Cerence Inc (CRNC) Exchange: NASDAQ
Data as of May 9, 2025
$6.95 ($0.07) 1.02%
Cerence Inc - Daily Information
Click for more stock information on Cerence Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.29 |
| Previous Close | $6.95 |
| High | $7.38 |
| Low | $5.94 |
| Adjusted Open | $6.29 |
| Previous Adjusted Close | $6.95 |
| Adjusted High | $7.38 |
| Adjusted Low | $5.94 |
About Cerence Inc (CRNC)
Cerence Inc (CRNC) is a leading global provider of in-vehicle and AI-driven voice assistant solutions. Founded in 2003 as Nuance Automotive and based in Massachusetts, USA, the company provides AI-based solutions that make life easier in cars, homes, and businesses. Cerence offers a comprehensive portfolio of software products, services, and cloud-based solutions that enable vehicles to understand natural language and interpret the intentions of the user. Additionally, Cerence's products provide AI-driven turn-by-turn navigation, climate control, in-car gaming, and more. Since its establishment, Cerence Inc has strived to create intuitive, natural language-based digital assistant solutions for cars and other vehicles. The company has become a leader in the world of automotive artificial intelligence, powering voice assistant solutions from over 175 automakers and leading mobility service providers around the world. To date, over 625 million vehicles have been equipped with Cerenceâs AI assistants. Cerence Inc provides data-driven insights that help drive traffic and revenue throughout the entire customer journey. The company's cloud-based solutions help automakers drive revenue and loyalty while also providing end-to-end AI-driven solutions that span the entire vehicle life cycle. Additionally, Cerence's marketing and analytics products provide automakers with insights into customer behavior and preferences, allowing them to develop more effective sales and marketing campaigns. Cerence Inc has grown significantly over the past decade, tripling its revenues annually and now hosting an expansive network of offices around the world with over 800 employees. Throughout its history, Cerence has provided an innovative, customer-centric approach to automotive artificial intelligence and continues to develop cutting-edge solutions for its customers.
Invest in Cerence Inc (CRNC)
Historical Stock Data for Cerence Inc (CRNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | $6.29 | $7.38 | $5.94 | $6.95 | $6.95 | 1,254,072 |
| 2025-04-04 | $7.17 | $7.29 | $6.30 | $6.88 | $6.88 | 1,667,016 |
| 2025-04-03 | $7.85 | $7.95 | $7.57 | $7.63 | $7.63 | 1,116,987 |
| 2025-04-02 | $7.59 | $8.51 | $7.58 | $8.42 | $8.42 | 1,207,255 |
| 2025-04-01 | $7.83 | $7.90 | $7.55 | $7.89 | $7.89 | 1,098,368 |
| 2025-03-31 | $7.54 | $7.96 | $7.47 | $7.90 | $7.90 | 1,263,384 |
| 2025-03-28 | $8.31 | $8.42 | $7.67 | $7.90 | $7.90 | 1,835,341 |
| 2025-03-27 | $9.26 | $9.31 | $8.49 | $8.51 | $8.51 | 1,394,210 |
| 2025-03-26 | $9.75 | $9.84 | $9.23 | $9.48 | $9.48 | 966,984 |
| 2025-03-25 | $9.82 | $9.91 | $9.53 | $9.86 | $9.86 | 863,788 |
| 2025-03-24 | $10.00 | $10.33 | $9.71 | $9.88 | $9.88 | 895,384 |
| 2025-03-21 | $9.27 | $9.77 | $9.20 | $9.57 | $9.57 | 1,380,315 |
| 2025-03-20 | $9.70 | $9.97 | $9.49 | $9.57 | $9.57 | 715,757 |
| 2025-03-19 | $9.83 | $10.02 | $9.54 | $9.77 | $9.77 | 876,359 |
| 2025-03-18 | $10.11 | $10.14 | $9.76 | $9.84 | $9.84 | 988,829 |
| 2025-03-17 | $9.74 | $10.53 | $9.67 | $10.32 | $10.32 | 1,140,860 |
| 2025-03-14 | $9.73 | $9.88 | $9.48 | $9.74 | $9.74 | 1,084,553 |
| 2025-03-13 | $10.08 | $10.15 | $9.26 | $9.35 | $9.35 | 876,501 |
| 2025-03-12 | $9.98 | $10.50 | $9.67 | $10.12 | $10.12 | 1,239,829 |
| 2025-03-11 | $9.25 | $9.84 | $9.18 | $9.54 | $9.54 | 1,716,702 |
| 2025-03-10 | $9.96 | $10.17 | $9.00 | $9.32 | $9.32 | 1,946,595 |
| 2025-03-07 | $10.02 | $10.36 | $9.59 | $10.31 | $10.31 | 1,743,628 |
| 2025-03-06 | $10.32 | $10.88 | $10.01 | $10.51 | $10.51 | 1,148,123 |
| 2025-03-05 | $10.40 | $10.94 | $10.14 | $10.75 | $10.75 | 1,196,981 |
| 2025-03-04 | $9.80 | $10.66 | $9.65 | $10.34 | $10.34 | 1,839,803 |
| 2025-03-03 | $11.60 | $11.71 | $10.18 | $10.33 | $10.33 | 1,923,839 |
| 2025-02-28 | $11.20 | $11.79 | $11.01 | $11.41 | $11.41 | 1,539,275 |
| 2025-02-27 | $12.16 | $12.49 | $11.58 | $11.61 | $11.61 | 1,145,206 |
| 2025-02-26 | $12.22 | $12.49 | $11.90 | $11.98 | $11.98 | 1,141,570 |
| 2025-02-25 | $12.45 | $12.54 | $11.35 | $11.78 | $11.78 | 1,924,620 |
| 2025-02-24 | $12.46 | $12.58 | $11.75 | $12.40 | $12.40 | 1,521,920 |
| 2025-02-21 | $13.49 | $13.70 | $12.53 | $12.55 | $12.55 | 2,041,296 |
| 2025-02-20 | $13.65 | $13.71 | $12.83 | $13.46 | $13.46 | 1,578,429 |
| 2025-02-19 | $13.90 | $15.13 | $13.70 | $13.85 | $13.85 | 2,438,833 |
| 2025-02-18 | $13.82 | $14.19 | $13.41 | $13.92 | $13.92 | 1,540,967 |
| 2025-02-14 | $14.44 | $14.65 | $13.47 | $13.74 | $13.74 | 2,147,155 |
| 2025-02-13 | $14.35 | $15.27 | $13.92 | $14.52 | $14.52 | 2,617,624 |
| 2025-02-12 | $14.34 | $14.95 | $13.82 | $14.28 | $14.28 | 2,871,757 |
| 2025-02-11 | $16.01 | $16.58 | $14.59 | $14.65 | $14.65 | 3,613,635 |
| 2025-02-10 | $14.75 | $16.74 | $14.54 | $16.50 | $16.50 | 5,910,294 |
| 2025-02-07 | $12.25 | $14.83 | $12.24 | $14.48 | $14.48 | 7,978,218 |
| 2025-02-06 | $13.38 | $13.43 | $12.51 | $12.74 | $12.74 | 4,547,919 |
