49.98 | $49.98 | 1,528,156 |
| 2021-09-29 | $51.42 | $51.70 | $49.63 | $49.88 | $49.88 | 832,790 |
| 2021-09-28 | $53.17 | $53.58 | $50.45 | $51.20 | $51.20 | 1,888,407 |
| 2021-09-27 | $53.41 | $54.95 | $53.09 | $53.97 | $53.97 | 1,153,492 |
| 2021-09-24 | $55.00 | $55.29 | $52.74 | $53.50 | $53.50 | 3,327,972 |
| 2021-09-23 | $55.83 | $56.72 | $54.54 | $55.31 | $55.31 | 929,881 |
| 2021-09-22 | $53.75 | $55.59 | $53.65 | $55.54 | $55.54 | 1,901,895 |
| 2021-09-21 | $52.94 | $54.18 | $51.23 | $53.30 | $53.30 | 2,046,500 |
| 2021-09-20 | $51.79 | $54.02 | $51.30 | $51.98 | $51.98 | 1,714,662 |
| 2021-09-17 | $55.29 | $55.43 | $52.86 | $53.97 | $53.97 | 3,866,176 |
| 2021-09-16 | $53.91 | $54.89 | $52.90 | $54.89 | $54.89 | 1,410,491 |
| 2021-09-15 | $52.31 | $55.01 | $52.31 | $54.45 | $54.45 | 1,891,010 |
| 2021-09-14 | $54.20 | $54.57 | $51.92 | $52.31 | $52.31 | 3,096,832 |
| 2021-09-13 | $57.28 | $57.36 | $54.14 | $54.65 | $54.65 | 3,618,117 |
| 2021-09-10 | $54.05 | $61.05 | $52.58 | $58.20 | $58.20 | 19,651,530 |
| 2021-09-09 | $55.62 | $57.55 | $54.65 | $55.68 | $55.68 | 1,628,785 |
| 2021-09-08 | $55.75 | $57.77 | $55.00 | $55.84 | $55.84 | 2,273,792 |
| 2021-09-07 | $60.00 | $60.87 | $57.27 | $57.77 | $57.77 | 1,358,704 |
| 2021-09-03 | $57.90 | $60.00 | $57.11 | $59.94 | $59.94 | 1,414,800 |
| 2021-09-02 | $55.49 | $58.24 | $55.49 | $57.73 | $57.73 | 1,448,068 |
| 2021-09-01 | $54.50 | $55.68 | $54.11 | $55.29 | $55.29 | 1,290,711 |
| 2021-08-31 | $55.62 | $55.85 | $54.11 | $54.50 | $54.50 | 1,023,244 |
| 2021-08-30 | $55.60 | $56.48 | $53.63 | $55.50 | $55.50 | 1,140,133 |
| 2021-08-27 | $53.31 | $55.38 | $53.08 | $55.19 | $55.19 | 1,079,785 |
| 2021-08-26 | $53.54 | $54.27 | $51.35 | $53.06 | $53.06 | 974,257 |
| 2021-08-25 | $53.91 | $55.20 | $53.42 | $53.79 | $53.79 | 1,159,911 |
| 2021-08-24 | $51.80 | $53.97 | $51.80 | $53.86 | $53.86 | 1,133,717 |
| 2021-08-23 | $48.66 | $51.47 | $48.51 | $51.35 | $51.35 | 1,202,307 |
| 2021-08-20 | $49.10 | $49.82 | $47.74 | $48.29 | $48.29 | 984,794 |
| 2021-08-19 | $50.09 | $52.37 | $48.75 | $49.14 | $49.14 | 3,124,406 |
| 2021-08-18 | $47.23 | $51.35 | $46.75 | $51.01 | $51.01 | 1,956,235 |
| 2021-08-17 | $48.00 | $49.44 | $46.15 | $46.46 | $46.46 | 2,271,295 |
| 2021-08-16 | $48.92 | $49.85 | $47.12 | $49.46 | $49.46 | 1,433,248 |
| 2021-08-13 | $50.94 | $51.41 | $48.12 | $49.57 | $49.57 | 2,522,055 |
