Bentley Systems Inc - Class B (BSY) Exchange: NASDAQ
Data as of April 25, 2024
$54.37 ($-0.07) -0.13%
Bentley Systems Inc - Class B - Daily Information
Click for more stock information on Bentley Systems Inc - Class B.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $53.56 |
| Previous Close | $54.37 |
| High | $54.68 |
| Low | $53.31 |
| Adjusted Open | $53.56 |
| Previous Adjusted Close | $54.37 |
| Adjusted High | $54.68 |
| Adjusted Low | $53.31 |
About Bentley Systems Inc - Class B (BSY)
Bentley Systems Inc - Class B (BSY) is an American-based software development company established in 1984 by brothers Chris and Barry Bentley. Since then, the company has grown phenomenally into one of the world's leading providers of software solutions for the architecture, engineering and construction (AEC) industries, catering to clients such as Microsoft and Johnson & Johnson. The company has successfully developed and implemented a number of cutting-edge software systems and programs designed to enhance efficiency, accuracy and productivity during the design, planning, construction and operations phases of complex development projects.
Invest in Bentley Systems Inc - Class B (BSY)
Historical Stock Data for Bentley Systems Inc - Class B (BSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $53.56 | $54.68 | $53.31 | $54.37 | $54.37 | 987,789 |
| 2024-04-24 | $54.24 | $54.97 | $53.98 | $54.44 | $54.44 | 1,034,291 |
| 2024-04-23 | $53.51 | $55.00 | $53.44 | $54.42 | $54.42 | 2,385,298 |
| 2024-04-22 | $52.92 | $53.29 | $52.20 | $53.20 | $53.20 | 2,409,407 |
| 2024-04-19 | $51.86 | $52.62 | $51.04 | $52.46 | $52.46 | 4,315,689 |
| 2024-04-18 | $51.16 | $54.17 | $49.29 | $52.06 | $52.06 | 11,920,889 |
| 2024-04-17 | $49.25 | $51.43 | $49.06 | $50.11 | $50.11 | 4,239,420 |
| 2024-04-16 | $47.46 | $49.54 | $46.85 | $48.90 | $48.90 | 2,937,726 |
| 2024-04-15 | $48.60 | $48.74 | $47.44 | $47.55 | $47.55 | 974,399 |
| 2024-04-12 | $49.39 | $49.62 | $47.80 | $48.17 | $48.17 | 1,736,793 |
| 2024-04-11 | $50.07 | $50.65 | $49.86 | $49.94 | $49.94 | 1,560,107 |
| 2024-04-10 | $49.60 | $50.25 | $49.20 | $49.83 | $49.83 | 1,115,947 |
| 2024-04-09 | $50.35 | $50.77 | $50.35 | $50.73 | $50.73 | 795,432 |
| 2024-04-08 | $49.52 | $50.52 | $49.52 | $50.41 | $50.41 | 914,947 |
| 2024-04-05 | $49.04 | $49.85 | $48.70 | $49.52 | $49.52 | 1,113,936 |
| 2024-04-04 | $49.73 | $50.95 | $48.96 | $49.08 | $49.08 | 1,057,659 |
| 2024-04-03 | $49.84 | $50.56 | $49.26 | $49.29 | $49.29 | 1,162,771 |
| 2024-04-02 | $49.52 | $50.78 | $49.40 | $50.13 | $50.13 | 1,311,081 |
| 2024-04-01 | $51.88 | $52.11 | $50.12 | $50.37 | $50.37 | 771,871 |
| 2024-03-28 | $52.00 | $52.62 | $51.64 | $52.22 | $52.22 | 824,744 |
| 2024-03-27 | $51.76 | $51.98 | $51.28 | $51.58 | $51.58 | 570,632 |
| 2024-03-26 | $51.36 | $51.76 | $51.03 | $51.09 | $51.09 | 642,568 |
| 2024-03-25 | $51.54 | $51.96 | $51.03 | $51.19 | $51.19 | 759,965 |
| 2024-03-22 | $51.89 | $52.37 | $51.47 | $51.86 | $51.86 | 1,088,160 |
| 2024-03-21 | $50.86 | $52.41 | $50.79 | $51.67 | $51.67 | 1,143,909 |
| 2024-03-20 | $50.52 | $51.27 | $50.44 | $50.79 | $50.79 | 689,975 |
| 2024-03-19 | $48.36 | $50.25 | $48.36 | $50.16 | $50.16 | 1,279,764 |
| 2024-03-18 | $48.92 | $49.66 | $48.79 | $48.87 | $48.81 | 1,076,618 |
| 2024-03-15 | $48.52 | $48.84 | $48.39 | $48.79 | $48.73 | 1,433,784 |
| 2024-03-14 | $48.69 | $48.89 | $48.34 | $48.82 | $48.76 | 1,039,859 |
| 2024-03-13 | $48.98 | $49.40 | $48.58 | $48.68 | $48.62 | 1,010,937 |
| 2024-03-12 | $48.89 | $49.45 | $48.54 | $48.89 | $48.83 | 1,434,059 |
| 2024-03-11 | $49.43 | $49.54 | $48.69 | $48.74 | $48.68 | 825,334 |
| 2024-03-08 | $49.67 | $50.26 | $49.35 | $49.40 | $49.34 | 1,339,967 |
| 2024-03-07 | $50.14 | $50.48 | $49.06 | $49.65 | $49.59 | 1,245,796 |
| 2024-03-06 | $48.96 | $50.32 | $48.80 | $49.84 | $49.78 | 1,956,190 |
| 2024-03-05 | $50.84 | $51.00 | $47.94 | $48.08 | $48.02 | 1,701,538 |
| 2024-03-04 | $51.21 | $51.72 | $50.96 | $51.25 | $51.19 | 1,362,860 |
| 2024-03-01 | $51.29 | $51.70 | $50.62 | $51.16 | $51.16 | 1,229,833 |
| 2024-02-29 | $51.05 | $51.50 | $50.63 | $51.37 | $51.37 | 2,455,327 |
| 2024-02-28 | $48.78 | $50.87 | $48.46 | $50.82 | $50.82 | 2,004,272 |
| 2024-02-27 | $53.05 | $53.30 | $49.36 | $49.46 | $49.46 | 2,083,777 |
| 2024-02-26 | $53.12 | $53.12 | $52.13 | $52.49 | $52.49 | 1,244,250 |
| 2024-02-23 | $52.76 | $52.90 | $51.82 | $52.18 | $52.18 | 778,980 |
| 2024-02-22 | $52.50 | $52.99 | $52.11 | $52.66 | $52.66 | 782,003 |
| 2024-02-21 | $51.35 | $51.60 | $50.81 | $51.53 | $51.53 | 936,518 |
| 2024-02-20 | $52.67 | $53.03 | $51.82 | $52.33 | $52.33 | 876,995 |
| 2024-02-16 | $52.11 | $54.23 | $51.92 | $53.16 | $53.16 | 1,942,576 |
| 2024-02-15 | $52.07 | $52.51 | $51.66 | $52.32 | $52.32 | 834,225 |
| 2024-02-14 | $50.17 | $51.74 | $50.14 | $51.56 | $51.56 | 701,362 |
| 2024-02-13 | $50.19 | $50.61 | $49.36 | $49.66 | $49.66 | 695,480 |
| 2024-02-12 | $52.55 | $52.60 | $51.46 | $51.49 | $51.49 | 523,775 |
| 2024-02-09 | $52.81 | $52.98 | $52.30 | $52.83 | $52.83 | 458,941 |
| 2024-02-08 | $51.92 | $52.93 | $51.72 | $52.33 | $52.33 | 650,346 |
| 2024-02-07 | $51.35 | $52.32 | $50.88 | $51.93 | $51.93 | 840,801 |
| 2024-02-06 | $50.94 | $51.48 | $50.60 | $50.94 | $50.94 | 666,173 |
| 2024-02-05 | $51.53 | $51.69 | $50.56 | $50.62 | $50.62 | 841,655 |
| 2024-02-02 | $51.25 | $51.78 | $51.04 | $51.50 | $51.50 | 535,921 |
| 2024-02-01 | $50.79 | $51.48 | $50.35 | $51.36 | $51.36 | 683,093 |
| 2024-01-31 | $51.64 | $51.64 | $50.40 | $50.40 | $50.40 | 961,964 |
| 2024-01-30 | $51.49 | $52.32 | $51.48 | $52.03 | $52.03 | 1,151,792 |
| 2024-01-29 | $50.33 | $51.72 | $50.10 | $51.71 | $51.71 | 848,783 |
| 2024-01-26 | $50.03 | $50.43 | $49.96 | $50.27 | $50.27 | 477,396 |
| 2024-01-25 | $50.76 | $51.26 | $49.94 | $50.05 | $50.05 | 681,888 |
| 2024-01-24 | $51.29 | $51.36 | $50.30 | $50.52 | $50.52 | 683,508 |
| 2024-01-23 | $51.06 | $51.15 | $50.66 | $50.81 | $50.81 | 866,873 |
| 2024-01-22 | $50.51 | $51.40 | $50.18 | $50.92 | $50.92 | 811,107 |
| 2024-01-19 | $49.32 | $50.29 | $48.62 | $50.27 | $50.27 | 1,068,870 |
| 2024-01-18 | $48.79 | $49.18 | $48.61 | $48.98 | $48.98 | 805,484 |
| 2024-01-17 | $48.24 | $48.60 | $47.81 | $48.59 | $48.59 | 878,057 |
| 2024-01-16 | $48.13 | $48.68 | $47.86 | $48.66 | $48.66 | 875,496 |
| 2024-01-12 | $48.85 | $49.22 | $48.35 | $48.65 | $48.65 | 840,693 |
| 2024-01-11 | $47.66 | $48.82 | $47.53 | $48.65 | $48.65 | 736,903 |
| 2024-01-10 | $47.41 | $47.77 | $47.35 | $47.57 | $47.57 | 953,229 |
| 2024-01-09 | $48.20 | $48.20 | $47.22 | $47.41 | $47.41 | 1,188,640 |
| 2024-01-08 | $47.08 | $48.40 | $46.67 | $48.39 | $48.39 | 1,095,452 |
| 2024-01-05 | $46.69 | $47.29 | $46.34 | $46.73 | $46.73 | 1,700,503 |
| 2024-01-04 | $47.07 | $47.48 | $46.57 | $46.95 | $46.95 | 2,140,863 |
| 2024-01-03 | $48.89 | $48.89 | $46.87 | $47.07 | $47.07 | 1,418,905 |
| 2024-01-02 | $51.52 | $51.66 | $49.19 | $49.36 | $49.36 | 1,154,714 |
| 2023-12-29 | $52.60 | $52.93 | $52.09 | $52.18 | $52.18 | 354,360 |
| 2023-12-28 | $52.98 | $53.05 | $52.34 | $52.73 | $52.73 | 473,853 |
| 2023-12-27 | $52.79 | $53.11 | $52.72 | $52.95 | $52.95 | 374,382 |
| 2023-12-26 | $52.66 | $53.25 | $52.46 | $53.02 | $53.02 | 730,225 |
| 2023-12-22 | $51.71 | $53.00 | $51.61 | $52.60 | $52.60 | 994,658 |
| 2023-12-21 | $51.08 | $51.48 | $50.80 | $51.36 | $51.36 | 427,695 |
| 2023-12-20 | $50.63 | $51.43 | $50.35 | $50.52 | $50.52 | 699,013 |
| 2023-12-19 | $50.79 | $51.33 | $50.68 | $51.12 | $51.12 | 804,539 |
| 2023-12-18 | $50.25 | $51.02 | $50.14 | $50.64 | $50.64 | 962,603 |
| 2023-12-15 | $51.43 | $51.45 | $49.43 | $50.25 | $50.25 | 2,171,117 |
| 2023-12-14 | $51.95 | $52.35 | $50.65 | $51.29 | $51.29 | 1,319,910 |
| 2023-12-13 | $50.63 | $51.92 | $50.05 | $51.53 | $51.53 | 1,120,401 |
| 2023-12-12 | $50.37 | $50.57 | $49.77 | $50.52 | $50.52 | 1,048,612 |
| 2023-12-11 | $50.38 | $51.00 | $50.35 | $50.44 | $50.44 | 1,223,074 |
| 2023-12-08 | $50.48 | $51.12 | $50.25 | $50.59 | $50.59 | 1,196,739 |
| 2023-12-07 | $51.53 | $51.61 | $49.03 | $50.64 | $50.64 | 1,357,058 |
| 2023-12-06 | $52.00 | $54.13 | $51.62 | $51.62 | $51.62 | 1,646,369 |
| 2023-12-05 | $52.52 | $52.59 | $51.31 | $52.13 | $52.13 | 1,343,111 |