| 2025-02-05 | $12.48 | $13.14 | $11.90 | $13.10 | $13.10 | 3,306,983 |
| 2025-02-04 | $11.45 | $12.30 | $11.23 | $12.07 | $12.07 | 2,641,180 |
| 2025-02-03 | $11.68 | $12.25 | $11.27 | $11.37 | $11.37 | 3,765,350 |
| 2025-01-31 | $13.79 | $14.80 | $12.42 | $12.46 | $12.46 | 5,509,770 |
| 2025-01-30 | $13.41 | $13.82 | $12.93 | $13.54 | $13.54 | 2,846,169 |
| 2025-01-29 | $13.20 | $13.84 | $12.81 | $13.22 | $13.22 | 2,155,641 |
| 2025-01-28 | $13.18 | $13.49 | $12.30 | $13.43 | $13.43 | 2,087,126 |
| 2025-01-27 | $13.10 | $13.29 | $12.28 | $13.10 | $13.10 | 4,043,088 |
| 2025-01-24 | $14.07 | $14.97 | $13.81 | $14.04 | $14.04 | 4,315,375 |
| 2025-01-23 | $14.20 | $15.40 | $13.60 | $14.02 | $14.02 | 4,467,826 |
| 2025-01-22 | $14.52 | $16.63 | $13.95 | $14.61 | $14.61 | 14,222,654 |
| 2025-01-21 | $12.66 | $13.74 | $12.12 | $13.66 | $13.66 | 5,622,713 |
| 2025-01-17 | $13.14 | $13.14 | $12.28 | $12.58 | $12.58 | 3,641,634 |
| 2025-01-16 | $13.63 | $14.90 | $12.84 | $12.87 | $12.87 | 6,772,859 |
| 2025-01-15 | $13.38 | $14.52 | $12.66 | $13.40 | $13.40 | 5,900,210 |
| 2025-01-14 | $14.25 | $15.38 | $13.00 | $13.12 | $13.12 | 5,082,857 |
| 2025-01-13 | $14.59 | $14.90 | $13.61 | $13.76 | $13.76 | 3,907,966 |
| 2025-01-10 | $15.22 | $16.25 | $13.71 | $15.15 | $15.15 | 6,019,356 |
| 2025-01-08 | $17.28 | $17.41 | $14.85 | $15.65 | $15.65 | 9,697,746 |
| 2025-01-07 | $18.96 | $21.79 | $18.65 | $18.97 | $18.97 | 22,651,900 |
| 2025-01-06 | $23.63 | $27.50 | $19.07 | $20.18 | $20.18 | 67,484,643 |
| 2025-01-03 | $10.79 | $19.89 | $10.39 | $19.33 | $19.33 | 160,946,728 |
| 2025-01-02 | $7.98 | $8.43 | $7.58 | $7.93 | $7.93 | 1,647,915 |
| 2024-12-31 | $8.20 | $8.43 | $7.82 | $7.85 | $7.85 | 1,225,120 |
| 2024-12-30 | $8.36 | $8.44 | $7.96 | $8.11 | $8.11 | 1,344,114 |
| 2024-12-27 | $8.86 | $8.86 | $7.78 | $8.49 | $8.49 | 2,434,081 |
| 2024-12-26 | $8.39 | $8.99 | $8.25 | $8.72 | $8.72 | 3,475,944 |
| 2024-12-24 | $8.00 | $8.28 | $7.43 | $8.15 | $8.15 | 1,018,449 |
| 2024-12-23 | $7.70 | $8.85 | $7.51 | $7.82 | $7.82 | 2,519,756 |
| 2024-12-20 | $7.41 | $7.81 | $7.25 | $7.67 | $7.67 | 2,012,243 |
| 2024-12-19 | $7.72 | $8.16 | $7.56 | $7.58 | $7.58 | 1,390,236 |
| 2024-12-18 | $8.29 | $8.67 | $7.55 | $7.70 | $7.70 | 2,301,263 |
| 2024-12-17 | $8.30 | $8.78 | $7.95 | $8.17 | $8.17 | 1,650,407 |
| 2024-12-16 | $7.38 | $8.18 | $7.11 | $8.16 | $8.16 | 1,736,676 |
| 2024-12-13 | $6.89 | $7.52 | $6.71 | $7.36 | $7.36 | 1,504,289 |
| 2024-12-12 | $7.50 | $7.52 | $6.73 | $6.84 | $6.84 | 2,033,817 |
| 2024-12-11 | $8.23 | $8.34 | $7.50 | $7.56 | $7.56 | 1,628,642 |
| 2024-12-10 | $9.00 | $9.00 | $8.01 | $8.17 | $8.17 | 2,868,219 |
| 2024-12-09 | $8.79 | $9.33 | $8.42 | $8.95 | $8.95 | 3,280,180 |
| 2024-12-06 | $7.58 | $8.42 | $7.57 | $8.31 | $8.31 | 2,904,456 |
| 2024-12-05 | $7.33 | $7.79 | $7.00 | $7.42 | $7.42 | 2,581,788 |
| 2024-12-04 | $7.32 | $7.50 | $7.07 | $7.20 | $7.20 | 1,749,216 |
| 2024-12-03 | $7.53 | $7.97 | $7.16 | $7.18 | $7.18 | 2,670,847 |
| 2024-12-02 | $7.36 | $8.74 | $7.20 | $7.67 | $7.67 | 5,409,685 |
| 2024-11-29 | $6.79 | $7.55 | $6.75 | $7.37 | $7.37 | 2,001,856 |
| 2024-11-27 | $6.58 | $7.06 | $6.41 | $6.69 | $6.69 | 2,088,662 |
| 2024-11-26 | $6.95 | $7.00 | $6.18 | $6.47 | $6.47 | 3,239,145 |
| 2024-11-25 | $7.57 | $7.73 | $6.70 | $7.06 | $7.06 | 5,958,913 |
| 2024-11-22 | $5.87 | $7.60 | $5.71 | $7.20 | $7.20 | 17,428,489 |
| 2024-11-21 | $3.40 | $6.41 | $3.39 | $5.83 | $5.83 | 76,899,093 |
| 2024-11-20 | $3.02 | $3.12 | $2.80 | $2.82 | $2.82 | 943,150 |
| 2024-11-19 | $2.91 | $3.01 | $2.83 | $2.97 | $2.97 | 918,346 |
| 2024-11-18 | $3.05 | $3.19 | $2.92 | $2.93 | $2.93 | 1,124,440 |
| 2024-11-15 | $3.13 | $3.15 | $2.96 | $3.05 | $3.05 | 689,607 |
| 2024-11-14 | $3.15 | $3.28 | $3.09 | $3.14 | $3.14 | 615,607 |
| 2024-11-13 | $3.42 | $3.42 | $3.18 | $3.18 | $3.18 | 748,761 |
| 2024-11-12 | $3.41 | $3.55 | $3.24 | $3.37 | $3.37 | 1,014,319 |
| 2024-11-11 | $3.15 | $3.44 | $3.15 | $3.44 | $3.44 | 1,128,800 |
| 2024-11-08 | $3.21 | $3.24 | $3.04 | $3.12 | $3.12 | 599,478 |
| 2024-11-07 | $3.18 | $3.30 | $3.13 | $3.20 | $3.20 | 785,026 |
| 2024-11-06 | $3.22 | $3.39 | $3.08 | $3.18 | $3.18 | 1,105,284 |
| 2024-11-05 | $3.06 | $3.15 | $3.04 | $3.12 | $3.12 | 617,361 |
| 2024-11-04 | $3.01 | $3.19 | $3.00 | $3.06 | $3.06 | 702,292 |
| 2024-11-01 | $3.11 | $3.14 | $3.00 | $3.06 | $3.06 | 575,467 |
| 2024-10-31 | $3.11 | $3.14 | $2.97 | $3.05 | $3.05 | 962,105 |
| 2024-10-30 | $3.30 | $3.31 | $3.07 | $3.12 | $3.12 | 749,250 |
| 2024-10-29 | $3.20 | $3.53 | $3.11 | $3.31 | $3.31 | 1,391,252 |
| 2024-10-28 | $2.97 | $3.31 | $2.97 | $3.24 | $3.24 | 1,278,251 |
| 2024-10-25 | $2.80 | $2.95 | $2.79 | $2.92 | $2.92 | 754,901 |
| 2024-10-24 | $2.85 | $3.00 | $2.76 | $2.77 | $2.77 | 979,681 |
| 2024-10-23 | $2.98 | $3.00 | $2.76 | $2.85 | $2.85 | 1,094,963 |
| 2024-10-22 | $2.98 | $3.04 | $2.93 | $3.00 | $3.00 | 575,858 |
| 2024-10-21 | $2.95 | $3.05 | $2.90 | $2.99 | $2.99 | 703,167 |
| 2024-10-18 | $3.13 | $3.19 | $2.94 | $2.96 | $2.96 | 1,044,646 |
| 2024-10-17 | $3.28 | $3.30 | $3.09 | $3.13 | $3.13 | 864,976 |
| 2024-10-16 | $3.07 | $3.33 | $3.03 | $3.28 | $3.28 | 1,163,514 |
| 2024-10-15 | $3.25 | $3.30 | $3.07 | $3.08 | $3.08 | 1,115,077 |