| 2021-08-12 | $47.40 | $52.00 | $44.24 | $50.83 | $50.83 | 6,815,836 |
| 2021-08-11 | $47.03 | $48.95 | $46.24 | $47.67 | $47.67 | 3,159,135 |
| 2021-08-10 | $49.10 | $49.75 | $46.50 | $46.63 | $46.63 | 1,379,815 |
| 2021-08-09 | $49.07 | $49.42 | $46.70 | $48.07 | $48.07 | 1,221,975 |
| 2021-08-06 | $48.01 | $49.18 | $48.01 | $48.78 | $48.78 | 779,434 |
| 2021-08-05 | $47.48 | $48.77 | $47.20 | $47.98 | $47.98 | 957,231 |
| 2021-08-04 | $48.00 | $48.63 | $46.94 | $47.51 | $47.51 | 815,480 |
| 2021-08-03 | $50.32 | $50.33 | $47.47 | $48.12 | $48.12 | 1,339,322 |
| 2021-08-02 | $50.95 | $51.37 | $50.10 | $50.21 | $50.21 | 788,306 |
| 2021-07-30 | $51.00 | $52.48 | $50.61 | $50.88 | $50.88 | 637,537 |
| 2021-07-29 | $52.58 | $52.65 | $51.33 | $51.61 | $51.61 | 744,793 |
| 2021-07-28 | $49.98 | $52.63 | $49.75 | $52.52 | $52.52 | 955,928 |
| 2021-07-27 | $50.51 | $50.86 | $48.30 | $49.26 | $49.26 | 1,423,168 |
| 2021-07-26 | $52.08 | $52.90 | $50.46 | $50.62 | $50.62 | 1,137,167 |
| 2021-07-23 | $53.14 | $53.28 | $50.44 | $51.76 | $51.76 | 1,833,847 |
| 2021-07-22 | $49.05 | $53.09 | $48.93 | $52.52 | $52.52 | 4,419,954 |
| 2021-07-21 | $46.58 | $49.21 | $46.25 | $49.02 | $49.02 | 1,090,835 |
| 2021-07-20 | $46.85 | $47.11 | $45.41 | $46.59 | $46.59 | 1,570,512 |
| 2021-07-19 | $47.38 | $47.80 | $45.65 | $46.26 | $46.26 | 1,342,277 |
| 2021-07-16 | $50.47 | $50.49 | $48.64 | $48.76 | $48.76 | 1,009,581 |
| 2021-07-15 | $49.11 | $50.59 | $48.16 | $49.55 | $49.55 | 1,222,060 |
| 2021-07-14 | $52.58 | $52.90 | $48.75 | $48.98 | $48.98 | 1,136,520 |
| 2021-07-13 | $52.78 | $53.49 | $51.58 | $52.09 | $52.09 | 951,132 |
| 2021-07-12 | $52.94 | $53.87 | $52.40 | $52.92 | $52.92 | 955,308 |
| 2021-07-09 | $52.21 | $53.30 | $51.10 | $53.30 | $53.30 | 1,169,266 |
| 2021-07-08 | $49.81 | $51.47 | $48.90 | $50.29 | $50.29 | 1,704,696 |
| 2021-07-07 | $55.29 | $55.67 | $51.38 | $51.71 | $51.71 | 1,593,782 |
| 2021-07-06 | $56.00 | $56.43 | $54.56 | $55.45 | $55.45 | 1,194,691 |
| 2021-07-02 | $57.40 | $57.63 | $55.37 | $55.40 | $55.40 | 1,111,961 |
| 2021-07-01 | $57.53 | $58.64 | $56.48 | $57.01 | $57.01 | 2,927,106 |
| 2021-06-30 | $56.52 | $58.06 | $55.76 | $57.60 | $57.60 | 1,286,448 |
| 2021-06-29 | $56.79 | $57.42 | $55.76 | $56.72 | $56.72 | 1,190,736 |
| 2021-06-28 | $59.10 | $59.94 | $55.92 | $57.01 | $57.01 | 2,025,805 |
| 2021-06-25 | $58.50 | $60.34 | $57.41 | $58.70 | $58.70 | 2,540,881 |