| 2023-12-04 | $52.60 | $52.85 | $52.02 | $52.70 | $52.70 | 1,081,519 |
| 2023-12-01 | $51.92 | $52.98 | $51.86 | $52.96 | $52.96 | 804,513 |
| 2023-11-30 | $52.68 | $52.82 | $51.40 | $52.06 | $52.01 | 1,650,222 |
| 2023-11-29 | $52.54 | $53.28 | $52.43 | $52.63 | $52.58 | 628,787 |
| 2023-11-28 | $51.55 | $52.23 | $51.35 | $51.95 | $51.90 | 615,175 |
| 2023-11-27 | $52.00 | $52.20 | $51.58 | $51.67 | $51.62 | 778,285 |
| 2023-11-24 | $51.87 | $52.54 | $51.45 | $52.26 | $52.26 | 346,923 |
| 2023-11-22 | $53.07 | $53.15 | $52.02 | $52.08 | $52.08 | 947,566 |
| 2023-11-21 | $52.88 | $53.31 | $52.15 | $52.64 | $52.64 | 725,868 |
| 2023-11-20 | $52.98 | $53.79 | $52.89 | $53.00 | $53.00 | 911,265 |
| 2023-11-17 | $52.61 | $53.01 | $52.28 | $52.89 | $52.89 | 697,643 |
| 2023-11-16 | $53.03 | $53.23 | $52.62 | $53.09 | $53.09 | 496,944 |
| 2023-11-15 | $53.43 | $53.84 | $52.68 | $53.09 | $53.09 | 664,222 |
| 2023-11-14 | $52.50 | $53.48 | $52.40 | $53.26 | $53.26 | 1,075,700 |
| 2023-11-13 | $51.40 | $51.74 | $50.88 | $51.61 | $51.61 | 648,136 |
| 2023-11-10 | $50.60 | $52.00 | $50.44 | $51.90 | $51.90 | 630,542 |
| 2023-11-09 | $51.50 | $51.73 | $50.16 | $50.39 | $50.39 | 665,480 |
| 2023-11-08 | $52.10 | $52.26 | $51.24 | $51.36 | $51.36 | 1,152,692 |
| 2023-11-07 | $50.54 | $53.50 | $49.00 | $52.03 | $52.03 | 2,104,277 |
| 2023-11-06 | $49.15 | $49.32 | $47.47 | $48.00 | $48.00 | 1,750,507 |
| 2023-11-03 | $47.98 | $49.63 | $47.98 | $49.35 | $49.35 | 1,092,329 |
| 2023-11-02 | $48.44 | $48.94 | $47.30 | $47.95 | $47.95 | 1,728,132 |
| 2023-11-01 | $48.47 | $48.92 | $47.47 | $48.02 | $48.02 | 1,119,364 |
| 2023-10-31 | $48.50 | $48.88 | $48.05 | $48.64 | $48.64 | 643,249 |
| 2023-10-30 | $48.90 | $48.90 | $48.01 | $48.45 | $48.45 | 855,092 |
| 2023-10-27 | $48.79 | $49.11 | $48.01 | $48.33 | $48.33 | 667,890 |
| 2023-10-26 | $48.99 | $49.67 | $48.27 | $48.72 | $48.72 | 705,935 |
| 2023-10-25 | $49.99 | $50.38 | $48.80 | $48.90 | $48.90 | 1,005,707 |
| 2023-10-24 | $49.90 | $50.49 | $49.71 | $50.27 | $50.27 | 923,692 |
| 2023-10-23 | $49.78 | $50.60 | $49.03 | $49.74 | $49.74 | 760,281 |
| 2023-10-20 | $51.16 | $51.16 | $49.53 | $50.02 | $50.02 | 1,028,631 |
| 2023-10-19 | $53.36 | $53.58 | $51.25 | $51.36 | $51.36 | 865,334 |
| 2023-10-18 | $53.65 | $53.82 | $53.04 | $53.08 | $53.08 | 690,943 |
| 2023-10-17 | $52.54 | $54.16 | $52.50 | $53.98 | $53.98 | 1,251,438 |
| 2023-10-16 | $52.75 | $53.53 | $52.44 | $53.07 | $53.07 | 791,224 |
| 2023-10-13 | $53.05 | $53.06 | $52.21 | $52.38 | $52.38 | 1,101,536 |
| 2023-10-12 | $53.79 | $53.99 | $52.48 | $53.07 | $53.07 | 1,591,755 |
| 2023-10-11 | $53.14 | $54.01 | $53.12 | $53.71 | $53.71 | 1,077,962 |
| 2023-10-10 | $52.82 | $53.96 | $52.79 | $52.89 | $52.89 | 1,352,111 |
| 2023-10-09 | $51.95 | $53.03 | $51.80 | $52.95 | $52.95 | 784,234 |
| 2023-10-06 | $50.86 | $52.89 | $50.16 | $52.36 | $52.36 | 1,194,225 |
| 2023-10-05 | $51.00 | $51.72 | $50.48 | $51.43 | $51.43 | 1,274,301 |
| 2023-10-04 | $49.33 | $51.10 | $49.33 | $51.08 | $51.08 | 1,235,514 |
| 2023-10-03 | $49.52 | $50.16 | $48.72 | $49.01 | $49.01 | 860,366 |
| 2023-10-02 | $50.10 | $50.60 | $49.81 | $49.95 | $49.95 | 765,884 |
| 2023-09-29 | $50.37 | $51.38 | $49.97 | $50.16 | $50.16 | 954,502 |
| 2023-09-28 | $49.02 | $50.39 | $48.72 | $50.01 | $50.01 | 782,532 |
| 2023-09-27 | $48.50 | $49.45 | $48.40 | $49.22 | $49.22 | 864,143 |
| 2023-09-26 | $49.05 | $50.00 | $47.99 | $48.33 | $48.33 | 783,734 |
| 2023-09-25 | $48.67 | $49.54 | $48.10 | $49.28 | $49.28 | 577,903 |
| 2023-09-22 | $48.23 | $49.54 | $48.15 | $48.82 | $48.82 | 1,007,717 |
| 2023-09-21 | $48.35 | $48.59 | $47.89 | $48.13 | $48.13 | 957,419 |
| 2023-09-20 | $49.10 | $49.82 | $48.89 | $48.94 | $48.94 | 644,559 |
| 2023-09-19 | $49.91 | $50.03 | $48.06 | $48.94 | $48.94 | 1,087,147 |
| 2023-09-18 | $49.22 | $50.42 | $49.14 | $50.02 | $50.02 | 1,016,252 |
| 2023-09-15 | $49.28 | $49.70 | $48.83 | $49.54 | $49.54 | 3,323,450 |
| 2023-09-14 | $48.75 | $49.47 | $48.55 | $49.40 | $49.40 | 787,209 |
| 2023-09-13 | $48.26 | $48.83 | $48.22 | $48.61 | $48.61 | 651,886 |
| 2023-09-12 | $48.90 | $49.15 | $48.26 | $48.26 | $48.26 | 724,205 |
| 2023-09-11 | $49.25 | $49.69 | $49.02 | $49.49 | $49.49 | 617,466 |
| 2023-09-08 | $49.82 | $50.24 | $48.92 | $49.02 | $49.02 | 617,265 |
| 2023-09-07 | $49.59 | $50.24 | $49.02 | $49.77 | $49.77 | 880,842 |
| 2023-09-06 | $49.66 | $50.28 | $49.47 | $50.16 | $50.16 | 567,240 |
| 2023-09-05 | $49.94 | $50.15 | $49.44 | $49.73 | $49.73 | 830,494 |
| 2023-09-01 | $50.19 | $50.85 | $50.07 | $50.18 | $50.18 | 873,327 |
| 2023-08-31 | $50.00 | $50.31 | $49.79 | $49.91 | $49.91 | 1,141,958 |
| 2023-08-30 | $49.22 | $50.02 | $49.16 | $49.80 | $49.80 | 776,876 |
| 2023-08-29 | $47.88 | $49.48 | $47.70 | $49.15 | $49.15 | 681,441 |
| 2023-08-28 | $47.48 | $48.56 | $47.48 | $48.06 | $48.06 | 1,031,326 |
| 2023-08-25 | $46.58 | $47.67 | $46.42 | $47.35 | $47.35 | 566,498 |
| 2023-08-24 | $47.88 | $47.88 | $46.34 | $46.54 | $46.54 | 640,861 |
| 2023-08-23 | $46.63 | $47.60 | $46.37 | $47.41 | $47.41 | 566,450 |
| 2023-08-22 | $46.61 | $46.67 | $45.95 | $46.52 | $46.52 | 635,969 |
| 2023-08-21 | $46.04 | $46.48 | $45.87 | $46.14 | $46.14 | 893,444 |
| 2023-08-18 | $44.94 | $45.96 | $44.76 | $45.91 | $45.91 | 1,095,890 |
| 2023-08-17 | $46.76 | $46.82 | $45.41 | $45.44 | $45.44 | 971,721 |
| 2023-08-16 | $46.85 | $47.80 | $46.72 | $46.76 | $46.76 | 1,181,364 |
| 2023-08-15 | $47.48 | $47.59 | $46.73 | $46.87 | $46.87 | 701,682 |
| 2023-08-14 | $46.55 | $47.20 | $46.22 | $47.19 | $47.19 | 1,031,203 |
| 2023-08-11 | $47.57 | $47.81 | $46.51 | $46.76 | $46.71 | 1,533,732 |
| 2023-08-10 | $48.22 | $48.33 | $47.44 | $47.92 | $47.87 | 1,327,277 |
| 2023-08-09 | $50.24 | $50.29 | $47.58 | $47.85 | $47.80 | 1,410,963 |
| 2023-08-08 | $52.80 | $52.94 | $50.25 | $50.65 | $50.60 | 1,178,736 |
| 2023-08-07 | $51.88 | $52.09 | $50.95 | $51.04 | $50.99 | 1,456,501 |
| 2023-08-04 | $51.85 | $52.22 | $51.18 | $51.67 | $51.67 | 728,922 |
| 2023-08-03 | $51.57 | $52.03 | $51.35 | $51.62 | $51.62 | 802,818 |
| 2023-08-02 | $53.05 | $53.12 | $51.37 | $51.79 | $51.79 | 802,447 |
| 2023-08-01 | $53.55 | $54.06 | $52.94 | $53.81 | $53.81 | 613,355 |
| 2023-07-31 | $53.34 | $53.88 | $52.96 | $53.88 | $53.88 | 725,714 |
| 2023-07-28 | $53.08 | $53.76 | $52.85 | $53.30 | $53.30 | 650,449 |
| 2023-07-27 | $53.61 | $53.65 | $52.39 | $52.78 | $52.78 | 776,194 |
| 2023-07-26 | $53.68 | $53.68 | $52.63 | $53.09 | $53.09 | 533,211 |
| 2023-07-25 | $53.06 | $53.99 | $52.89 | $53.75 | $53.75 | 742,631 |
| 2023-07-24 | $53.83 | $53.87 | $52.83 | $53.18 | $53.18 | 691,842 |
| 2023-07-21 | $54.58 | $54.89 | $53.74 | $53.87 | $53.87 | 449,037 |
| 2023-07-20 | $54.00 | $54.55 | $53.52 | $53.97 | $53.97 | 794,510 |
| 2023-07-19 | $55.00 | $55.26 | $53.46 | $53.94 | $53.94 | 846,997 |
| 2023-07-18 | $54.85 | $55.20 | $54.37 | $54.81 | $54.81 | 486,301 |
| 2023-07-17 | $54.00 | $55.37 | $53.91 | $55.10 | $55.10 | 925,445 |
| 2023-07-14 | $54.20 | $54.37 | $53.81 | $53.92 | $53.92 | 489,665 |
| 2023-07-13 | $53.67 | $54.37 | $53.54 | $54.20 | $54.20 | 483,905 |
| 2023-07-12 | $53.62 | $53.79 | $53.10 | $53.34 | $53.34 | 606,149 |
| 2023-07-11 | $52.52 | $53.14 | $52.28 | $53.08 | $53.08 | 465,436 |
| 2023-07-10 | $51.17 | $52.74 | $51.16 | $52.53 | $52.53 | 533,458 |
| 2023-07-07 | $51.20 | $51.86 | $51.20 | $51.47 | $51.47 | 673,477 |
| 2023-07-06 | $51.68 | $51.79 | $51.01 | $51.39 | $51.39 | 986,879 |
| 2023-07-05 | $52.90 | $52.90 | $52.31 | $52.54 | $52.54 | 1,122,910 |
| 2023-07-03 | $54.00 | $54.20 | $52.89 | $53.13 | $53.13 | 461,926 |
| 2023-06-30 | $53.66 | $54.52 | $53.56 | $54.23 | $54.23 | 968,185 |
| 2023-06-29 | $53.20 | $53.45 | $52.78 | $53.15 | $53.15 | 523,769 |
| 2023-06-28 | $52.73 | $53.42 | $52.69 | $53.29 | $53.29 | 850,886 |
| 2023-06-27 | $52.00 | $52.82 | $51.81 | $52.72 | $52.72 | 784,757 |
| 2023-06-26 | $51.66 | $52.37 | $51.66 | $51.79 | $51.79 | 640,371 |
| 2023-06-23 | $52.21 | $52.38 | $51.62 | $51.72 | $51.72 | 2,438,435 |
| 2023-06-22 | $52.50 | $52.68 | $52.06 | $52.59 | $52.59 | 631,549 |
| 2023-06-21 | $52.72 | $52.90 | $52.15 | $52.58 | $52.58 | 700,576 |