| 2024-10-14 | $3.36 | $3.39 | $3.19 | $3.27 | $3.27 | 1,268,543 |
| 2024-10-11 | $3.26 | $3.45 | $3.23 | $3.37 | $3.37 | 1,083,882 |
| 2024-10-10 | $3.59 | $3.65 | $3.18 | $3.26 | $3.26 | 1,887,806 |
| 2024-10-09 | $3.72 | $3.92 | $3.48 | $3.67 | $3.67 | 1,804,947 |
| 2024-10-08 | $3.80 | $4.09 | $3.56 | $3.75 | $3.75 | 5,011,895 |
| 2024-10-07 | $2.90 | $3.90 | $2.87 | $3.80 | $3.80 | 12,337,476 |
| 2024-10-04 | $2.67 | $2.75 | $2.58 | $2.68 | $2.68 | 868,245 |
| 2024-10-03 | $2.75 | $2.79 | $2.56 | $2.64 | $2.64 | 1,171,493 |
| 2024-10-02 | $2.93 | $3.02 | $2.77 | $2.77 | $2.77 | 816,073 |
| 2024-10-01 | $3.13 | $3.15 | $2.91 | $2.97 | $2.97 | 1,372,605 |
| 2024-09-30 | $2.96 | $3.20 | $2.96 | $3.15 | $3.15 | 2,098,502 |
| 2024-09-27 | $2.75 | $3.08 | $2.70 | $2.95 | $2.95 | 1,537,696 |
| 2024-09-26 | $2.48 | $2.72 | $2.48 | $2.68 | $2.68 | 1,684,584 |
| 2024-09-25 | $2.60 | $2.61 | $2.43 | $2.44 | $2.44 | 1,299,726 |
| 2024-09-24 | $2.57 | $2.74 | $2.53 | $2.62 | $2.62 | 2,076,208 |
| 2024-09-23 | $2.50 | $2.57 | $2.43 | $2.51 | $2.51 | 1,235,004 |
| 2024-09-20 | $2.68 | $2.76 | $2.41 | $2.44 | $2.44 | 6,219,454 |
| 2024-09-19 | $2.63 | $2.75 | $2.54 | $2.68 | $2.68 | 2,834,940 |
| 2024-09-18 | $2.42 | $2.66 | $2.37 | $2.51 | $2.51 | 1,928,333 |
| 2024-09-17 | $2.60 | $2.74 | $2.40 | $2.44 | $2.44 | 1,991,271 |
| 2024-09-16 | $2.87 | $2.91 | $2.49 | $2.54 | $2.54 | 1,976,204 |
| 2024-09-13 | $2.84 | $2.97 | $2.84 | $2.90 | $2.90 | 831,779 |
| 2024-09-12 | $2.88 | $2.92 | $2.76 | $2.81 | $2.81 | 439,029 |
| 2024-09-11 | $2.73 | $2.91 | $2.68 | $2.87 | $2.87 | 779,125 |
| 2024-09-10 | $2.93 | $2.95 | $2.65 | $2.75 | $2.75 | 1,096,317 |
| 2024-09-09 | $2.98 | $3.05 | $2.91 | $2.94 | $2.94 | 587,142 |
| 2024-09-06 | $2.99 | $3.05 | $2.88 | $2.92 | $2.92 | 686,147 |
| 2024-09-05 | $3.02 | $3.10 | $2.87 | $2.98 | $2.98 | 843,708 |
| 2024-09-04 | $3.14 | $3.19 | $3.01 | $3.04 | $3.04 | 614,277 |
| 2024-09-03 | $3.34 | $3.40 | $3.13 | $3.17 | $3.17 | 852,292 |
| 2024-08-30 | $3.52 | $3.52 | $3.16 | $3.30 | $3.30 | 2,205,300 |
| 2024-08-29 | $3.31 | $3.53 | $3.30 | $3.46 | $3.46 | 1,180,935 |
| 2024-08-28 | $3.23 | $3.45 | $3.18 | $3.28 | $3.28 | 1,365,551 |
| 2024-08-27 | $3.38 | $3.47 | $3.17 | $3.23 | $3.23 | 1,052,163 |
| 2024-08-26 | $3.63 | $3.68 | $3.31 | $3.41 | $3.41 | 1,475,161 |
| 2024-08-23 | $3.46 | $3.64 | $3.35 | $3.61 | $3.61 | 1,364,798 |
| 2024-08-22 | $3.61 | $3.61 | $3.27 | $3.41 | $3.41 | 808,019 |
| 2024-08-21 | $3.50 | $3.60 | $3.37 | $3.56 | $3.56 | 922,413 |
| 2024-08-20 | $3.15 | $3.59 | $3.09 | $3.47 | $3.47 | 1,362,128 |
| 2024-08-19 | $2.83 | $3.19 | $2.77 | $3.16 | $3.16 | 1,491,177 |
| 2024-08-16 | $2.72 | $2.90 | $2.72 | $2.79 | $2.79 | 933,139 |
| 2024-08-15 | $2.53 | $2.77 | $2.52 | $2.68 | $2.68 | 868,759 |
| 2024-08-14 | $2.56 | $2.57 | $2.40 | $2.43 | $2.43 | 833,477 |
| 2024-08-13 | $2.38 | $2.61 | $2.36 | $2.52 | $2.52 | 942,024 |
| 2024-08-12 | $2.51 | $2.53 | $2.38 | $2.39 | $2.39 | 679,771 |
| 2024-08-09 | $2.79 | $2.84 | $2.45 | $2.52 | $2.52 | 1,047,847 |
| 2024-08-08 | $2.68 | $3.35 | $2.67 | $2.77 | $2.77 | 3,481,898 |
| 2024-08-07 | $2.46 | $2.58 | $2.34 | $2.37 | $2.37 | 876,541 |
| 2024-08-06 | $2.49 | $2.53 | $2.36 | $2.37 | $2.37 | 697,610 |
| 2024-08-05 | $2.46 | $2.52 | $2.40 | $2.44 | $2.44 | 749,436 |
| 2024-08-02 | $2.81 | $2.81 | $2.69 | $2.69 | $2.69 | 440,976 |
| 2024-08-01 | $3.15 | $3.19 | $2.83 | $2.88 | $2.88 | 800,377 |
| 2024-07-31 | $3.18 | $3.36 | $3.15 | $3.18 | $3.18 | 752,620 |
| 2024-07-30 | $3.25 | $3.31 | $3.12 | $3.16 | $3.16 | 498,629 |
| 2024-07-29 | $3.29 | $3.37 | $3.18 | $3.25 | $3.25 | 619,547 |
| 2024-07-26 | $3.27 | $3.32 | $3.18 | $3.27 | $3.27 | 602,797 |
| 2024-07-25 | $3.07 | $3.28 | $3.00 | $3.18 | $3.18 | 784,434 |
| 2024-07-24 | $3.20 | $3.27 | $3.02 | $3.03 | $3.03 | 575,761 |
| 2024-07-23 | $3.15 | $3.26 | $3.09 | $3.22 | $3.22 | 618,176 |
| 2024-07-22 | $3.01 | $3.20 | $2.99 | $3.16 | $3.16 | 826,531 |
| 2024-07-19 | $3.01 | $3.03 | $2.91 | $3.00 | $3.00 | 707,872 |
| 2024-07-18 | $3.09 | $3.28 | $3.01 | $3.02 | $3.02 | 699,010 |
| 2024-07-17 | $3.15 | $3.25 | $3.07 | $3.16 | $3.16 | 701,715 |
| 2024-07-16 | $3.16 | $3.23 | $3.08 | $3.21 | $3.21 | 974,423 |
| 2024-07-15 | $3.08 | $3.22 | $3.02 | $3.11 | $3.11 | 1,492,708 |
| 2024-07-12 | $3.19 | $3.34 | $3.06 | $3.08 | $3.08 | 1,001,631 |
| 2024-07-11 | $3.01 | $3.20 | $2.99 | $3.19 | $3.19 | 999,673 |
| 2024-07-10 | $2.88 | $3.01 | $2.88 | $2.94 | $2.94 | 621,703 |
| 2024-07-09 | $3.01 | $3.02 | $2.91 | $2.93 | $2.93 | 635,660 |
| 2024-07-08 | $3.09 | $3.10 | $2.96 | $3.03 | $3.03 | 690,061 |
| 2024-07-05 | $3.05 | $3.14 | $2.99 | $3.09 | $3.09 | 1,117,342 |
| 2024-07-03 | $3.01 | $3.28 | $2.92 | $2.99 | $2.99 | 1,655,625 |
| 2024-07-02 | $2.83 | $3.14 | $2.83 | $3.11 | $3.11 | 1,580,074 |
| 2024-07-01 | $2.81 | $2.91 | $2.74 | $2.84 | $2.84 | 1,325,482 |
| 2024-06-28 | $2.73 | $2.91 | $2.69 | $2.83 | $2.83 | 1,725,842 |
| 2024-06-27 | $2.83 | $2.85 | $2.55 | $2.75 | $2.75 | 2,018,618 |
| 2024-06-26 | $2.63 | $3.02 | $2.63 | $2.84 | $2.84 | 2,339,382 |
| 2024-06-25 | $3.05 | $3.05 | $2.62 | $2.62 | $2.62 | 2,393,972 |
| 2024-06-24 | $3.20 | $3.42 | $3.05 | $3.06 | $3.06 | 1,897,322 |
| 2024-06-21 | $3.02 | $3.24 | $2.95 | $3.17 | $3.17 | 12,538,675 |