| 2021-06-24 | $55.77 | $58.11 | $55.66 | $57.93 | $57.93 | 1,802,709 |
| 2021-06-23 | $54.64 | $55.36 | $52.97 | $55.19 | $55.19 | 1,403,726 |
| 2021-06-22 | $53.22 | $54.85 | $52.94 | $54.41 | $54.41 | 2,152,352 |
| 2021-06-21 | $50.93 | $53.75 | $50.08 | $53.22 | $53.22 | 2,326,942 |
| 2021-06-18 | $49.21 | $50.87 | $49.00 | $50.24 | $50.24 | 5,196,021 |
| 2021-06-17 | $48.98 | $50.80 | $48.75 | $49.89 | $49.89 | 1,270,392 |
| 2021-06-16 | $48.68 | $49.95 | $47.54 | $48.86 | $48.86 | 2,009,697 |
| 2021-06-15 | $51.14 | $51.17 | $48.16 | $48.50 | $48.50 | 1,527,452 |
| 2021-06-14 | $48.80 | $51.80 | $48.74 | $51.22 | $51.22 | 3,139,543 |
| 2021-06-11 | $48.00 | $48.10 | $46.91 | $47.62 | $47.62 | 1,230,122 |
| 2021-06-10 | $46.13 | $47.93 | $44.88 | $47.71 | $47.71 | 1,556,798 |
| 2021-06-09 | $44.87 | $46.70 | $44.70 | $46.16 | $46.16 | 1,355,860 |
| 2021-06-08 | $45.79 | $45.95 | $43.51 | $45.01 | $45.01 | 2,351,763 |
| 2021-06-07 | $46.40 | $46.98 | $44.73 | $45.34 | $45.34 | 2,898,536 |
| 2021-06-04 | $47.42 | $48.92 | $46.68 | $46.72 | $46.72 | 1,758,646 |
| 2021-06-03 | $47.28 | $48.20 | $45.95 | $46.29 | $46.29 | 1,392,488 |
| 2021-06-02 | $47.53 | $48.62 | $46.27 | $48.11 | $48.11 | 1,444,666 |
| 2021-06-01 | $48.55 | $48.56 | $46.47 | $47.83 | $47.83 | 1,672,897 |
| 2021-05-28 | $46.34 | $49.27 | $46.32 | $47.72 | $47.72 | 3,085,062 |
| 2021-05-27 | $43.64 | $46.09 | $42.64 | $45.98 | $45.98 | 3,631,826 |
| 2021-05-26 | $41.78 | $44.15 | $41.26 | $43.29 | $43.29 | 1,792,010 |
| 2021-05-25 | $40.19 | $42.69 | $39.93 | $41.48 | $41.48 | 2,041,040 |
| 2021-05-24 | $40.88 | $40.94 | $39.17 | $39.56 | $39.56 | 1,733,995 |
| 2021-05-21 | $40.50 | $40.85 | $39.60 | $40.45 | $40.45 | 1,303,737 |
| 2021-05-20 | $39.94 | $40.64 | $39.04 | $39.86 | $39.86 | 2,995,639 |
| 2021-05-19 | $40.16 | $41.00 | $39.35 | $39.89 | $39.89 | 2,282,145 |
| 2021-05-18 | $41.72 | $42.98 | $40.60 | $41.44 | $41.44 | 1,526,836 |
| 2021-05-17 | $42.03 | $43.48 | $40.47 | $40.95 | $40.95 | 1,475,973 |
| 2021-05-14 | $40.75 | $42.94 | $39.83 | $42.82 | $42.82 | 3,093,588 |
| 2021-05-13 | $46.14 | $46.62 | $38.91 | $40.48 | $40.48 | 13,260,478 |
| 2021-05-12 | $50.00 | $50.45 | $45.55 | $47.24 | $47.24 | 4,892,886 |
| 2021-05-11 | $50.39 | $52.29 | $49.53 | $50.65 | $50.65 | 2,625,351 |
| 2021-05-10 | $57.98 | $57.98 | $52.99 | $53.11 | $53.11 | 1,614,316 |
| 2021-05-07 | $55.88 | $58.35 | $55.23 | $57.99 | $57.99 | 944,783 |