| 2023-06-20 | $52.90 | $53.83 | $52.25 | $53.00 | $53.00 | 811,178 |
| 2023-06-16 | $54.21 | $54.24 | $53.20 | $53.29 | $53.29 | 1,724,173 |
| 2023-06-15 | $53.21 | $54.16 | $53.07 | $54.02 | $54.02 | 1,104,552 |
| 2023-06-14 | $53.09 | $53.87 | $52.85 | $53.42 | $53.42 | 1,295,603 |
| 2023-06-13 | $52.00 | $52.87 | $51.78 | $52.84 | $52.84 | 1,390,056 |
| 2023-06-12 | $51.00 | $51.95 | $50.67 | $51.87 | $51.87 | 933,619 |
| 2023-06-09 | $50.08 | $51.12 | $49.98 | $50.64 | $50.64 | 1,047,170 |
| 2023-06-08 | $49.36 | $50.08 | $48.78 | $50.06 | $50.06 | 968,017 |
| 2023-06-07 | $50.01 | $50.67 | $49.19 | $49.24 | $49.24 | 967,311 |
| 2023-06-06 | $50.09 | $50.60 | $49.80 | $50.22 | $50.17 | 751,612 |
| 2023-06-05 | $49.80 | $50.35 | $49.55 | $50.27 | $50.27 | 918,961 |
| 2023-06-02 | $49.72 | $50.35 | $49.34 | $49.96 | $49.96 | 1,831,042 |
| 2023-06-01 | $48.27 | $49.65 | $48.27 | $49.39 | $49.39 | 1,144,339 |
| 2023-05-31 | $48.38 | $49.05 | $47.98 | $48.78 | $48.78 | 3,922,289 |
| 2023-05-30 | $48.26 | $49.26 | $48.13 | $48.49 | $48.49 | 1,398,664 |
| 2023-05-26 | $47.72 | $48.29 | $47.36 | $47.82 | $47.82 | 924,450 |
| 2023-05-25 | $47.51 | $47.99 | $47.28 | $47.47 | $47.47 | 1,046,066 |
| 2023-05-24 | $45.84 | $47.47 | $45.81 | $47.06 | $47.06 | 1,410,776 |
| 2023-05-23 | $46.52 | $47.70 | $46.36 | $46.38 | $46.38 | 1,037,619 |
| 2023-05-22 | $46.16 | $47.21 | $46.16 | $46.90 | $46.90 | 1,019,615 |
| 2023-05-19 | $46.78 | $46.78 | $45.73 | $46.06 | $46.06 | 614,448 |
| 2023-05-18 | $45.91 | $46.65 | $45.85 | $46.58 | $46.58 | 639,658 |
| 2023-05-17 | $45.62 | $45.94 | $45.37 | $45.65 | $45.65 | 691,872 |
| 2023-05-16 | $45.71 | $46.12 | $45.24 | $45.48 | $45.48 | 901,385 |
| 2023-05-15 | $45.11 | $45.91 | $45.05 | $45.83 | $45.83 | 657,949 |
| 2023-05-12 | $45.03 | $45.27 | $44.46 | $45.07 | $45.07 | 754,930 |
| 2023-05-11 | $45.07 | $45.67 | $44.78 | $45.22 | $45.22 | 1,317,759 |
| 2023-05-10 | $46.38 | $46.41 | $44.77 | $45.89 | $45.89 | 1,459,364 |
| 2023-05-09 | $42.11 | $46.97 | $42.11 | $46.31 | $46.31 | 2,748,231 |
| 2023-05-08 | $42.37 | $42.59 | $41.59 | $42.07 | $42.07 | 1,487,067 |
| 2023-05-05 | $42.70 | $42.90 | $42.00 | $42.60 | $42.60 | 942,652 |
| 2023-05-04 | $42.65 | $42.85 | $42.12 | $42.24 | $42.24 | 508,098 |
| 2023-05-03 | $41.71 | $43.38 | $41.67 | $42.57 | $42.57 | 783,214 |
| 2023-05-02 | $42.77 | $42.77 | $41.44 | $41.51 | $41.51 | 1,009,572 |
| 2023-05-01 | $42.33 | $43.04 | $42.22 | $42.78 | $42.78 | 613,709 |
| 2023-04-28 | $42.03 | $42.60 | $41.47 | $42.56 | $42.56 | 785,746 |
| 2023-04-27 | $41.93 | $42.20 | $41.70 | $42.18 | $42.18 | 716,959 |
| 2023-04-26 | $41.44 | $41.62 | $40.92 | $41.38 | $41.38 | 735,210 |
| 2023-04-25 | $42.12 | $42.12 | $40.89 | $40.89 | $40.89 | 644,831 |
| 2023-04-24 | $42.61 | $42.87 | $41.85 | $42.20 | $42.20 | 429,602 |
| 2023-04-21 | $42.52 | $42.98 | $42.32 | $42.65 | $42.65 | 409,850 |
| 2023-04-20 | $42.77 | $43.00 | $42.09 | $42.35 | $42.35 | 796,165 |
| 2023-04-19 | $43.12 | $43.61 | $42.86 | $43.23 | $43.23 | 650,585 |
| 2023-04-18 | $43.00 | $43.57 | $42.85 | $43.55 | $43.55 | 697,714 |
| 2023-04-17 | $42.32 | $42.85 | $42.09 | $42.72 | $42.72 | 413,067 |
| 2023-04-14 | $42.31 | $42.86 | $41.88 | $42.50 | $42.50 | 286,753 |
| 2023-04-13 | $42.00 | $42.85 | $42.00 | $42.58 | $42.58 | 513,237 |
| 2023-04-12 | $42.26 | $42.56 | $41.62 | $41.71 | $41.71 | 710,514 |
| 2023-04-11 | $41.78 | $42.10 | $41.50 | $41.83 | $41.83 | 404,109 |
| 2023-04-10 | $41.25 | $42.02 | $41.03 | $42.01 | $42.01 | 359,033 |
| 2023-04-06 | $41.46 | $42.09 | $41.19 | $41.76 | $41.76 | 548,956 |
| 2023-04-05 | $42.63 | $42.82 | $41.24 | $41.86 | $41.86 | 535,739 |
| 2023-04-04 | $43.28 | $43.43 | $42.52 | $42.59 | $42.59 | 526,879 |
| 2023-04-03 | $42.62 | $43.32 | $42.44 | $43.28 | $43.28 | 711,636 |
| 2023-03-31 | $42.48 | $43.00 | $42.27 | $42.99 | $42.99 | 1,367,811 |
| 2023-03-30 | $42.56 | $42.58 | $42.18 | $42.27 | $42.27 | 512,507 |
| 2023-03-29 | $41.98 | $42.27 | $41.68 | $42.17 | $42.17 | 635,088 |
| 2023-03-28 | $41.39 | $41.76 | $41.02 | $41.49 | $41.49 | 546,943 |
| 2023-03-27 | $41.46 | $42.06 | $41.30 | $41.49 | $41.49 | 704,368 |
| 2023-03-24 | $41.39 | $41.53 | $40.87 | $41.43 | $41.43 | 531,449 |
| 2023-03-23 | $40.71 | $41.69 | $40.71 | $41.27 | $41.27 | 592,758 |
| 2023-03-22 | $41.71 | $41.80 | $40.42 | $40.44 | $40.44 | 779,510 |
| 2023-03-21 | $41.41 | $41.96 | $41.30 | $41.84 | $41.84 | 616,319 |
| 2023-03-20 | $41.00 | $41.39 | $40.64 | $41.28 | $41.28 | 974,293 |
| 2023-03-17 | $41.20 | $41.55 | $40.73 | $40.98 | $40.98 | 1,042,574 |
| 2023-03-16 | $40.08 | $41.39 | $40.02 | $40.99 | $40.99 | 799,517 |
| 2023-03-15 | $39.54 | $40.37 | $39.03 | $40.32 | $40.32 | 897,656 |
| 2023-03-14 | $39.58 | $40.46 | $39.54 | $40.00 | $40.00 | 912,328 |
| 2023-03-13 | $37.89 | $39.08 | $37.21 | $38.92 | $38.92 | 911,831 |
| 2023-03-10 | $39.46 | $39.61 | $37.84 | $38.28 | $38.28 | 769,806 |
| 2023-03-09 | $40.12 | $40.66 | $39.32 | $39.56 | $39.56 | 814,391 |
| 2023-03-08 | $39.91 | $40.35 | $39.91 | $39.98 | $39.98 | 823,996 |
| 2023-03-07 | $40.90 | $41.09 | $39.56 | $40.01 | $40.01 | 908,476 |
| 2023-03-06 | $42.79 | $42.79 | $40.80 | $40.98 | $40.98 | 857,647 |
| 2023-03-03 | $41.88 | $42.58 | $41.55 | $42.48 | $42.48 | 954,326 |
| 2023-03-02 | $39.82 | $41.91 | $39.62 | $41.71 | $41.71 | 1,415,883 |
| 2023-03-01 | $40.50 | $40.55 | $39.50 | $39.86 | $39.86 | 950,701 |
| 2023-02-28 | $38.58 | $41.67 | $38.38 | $40.46 | $40.46 | 1,385,809 |
| 2023-02-27 | $39.85 | $40.06 | $38.96 | $39.21 | $39.21 | 777,836 |
| 2023-02-24 | $40.22 | $40.65 | $39.35 | $39.49 | $39.49 | 551,072 |
| 2023-02-23 | $40.55 | $40.95 | $40.17 | $40.87 | $40.87 | 511,361 |
| 2023-02-22 | $40.25 | $40.69 | $39.78 | $40.01 | $40.01 | 582,344 |
| 2023-02-21 | $40.32 | $40.99 | $39.80 | $40.01 | $40.01 | 644,075 |
| 2023-02-17 | $40.84 | $41.06 | $40.44 | $40.89 | $40.89 | 656,963 |
| 2023-02-16 | $40.98 | $41.56 | $40.48 | $40.98 | $40.93 | 502,980 |
| 2023-02-15 | $40.81 | $41.83 | $40.64 | $41.70 | $41.65 | 343,846 |
| 2023-02-14 | $39.06 | $41.06 | $38.97 | $40.95 | $40.90 | 658,663 |
| 2023-02-13 | $39.36 | $39.57 | $39.10 | $39.29 | $39.29 | 708,381 |
| 2023-02-10 | $39.90 | $39.98 | $39.01 | $39.10 | $39.10 | 505,853 |
| 2023-02-09 | $41.28 | $41.28 | $40.21 | $40.26 | $40.26 | 715,978 |
| 2023-02-08 | $41.37 | $41.82 | $40.37 | $40.56 | $40.56 | 467,211 |
| 2023-02-07 | $40.93 | $41.64 | $40.53 | $41.54 | $41.54 | 545,775 |
| 2023-02-06 | $40.93 | $41.31 | $40.69 | $40.91 | $40.91 | 524,247 |
| 2023-02-03 | $41.38 | $42.12 | $40.54 | $41.38 | $41.38 | 902,598 |
| 2023-02-02 | $40.94 | $42.34 | $40.59 | $42.27 | $42.27 | 1,313,709 |
| 2023-02-01 | $39.00 | $40.60 | $38.80 | $40.59 | $40.59 | 932,383 |
| 2023-01-31 | $38.83 | $39.10 | $38.72 | $39.05 | $39.05 | 562,744 |
| 2023-01-30 | $38.69 | $39.06 | $38.28 | $38.80 | $38.80 | 675,460 |
| 2023-01-27 | $38.37 | $39.30 | $38.22 | $39.16 | $39.16 | 816,696 |
| 2023-01-26 | $38.68 | $39.16 | $38.21 | $38.59 | $38.59 | 581,424 |
| 2023-01-25 | $37.61 | $38.32 | $36.59 | $38.06 | $38.06 | 550,892 |
| 2023-01-24 | $38.54 | $38.77 | $38.14 | $38.32 | $38.32 | 542,431 |
| 2023-01-23 | $38.39 | $38.91 | $37.97 | $38.89 | $38.89 | 649,311 |
| 2023-01-20 | $37.46 | $38.38 | $37.32 | $38.30 | $38.30 | 503,111 |
| 2023-01-19 | $37.38 | $37.83 | $36.96 | $37.10 | $37.10 | 479,198 |
| 2023-01-18 | $38.37 | $38.88 | $37.43 | $37.77 | $37.77 | 583,828 |
| 2023-01-17 | $37.82 | $38.26 | $37.64 | $38.14 | $38.14 | 602,790 |
| 2023-01-13 | $37.40 | $38.02 | $37.12 | $37.98 | $37.98 | 497,122 |
| 2023-01-12 | $38.16 | $38.46 | $37.12 | $37.66 | $37.66 | 582,803 |
| 2023-01-11 | $37.50 | $38.24 | $37.21 | $38.20 | $38.20 | 844,855 |
| 2023-01-10 | $36.10 | $37.33 | $36.10 | $37.24 | $37.24 | 664,284 |
| 2023-01-09 | $35.84 | $36.71 | $35.64 | $36.43 | $36.43 | 1,122,543 |
| 2023-01-06 | $34.78 | $35.44 | $33.75 | $35.41 | $35.41 | 885,215 |
| 2023-01-05 | $36.39 | $36.45 | $34.64 | $34.70 | $34.70 | 1,299,259 |
| 2023-01-04 | $37.00 | $37.12 | $36.09 | $36.82 | $36.82 | 513,845 |
| 2023-01-03 | $38.03 | $38.38 | $36.40 | $36.73 | $36.73 | 792,841 |
| 2022-12-30 | $36.57 | $37.07 | $36.08 | $36.96 | $36.96 | 696,611 |