| 2024-06-20 | $2.98 | $3.13 | $2.87 | $3.02 | $3.02 | 1,497,626 |
| 2024-06-18 | $2.96 | $3.00 | $2.87 | $2.91 | $2.91 | 1,194,094 |
| 2024-06-17 | $2.93 | $2.99 | $2.82 | $2.97 | $2.97 | 1,019,443 |
| 2024-06-14 | $2.96 | $3.08 | $2.90 | $2.98 | $2.98 | 1,174,269 |
| 2024-06-13 | $3.20 | $3.24 | $2.97 | $3.00 | $3.00 | 1,473,757 |
| 2024-06-12 | $3.30 | $3.39 | $3.13 | $3.16 | $3.16 | 1,361,689 |
| 2024-06-11 | $3.25 | $3.28 | $2.99 | $3.21 | $3.21 | 2,243,925 |
| 2024-06-10 | $2.92 | $3.38 | $2.74 | $3.30 | $3.30 | 4,276,072 |
| 2024-06-07 | $2.98 | $3.40 | $2.92 | $3.04 | $3.04 | 3,186,534 |
| 2024-06-06 | $3.10 | $3.19 | $2.99 | $3.01 | $3.01 | 1,362,433 |
| 2024-06-05 | $3.17 | $3.33 | $3.08 | $3.10 | $3.10 | 1,361,589 |
| 2024-06-04 | $3.34 | $3.36 | $3.11 | $3.16 | $3.16 | 1,504,712 |
| 2024-06-03 | $3.47 | $3.73 | $3.36 | $3.39 | $3.39 | 1,557,958 |
| 2024-05-31 | $3.60 | $3.60 | $3.43 | $3.44 | $3.44 | 2,324,906 |
| 2024-05-30 | $3.90 | $4.03 | $3.58 | $3.58 | $3.58 | 1,209,631 |
| 2024-05-29 | $3.72 | $4.13 | $3.35 | $3.90 | $3.90 | 2,606,586 |
| 2024-05-28 | $3.25 | $3.89 | $3.23 | $3.81 | $3.81 | 4,163,558 |
| 2024-05-24 | $3.52 | $3.54 | $3.16 | $3.21 | $3.21 | 2,386,813 |
| 2024-05-23 | $4.13 | $4.16 | $3.43 | $3.51 | $3.51 | 2,541,849 |
| 2024-05-22 | $3.87 | $4.29 | $3.77 | $4.13 | $4.13 | 2,780,025 |
| 2024-05-21 | $3.93 | $3.98 | $3.56 | $3.88 | $3.88 | 2,504,241 |
| 2024-05-20 | $4.04 | $4.07 | $3.86 | $3.95 | $3.95 | 2,873,764 |
| 2024-05-17 | $4.74 | $4.77 | $3.94 | $3.99 | $3.99 | 5,622,436 |
| 2024-05-16 | $4.87 | $5.01 | $4.59 | $4.89 | $4.89 | 4,063,894 |
| 2024-05-15 | $5.05 | $5.16 | $4.75 | $4.85 | $4.85 | 1,730,776 |
| 2024-05-14 | $5.09 | $5.84 | $4.84 | $4.99 | $4.99 | 5,374,140 |
| 2024-05-13 | $5.38 | $5.40 | $5.01 | $5.10 | $5.10 | 2,928,199 |
| 2024-05-10 | $6.27 | $6.27 | $5.28 | $5.35 | $5.35 | 3,728,166 |
| 2024-05-09 | $7.90 | $8.20 | $6.24 | $6.28 | $6.28 | 3,916,228 |
| 2024-05-08 | $9.25 | $9.66 | $9.03 | $9.56 | $9.56 | 685,702 |
| 2024-05-07 | $9.73 | $10.14 | $9.41 | $9.42 | $9.42 | 568,737 |
| 2024-05-06 | $10.18 | $10.36 | $9.99 | $10.11 | $10.11 | 427,554 |
| 2024-05-03 | $10.05 | $10.21 | $9.80 | $10.15 | $10.15 | 629,755 |
| 2024-05-02 | $9.53 | $9.75 | $9.33 | $9.74 | $9.74 | 471,421 |
| 2024-05-01 | $9.10 | $9.59 | $8.91 | $9.29 | $9.29 | 917,141 |
| 2024-04-30 | $9.50 | $9.55 | $9.10 | $9.11 | $9.11 | 558,912 |
| 2024-04-29 | $9.80 | $10.12 | $9.63 | $9.65 | $9.65 | 558,549 |
| 2024-04-26 | $9.50 | $9.71 | $9.41 | $9.71 | $9.71 | 454,292 |
| 2024-04-25 | $9.79 | $9.97 | $9.35 | $9.39 | $9.39 | 519,348 |
| 2024-04-24 | $9.76 | $10.06 | $9.68 | $10.05 | $10.05 | 620,687 |
| 2024-04-23 | $9.60 | $10.09 | $9.50 | $9.76 | $9.76 | 981,215 |
| 2024-04-22 | $10.36 | $10.42 | $9.55 | $9.62 | $9.62 | 713,510 |
| 2024-04-19 | $10.20 | $10.59 | $9.98 | $10.35 | $10.35 | 544,520 |
| 2024-04-18 | $10.77 | $10.77 | $10.16 | $10.35 | $10.35 | 546,139 |
| 2024-04-17 | $11.28 | $11.37 | $10.72 | $10.74 | $10.74 | 711,872 |
| 2024-04-16 | $11.96 | $11.96 | $11.25 | $11.26 | $11.26 | 514,233 |
| 2024-04-15 | $13.31 | $13.31 | $11.95 | $12.11 | $12.11 | 560,078 |
| 2024-04-12 | $13.52 | $13.59 | $13.14 | $13.36 | $13.36 | 315,791 |
| 2024-04-11 | $13.19 | $14.03 | $13.19 | $13.68 | $13.68 | 357,785 |
| 2024-04-10 | $13.95 | $13.95 | $12.99 | $13.14 | $13.14 | 491,659 |
| 2024-04-09 | $14.05 | $14.46 | $14.05 | $14.40 | $14.40 | 219,104 |
| 2024-04-08 | $14.34 | $14.46 | $13.95 | $14.07 | $14.07 | 323,997 |
| 2024-04-05 | $14.41 | $14.41 | $14.09 | $14.25 | $14.25 | 302,929 |
| 2024-04-04 | $14.97 | $15.10 | $14.40 | $14.41 | $14.41 | 219,878 |
| 2024-04-03 | $14.81 | $14.83 | $14.40 | $14.71 | $14.71 | 269,969 |
| 2024-04-02 | $15.02 | $15.12 | $14.81 | $14.91 | $14.91 | 295,597 |
| 2024-04-01 | $15.80 | $15.80 | $15.05 | $15.36 | $15.36 | 398,780 |
| 2024-03-28 | $15.50 | $15.87 | $15.48 | $15.75 | $15.75 | 403,157 |
| 2024-03-27 | $14.53 | $15.50 | $14.50 | $15.50 | $15.50 | 314,720 |
| 2024-03-26 | $14.59 | $14.59 | $14.27 | $14.43 | $14.43 | 341,304 |
| 2024-03-25 | $14.66 | $14.73 | $14.38 | $14.40 | $14.40 | 235,205 |
| 2024-03-22 | $14.95 | $15.07 | $14.63 | $14.66 | $14.66 | 368,058 |
| 2024-03-21 | $15.12 | $15.34 | $14.79 | $15.04 | $15.04 | 353,308 |
| 2024-03-20 | $14.41 | $15.02 | $14.14 | $14.90 | $14.90 | 252,456 |
| 2024-03-19 | $14.26 | $14.83 | $14.17 | $14.45 | $14.45 | 355,599 |
| 2024-03-18 | $14.71 | $15.00 | $14.27 | $14.41 | $14.41 | 429,757 |
| 2024-03-15 | $14.55 | $14.88 | $14.50 | $14.80 | $14.80 | 1,515,752 |
| 2024-03-14 | $15.15 | $15.15 | $14.35 | $14.62 | $14.62 | 428,519 |
| 2024-03-13 | $15.18 | $15.53 | $15.13 | $15.15 | $15.15 | 402,992 |
| 2024-03-12 | $14.86 | $15.31 | $14.79 | $15.25 | $15.25 | 472,728 |
| 2024-03-11 | $14.09 | $14.83 | $14.00 | $14.81 | $14.81 | 373,656 |
| 2024-03-08 | $14.29 | $14.55 | $13.92 | $14.06 | $14.06 | 592,917 |
| 2024-03-07 | $14.14 | $14.28 | $14.00 | $14.09 | $14.09 | 394,955 |
| 2024-03-06 | $14.12 | $14.20 | $13.83 | $14.01 | $14.01 | 497,539 |
| 2024-03-05 | $14.61 | $14.65 | $13.93 | $14.00 | $14.00 | 588,520 |
| 2024-03-04 | $14.83 | $15.01 | $14.41 | $14.64 | $14.64 | 536,988 |
| 2024-03-01 | $14.90 | $15.14 | $14.67 | $14.82 | $14.82 | 514,587 |