| 2021-05-06 | $56.15 | $56.72 | $54.83 | $55.71 | $55.71 | 1,221,818 |
| 2021-05-05 | $57.06 | $58.41 | $55.76 | $56.15 | $56.15 | 1,523,182 |
| 2021-05-04 | $57.39 | $57.75 | $54.78 | $55.27 | $55.27 | 1,414,579 |
| 2021-05-03 | $60.44 | $60.89 | $58.13 | $58.25 | $58.25 | 1,054,515 |
| 2021-04-30 | $59.78 | $60.79 | $59.45 | $60.24 | $60.24 | 878,541 |
| 2021-04-29 | $62.89 | $63.00 | $59.27 | $60.83 | $60.83 | 711,597 |
| 2021-04-28 | $58.71 | $62.90 | $58.71 | $62.60 | $62.60 | 1,142,705 |
| 2021-04-27 | $60.29 | $60.54 | $58.81 | $59.22 | $59.22 | 1,149,031 |
| 2021-04-26 | $59.24 | $60.89 | $59.23 | $60.36 | $60.36 | 593,192 |
| 2021-04-23 | $58.20 | $59.89 | $58.11 | $58.96 | $58.96 | 637,625 |
| 2021-04-22 | $57.69 | $59.28 | $56.87 | $58.12 | $58.12 | 901,004 |
| 2021-04-21 | $55.85 | $57.66 | $54.89 | $57.55 | $57.55 | 992,722 |
| 2021-04-20 | $58.55 | $58.76 | $55.10 | $55.87 | $55.87 | 1,195,447 |
| 2021-04-19 | $59.34 | $60.25 | $57.87 | $59.00 | $59.00 | 1,340,205 |
| 2021-04-16 | $60.30 | $60.85 | $58.88 | $59.81 | $59.81 | 682,885 |
| 2021-04-15 | $60.41 | $61.25 | $59.15 | $60.29 | $60.29 | 867,853 |
| 2021-04-14 | $60.18 | $62.20 | $58.72 | $60.08 | $60.08 | 1,027,642 |
| 2021-04-13 | $58.20 | $60.27 | $58.16 | $59.52 | $59.52 | 914,546 |
| 2021-04-12 | $61.25 | $62.50 | $58.20 | $58.50 | $58.50 | 1,534,998 |
| 2021-04-09 | $62.77 | $62.77 | $60.15 | $60.21 | $60.21 | 1,731,696 |
| 2021-04-08 | $63.86 | $64.71 | $62.36 | $63.02 | $63.02 | 866,328 |
| 2021-04-07 | $63.66 | $64.08 | $61.85 | $62.87 | $62.87 | 738,539 |
| 2021-04-06 | $63.52 | $63.98 | $61.60 | $63.33 | $63.33 | 803,708 |
| 2021-04-05 | $61.94 | $64.78 | $61.87 | $63.99 | $63.99 | 2,150,884 |
| 2021-04-01 | $63.20 | $64.43 | $60.12 | $61.48 | $61.48 | 2,678,472 |
| 2021-03-31 | $59.65 | $63.04 | $59.42 | $62.38 | $62.38 | 1,364,346 |
| 2021-03-30 | $61.80 | $62.04 | $59.25 | $59.40 | $59.40 | 1,009,739 |
| 2021-03-29 | $61.46 | $63.99 | $60.65 | $62.06 | $62.06 | 928,639 |
| 2021-03-26 | $62.05 | $63.29 | $57.40 | $62.60 | $62.60 | 1,690,797 |
| 2021-03-25 | $61.81 | $62.82 | $59.75 | $61.72 | $61.72 | 2,097,731 |
| 2021-03-24 | $66.01 | $66.80 | $62.56 | $62.68 | $62.68 | 973,068 |
| 2021-03-23 | $68.34 | $68.87 | $65.25 | $65.94 | $65.94 | 942,559 |
| 2021-03-22 | $68.07 | $69.45 | $66.89 | $68.37 | $68.37 | 903,416 |
| 2021-03-19 | $67.59 | $69.23 | $65.08 | $68.16 | $68.16 | 2,068,537 |