| 2022-12-29 | $36.20 | $37.41 | $35.53 | $37.10 | $37.10 | 809,551 |
| 2022-12-28 | $36.25 | $36.78 | $35.78 | $35.89 | $35.89 | 497,875 |
| 2022-12-27 | $36.81 | $37.14 | $36.10 | $36.43 | $36.43 | 472,231 |
| 2022-12-23 | $36.60 | $36.92 | $36.25 | $36.79 | $36.79 | 543,026 |
| 2022-12-22 | $37.30 | $37.35 | $36.42 | $36.88 | $36.88 | 464,491 |
| 2022-12-21 | $37.03 | $37.65 | $36.61 | $37.57 | $37.57 | 543,889 |
| 2022-12-20 | $36.99 | $37.29 | $36.68 | $37.00 | $37.00 | 585,023 |
| 2022-12-19 | $37.17 | $37.58 | $36.79 | $37.10 | $37.10 | 776,106 |
| 2022-12-16 | $37.26 | $38.06 | $36.98 | $37.33 | $37.33 | 1,255,753 |
| 2022-12-15 | $38.53 | $38.88 | $37.70 | $37.71 | $37.71 | 646,895 |
| 2022-12-14 | $39.61 | $40.36 | $38.91 | $39.37 | $39.37 | 715,834 |
| 2022-12-13 | $40.00 | $40.95 | $39.17 | $39.44 | $39.44 | 1,271,151 |
| 2022-12-12 | $39.55 | $40.50 | $39.29 | $39.80 | $39.80 | 994,298 |
| 2022-12-09 | $39.25 | $40.13 | $38.95 | $39.63 | $39.63 | 803,859 |
| 2022-12-08 | $38.74 | $39.73 | $38.62 | $39.38 | $39.38 | 833,915 |
| 2022-12-07 | $38.21 | $38.80 | $38.04 | $38.49 | $38.49 | 849,800 |
| 2022-12-06 | $39.46 | $39.58 | $37.96 | $38.24 | $38.24 | 1,066,305 |
| 2022-12-05 | $39.92 | $40.09 | $39.08 | $39.57 | $39.57 | 780,867 |
| 2022-12-02 | $39.51 | $40.77 | $39.12 | $40.28 | $40.28 | 938,042 |
| 2022-12-01 | $39.49 | $40.12 | $38.63 | $40.07 | $40.07 | 1,187,051 |
| 2022-11-30 | $37.54 | $39.86 | $37.54 | $39.61 | $39.61 | 1,449,691 |
| 2022-11-29 | $37.95 | $38.15 | $37.33 | $37.50 | $37.50 | 639,639 |
| 2022-11-28 | $38.25 | $38.55 | $37.99 | $38.07 | $38.04 | 489,546 |
| 2022-11-25 | $38.12 | $38.73 | $38.09 | $38.55 | $38.55 | 326,653 |
| 2022-11-23 | $37.83 | $38.76 | $37.41 | $38.31 | $38.31 | 604,444 |
| 2022-11-22 | $37.90 | $38.15 | $37.12 | $38.08 | $38.08 | 569,453 |
| 2022-11-21 | $38.39 | $38.56 | $37.64 | $37.85 | $37.85 | 702,751 |
| 2022-11-18 | $39.57 | $39.63 | $38.23 | $38.54 | $38.54 | 772,532 |
| 2022-11-17 | $38.54 | $39.11 | $38.29 | $38.83 | $38.83 | 740,175 |
| 2022-11-16 | $39.26 | $39.60 | $38.75 | $39.40 | $39.40 | 773,198 |
| 2022-11-15 | $39.57 | $40.00 | $39.38 | $39.93 | $39.93 | 1,078,269 |
| 2022-11-14 | $38.65 | $39.29 | $38.08 | $38.72 | $38.72 | 1,505,758 |
| 2022-11-11 | $38.40 | $39.44 | $38.09 | $38.73 | $38.73 | 1,529,878 |
| 2022-11-10 | $36.86 | $39.02 | $36.86 | $38.58 | $38.58 | 1,953,616 |
| 2022-11-09 | $35.01 | $35.01 | $33.95 | $34.43 | $34.43 | 1,415,221 |
| 2022-11-08 | $34.06 | $36.32 | $33.35 | $35.10 | $35.10 | 1,720,026 |
| 2022-11-07 | $32.90 | $33.94 | $31.75 | $33.86 | $33.86 | 1,222,777 |
| 2022-11-04 | $33.30 | $33.46 | $31.85 | $33.05 | $33.05 | 1,097,956 |
| 2022-11-03 | $31.90 | $32.93 | $31.80 | $32.88 | $32.88 | 1,023,759 |
| 2022-11-02 | $34.19 | $34.19 | $32.00 | $32.03 | $32.03 | 748,914 |
| 2022-11-01 | $35.63 | $35.81 | $34.20 | $34.20 | $34.20 | 542,875 |
| 2022-10-31 | $35.06 | $35.51 | $34.69 | $35.28 | $35.28 | 733,162 |
| 2022-10-28 | $34.97 | $35.46 | $34.63 | $35.42 | $35.42 | 579,991 |
| 2022-10-27 | $35.88 | $36.11 | $34.85 | $35.08 | $35.08 | 759,031 |
| 2022-10-26 | $35.29 | $36.00 | $34.63 | $35.33 | $35.33 | 668,478 |
| 2022-10-25 | $34.61 | $35.72 | $34.56 | $35.56 | $35.56 | 930,711 |
| 2022-10-24 | $34.39 | $34.64 | $33.71 | $34.57 | $34.57 | 642,882 |
| 2022-10-21 | $33.47 | $34.29 | $32.58 | $34.20 | $34.20 | 514,097 |
| 2022-10-20 | $33.58 | $34.32 | $33.17 | $33.42 | $33.42 | 510,618 |
| 2022-10-19 | $33.30 | $33.69 | $32.82 | $33.31 | $33.31 | 508,510 |
| 2022-10-18 | $33.60 | $34.13 | $32.97 | $33.56 | $33.56 | 631,000 |
| 2022-10-17 | $32.35 | $32.77 | $32.02 | $32.51 | $32.51 | 710,793 |
| 2022-10-14 | $32.40 | $32.81 | $31.12 | $31.16 | $31.16 | 822,305 |
| 2022-10-13 | $31.04 | $32.50 | $30.56 | $32.08 | $32.08 | 745,789 |
| 2022-10-12 | $31.88 | $32.28 | $31.29 | $32.02 | $32.02 | 714,449 |
| 2022-10-11 | $32.46 | $32.58 | $31.33 | $31.75 | $31.75 | 785,574 |
| 2022-10-10 | $33.31 | $33.31 | $32.13 | $32.47 | $32.47 | 706,950 |
| 2022-10-07 | $33.54 | $33.95 | $32.89 | $33.17 | $33.17 | 666,400 |
| 2022-10-06 | $34.07 | $34.50 | $33.92 | $34.07 | $34.07 | 542,447 |
| 2022-10-05 | $34.04 | $34.61 | $33.78 | $34.24 | $34.24 | 1,096,204 |
| 2022-10-04 | $33.22 | $34.59 | $32.94 | $34.57 | $34.57 | 1,294,907 |
| 2022-10-03 | $30.76 | $32.67 | $30.76 | $32.42 | $32.42 | 1,038,930 |
| 2022-09-30 | $31.28 | $31.93 | $30.53 | $30.59 | $30.59 | 672,421 |
| 2022-09-29 | $31.25 | $31.77 | $30.93 | $31.28 | $31.28 | 664,693 |
| 2022-09-28 | $31.52 | $31.81 | $30.91 | $31.64 | $31.64 | 842,328 |
| 2022-09-27 | $32.35 | $32.39 | $31.07 | $31.33 | $31.33 | 679,468 |
| 2022-09-26 | $31.07 | $32.66 | $31.04 | $31.80 | $31.80 | 1,259,331 |
| 2022-09-23 | $31.40 | $31.47 | $30.51 | $31.09 | $31.09 | 824,498 |
| 2022-09-22 | $32.10 | $32.22 | $31.67 | $31.77 | $31.77 | 471,025 |
| 2022-09-21 | $32.98 | $33.58 | $32.37 | $32.37 | $32.37 | 440,081 |
| 2022-09-20 | $32.83 | $33.61 | $32.69 | $32.71 | $32.71 | 677,779 |
| 2022-09-19 | $33.50 | $33.60 | $32.20 | $33.20 | $33.20 | 1,054,229 |
| 2022-09-16 | $34.07 | $34.30 | $33.58 | $33.65 | $33.65 | 2,523,037 |
| 2022-09-15 | $34.74 | $35.56 | $34.49 | $34.71 | $34.71 | 1,373,466 |
| 2022-09-14 | $35.75 | $35.87 | $34.98 | $35.24 | $35.24 | 856,928 |
| 2022-09-13 | $36.32 | $36.65 | $35.66 | $35.75 | $35.75 | 871,097 |
| 2022-09-12 | $38.54 | $38.61 | $37.38 | $37.54 | $37.54 | 870,957 |
| 2022-09-09 | $39.05 | $39.09 | $38.17 | $38.47 | $38.47 | 1,197,194 |
| 2022-09-08 | $36.62 | $38.36 | $36.39 | $38.30 | $38.30 | 890,715 |
| 2022-09-07 | $34.83 | $37.06 | $34.83 | $37.01 | $37.01 | 664,423 |
| 2022-09-06 | $36.10 | $36.22 | $34.71 | $34.96 | $34.93 | 1,730,494 |
| 2022-09-02 | $36.48 | $36.48 | $35.40 | $36.10 | $36.07 | 594,342 |
| 2022-09-01 | $36.31 | $36.55 | $35.06 | $35.87 | $35.87 | 705,326 |
| 2022-08-31 | $37.08 | $37.27 | $36.37 | $36.77 | $36.77 | 985,330 |
| 2022-08-30 | $37.48 | $37.82 | $36.31 | $36.69 | $36.69 | 551,426 |
| 2022-08-29 | $36.70 | $37.32 | $36.70 | $37.15 | $37.15 | 528,950 |
| 2022-08-26 | $38.84 | $39.06 | $37.19 | $37.29 | $37.29 | 454,182 |
| 2022-08-25 | $38.80 | $39.01 | $38.36 | $38.83 | $38.83 | 570,120 |
| 2022-08-24 | $38.32 | $38.91 | $38.32 | $38.52 | $38.52 | 404,208 |
| 2022-08-23 | $38.64 | $38.64 | $37.57 | $38.09 | $38.09 | 623,444 |
| 2022-08-22 | $38.33 | $38.67 | $37.51 | $38.51 | $38.51 | 706,261 |
| 2022-08-19 | $39.92 | $39.94 | $38.61 | $38.97 | $38.97 | 515,560 |
| 2022-08-18 | $39.83 | $40.44 | $39.69 | $40.27 | $40.27 | 573,383 |
| 2022-08-17 | $41.00 | $41.00 | $39.54 | $40.09 | $40.09 | 842,835 |
| 2022-08-16 | $41.25 | $41.72 | $40.35 | $41.45 | $41.45 | 815,284 |
| 2022-08-15 | $40.78 | $41.57 | $40.31 | $41.52 | $41.52 | 779,481 |
| 2022-08-12 | $40.86 | $41.29 | $40.30 | $41.16 | $41.16 | 524,201 |
| 2022-08-11 | $41.60 | $41.69 | $40.31 | $40.50 | $40.50 | 736,111 |
| 2022-08-10 | $38.51 | $41.37 | $38.50 | $41.16 | $41.16 | 1,652,510 |
| 2022-08-09 | $40.00 | $41.16 | $39.30 | $40.27 | $40.27 | 773,113 |
| 2022-08-08 | $41.35 | $41.75 | $40.55 | $40.73 | $40.73 | 990,012 |
| 2022-08-05 | $40.61 | $41.57 | $39.73 | $41.05 | $41.05 | 404,422 |
| 2022-08-04 | $40.26 | $41.19 | $39.78 | $41.08 | $41.08 | 614,711 |
| 2022-08-03 | $39.80 | $40.72 | $39.46 | $40.14 | $40.14 | 671,137 |
| 2022-08-02 | $38.87 | $39.94 | $38.87 | $39.43 | $39.43 | 392,270 |
| 2022-08-01 | $38.92 | $39.56 | $38.43 | $39.26 | $39.26 | 396,358 |
| 2022-07-29 | $38.88 | $39.83 | $38.00 | $39.60 | $39.60 | 738,593 |
| 2022-07-28 | $37.64 | $38.99 | $37.11 | $38.78 | $38.78 | 903,801 |
| 2022-07-27 | $36.68 | $38.21 | $36.68 | $38.00 | $38.00 | 546,898 |
| 2022-07-26 | $36.66 | $36.66 | $35.09 | $36.50 | $36.50 | 504,742 |
| 2022-07-25 | $36.73 | $36.97 | $35.66 | $36.70 | $36.70 | 374,250 |
| 2022-07-22 | $37.14 | $37.34 | $36.38 | $36.69 | $36.69 | 419,227 |
| 2022-07-21 | $36.68 | $37.55 | $36.26 | $37.44 | $37.44 | 604,838 |
| 2022-07-20 | $35.55 | $37.51 | $35.48 | $37.22 | $37.22 | 563,430 |
| 2022-07-19 | $34.72 | $35.34 | $34.32 | $35.28 | $35.28 | 422,880 |
| 2022-07-18 | $34.70 | $34.91 | $33.83 | $34.13 | $34.13 | 761,661 |
| 2022-07-15 | $33.16 | $34.29 | $32.84 | $34.25 | $34.25 | 530,002 |