| 2024-02-29 | $14.92 | $15.27 | $14.83 | $14.90 | $14.90 | 593,940 |
| 2024-02-28 | $14.69 | $14.81 | $14.50 | $14.63 | $14.63 | 328,665 |
| 2024-02-27 | $14.76 | $15.10 | $14.60 | $14.86 | $14.86 | 440,162 |
| 2024-02-26 | $14.10 | $14.74 | $14.03 | $14.57 | $14.57 | 466,215 |
| 2024-02-23 | $14.43 | $14.64 | $14.11 | $14.15 | $14.15 | 405,245 |
| 2024-02-22 | $15.00 | $15.04 | $14.41 | $14.53 | $14.53 | 469,927 |
| 2024-02-21 | $15.18 | $15.31 | $14.49 | $14.72 | $14.72 | 597,171 |
| 2024-02-20 | $15.33 | $15.60 | $14.96 | $15.43 | $15.43 | 962,625 |
| 2024-02-16 | $15.91 | $16.00 | $15.55 | $15.57 | $15.57 | 438,896 |
| 2024-02-15 | $15.86 | $16.07 | $15.37 | $15.98 | $15.98 | 532,765 |
| 2024-02-14 | $15.67 | $15.93 | $15.42 | $15.58 | $15.58 | 504,490 |
| 2024-02-13 | $15.88 | $16.04 | $15.20 | $15.42 | $15.42 | 815,646 |
| 2024-02-12 | $16.74 | $16.83 | $16.22 | $16.53 | $16.53 | 571,572 |
| 2024-02-09 | $15.94 | $17.02 | $15.80 | $16.67 | $16.67 | 974,261 |
| 2024-02-08 | $16.05 | $16.05 | $15.52 | $15.80 | $15.80 | 897,737 |
| 2024-02-07 | $18.18 | $18.30 | $15.77 | $15.96 | $15.96 | 1,939,696 |
| 2024-02-06 | $20.71 | $21.67 | $18.55 | $18.58 | $18.58 | 754,298 |
| 2024-02-05 | $20.05 | $20.35 | $19.68 | $20.00 | $20.00 | 397,076 |
| 2024-02-02 | $19.94 | $20.49 | $19.73 | $20.39 | $20.39 | 346,994 |
| 2024-02-01 | $20.18 | $20.64 | $19.68 | $20.19 | $20.19 | 542,413 |
| 2024-01-31 | $20.37 | $20.77 | $19.99 | $20.02 | $20.02 | 400,784 |
| 2024-01-30 | $20.92 | $21.04 | $20.49 | $20.53 | $20.53 | 232,419 |
| 2024-01-29 | $20.49 | $21.10 | $20.29 | $21.07 | $21.07 | 225,913 |
| 2024-01-26 | $20.95 | $21.22 | $20.58 | $20.59 | $20.59 | 398,872 |
| 2024-01-25 | $20.85 | $21.11 | $20.71 | $20.91 | $20.91 | 281,587 |
| 2024-01-24 | $20.94 | $21.00 | $20.58 | $20.63 | $20.63 | 225,050 |
| 2024-01-23 | $20.54 | $20.85 | $20.31 | $20.66 | $20.66 | 349,512 |
| 2024-01-22 | $19.67 | $20.71 | $19.58 | $20.26 | $20.26 | 628,485 |
| 2024-01-19 | $19.16 | $19.47 | $18.67 | $19.46 | $19.46 | 292,949 |
| 2024-01-18 | $18.92 | $19.18 | $18.77 | $19.11 | $19.11 | 329,817 |
| 2024-01-17 | $18.30 | $18.70 | $18.10 | $18.67 | $18.67 | 307,592 |
| 2024-01-16 | $18.73 | $18.82 | $18.32 | $18.71 | $18.71 | 249,479 |
| 2024-01-12 | $19.48 | $19.67 | $18.98 | $18.99 | $18.99 | 198,732 |
| 2024-01-11 | $19.41 | $19.41 | $18.84 | $19.28 | $19.28 | 281,805 |
| 2024-01-10 | $19.49 | $19.51 | $18.94 | $19.42 | $19.42 | 369,274 |
| 2024-01-09 | $19.63 | $19.81 | $19.20 | $19.62 | $19.62 | 296,731 |
| 2024-01-08 | $18.98 | $20.41 | $18.85 | $19.91 | $19.91 | 502,207 |
| 2024-01-05 | $18.50 | $19.33 | $18.38 | $19.11 | $19.11 | 544,152 |
| 2024-01-04 | $18.34 | $18.91 | $18.16 | $18.70 | $18.70 | 327,246 |
| 2024-01-03 | $19.12 | $19.12 | $18.03 | $18.43 | $18.43 | 456,980 |
| 2024-01-02 | $19.41 | $19.48 | $19.01 | $19.09 | $19.09 | 339,752 |
| 2023-12-29 | $20.19 | $20.32 | $19.61 | $19.66 | $19.66 | 298,877 |
| 2023-12-28 | $19.79 | $20.32 | $19.79 | $20.19 | $20.19 | 211,577 |
| 2023-12-27 | $20.10 | $20.28 | $19.64 | $19.95 | $19.95 | 307,780 |
| 2023-12-26 | $19.54 | $20.07 | $19.45 | $20.01 | $20.01 | 339,693 |
| 2023-12-22 | $18.63 | $19.63 | $18.56 | $19.48 | $19.48 | 697,195 |
| 2023-12-21 | $17.99 | $18.55 | $17.72 | $18.53 | $18.53 | 334,696 |
| 2023-12-20 | $18.10 | $18.46 | $17.53 | $17.67 | $17.67 | 357,627 |
| 2023-12-19 | $17.82 | $18.38 | $17.58 | $18.15 | $18.15 | 499,221 |
| 2023-12-18 | $17.56 | $17.80 | $17.26 | $17.37 | $17.37 | 746,644 |
| 2023-12-15 | $17.83 | $17.86 | $17.33 | $17.52 | $17.52 | 1,529,560 |
| 2023-12-14 | $17.15 | $17.87 | $17.15 | $17.59 | $17.59 | 567,659 |
| 2023-12-13 | $16.07 | $16.80 | $15.76 | $16.69 | $16.69 | 439,130 |
| 2023-12-12 | $16.43 | $16.49 | $15.90 | $16.04 | $16.04 | 410,880 |
| 2023-12-11 | $17.07 | $17.20 | $16.33 | $16.43 | $16.43 | 388,562 |
| 2023-12-08 | $16.90 | $17.28 | $16.82 | $17.15 | $17.15 | 271,450 |
| 2023-12-07 | $16.90 | $16.99 | $16.51 | $16.96 | $16.96 | 331,647 |
| 2023-12-06 | $16.65 | $17.35 | $16.58 | $16.96 | $16.96 | 563,943 |
| 2023-12-05 | $17.66 | $17.66 | $15.90 | $16.46 | $16.46 | 836,201 |
| 2023-12-04 | $17.52 | $18.15 | $17.49 | $17.88 | $17.88 | 512,052 |
| 2023-12-01 | $17.28 | $17.66 | $17.03 | $17.58 | $17.58 | 448,166 |
| 2023-11-30 | $17.97 | $18.34 | $17.23 | $17.29 | $17.29 | 543,289 |
| 2023-11-29 | $17.91 | $19.06 | $17.74 | $17.93 | $17.93 | 738,387 |
| 2023-11-28 | $16.96 | $17.78 | $16.51 | $17.67 | $17.67 | 892,230 |
| 2023-11-27 | $17.44 | $17.80 | $15.51 | $16.93 | $16.93 | 1,706,504 |
| 2023-11-24 | $16.88 | $17.34 | $16.85 | $17.29 | $17.29 | 243,269 |
| 2023-11-22 | $16.93 | $17.04 | $16.69 | $16.94 | $16.94 | 314,446 |
| 2023-11-21 | $18.08 | $18.20 | $16.66 | $16.84 | $16.84 | 409,548 |
| 2023-11-20 | $17.29 | $18.35 | $17.20 | $18.20 | $18.20 | 717,099 |
| 2023-11-17 | $17.92 | $17.92 | $17.24 | $17.34 | $17.34 | 436,737 |
| 2023-11-16 | $18.16 | $18.22 | $17.60 | $17.74 | $17.74 | 719,206 |
| 2023-11-15 | $18.80 | $18.80 | $18.21 | $18.34 | $18.34 | 1,086,979 |
| 2023-11-14 | $16.92 | $18.60 | $16.91 | $18.56 | $18.56 | 478,364 |
| 2023-11-13 | $16.41 | $16.63 | $16.24 | $16.44 | $16.44 | 334,159 |
| 2023-11-10 | $16.17 | $16.59 | $15.72 | $16.56 | $16.56 | 400,368 |
| 2023-11-09 | $16.56 | $16.65 | $16.15 | $16.20 | $16.20 | 523,108 |