| 2021-03-18 | $70.25 | $71.18 | $65.58 | $66.19 | $66.19 | 2,652,648 |
| 2021-03-17 | $71.09 | $72.92 | $69.36 | $72.67 | $72.67 | 2,213,614 |
| 2021-03-16 | $74.01 | $74.58 | $69.77 | $73.00 | $73.00 | 1,566,015 |
| 2021-03-15 | $69.44 | $74.80 | $69.12 | $73.47 | $73.47 | 2,604,648 |
| 2021-03-12 | $67.67 | $72.20 | $63.00 | $69.26 | $69.26 | 2,837,383 |
| 2021-03-11 | $71.10 | $76.49 | $67.10 | $69.76 | $69.76 | 8,697,648 |
| 2021-03-10 | $65.30 | $65.50 | $61.04 | $62.91 | $62.91 | 2,215,068 |
| 2021-03-09 | $62.49 | $63.93 | $61.30 | $63.30 | $63.30 | 1,393,064 |
| 2021-03-08 | $59.43 | $63.47 | $57.55 | $60.50 | $60.50 | 1,920,677 |
| 2021-03-05 | $60.61 | $62.29 | $57.53 | $61.65 | $61.65 | 3,036,761 |
| 2021-03-04 | $62.00 | $64.35 | $58.58 | $59.64 | $59.64 | 3,985,582 |
| 2021-03-03 | $67.50 | $68.35 | $61.38 | $62.01 | $62.01 | 2,895,983 |
| 2021-03-02 | $73.00 | $73.76 | $67.52 | $67.87 | $67.87 | 1,417,249 |
| 2021-03-01 | $68.51 | $74.75 | $67.50 | $74.51 | $74.51 | 3,854,090 |
| 2021-02-26 | $64.61 | $70.88 | $64.51 | $67.31 | $67.31 | 2,422,532 |
| 2021-02-25 | $67.58 | $70.33 | $61.17 | $63.98 | $63.98 | 3,347,111 |
| 2021-02-24 | $65.58 | $70.44 | $61.90 | $68.50 | $68.50 | 3,710,894 |
| 2021-02-23 | $65.00 | $66.99 | $61.62 | $65.47 | $65.47 | 4,379,795 |
| 2021-02-22 | $71.05 | $72.44 | $64.81 | $67.20 | $67.20 | 8,028,371 |
| 2021-02-19 | $75.01 | $75.70 | $70.19 | $71.75 | $71.75 | 5,095,535 |
| 2021-02-18 | $75.45 | $76.40 | $73.63 | $74.00 | $74.00 | 3,166,412 |
| 2021-02-17 | $76.78 | $78.70 | $75.00 | $77.32 | $77.32 | 3,762,128 |
| 2021-02-16 | $79.15 | $79.60 | $70.38 | $78.89 | $78.89 | 13,163,020 |
| 2021-02-12 | $75.71 | $84.80 | $71.51 | $75.46 | $75.46 | 21,414,245 |
| 2021-02-11 | $76.00 | $79.60 | $70.00 | $70.31 | $70.31 | 43,502,658 |
Bumble Inc - Class A (BMBL) News Headlines
.jpg)
Tinder-parent Match forecasts weak revenue on lower spending on dating apps
None
reuters.com Jan. 30, 2024.jpg)
Buy these high-quality small-cap stocks with solid growth and attractive valuations, Goldman Sachs says
So far this year, small-cap companies have underperformed the broader market amid persistent concerns about higher-for-longer interest rates.
cnbc.com Feb. 1, 2024.jpg)
Recent Bumble Inc - Class A (BMBL) News
.jpg)
.jpg)
Similar Companies to Bumble Inc - Class A (BMBL) 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 |