| 2022-07-14 | $33.07 | $33.39 | $32.09 | $32.58 | $32.58 | 653,334 |
| 2022-07-13 | $32.75 | $33.82 | $32.66 | $33.47 | $33.47 | 590,846 |
| 2022-07-12 | $35.11 | $35.54 | $33.54 | $33.81 | $33.81 | 782,275 |
| 2022-07-11 | $35.47 | $35.71 | $34.51 | $35.14 | $35.14 | 338,387 |
| 2022-07-08 | $35.24 | $36.18 | $34.87 | $36.00 | $36.00 | 437,075 |
| 2022-07-07 | $34.89 | $35.92 | $34.89 | $35.85 | $35.85 | 479,378 |
| 2022-07-06 | $35.49 | $35.50 | $34.75 | $34.95 | $34.95 | 667,511 |
| 2022-07-05 | $33.14 | $35.36 | $32.70 | $35.35 | $35.35 | 594,878 |
| 2022-07-01 | $33.56 | $34.08 | $33.12 | $33.64 | $33.64 | 615,454 |
| 2022-06-30 | $33.35 | $34.31 | $32.52 | $33.30 | $33.30 | 611,700 |
| 2022-06-29 | $34.20 | $34.31 | $33.28 | $33.79 | $33.79 | 617,152 |
| 2022-06-28 | $35.10 | $36.50 | $34.08 | $34.18 | $34.18 | 556,491 |
| 2022-06-27 | $35.56 | $35.62 | $34.73 | $35.16 | $35.16 | 684,468 |
| 2022-06-24 | $34.73 | $35.80 | $34.69 | $35.58 | $35.58 | 2,598,863 |
| 2022-06-23 | $32.29 | $34.43 | $32.15 | $34.42 | $34.42 | 835,662 |
| 2022-06-22 | $31.48 | $32.56 | $30.98 | $31.92 | $31.92 | 800,110 |
| 2022-06-21 | $32.53 | $33.19 | $31.76 | $31.83 | $31.83 | 1,147,490 |
| 2022-06-17 | $31.04 | $32.87 | $30.81 | $32.36 | $32.36 | 3,007,518 |
| 2022-06-16 | $31.16 | $31.86 | $30.34 | $30.80 | $30.80 | 1,618,111 |
| 2022-06-15 | $31.29 | $32.93 | $30.64 | $32.33 | $32.33 | 1,297,840 |
| 2022-06-14 | $31.00 | $31.67 | $30.59 | $30.83 | $30.83 | 827,566 |
| 2022-06-13 | $31.76 | $32.20 | $30.54 | $30.96 | $30.96 | 1,220,263 |
| 2022-06-10 | $33.46 | $33.88 | $32.25 | $33.06 | $33.06 | 607,241 |
| 2022-06-09 | $34.93 | $34.97 | $34.05 | $34.22 | $34.22 | 635,161 |
| 2022-06-08 | $35.80 | $36.36 | $34.99 | $35.20 | $35.20 | 1,031,410 |
| 2022-06-07 | $34.75 | $36.05 | $34.61 | $35.78 | $35.75 | 611,501 |
| 2022-06-06 | $35.40 | $35.88 | $34.60 | $35.17 | $35.14 | 676,506 |
| 2022-06-03 | $35.14 | $35.85 | $34.61 | $35.41 | $35.38 | 569,747 |
| 2022-06-02 | $34.25 | $35.72 | $34.25 | $35.71 | $35.68 | 793,978 |
| 2022-06-01 | $34.61 | $35.40 | $33.67 | $34.37 | $34.34 | 1,020,999 |
| 2022-05-31 | $34.13 | $34.74 | $33.36 | $34.38 | $34.35 | 3,150,930 |
| 2022-05-27 | $33.54 | $34.30 | $33.53 | $33.96 | $33.93 | 976,756 |
| 2022-05-26 | $31.59 | $33.15 | $31.40 | $33.01 | $32.98 | 1,002,313 |
| 2022-05-25 | $30.52 | $31.99 | $30.13 | $31.79 | $31.76 | 917,567 |
| 2022-05-24 | $31.27 | $31.80 | $29.97 | $30.64 | $30.61 | 849,709 |
| 2022-05-23 | $32.85 | $32.99 | $30.61 | $31.86 | $31.83 | 1,065,244 |
| 2022-05-20 | $33.49 | $33.77 | $31.67 | $32.81 | $32.78 | 1,775,291 |
| 2022-05-19 | $30.59 | $32.98 | $30.53 | $32.29 | $32.26 | 1,645,497 |
| 2022-05-18 | $30.84 | $31.57 | $30.36 | $30.85 | $30.82 | 1,115,015 |
| 2022-05-17 | $31.84 | $32.22 | $30.13 | $31.39 | $31.36 | 1,143,886 |
| 2022-05-16 | $31.68 | $32.13 | $30.92 | $30.99 | $30.96 | 1,521,377 |
| 2022-05-13 | $31.25 | $33.00 | $31.25 | $32.09 | $32.06 | 1,604,852 |
| 2022-05-12 | $27.12 | $30.74 | $27.12 | $30.73 | $30.70 | 2,857,410 |
| 2022-05-11 | $30.87 | $31.00 | $26.32 | $27.72 | $27.70 | 3,162,930 |
| 2022-05-10 | $37.75 | $37.96 | $31.09 | $31.25 | $31.22 | 1,891,921 |
| 2022-05-09 | $37.46 | $37.80 | $36.01 | $36.18 | $36.15 | 1,745,222 |
| 2022-05-06 | $37.91 | $39.40 | $36.77 | $38.49 | $38.46 | 1,256,181 |
| 2022-05-05 | $40.63 | $41.30 | $38.45 | $38.57 | $38.54 | 1,423,885 |
| 2022-05-04 | $41.14 | $41.52 | $39.26 | $41.26 | $41.22 | 1,434,798 |
| 2022-05-03 | $41.18 | $42.18 | $40.73 | $41.23 | $41.19 | 789,001 |
| 2022-05-02 | $42.21 | $42.93 | $40.77 | $41.29 | $41.25 | 995,752 |
| 2022-04-29 | $43.03 | $43.77 | $42.36 | $42.39 | $42.35 | 784,639 |
| 2022-04-28 | $41.67 | $43.96 | $41.53 | $43.49 | $43.45 | 964,382 |
| 2022-04-27 | $41.48 | $42.45 | $40.93 | $41.16 | $41.12 | 1,225,561 |
| 2022-04-26 | $42.89 | $43.10 | $41.39 | $41.48 | $41.44 | 975,711 |
| 2022-04-25 | $41.42 | $43.40 | $41.11 | $43.32 | $43.28 | 1,523,282 |
| 2022-04-22 | $43.60 | $44.63 | $41.77 | $41.81 | $41.77 | 1,236,225 |
| 2022-04-21 | $43.91 | $45.03 | $43.01 | $43.54 | $43.50 | 2,184,735 |
| 2022-04-20 | $44.69 | $44.69 | $43.16 | $43.50 | $43.46 | 1,445,771 |
| 2022-04-19 | $42.06 | $44.57 | $41.85 | $44.38 | $44.34 | 1,398,454 |
| 2022-04-18 | $41.86 | $42.44 | $41.11 | $42.23 | $42.19 | 835,144 |
| 2022-04-14 | $42.52 | $42.76 | $42.01 | $42.18 | $42.14 | 855,384 |
| 2022-04-13 | $42.13 | $43.23 | $42.00 | $42.77 | $42.73 | 674,585 |
| 2022-04-12 | $42.85 | $43.46 | $42.01 | $42.22 | $42.18 | 1,183,870 |
| 2022-04-11 | $42.11 | $42.90 | $41.87 | $42.30 | $42.26 | 679,321 |
| 2022-04-08 | $42.88 | $43.10 | $42.34 | $42.63 | $42.59 | 769,474 |
| 2022-04-07 | $42.34 | $44.15 | $41.93 | $43.16 | $43.12 | 861,250 |
| 2022-04-06 | $43.23 | $43.71 | $41.84 | $42.55 | $42.51 | 931,484 |
| 2022-04-05 | $44.56 | $44.96 | $43.45 | $44.00 | $43.96 | 1,318,256 |
| 2022-04-04 | $44.25 | $45.44 | $44.20 | $44.85 | $44.81 | 684,169 |
| 2022-04-01 | $44.13 | $44.75 | $43.79 | $44.25 | $44.21 | 912,007 |
| 2022-03-31 | $44.46 | $45.69 | $43.99 | $44.18 | $44.14 | 653,265 |
| 2022-03-30 | $44.85 | $45.34 | $44.14 | $44.46 | $44.42 | 484,662 |
| 2022-03-29 | $44.07 | $45.70 | $43.94 | $45.34 | $45.30 | 1,156,354 |
| 2022-03-28 | $41.75 | $43.52 | $41.75 | $43.51 | $43.47 | 1,046,592 |
| 2022-03-25 | $42.59 | $42.59 | $41.20 | $41.85 | $41.81 | 863,826 |
| 2022-03-24 | $41.67 | $42.03 | $40.75 | $41.98 | $41.94 | 865,645 |
| 2022-03-23 | $41.41 | $42.32 | $40.64 | $41.45 | $41.41 | 1,081,354 |
| 2022-03-22 | $40.48 | $42.23 | $40.01 | $41.97 | $41.93 | 1,316,195 |
| 2022-03-21 | $40.43 | $41.05 | $39.95 | $40.65 | $40.62 | 1,220,283 |
| 2022-03-18 | $39.42 | $41.45 | $39.24 | $40.97 | $40.94 | 1,615,235 |
| 2022-03-17 | $37.34 | $39.26 | $36.94 | $39.26 | $39.23 | 1,006,247 |
| 2022-03-16 | $36.12 | $37.67 | $35.96 | $37.50 | $37.47 | 691,103 |
| 2022-03-15 | $34.64 | $35.42 | $34.51 | $35.40 | $35.37 | 999,723 |
| 2022-03-14 | $36.29 | $36.80 | $34.45 | $34.67 | $34.64 | 1,314,830 |
| 2022-03-11 | $37.63 | $38.14 | $36.44 | $36.44 | $36.41 | 821,894 |
| 2022-03-10 | $37.16 | $38.19 | $36.09 | $37.25 | $37.22 | 597,002 |
| 2022-03-09 | $37.12 | $38.06 | $36.48 | $37.86 | $37.83 | 951,380 |
| 2022-03-08 | $36.30 | $37.27 | $35.79 | $36.43 | $36.40 | 1,734,979 |
| 2022-03-07 | $38.20 | $38.75 | $36.73 | $36.83 | $36.80 | 956,348 |
| 2022-03-04 | $39.71 | $40.12 | $37.72 | $38.04 | $37.98 | 503,336 |
| 2022-03-03 | $40.98 | $41.13 | $39.45 | $39.97 | $39.90 | 812,214 |
| 2022-03-02 | $40.00 | $40.98 | $39.01 | $40.73 | $40.66 | 1,163,464 |
| 2022-03-01 | $39.72 | $41.62 | $38.37 | $38.65 | $38.59 | 1,532,494 |
| 2022-02-28 | $38.21 | $39.15 | $37.32 | $38.39 | $38.33 | 1,252,628 |
| 2022-02-25 | $38.10 | $38.57 | $37.35 | $38.48 | $38.42 | 766,379 |
| 2022-02-24 | $35.03 | $38.39 | $34.51 | $38.12 | $38.06 | 770,750 |
| 2022-02-23 | $37.28 | $38.19 | $35.74 | $35.81 | $35.75 | 794,670 |
| 2022-02-22 | $37.12 | $37.81 | $36.63 | $36.79 | $36.73 | 706,319 |
| 2022-02-18 | $37.79 | $38.37 | $37.22 | $37.46 | $37.40 | 930,719 |
| 2022-02-17 | $39.60 | $40.08 | $37.68 | $37.82 | $37.76 | 791,146 |
| 2022-02-16 | $40.00 | $40.27 | $39.38 | $40.12 | $40.05 | 371,206 |
| 2022-02-15 | $39.74 | $40.66 | $39.53 | $40.50 | $40.43 | 785,860 |
| 2022-02-14 | $39.70 | $40.43 | $38.83 | $39.03 | $38.97 | 861,291 |
| 2022-02-11 | $40.69 | $41.57 | $39.51 | $39.66 | $39.59 | 1,056,197 |
| 2022-02-10 | $39.81 | $41.76 | $39.68 | $40.69 | $40.62 | 1,009,528 |
| 2022-02-09 | $39.62 | $40.87 | $39.62 | $40.82 | $40.75 | 511,303 |
| 2022-02-08 | $38.19 | $39.30 | $37.82 | $39.14 | $39.07 | 564,085 |
| 2022-02-07 | $38.88 | $40.01 | $38.21 | $38.46 | $38.40 | 732,632 |
| 2022-02-04 | $37.85 | $39.04 | $37.62 | $38.68 | $38.62 | 421,447 |
| 2022-02-03 | $38.73 | $39.35 | $37.83 | $37.89 | $37.83 | 822,497 |
| 2022-02-02 | $40.43 | $40.63 | $39.30 | $39.81 | $39.74 | 526,043 |
| 2022-02-01 | $40.16 | $40.55 | $39.04 | $40.33 | $40.26 | 780,176 |
| 2022-01-31 | $38.43 | $40.27 | $38.23 | $40.17 | $40.10 | 794,349 |
| 2022-01-28 | $37.20 | $38.20 | $36.05 | $38.13 | $38.07 | 1,117,660 |
| 2022-01-27 | $38.14 | $38.74 | $36.88 | $37.09 | $37.03 | 1,323,569 |