| 2023-11-08 | $16.61 | $16.85 | $16.39 | $16.53 | $16.53 | 400,184 |
| 2023-11-07 | $16.61 | $16.76 | $16.41 | $16.51 | $16.51 | 295,909 |
| 2023-11-06 | $16.66 | $16.77 | $16.34 | $16.61 | $16.61 | 398,834 |
| 2023-11-03 | $15.91 | $16.65 | $15.91 | $16.59 | $16.59 | 811,041 |
| 2023-11-02 | $15.38 | $15.81 | $15.09 | $15.65 | $15.65 | 324,939 |
| 2023-11-01 | $15.27 | $15.27 | $14.47 | $14.84 | $14.84 | 302,887 |
| 2023-10-31 | $15.16 | $15.53 | $14.99 | $15.31 | $15.31 | 282,819 |
| 2023-10-30 | $15.26 | $15.38 | $14.82 | $15.13 | $15.13 | 274,512 |
| 2023-10-27 | $15.46 | $15.46 | $14.96 | $15.14 | $15.14 | 296,581 |
| 2023-10-26 | $15.60 | $15.98 | $15.08 | $15.34 | $15.34 | 292,794 |
| 2023-10-25 | $16.37 | $16.62 | $15.49 | $15.57 | $15.57 | 887,680 |
| 2023-10-24 | $16.60 | $16.87 | $16.53 | $16.66 | $16.66 | 211,850 |
| 2023-10-23 | $16.65 | $16.87 | $16.42 | $16.49 | $16.49 | 246,804 |
| 2023-10-20 | $16.44 | $16.88 | $16.25 | $16.79 | $16.79 | 501,331 |
| 2023-10-19 | $17.02 | $17.18 | $16.42 | $16.42 | $16.42 | 355,078 |
| 2023-10-18 | $17.35 | $17.46 | $16.95 | $17.01 | $17.01 | 448,408 |
| 2023-10-17 | $17.42 | $17.64 | $17.27 | $17.52 | $17.52 | 345,149 |
| 2023-10-16 | $17.48 | $17.78 | $17.18 | $17.56 | $17.56 | 505,465 |
| 2023-10-13 | $18.06 | $18.10 | $17.46 | $17.47 | $17.47 | 392,191 |
| 2023-10-12 | $17.84 | $18.11 | $17.65 | $18.06 | $18.06 | 678,341 |
| 2023-10-11 | $18.12 | $18.17 | $17.67 | $17.93 | $17.93 | 555,671 |
| 2023-10-10 | $17.80 | $18.32 | $17.77 | $18.07 | $18.07 | 380,236 |
| 2023-10-09 | $18.16 | $18.25 | $17.39 | $17.91 | $17.91 | 379,951 |
| 2023-10-06 | $18.09 | $18.66 | $18.09 | $18.49 | $18.49 | 328,746 |
| 2023-10-05 | $18.99 | $19.01 | $18.16 | $18.25 | $18.25 | 450,844 |
| 2023-10-04 | $18.80 | $19.23 | $18.55 | $19.16 | $19.16 | 593,152 |
| 2023-10-03 | $19.68 | $19.69 | $18.77 | $18.84 | $18.84 | 296,152 |
| 2023-10-02 | $20.32 | $20.45 | $19.73 | $19.98 | $19.98 | 291,635 |
| 2023-09-29 | $20.48 | $20.67 | $20.21 | $20.37 | $20.37 | 279,117 |
| 2023-09-28 | $20.50 | $20.72 | $20.28 | $20.38 | $20.38 | 455,092 |
| 2023-09-27 | $20.19 | $20.78 | $20.13 | $20.58 | $20.58 | 413,567 |
| 2023-09-26 | $20.48 | $20.76 | $19.88 | $20.09 | $20.09 | 292,821 |
| 2023-09-25 | $20.61 | $20.89 | $20.46 | $20.66 | $20.66 | 208,340 |
| 2023-09-22 | $21.11 | $21.44 | $20.74 | $20.83 | $20.83 | 230,352 |
| 2023-09-21 | $21.19 | $21.59 | $21.03 | $21.04 | $21.04 | 428,079 |
| 2023-09-20 | $21.67 | $22.05 | $21.48 | $21.50 | $21.50 | 354,944 |
| 2023-09-19 | $20.91 | $21.77 | $20.62 | $21.46 | $21.46 | 442,877 |
| 2023-09-18 | $21.31 | $21.44 | $20.65 | $20.96 | $20.96 | 519,472 |
| 2023-09-15 | $21.70 | $21.73 | $21.01 | $21.27 | $21.27 | 1,494,511 |
| 2023-09-14 | $22.39 | $22.64 | $21.68 | $21.75 | $21.75 | 325,399 |
| 2023-09-13 | $22.51 | $22.62 | $22.03 | $22.25 | $22.25 | 267,277 |
| 2023-09-12 | $22.94 | $23.11 | $22.52 | $22.55 | $22.55 | 422,853 |
| 2023-09-11 | $23.58 | $23.63 | $22.88 | $23.07 | $23.07 | 468,771 |
| 2023-09-08 | $23.93 | $23.93 | $23.15 | $23.35 | $23.35 | 257,261 |
| 2023-09-07 | $24.75 | $24.75 | $23.89 | $23.95 | $23.95 | 404,212 |
| 2023-09-06 | $25.72 | $25.85 | $24.92 | $25.09 | $25.09 | 255,477 |
| 2023-09-05 | $25.43 | $25.80 | $25.00 | $25.72 | $25.72 | 202,446 |
| 2023-09-01 | $26.34 | $26.55 | $25.54 | $25.77 | $25.77 | 166,638 |
| 2023-08-31 | $25.83 | $26.33 | $25.83 | $26.10 | $26.10 | 350,174 |
| 2023-08-30 | $25.61 | $26.04 | $25.57 | $25.87 | $25.87 | 261,085 |
| 2023-08-29 | $25.46 | $26.28 | $25.19 | $25.86 | $25.86 | 504,123 |
| 2023-08-28 | $25.82 | $26.10 | $25.33 | $25.57 | $25.57 | 358,118 |
| 2023-08-25 | $25.21 | $25.92 | $25.09 | $25.73 | $25.73 | 226,395 |
| 2023-08-24 | $25.59 | $25.67 | $25.12 | $25.30 | $25.30 | 388,086 |
| 2023-08-23 | $25.18 | $25.89 | $24.92 | $25.48 | $25.48 | 489,677 |
| 2023-08-22 | $25.39 | $25.99 | $24.85 | $25.05 | $25.05 | 272,946 |
| 2023-08-21 | $24.91 | $25.50 | $24.81 | $25.31 | $25.31 | 211,732 |
| 2023-08-18 | $23.86 | $25.17 | $23.85 | $25.02 | $25.02 | 571,553 |
| 2023-08-17 | $24.70 | $25.32 | $24.13 | $24.30 | $24.30 | 579,401 |
| 2023-08-16 | $25.96 | $26.14 | $24.83 | $24.87 | $24.87 | 814,436 |
| 2023-08-15 | $26.32 | $26.81 | $25.81 | $26.26 | $26.26 | 361,732 |
| 2023-08-14 | $26.12 | $26.94 | $25.60 | $26.69 | $26.69 | 452,157 |
| 2023-08-11 | $25.45 | $26.40 | $25.39 | $26.12 | $26.12 | 321,637 |
| 2023-08-10 | $26.61 | $27.28 | $25.31 | $25.75 | $25.75 | 480,760 |
| 2023-08-09 | $26.79 | $26.82 | $25.80 | $26.29 | $26.29 | 707,886 |
| 2023-08-08 | $25.30 | $27.23 | $23.71 | $26.79 | $26.79 | 596,962 |
| 2023-08-07 | $26.13 | $26.25 | $25.55 | $25.75 | $25.75 | 365,252 |
| 2023-08-04 | $26.46 | $26.72 | $26.07 | $26.13 | $26.13 | 207,251 |
| 2023-08-03 | $26.24 | $26.78 | $26.24 | $26.46 | $26.46 | 211,860 |
| 2023-08-02 | $27.35 | $27.40 | $26.28 | $26.33 | $26.33 | 218,384 |
| 2023-08-01 | $27.82 | $28.00 | $27.29 | $27.80 | $27.80 | 422,678 |
| 2023-07-31 | $27.79 | $28.10 | $27.22 | $27.81 | $27.81 | 385,297 |
| 2023-07-28 | $26.54 | $27.53 | $26.54 | $27.50 | $27.50 | 520,707 |
| 2023-07-27 | $25.67 | $27.23 | $25.67 | $26.25 | $26.25 | 754,710 |
| 2023-07-26 | $24.84 | $25.70 | $24.82 | $25.40 | $25.40 | 305,529 |