| 2022-01-26 | $38.84 | $40.01 | $37.53 | $37.84 | $37.78 | 1,202,404 |
| 2022-01-25 | $39.48 | $39.56 | $37.85 | $38.14 | $38.08 | 1,602,505 |
| 2022-01-24 | $37.51 | $39.87 | $36.64 | $39.80 | $39.73 | 1,677,780 |
| 2022-01-21 | $38.30 | $39.46 | $37.64 | $38.51 | $38.45 | 1,312,165 |
| 2022-01-20 | $39.26 | $40.81 | $38.39 | $38.72 | $38.66 | 780,151 |
| 2022-01-19 | $39.28 | $40.49 | $38.79 | $38.88 | $38.82 | 836,378 |
| 2022-01-18 | $38.65 | $39.78 | $38.36 | $38.82 | $38.76 | 1,338,275 |
| 2022-01-14 | $40.10 | $41.07 | $38.34 | $39.28 | $39.21 | 752,767 |
| 2022-01-13 | $42.63 | $42.98 | $40.27 | $40.39 | $40.32 | 998,942 |
| 2022-01-12 | $43.64 | $43.90 | $42.09 | $42.59 | $42.52 | 1,035,749 |
| 2022-01-11 | $42.90 | $44.71 | $42.42 | $43.49 | $43.42 | 1,051,033 |
| 2022-01-10 | $42.00 | $42.99 | $41.20 | $42.95 | $42.88 | 1,256,924 |
| 2022-01-07 | $43.66 | $44.52 | $42.60 | $42.70 | $42.63 | 855,282 |
| 2022-01-06 | $44.00 | $44.54 | $42.78 | $43.95 | $43.88 | 1,022,666 |
| 2022-01-05 | $45.93 | $46.15 | $43.59 | $44.07 | $44.00 | 1,347,973 |
| 2022-01-04 | $48.45 | $48.45 | $45.07 | $46.05 | $45.97 | 1,199,264 |
| 2022-01-03 | $48.35 | $48.91 | $46.91 | $48.55 | $48.47 | 982,799 |
| 2021-12-31 | $48.83 | $49.90 | $48.26 | $48.33 | $48.25 | 479,085 |
| 2021-12-30 | $48.66 | $49.81 | $48.40 | $49.00 | $48.92 | 933,508 |
| 2021-12-29 | $48.60 | $48.89 | $47.70 | $48.66 | $48.58 | 431,892 |
| 2021-12-28 | $49.71 | $50.44 | $48.57 | $48.74 | $48.66 | 582,404 |
| 2021-12-27 | $49.83 | $50.09 | $49.32 | $49.75 | $49.67 | 285,039 |
| 2021-12-23 | $49.45 | $50.25 | $48.96 | $49.81 | $49.73 | 377,245 |
| 2021-12-22 | $49.60 | $50.19 | $49.01 | $49.91 | $49.83 | 629,820 |
| 2021-12-21 | $48.22 | $49.57 | $47.46 | $49.57 | $49.49 | 724,684 |
| 2021-12-20 | $48.15 | $48.69 | $47.20 | $47.48 | $47.40 | 502,692 |
| 2021-12-17 | $46.49 | $49.77 | $45.97 | $49.32 | $49.24 | 3,028,948 |
| 2021-12-16 | $48.35 | $49.50 | $46.85 | $47.00 | $46.92 | 1,218,317 |
| 2021-12-15 | $46.77 | $48.05 | $45.99 | $48.04 | $47.96 | 831,494 |
| 2021-12-14 | $46.84 | $48.84 | $46.41 | $46.98 | $46.90 | 653,326 |
| 2021-12-13 | $47.20 | $48.44 | $47.00 | $47.62 | $47.54 | 793,140 |
| 2021-12-10 | $48.20 | $49.01 | $47.18 | $47.34 | $47.26 | 691,616 |
| 2021-12-09 | $49.21 | $49.80 | $47.50 | $47.63 | $47.55 | 775,424 |
| 2021-12-08 | $49.75 | $50.20 | $49.00 | $49.49 | $49.41 | 1,034,686 |
| 2021-12-07 | $49.04 | $50.84 | $49.04 | $49.71 | $49.60 | 1,327,424 |
| 2021-12-06 | $46.66 | $48.51 | $45.68 | $48.34 | $48.23 | 1,336,867 |
| 2021-12-03 | $48.15 | $48.91 | $45.87 | $46.65 | $46.54 | 1,145,258 |
| 2021-12-02 | $46.48 | $48.11 | $46.48 | $47.22 | $47.11 | 776,186 |
| 2021-12-01 | $49.15 | $50.28 | $46.81 | $46.85 | $46.74 | 1,367,329 |
| 2021-11-30 | $49.98 | $50.44 | $47.78 | $47.99 | $47.88 | 1,353,930 |
| 2021-11-29 | $49.42 | $50.96 | $49.33 | $50.06 | $49.95 | 1,060,461 |
| 2021-11-26 | $50.71 | $50.93 | $49.07 | $49.38 | $49.27 | 342,300 |
| 2021-11-24 | $52.49 | $52.49 | $49.85 | $50.96 | $50.84 | 1,058,154 |
| 2021-11-23 | $50.97 | $52.09 | $50.22 | $51.68 | $51.56 | 1,041,474 |
| 2021-11-22 | $55.42 | $56.39 | $51.44 | $51.53 | $51.41 | 1,539,713 |
| 2021-11-19 | $56.50 | $57.19 | $55.10 | $55.17 | $55.04 | 1,054,681 |
| 2021-11-18 | $58.68 | $58.68 | $56.24 | $56.55 | $56.42 | 1,053,600 |
| 2021-11-17 | $59.02 | $60.20 | $58.74 | $59.11 | $58.98 | 1,249,368 |
| 2021-11-16 | $57.95 | $58.93 | $57.89 | $58.79 | $58.66 | 787,350 |
| 2021-11-15 | $57.71 | $58.54 | $57.05 | $58.13 | $58.00 | 470,262 |
| 2021-11-12 | $57.10 | $57.42 | $56.05 | $56.96 | $56.83 | 1,034,322 |
| 2021-11-11 | $57.57 | $58.37 | $56.57 | $56.76 | $56.63 | 772,045 |
| 2021-11-10 | $59.44 | $59.44 | $56.52 | $57.18 | $57.05 | 1,528,360 |
| 2021-11-09 | $62.37 | $62.37 | $59.00 | $60.26 | $60.12 | 1,466,542 |
| 2021-11-08 | $59.37 | $60.52 | $59.31 | $60.50 | $60.36 | 1,231,008 |
| 2021-11-05 | $60.00 | $60.04 | $58.17 | $58.63 | $58.50 | 511,959 |
| 2021-11-04 | $59.19 | $60.01 | $58.84 | $59.96 | $59.82 | 588,174 |
| 2021-11-03 | $58.45 | $59.12 | $57.63 | $58.87 | $58.74 | 510,203 |
| 2021-11-02 | $58.75 | $58.75 | $57.13 | $58.34 | $58.21 | 1,265,167 |
| 2021-11-01 | $59.30 | $59.96 | $58.03 | $58.50 | $58.37 | 435,494 |
| 2021-10-29 | $58.79 | $59.70 | $58.79 | $59.15 | $59.02 | 487,288 |
| 2021-10-28 | $57.82 | $59.10 | $57.66 | $59.09 | $58.96 | 398,915 |
| 2021-10-27 | $58.84 | $59.26 | $57.76 | $57.79 | $57.66 | 428,553 |
| 2021-10-26 | $58.96 | $59.64 | $58.66 | $58.84 | $58.71 | 451,752 |
| 2021-10-25 | $59.00 | $59.33 | $57.84 | $58.41 | $58.28 | 629,453 |
| 2021-10-22 | $58.59 | $59.53 | $58.57 | $59.07 | $58.94 | 438,204 |
| 2021-10-21 | $57.92 | $58.51 | $57.65 | $58.35 | $58.22 | 485,065 |
| 2021-10-20 | $58.44 | $58.54 | $57.48 | $57.79 | $57.66 | 778,645 |
| 2021-10-19 | $56.97 | $57.91 | $56.60 | $57.89 | $57.76 | 535,323 |
| 2021-10-18 | $57.21 | $57.31 | $55.80 | $56.52 | $56.39 | 934,680 |
| 2021-10-15 | $57.20 | $57.68 | $56.81 | $57.44 | $57.31 | 858,728 |
| 2021-10-14 | $57.85 | $58.49 | $57.18 | $57.35 | $57.22 | 1,011,830 |
| 2021-10-13 | $58.17 | $58.17 | $56.78 | $57.20 | $57.07 | 675,989 |
| 2021-10-12 | $56.86 | $57.27 | $56.15 | $56.58 | $56.45 | 747,752 |
| 2021-10-11 | $57.06 | $57.77 | $56.35 | $56.52 | $56.39 | 504,630 |
| 2021-10-08 | $58.75 | $58.75 | $56.87 | $57.40 | $57.27 | 718,746 |
| 2021-10-07 | $59.11 | $59.77 | $58.58 | $58.70 | $58.57 | 648,773 |
| 2021-10-06 | $57.91 | $58.58 | $57.28 | $58.57 | $58.44 | 745,667 |
| 2021-10-05 | $59.01 | $59.29 | $58.57 | $58.71 | $58.58 | 1,117,431 |
| 2021-10-04 | $60.85 | $61.00 | $57.75 | $58.88 | $58.75 | 880,433 |
| 2021-10-01 | $60.79 | $61.64 | $59.81 | $61.40 | $61.26 | 604,830 |
| 2021-09-30 | $60.63 | $61.46 | $59.89 | $60.64 | $60.50 | 754,948 |
| 2021-09-29 | $61.58 | $62.37 | $60.07 | $60.11 | $59.97 | 853,328 |
| 2021-09-28 | $61.80 | $62.24 | $60.05 | $61.03 | $60.89 | 1,498,154 |
| 2021-09-27 | $63.71 | $64.00 | $62.43 | $62.77 | $62.63 | 1,453,997 |
| 2021-09-24 | $64.54 | $65.03 | $63.36 | $64.15 | $64.00 | 1,407,264 |
| 2021-09-23 | $65.12 | $65.92 | $64.92 | $65.20 | $65.05 | 988,822 |
| 2021-09-22 | $64.96 | $66.85 | $64.07 | $64.99 | $64.84 | 925,105 |
| 2021-09-21 | $64.45 | $66.01 | $64.30 | $64.78 | $64.63 | 2,079,964 |
| 2021-09-20 | $65.91 | $66.87 | $63.40 | $63.90 | $63.75 | 2,190,372 |
| 2021-09-17 | $68.88 | $70.18 | $66.59 | $67.79 | $67.64 | 14,517,144 |
| 2021-09-16 | $71.21 | $71.30 | $68.74 | $68.83 | $68.67 | 3,078,733 |
| 2021-09-15 | $69.17 | $71.92 | $67.33 | $71.17 | $71.01 | 3,749,404 |
| 2021-09-14 | $69.06 | $69.99 | $68.01 | $69.15 | $68.99 | 2,029,343 |
| 2021-09-13 | $69.25 | $69.73 | $67.69 | $68.83 | $68.67 | 1,175,496 |
| 2021-09-10 | $70.00 | $70.00 | $68.34 | $69.05 | $68.89 | 1,230,047 |
| 2021-09-09 | $68.35 | $70.00 | $68.29 | $69.17 | $69.01 | 1,672,406 |
| 2021-09-08 | $68.82 | $69.83 | $67.83 | $68.35 | $68.19 | 1,903,053 |
| 2021-09-07 | $67.69 | $69.93 | $67.53 | $68.99 | $68.83 | 3,383,831 |
| 2021-09-03 | $66.10 | $67.85 | $66.10 | $67.18 | $67.03 | 807,365 |
| 2021-09-02 | $66.69 | $66.82 | $65.81 | $66.36 | $66.21 | 628,006 |
| 2021-09-01 | $64.77 | $66.79 | $64.58 | $66.20 | $66.05 | 1,226,062 |
| 2021-08-31 | $64.57 | $64.60 | $63.43 | $64.49 | $64.34 | 1,359,627 |
| 2021-08-30 | $66.05 | $66.88 | $64.32 | $64.67 | $64.49 | 426,794 |
| 2021-08-27 | $62.02 | $65.26 | $61.31 | $65.06 | $64.88 | 1,151,169 |
| 2021-08-26 | $64.81 | $68.45 | $62.06 | $63.25 | $63.08 | 3,896,440 |
| 2021-08-25 | $64.37 | $64.80 | $64.32 | $64.74 | $64.56 | 542,856 |
| 2021-08-24 | $64.75 | $64.91 | $64.00 | $64.10 | $63.92 | 696,549 |
| 2021-08-23 | $64.09 | $64.40 | $63.27 | $63.64 | $63.47 | 675,591 |
| 2021-08-20 | $63.85 | $65.30 | $63.83 | $64.29 | $64.11 | 766,518 |
| 2021-08-19 | $62.37 | $64.58 | $61.99 | $63.79 | $63.62 | 602,873 |
| 2021-08-18 | $62.52 | $63.70 | $62.04 | $62.92 | $62.75 | 575,006 |
| 2021-08-17 | $62.33 | $62.66 | $61.40 | $62.60 | $62.43 | 1,114,037 |
| 2021-08-16 | $64.45 | $64.45 | $62.56 | $63.00 | $62.83 | 742,972 |
| 2021-08-13 | $63.61 | $64.74 | $63.51 | $64.15 | $63.97 | 621,173 |
| 2021-08-12 | $62.43 | $64.00 | $61.91 | $63.39 | $63.22 | 665,537 |