| 2023-07-25 | $24.82 | $25.18 | $24.56 | $24.87 | $24.87 | 289,013 |
| 2023-07-24 | $25.15 | $25.26 | $24.67 | $24.82 | $24.82 | 649,483 |
| 2023-07-21 | $26.00 | $26.12 | $24.94 | $25.00 | $25.00 | 444,483 |
| 2023-07-20 | $26.60 | $26.69 | $25.69 | $25.77 | $25.77 | 481,762 |
| 2023-07-19 | $26.89 | $27.31 | $26.53 | $26.55 | $26.55 | 359,642 |
| 2023-07-18 | $27.55 | $27.62 | $26.44 | $26.74 | $26.74 | 484,434 |
| 2023-07-17 | $27.03 | $27.78 | $27.03 | $27.46 | $27.46 | 398,189 |
| 2023-07-14 | $28.35 | $28.57 | $26.70 | $27.12 | $27.12 | 529,662 |
| 2023-07-13 | $28.97 | $29.14 | $28.36 | $28.47 | $28.47 | 294,521 |
| 2023-07-12 | $29.00 | $29.14 | $28.62 | $28.81 | $28.81 | 362,632 |
| 2023-07-11 | $29.04 | $29.05 | $28.37 | $28.48 | $28.48 | 309,118 |
| 2023-07-10 | $29.37 | $29.55 | $28.71 | $28.82 | $28.82 | 346,340 |
| 2023-07-07 | $28.77 | $29.75 | $28.77 | $29.48 | $29.48 | 409,407 |
| 2023-07-06 | $28.77 | $28.91 | $28.00 | $28.73 | $28.73 | 457,951 |
| 2023-07-05 | $28.79 | $29.63 | $28.74 | $29.29 | $29.29 | 386,153 |
| 2023-07-03 | $29.37 | $29.55 | $28.73 | $29.06 | $29.06 | 210,283 |
| 2023-06-30 | $29.38 | $29.44 | $28.83 | $29.23 | $29.23 | 393,718 |
| 2023-06-29 | $28.70 | $29.04 | $28.43 | $28.94 | $28.94 | 405,835 |
| 2023-06-28 | $28.08 | $28.68 | $27.95 | $28.42 | $28.42 | 399,824 |
| 2023-06-27 | $28.36 | $28.76 | $27.71 | $28.26 | $28.26 | 587,682 |
| 2023-06-26 | $28.31 | $29.23 | $27.70 | $28.30 | $28.30 | 810,840 |
| 2023-06-23 | $28.24 | $28.99 | $27.81 | $28.25 | $28.25 | 1,393,051 |
| 2023-06-22 | $31.09 | $31.10 | $28.46 | $28.73 | $28.73 | 1,977,033 |
| 2023-06-21 | $34.45 | $34.58 | $32.02 | $33.24 | $33.24 | 532,563 |
| 2023-06-20 | $35.15 | $36.79 | $34.56 | $34.56 | $34.56 | 790,169 |
| 2023-06-16 | $32.88 | $35.20 | $32.16 | $35.09 | $35.09 | 1,473,163 |
| 2023-06-15 | $31.69 | $32.63 | $31.33 | $32.28 | $32.28 | 328,166 |
| 2023-06-14 | $32.62 | $32.93 | $31.67 | $32.16 | $32.16 | 397,204 |
| 2023-06-13 | $32.62 | $32.87 | $31.73 | $32.58 | $32.58 | 419,907 |
| 2023-06-12 | $30.00 | $32.37 | $29.63 | $32.30 | $32.30 | 533,083 |
| 2023-06-09 | $30.60 | $30.61 | $29.62 | $29.85 | $29.85 | 192,820 |
| 2023-06-08 | $30.30 | $30.95 | $30.02 | $30.48 | $30.48 | 337,121 |
| 2023-06-07 | $29.25 | $31.02 | $29.15 | $30.36 | $30.36 | 708,773 |
| 2023-06-06 | $28.31 | $29.30 | $27.93 | $29.07 | $29.07 | 300,180 |
| 2023-06-05 | $28.54 | $28.77 | $27.77 | $28.40 | $28.40 | 326,557 |
| 2023-06-02 | $28.94 | $29.38 | $28.56 | $29.00 | $29.00 | 355,805 |
| 2023-06-01 | $28.38 | $28.80 | $27.65 | $28.53 | $28.53 | 360,524 |
| 2023-05-31 | $28.71 | $29.29 | $27.78 | $28.52 | $28.52 | 1,210,765 |
| 2023-05-30 | $27.76 | $29.22 | $27.75 | $28.93 | $28.93 | 500,970 |
| 2023-05-26 | $25.44 | $27.32 | $25.30 | $27.30 | $27.30 | 258,809 |
| 2023-05-25 | $25.73 | $25.98 | $24.93 | $25.27 | $25.27 | 257,546 |
| 2023-05-24 | $25.77 | $25.77 | $24.91 | $25.42 | $25.42 | 182,211 |
| 2023-05-23 | $25.26 | $26.38 | $25.03 | $26.07 | $26.07 | 355,061 |
| 2023-05-22 | $24.42 | $25.44 | $24.25 | $25.32 | $25.32 | 231,599 |
| 2023-05-19 | $25.59 | $25.67 | $24.24 | $24.36 | $24.36 | 255,808 |
| 2023-05-18 | $25.06 | $25.43 | $24.83 | $25.39 | $25.39 | 319,357 |
| 2023-05-17 | $24.29 | $25.02 | $24.14 | $24.99 | $24.99 | 319,706 |
| 2023-05-16 | $23.95 | $24.31 | $23.94 | $24.22 | $24.22 | 281,153 |
| 2023-05-15 | $23.81 | $24.25 | $23.56 | $24.16 | $24.16 | 230,268 |
| 2023-05-12 | $23.45 | $24.06 | $23.04 | $23.77 | $23.77 | 334,405 |
| 2023-05-11 | $23.05 | $23.50 | $22.84 | $23.46 | $23.46 | 396,161 |
| 2023-05-10 | $23.56 | $23.74 | $22.70 | $23.00 | $23.00 | 443,273 |
| 2023-05-09 | $25.60 | $26.00 | $22.94 | $23.27 | $23.27 | 1,030,427 |
| 2023-05-08 | $26.60 | $27.05 | $26.21 | $26.63 | $26.63 | 339,575 |
| 2023-05-05 | $25.97 | $26.72 | $25.72 | $26.59 | $26.59 | 401,576 |
| 2023-05-04 | $25.26 | $25.82 | $25.02 | $25.71 | $25.71 | 274,346 |
| 2023-05-03 | $25.47 | $25.87 | $25.40 | $25.45 | $25.45 | 210,565 |
| 2023-05-02 | $25.63 | $25.64 | $25.01 | $25.44 | $25.44 | 190,515 |
| 2023-05-01 | $25.43 | $25.87 | $25.38 | $25.80 | $25.80 | 251,967 |
| 2023-04-28 | $25.55 | $25.86 | $25.25 | $25.55 | $25.55 | 301,863 |
| 2023-04-27 | $25.49 | $25.57 | $25.18 | $25.55 | $25.55 | 236,868 |
| 2023-04-26 | $25.41 | $25.51 | $25.14 | $25.27 | $25.27 | 182,144 |
| 2023-04-25 | $25.67 | $25.80 | $25.16 | $25.26 | $25.26 | 202,725 |
| 2023-04-24 | $25.93 | $26.20 | $25.80 | $26.00 | $26.00 | 183,628 |
| 2023-04-21 | $26.04 | $26.13 | $25.82 | $25.97 | $25.97 | 304,963 |
| 2023-04-20 | $26.35 | $26.41 | $25.84 | $26.09 | $26.09 | 286,198 |
| 2023-04-19 | $26.35 | $26.74 | $26.10 | $26.52 | $26.52 | 256,125 |
| 2023-04-18 | $27.21 | $27.44 | $26.67 | $26.81 | $26.81 | 175,343 |
| 2023-04-17 | $26.96 | $27.05 | $26.66 | $27.03 | $27.03 | 143,588 |
| 2023-04-14 | $26.91 | $27.18 | $26.45 | $26.96 | $26.96 | 158,217 |
| 2023-04-13 | $26.60 | $27.26 | $26.60 | $27.14 | $27.14 | 133,114 |
| 2023-04-12 | $26.84 | $26.84 | $26.38 | $26.48 | $26.48 | 181,757 |
| 2023-04-11 | $26.68 | $27.17 | $26.50 | $26.53 | $26.53 | 156,929 |
| 2023-04-10 | $26.49 | $26.74 | $25.02 | $26.71 | $26.71 | 187,866 |
| 2023-04-06 | $26.50 | $26.95 | $26.25 | $26.79 | $26.79 | 207,504 |