| 2021-08-11 | $62.55 | $64.30 | $61.00 | $62.59 | $62.42 | 1,129,880 |
| 2021-08-10 | $64.48 | $65.71 | $63.07 | $64.41 | $64.23 | 1,221,144 |
| 2021-08-09 | $63.10 | $65.39 | $62.96 | $64.90 | $64.72 | 1,277,627 |
| 2021-08-06 | $63.01 | $63.20 | $62.28 | $62.87 | $62.70 | 1,271,408 |
| 2021-08-05 | $61.58 | $62.93 | $61.53 | $62.85 | $62.68 | 924,102 |
| 2021-08-04 | $61.65 | $61.79 | $61.10 | $61.45 | $61.28 | 907,309 |
| 2021-08-03 | $60.93 | $61.37 | $59.98 | $61.32 | $61.15 | 1,017,221 |
| 2021-08-02 | $60.98 | $61.43 | $60.32 | $60.98 | $60.81 | 1,115,294 |
| 2021-07-30 | $60.43 | $61.25 | $59.99 | $60.81 | $60.64 | 651,278 |
| 2021-07-29 | $60.26 | $61.88 | $60.01 | $60.87 | $60.70 | 502,427 |
| 2021-07-28 | $60.28 | $60.34 | $59.74 | $60.02 | $59.86 | 1,481,567 |
| 2021-07-27 | $61.33 | $61.37 | $58.89 | $60.23 | $60.07 | 1,136,106 |
| 2021-07-26 | $61.30 | $61.82 | $60.83 | $61.13 | $60.96 | 1,016,075 |
| 2021-07-23 | $61.24 | $61.45 | $60.43 | $60.94 | $60.77 | 369,786 |
| 2021-07-22 | $60.98 | $61.59 | $60.48 | $61.04 | $60.87 | 668,036 |
| 2021-07-21 | $61.17 | $61.34 | $60.16 | $60.59 | $60.42 | 642,020 |
| 2021-07-20 | $59.08 | $60.95 | $58.70 | $60.74 | $60.57 | 934,302 |
| 2021-07-19 | $57.93 | $59.43 | $57.19 | $58.83 | $58.67 | 830,893 |
| 2021-07-16 | $59.62 | $60.00 | $58.69 | $58.90 | $58.74 | 1,368,606 |
| 2021-07-15 | $61.09 | $61.87 | $59.56 | $59.75 | $59.59 | 1,210,542 |
| 2021-07-14 | $63.71 | $64.08 | $61.39 | $61.52 | $61.35 | 1,155,798 |
| 2021-07-13 | $63.96 | $64.82 | $63.15 | $63.52 | $63.35 | 773,523 |
| 2021-07-12 | $65.00 | $65.00 | $63.20 | $63.94 | $63.77 | 1,282,573 |
| 2021-07-09 | $64.25 | $64.92 | $63.28 | $64.20 | $64.02 | 733,462 |
| 2021-07-08 | $64.97 | $64.97 | $62.05 | $63.81 | $63.64 | 1,630,146 |
| 2021-07-07 | $65.94 | $66.73 | $64.77 | $65.77 | $65.59 | 1,035,127 |
| 2021-07-06 | $64.99 | $65.87 | $64.80 | $65.84 | $65.66 | 780,444 |
| 2021-07-02 | $63.84 | $64.91 | $63.80 | $64.83 | $64.65 | 652,448 |
| 2021-07-01 | $64.30 | $64.44 | $62.18 | $63.50 | $63.33 | 1,112,933 |
| 2021-06-30 | $64.34 | $65.54 | $63.84 | $64.78 | $64.60 | 1,280,123 |
| 2021-06-29 | $61.99 | $64.96 | $61.92 | $64.39 | $64.21 | 2,048,861 |
| 2021-06-28 | $61.15 | $62.40 | $60.66 | $61.91 | $61.74 | 1,221,643 |
| 2021-06-25 | $61.85 | $62.10 | $60.50 | $60.85 | $60.68 | 9,986,806 |
| 2021-06-24 | $61.69 | $62.42 | $60.95 | $61.84 | $61.67 | 3,401,269 |
| 2021-06-23 | $62.88 | $64.35 | $61.03 | $61.65 | $61.48 | 5,110,343 |
| 2021-06-22 | $66.49 | $66.88 | $65.28 | $65.98 | $65.80 | 3,399,517 |
| 2021-06-21 | $63.86 | $67.00 | $63.86 | $66.44 | $66.26 | 4,116,248 |
| 2021-06-18 | $63.41 | $65.36 | $63.41 | $63.91 | $63.74 | 3,590,516 |
| 2021-06-17 | $64.89 | $65.81 | $64.35 | $65.15 | $64.97 | 3,597,440 |
| 2021-06-16 | $64.06 | $65.49 | $63.23 | $65.19 | $65.01 | 4,160,473 |
| 2021-06-15 | $63.84 | $64.49 | $63.25 | $64.35 | $64.17 | 1,801,311 |
| 2021-06-14 | $63.90 | $63.94 | $62.25 | $63.43 | $63.26 | 2,263,728 |
| 2021-06-11 | $63.56 | $64.08 | $62.69 | $63.78 | $63.61 | 1,970,051 |
| 2021-06-10 | $62.65 | $63.81 | $62.15 | $63.69 | $63.52 | 1,483,924 |
| 2021-06-09 | $62.50 | $63.95 | $62.50 | $62.71 | $62.54 | 1,605,909 |
| 2021-06-08 | $62.16 | $63.71 | $61.76 | $62.47 | $62.30 | 1,467,290 |
| 2021-06-07 | $62.73 | $63.52 | $61.34 | $62.36 | $62.19 | 2,121,295 |
| 2021-06-04 | $60.42 | $61.81 | $59.44 | $61.70 | $61.50 | 1,913,817 |
| 2021-06-03 | $58.12 | $60.66 | $57.48 | $60.35 | $60.16 | 1,656,086 |
| 2021-06-02 | $58.52 | $60.00 | $58.14 | $59.40 | $59.21 | 1,842,213 |
| 2021-06-01 | $57.86 | $58.66 | $57.16 | $58.54 | $58.35 | 1,236,633 |
| 2021-05-28 | $57.29 | $58.18 | $57.12 | $57.36 | $57.18 | 1,263,412 |
| 2021-05-27 | $56.54 | $57.65 | $55.44 | $57.52 | $57.34 | 10,652,469 |
| 2021-05-26 | $56.51 | $57.18 | $55.44 | $56.03 | $55.85 | 2,007,365 |
| 2021-05-25 | $55.00 | $56.91 | $54.74 | $56.55 | $56.37 | 2,557,222 |
| 2021-05-24 | $52.95 | $55.00 | $52.95 | $54.97 | $54.79 | 1,562,768 |
| 2021-05-21 | $52.83 | $53.45 | $52.55 | $53.16 | $52.99 | 1,636,687 |
| 2021-05-20 | $52.00 | $53.01 | $51.48 | $52.21 | $52.04 | 1,826,279 |
| 2021-05-19 | $50.13 | $52.12 | $50.13 | $52.00 | $51.83 | 939,342 |
| 2021-05-18 | $50.67 | $52.50 | $50.33 | $51.66 | $51.49 | 1,541,706 |
| 2021-05-17 | $48.74 | $51.43 | $48.74 | $50.10 | $49.94 | 1,572,787 |
| 2021-05-14 | $48.54 | $50.64 | $48.54 | $49.96 | $49.80 | 1,623,735 |
| 2021-05-13 | $48.87 | $50.48 | $47.45 | $48.11 | $47.96 | 1,817,941 |
| 2021-05-12 | $46.39 | $50.16 | $45.51 | $49.32 | $49.16 | 2,627,995 |
| 2021-05-11 | $45.00 | $46.49 | $41.66 | $45.87 | $45.72 | 2,056,156 |
| 2021-05-10 | $48.59 | $48.75 | $45.55 | $45.62 | $45.47 | 1,182,816 |
| 2021-05-07 | $48.35 | $49.56 | $48.06 | $48.47 | $48.31 | 735,465 |
| 2021-05-06 | $50.10 | $50.50 | $47.51 | $48.35 | $48.19 | 966,790 |
| 2021-05-05 | $51.15 | $51.15 | $49.80 | $50.29 | $50.13 | 714,050 |
| 2021-05-04 | $51.18 | $51.48 | $49.85 | $50.67 | $50.51 | 876,354 |
| 2021-05-03 | $49.88 | $52.10 | $49.88 | $51.73 | $51.56 | 493,496 |
| 2021-04-30 | $50.73 | $51.50 | $50.30 | $51.20 | $51.04 | 519,255 |
| 2021-04-29 | $52.00 | $52.05 | $50.52 | $50.93 | $50.77 | 488,686 |
| 2021-04-28 | $52.02 | $52.19 | $51.29 | $51.67 | $51.50 | 828,632 |
| 2021-04-27 | $50.60 | $51.96 | $50.24 | $51.86 | $51.69 | 612,711 |
| 2021-04-26 | $50.47 | $52.18 | $50.47 | $51.62 | $51.45 | 1,053,324 |
| 2021-04-23 | $50.42 | $51.01 | $50.06 | $50.78 | $50.62 | 655,871 |
| 2021-04-22 | $51.05 | $51.58 | $49.87 | $50.40 | $50.24 | 1,084,534 |
| 2021-04-21 | $49.68 | $51.27 | $49.41 | $50.94 | $50.78 | 1,296,419 |
| 2021-04-20 | $50.25 | $50.65 | $49.35 | $49.71 | $49.55 | 900,918 |
| 2021-04-19 | $50.34 | $50.89 | $49.71 | $49.93 | $49.77 | 978,924 |
| 2021-04-16 | $49.99 | $50.93 | $49.22 | $50.65 | $50.49 | 859,611 |
| 2021-04-15 | $50.00 | $50.32 | $48.98 | $49.79 | $49.63 | 684,946 |
| 2021-04-14 | $49.67 | $50.08 | $49.18 | $49.87 | $49.71 | 552,854 |
| 2021-04-13 | $49.40 | $50.09 | $49.01 | $49.98 | $49.82 | 717,699 |
| 2021-04-12 | $48.99 | $49.95 | $46.33 | $49.87 | $49.71 | 805,866 |
| 2021-04-09 | $48.30 | $49.47 | $48.01 | $48.99 | $48.83 | 603,778 |
| 2021-04-08 | $48.00 | $49.40 | $47.89 | $48.98 | $48.82 | 789,563 |
| 2021-04-07 | $48.02 | $48.78 | $47.04 | $48.16 | $48.01 | 352,627 |
| 2021-04-06 | $48.26 | $49.17 | $47.99 | $48.11 | $47.96 | 604,897 |
| 2021-04-05 | $48.20 | $48.88 | $47.24 | $47.90 | $47.75 | 603,782 |
| 2021-04-01 | $47.06 | $48.49 | $46.28 | $47.94 | $47.79 | 735,914 |
| 2021-03-31 | $45.73 | $48.49 | $45.08 | $46.93 | $46.78 | 927,778 |
| 2021-03-30 | $44.42 | $45.55 | $44.25 | $45.32 | $45.17 | 550,672 |
| 2021-03-29 | $44.47 | $46.00 | $43.60 | $44.59 | $44.45 | 400,497 |
| 2021-03-26 | $44.47 | $45.04 | $43.23 | $44.53 | $44.39 | 283,085 |
| 2021-03-25 | $42.00 | $45.00 | $41.50 | $44.41 | $44.27 | 759,530 |
| 2021-03-24 | $43.29 | $44.04 | $42.16 | $42.58 | $42.44 | 482,737 |
| 2021-03-23 | $43.67 | $44.63 | $42.30 | $42.99 | $42.85 | 458,548 |
| 2021-03-22 | $40.27 | $44.01 | $38.63 | $43.91 | $43.77 | 1,075,232 |
| 2021-03-19 | $42.16 | $43.38 | $41.34 | $42.02 | $41.88 | 764,731 |
| 2021-03-18 | $43.40 | $43.85 | $40.63 | $42.63 | $42.49 | 575,168 |
| 2021-03-17 | $43.67 | $45.05 | $42.70 | $43.86 | $43.72 | 666,273 |
| 2021-03-16 | $45.99 | $46.50 | $43.53 | $44.16 | $44.02 | 827,693 |
| 2021-03-15 | $46.83 | $46.97 | $45.27 | $45.99 | $45.84 | 545,632 |
| 2021-03-12 | $45.00 | $47.12 | $44.83 | $46.83 | $46.68 | 505,086 |
| 2021-03-11 | $45.11 | $46.37 | $44.77 | $44.80 | $44.66 | 852,362 |
| 2021-03-10 | $44.50 | $45.20 | $43.70 | $44.76 | $44.62 | 567,571 |
| 2021-03-09 | $43.81 | $44.49 | $42.00 | $43.37 | $43.23 | 628,747 |
| 2021-03-08 | $46.68 | $48.00 | $42.26 | $42.95 | $42.78 | 707,480 |
| 2021-03-05 | $46.73 | $47.91 | $44.44 | $47.17 | $46.99 | 481,434 |
| 2021-03-04 | $46.33 | $47.70 | $44.79 | $46.03 | $45.85 | 931,279 |
| 2021-03-03 | $46.45 | $47.53 | $44.92 | $46.17 | $45.99 | 647,180 |
| 2021-03-02 | $44.65 | $46.95 | $44.02 | $45.97 | $45.79 | 699,530 |
| 2021-03-01 | $45.19 | $46.62 | $44.05 | $44.50 | $44.33 | 564,755 |
| 2021-02-26 | $47.87 | $48.34 | $44.00 | $44.36 | $44.19 | 235,976 |
| 2021-02-25 | $49.27 | $49.74 | $46.04 | $46.73 | $46.55 | 727,060 |
| 2021-02-24 | $48.01 | $49.99 | $46.52 | $49.74 | $49.55 | 891,573 |
| 2021-02-23 | $44.84 | $48.28 | $42.67 | $48.03 | $47.84 | 815,927 |
| 2021-02-22 | $46.20 | $47.55 | $44.98 | $46.04 | $45.86 | 642,849 |
| 2021-02-19 | $46.59 | $48.40 | $44.92 | $47.05 | $46.87 | 346,834 |
| 2021-02-18 | $47.52 | $47.52 | $44.64 | $46.59 | $46.41 | 196,834 |
| 2021-02-17 | $47.76 | $48.52 | $46.23 | $47.30 | $47.12 | 191,832 |
| 2021-02-16 | $47.67 | $49.75 | $47.65 | $48.54 | $48.35 | 310,866 |
| 2021-02-12 | $47.57 | $49.55 | $46.03 | $48.29 | $48.10 | 225,155 |
| 2021-02-11 | $49.03 | $49.65 | $47.21 | $47.69 | $47.50 | 174,331 |
| 2021-02-10 | $47.26 | $49.34 | $46.44 | $48.90 | $48.71 | 704,914 |
| 2021-02-09 | $45.87 | $48.20 | $45.10 | $46.80 | $46.62 | 381,041 |
| 2021-02-08 | $47.08 | $47.94 | $46.25 | $46.34 | $46.16 | 374,882 |
| 2021-02-05 | $46.98 | $48.97 | $46.36 | $46.68 | $46.50 | 545,800 |
| 2021-02-04 | $46.04 | $46.95 | $45.36 | $46.28 | $46.10 | 432,764 |
| 2021-02-03 | $44.95 | $46.22 | $44.02 | $45.59 | $45.41 | 831,231 |
| 2021-02-02 | $43.34 | $45.13 | $42.64 | $44.90 | $44.72 | 606,343 |
| 2021-02-01 | $39.90 | $42.93 | $39.50 | $42.65 | $42.48 | 682,037 |
| 2021-01-29 | $41.50 | $42.14 | $38.86 | $39.29 | $39.14 | 610,969 |
| 2021-01-28 | $40.17 | $43.94 | $40.17 | $41.46 | $41.30 | 687,700 |
| 2021-01-27 | $41.56 | $43.14 | $39.29 | $39.36 | $39.21 | 890,685 |
| 2021-01-26 | $43.85 | $43.86 | $42.10 | $42.19 | $42.03 | 765,343 |
| 2021-01-25 | $45.96 | $47.08 | $41.85 | $43.07 | $42.90 | 1,094,029 |
| 2021-01-22 | $43.61 | $46.41 | $42.27 | $45.85 | $45.67 | 3,591,618 |
| 2021-01-21 | $44.92 | $45.79 | $42.90 | $44.23 | $44.06 | 1,914,474 |
| 2021-01-20 | $50.00 | $50.66 | $46.85 | $47.62 | $47.43 | 569,945 |
| 2021-01-19 | $51.61 | $51.77 | $48.56 | $50.50 | $50.30 | 727,164 |
| 2021-01-15 | $52.27 | $52.59 | $48.57 | $51.57 | $51.37 | 638,037 |
| 2021-01-14 | $52.43 | $54.62 | $51.09 | $52.66 | $52.45 | 833,581 |
| 2021-01-13 | $53.02 | $53.85 | $51.36 | $52.00 | $51.80 | 350,628 |
| 2021-01-12 | $49.88 | $53.83 | $49.05 | $53.29 | $53.08 | 460,193 |
| 2021-01-11 | $47.78 | $50.70 | $47.31 | $49.15 | $48.96 | 295,617 |
| 2021-01-08 | $48.58 | $51.53 | $47.76 | $48.11 | $47.92 | 369,599 |
| 2021-01-07 | $44.96 | $46.35 | $44.50 | $46.34 | $46.16 | 240,886 |
| 2021-01-06 | $42.48 | $45.39 | $41.10 | $44.00 | $43.83 | 341,585 |
| 2021-01-05 | $41.29 | $42.81 | $39.49 | $42.80 | $42.63 | 294,943 |
| 2021-01-04 | $41.75 | $44.63 | $39.74 | $40.68 | $40.52 | 388,304 |
| 2020-12-31 | $39.61 | $41.17 | $39.03 | $40.51 | $40.35 | 390,699 |
| 2020-12-30 | $38.48 | $39.85 | $37.84 | $39.84 | $39.68 | 187,438 |
| 2020-12-29 | $38.10 | $38.84 | $37.36 | $38.55 | $38.40 | 183,402 |
| 2020-12-28 | $38.90 | $39.19 | $37.12 | $38.10 | $37.95 | 173,305 |
| 2020-12-24 | $39.53 | $39.90 | $37.71 | $38.48 | $38.33 | 69,759 |
| 2020-12-23 | $38.70 | $39.49 | $37.86 | $39.48 | $39.33 | 257,511 |
| 2020-12-22 | $37.32 | $38.87 | $36.57 | $38.86 | $38.71 | 208,026 |
| 2020-12-21 | $37.04 | $38.61 | $36.50 | $37.47 | $37.32 | 239,107 |
| 2020-12-18 | $36.86 | $37.86 | $36.13 | $37.41 | $37.26 | 282,864 |
| 2020-12-17 | $35.58 | $37.18 | $35.05 | $36.73 | $36.59 | 167,757 |
| 2020-12-16 | $34.58 | $35.87 | $33.76 | $35.66 | $35.52 | 239,070 |
| 2020-12-15 | $36.02 | $36.54 | $33.93 | $34.60 | $34.46 | 432,220 |
| 2020-12-14 | $36.53 | $36.95 | $35.01 | $36.25 | $36.11 | 542,013 |
| 2020-12-11 | $35.96 | $36.87 | $35.60 | $36.48 | $36.34 | 200,817 |
| 2020-12-10 | $35.46 | $36.49 | $34.68 | $36.26 | $36.12 | 241,052 |
| 2020-12-09 | $34.58 | $35.77 | $33.81 | $35.53 | $35.39 | 450,779 |
| 2020-12-08 | $33.88 | $34.37 | $33.55 | $34.32 | $34.19 | 885,132 |
| 2020-12-07 | $34.15 | $34.19 | $33.20 | $33.94 | $33.81 | 256,228 |
| 2020-12-04 | $33.44 | $34.83 | $33.05 | $34.16 | $34.03 | 503,349 |
| 2020-12-03 | $34.56 | $34.86 | $33.01 | $33.36 | $33.20 | 257,154 |
| 2020-12-02 | $35.02 | $35.02 | $34.11 | $34.48 | $34.32 | 180,943 |
| 2020-12-01 | $35.59 | $35.85 | $34.77 | $35.10 | $34.93 | 374,125 |
| 2020-11-30 | $35.61 | $35.93 | $34.60 | $35.27 | $35.10 | 414,096 |
| 2020-11-27 | $35.63 | $36.00 | $35.33 | $35.50 | $35.33 | 57,179 |
| 2020-11-25 | $35.63 | $36.14 | $35.12 | $35.67 | $35.50 | 213,326 |
| 2020-11-24 | $35.11 | $36.13 | $35.09 | $35.58 | $35.41 | 191,479 |
| 2020-11-23 | $36.11 | $36.28 | $34.55 | $35.14 | $34.97 | 604,381 |
| 2020-11-20 | $35.12 | $36.14 | $34.98 | $35.55 | $35.38 | 610,245 |
| 2020-11-19 | $34.12 | $35.41 | $33.80 | $35.12 | $34.95 | 671,149 |
| 2020-11-18 | $35.50 | $36.14 | $32.92 | $34.17 | $34.01 | 710,698 |
| 2020-11-17 | $34.50 | $35.50 | $33.99 | $35.37 | $35.20 | 681,940 |
| 2020-11-16 | $33.26 | $34.99 | $33.00 | $34.50 | $34.34 | 714,147 |
| 2020-11-13 | $31.45 | $33.19 | $31.35 | $33.10 | $32.94 | 3,566,590 |
| 2020-11-12 | $33.23 | $33.35 | $31.14 | $32.25 | $32.10 | 1,014,755 |
| 2020-11-11 | $35.32 | $37.10 | $32.01 | $33.99 | $33.83 | 743,037 |
| 2020-11-10 | $38.28 | $38.28 | $35.31 | $37.11 | $36.93 | 157,918 |
| 2020-11-09 | $37.83 | $38.49 | $36.96 | $37.84 | $37.66 | 118,276 |
| 2020-11-06 | $36.04 | $37.43 | $36.04 | $36.93 | $36.75 | 151,178 |
| 2020-11-05 | $35.97 | $37.75 | $35.96 | $36.69 | $36.51 | 99,648 |
| 2020-11-04 | $35.99 | $36.06 | $34.24 | $35.41 | $35.24 | 135,085 |
| 2020-11-03 | $35.81 | $36.86 | $35.25 | $35.96 | $35.79 | 91,875 |
| 2020-11-02 | $35.42 | $37.48 | $34.68 | $35.78 | $35.61 | 148,567 |
| 2020-10-30 | $34.52 | $36.39 | $34.50 | $35.06 | $34.89 | 155,732 |
| 2020-10-29 | $34.51 | $35.25 | $33.26 | $34.83 | $34.66 | 224,638 |
| 2020-10-28 | $35.17 | $35.55 | $33.33 | $34.20 | $34.04 | 258,745 |
| 2020-10-27 | $36.83 | $36.99 | $35.31 | $35.55 | $35.38 | 209,499 |
| 2020-10-26 | $36.21 | $37.40 | $35.57 | $36.42 | $36.25 | 147,943 |
| 2020-10-23 | $35.52 | $36.75 | $35.38 | $36.47 | $36.30 | 178,060 |
| 2020-10-22 | $37.86 | $38.85 | $35.40 | $35.50 | $35.33 | 272,855 |
| 2020-10-21 | $38.58 | $39.93 | $35.82 | $37.71 | $37.53 | 267,361 |
| 2020-10-20 | $37.71 | $40.82 | $37.71 | $38.23 | $38.05 | 626,131 |
| 2020-10-19 | $39.63 | $39.92 | $36.70 | $37.82 | $37.64 | 333,704 |
| 2020-10-16 | $39.49 | $40.38 | $39.20 | $39.99 | $39.80 | 202,988 |
| 2020-10-15 | $37.53 | $39.89 | $35.17 | $39.19 | $39.00 | 268,060 |
| 2020-10-14 | $34.81 | $39.03 | $34.30 | $37.17 | $36.99 | 685,598 |
| 2020-10-13 | $32.07 | $34.83 | $31.90 | $34.29 | $34.13 | 96,842 |
| 2020-10-12 | $30.85 | $32.45 | $30.44 | $32.18 | $32.03 | 194,603 |
| 2020-10-09 | $30.56 | $30.89 | $30.00 | $30.39 | $30.24 | 143,808 |
| 2020-10-08 | $30.10 | $30.75 | $29.82 | $30.37 | $30.22 | 452,581 |
| 2020-10-07 | $30.01 | $30.49 | $29.68 | $30.07 | $29.93 | 240,452 |
| 2020-10-06 | $30.15 | $30.32 | $29.50 | $30.19 | $30.05 | 507,898 |
| 2020-10-05 | $30.40 | $30.50 | $29.50 | $29.92 | $29.78 | 361,422 |
| 2020-10-02 | $29.18 | $30.44 | $29.15 | $30.17 | $30.03 | 140,051 |
| 2020-10-01 | $31.48 | $32.99 | $29.24 | $30.50 | $30.35 | 315,811 |
| 2020-09-30 | $30.02 | $31.40 | $29.05 | $31.40 | $31.25 | 379,652 |
| 2020-09-29 | $30.81 | $32.09 | $28.64 | $30.02 | $29.88 | 572,797 |
| 2020-09-28 | $35.14 | $35.35 | $30.30 | $32.12 | $31.97 | 795,398 |
| 2020-09-25 | $31.31 | $35.25 | $31.00 | $34.79 | $34.62 | 335,925 |
| 2020-09-24 | $30.19 | $33.50 | $30.16 | $32.00 | $31.85 | 701,902 |
| 2020-09-23 | $28.00 | $33.49 | $27.00 | $33.49 | $33.33 | 7,934,441 |
Bentley Systems Inc - Class B (BSY) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Nvidia, Alphabet, Salesforce, Arm, CVS, BJ's, Super Micro & more
Here are the biggest calls on Wall Street on Monday.
cnbc.com Feb. 26, 2024.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Meta, Tesla, Apple, CyberArk, Grindr, Estee Lauder & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com March 28, 2024.jpg)
Bentley Systems explores options amid takeover interest, sources say
None
reuters.com April 18, 2024Recent Bentley Systems Inc - Class B (BSY) News
.jpg)
.jpg)
.jpg)
Similar Companies to Bentley Systems Inc - Class B (BSY) 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 |