| 2023-04-05 | $27.40 | $27.40 | $26.09 | $26.53 | $26.53 | 267,794 |
| 2023-04-04 | $28.04 | $28.11 | $27.19 | $27.57 | $27.57 | 205,508 |
| 2023-04-03 | $27.91 | $28.14 | $27.42 | $28.00 | $28.00 | 221,250 |
| 2023-03-31 | $26.96 | $28.24 | $26.75 | $28.09 | $28.09 | 674,203 |
| 2023-03-30 | $26.82 | $26.98 | $26.60 | $26.83 | $26.83 | 266,065 |
| 2023-03-29 | $26.46 | $26.96 | $26.04 | $26.56 | $26.56 | 294,232 |
| 2023-03-28 | $25.82 | $26.21 | $25.82 | $26.19 | $26.19 | 210,046 |
| 2023-03-27 | $26.24 | $26.35 | $25.65 | $25.92 | $25.92 | 260,859 |
| 2023-03-24 | $25.55 | $26.26 | $25.50 | $26.20 | $26.20 | 179,034 |
| 2023-03-23 | $25.55 | $26.41 | $25.40 | $25.79 | $25.79 | 209,463 |
| 2023-03-22 | $26.31 | $26.36 | $25.47 | $25.47 | $25.47 | 339,031 |
| 2023-03-21 | $25.97 | $26.35 | $25.76 | $26.30 | $26.30 | 391,901 |
| 2023-03-20 | $25.67 | $25.93 | $25.31 | $25.59 | $25.59 | 295,690 |
| 2023-03-17 | $26.11 | $26.24 | $25.50 | $25.60 | $25.60 | 758,062 |
| 2023-03-16 | $24.89 | $26.50 | $24.66 | $26.21 | $26.21 | 253,689 |
| 2023-03-15 | $25.12 | $25.45 | $24.60 | $25.16 | $25.16 | 357,065 |
| 2023-03-14 | $26.19 | $26.43 | $25.53 | $25.74 | $25.74 | 362,696 |
| 2023-03-13 | $25.07 | $25.97 | $24.71 | $25.49 | $25.49 | 339,438 |
| 2023-03-10 | $26.58 | $26.58 | $25.10 | $25.63 | $25.63 | 564,513 |
| 2023-03-09 | $27.51 | $27.86 | $26.60 | $26.75 | $26.75 | 349,329 |
| 2023-03-08 | $27.45 | $27.60 | $26.93 | $27.51 | $27.51 | 359,317 |
| 2023-03-07 | $27.53 | $27.89 | $27.34 | $27.54 | $27.54 | 512,827 |
| 2023-03-06 | $27.96 | $28.24 | $27.34 | $27.56 | $27.56 | 350,005 |
| 2023-03-03 | $27.19 | $28.04 | $27.16 | $27.91 | $27.91 | 463,323 |
| 2023-03-02 | $26.53 | $27.50 | $26.49 | $26.93 | $26.93 | 504,324 |
| 2023-03-01 | $27.27 | $27.53 | $26.75 | $26.81 | $26.81 | 305,898 |
| 2023-02-28 | $27.40 | $27.77 | $27.21 | $27.38 | $27.38 | 350,803 |
| 2023-02-27 | $27.52 | $27.87 | $27.05 | $27.48 | $27.48 | 369,017 |
| 2023-02-24 | $27.10 | $27.22 | $26.46 | $27.08 | $27.08 | 258,540 |
| 2023-02-23 | $27.98 | $28.14 | $27.16 | $27.58 | $27.58 | 199,498 |
| 2023-02-22 | $27.81 | $28.36 | $27.43 | $27.68 | $27.68 | 353,710 |
| 2023-02-21 | $27.66 | $28.20 | $27.20 | $27.59 | $27.59 | 312,748 |
| 2023-02-17 | $28.58 | $28.69 | $27.50 | $28.31 | $28.31 | 304,057 |
| 2023-02-16 | $28.32 | $29.68 | $28.10 | $28.71 | $28.71 | 458,595 |
| 2023-02-15 | $29.00 | $29.62 | $28.86 | $29.08 | $29.08 | 377,617 |
| 2023-02-14 | $28.70 | $29.40 | $28.27 | $29.06 | $29.06 | 622,465 |
| 2023-02-13 | $29.47 | $29.63 | $28.69 | $28.86 | $28.86 | 334,767 |
| 2023-02-10 | $29.00 | $29.76 | $28.79 | $29.40 | $29.40 | 460,263 |
| 2023-02-09 | $31.81 | $31.81 | $29.35 | $29.37 | $29.37 | 1,256,619 |
| 2023-02-08 | $30.19 | $32.42 | $27.79 | $28.92 | $28.92 | 1,309,170 |
| 2023-02-07 | $28.03 | $28.69 | $27.70 | $28.33 | $28.33 | 422,341 |
| 2023-02-06 | $28.15 | $28.55 | $27.67 | $28.19 | $28.19 | 299,705 |
| 2023-02-03 | $28.33 | $29.73 | $28.15 | $28.43 | $28.43 | 483,126 |
| 2023-02-02 | $27.01 | $29.48 | $26.97 | $29.41 | $29.41 | 1,436,039 |
| 2023-02-01 | $24.59 | $26.54 | $24.48 | $26.40 | $26.40 | 421,339 |
| 2023-01-31 | $24.58 | $24.98 | $24.45 | $24.52 | $24.52 | 452,475 |
| 2023-01-30 | $24.32 | $24.74 | $24.05 | $24.40 | $24.40 | 275,845 |
| 2023-01-27 | $24.28 | $24.97 | $23.82 | $24.96 | $24.96 | 383,166 |
| 2023-01-26 | $23.83 | $24.63 | $23.58 | $24.56 | $24.56 | 432,876 |
| 2023-01-25 | $22.90 | $23.60 | $22.71 | $23.47 | $23.47 | 325,182 |
| 2023-01-24 | $23.37 | $23.49 | $22.85 | $23.30 | $23.30 | 502,797 |
| 2023-01-23 | $22.61 | $23.61 | $22.30 | $23.56 | $23.56 | 448,958 |
| 2023-01-20 | $21.64 | $22.57 | $21.42 | $22.44 | $22.44 | 493,271 |
| 2023-01-19 | $21.07 | $21.63 | $20.92 | $21.42 | $21.42 | 202,704 |
| 2023-01-18 | $22.12 | $22.72 | $21.50 | $21.57 | $21.57 | 452,671 |
| 2023-01-17 | $21.66 | $21.86 | $21.28 | $21.79 | $21.79 | 397,450 |
| 2023-01-13 | $21.31 | $21.85 | $21.18 | $21.59 | $21.59 | 219,335 |
| 2023-01-12 | $21.86 | $22.57 | $21.41 | $21.63 | $21.63 | 274,629 |
| 2023-01-11 | $21.65 | $21.85 | $21.17 | $21.69 | $21.69 | 284,797 |
| 2023-01-10 | $21.05 | $21.81 | $20.63 | $21.57 | $21.57 | 286,718 |
| 2023-01-09 | $21.88 | $22.05 | $21.18 | $21.20 | $21.20 | 209,152 |
| 2023-01-06 | $21.62 | $21.94 | $20.77 | $21.59 | $21.59 | 361,240 |
| 2023-01-05 | $20.58 | $21.81 | $20.14 | $21.48 | $21.48 | 380,819 |
| 2023-01-04 | $19.56 | $20.95 | $19.27 | $20.86 | $20.86 | 788,586 |
| 2023-01-03 | $18.95 | $19.51 | $18.35 | $19.14 | $19.14 | 386,381 |
| 2022-12-30 | $18.36 | $18.66 | $18.28 | $18.53 | $18.53 | 345,404 |
| 2022-12-29 | $18.42 | $19.11 | $18.42 | $18.76 | $18.76 | 354,984 |
| 2022-12-28 | $18.20 | $18.63 | $18.11 | $18.26 | $18.26 | 468,489 |
| 2022-12-27 | $18.42 | $18.71 | $18.09 | $18.36 | $18.36 | 387,002 |
| 2022-12-23 | $18.30 | $18.81 | $18.30 | $18.56 | $18.56 | 382,636 |
| 2022-12-22 | $18.72 | $18.82 | $18.07 | $18.38 | $18.38 | 594,216 |
| 2022-12-21 | $18.54 | $19.10 | $18.46 | $19.01 | $19.01 | 330,473 |
| 2022-12-20 | $18.11 | $18.69 | $17.76 | $18.48 | $18.48 | 404,545 |
| 2022-12-19 | $18.21 | $18.32 | $17.92 | $18.26 | $18.26 | 491,890 |
| 2022-12-16 | $17.89 | $18.45 | $17.72 | $18.35 | $18.35 | 1,495,775 |
| 2022-12-15 | $17.93 | $18.29 | $17.60 | $18.14 | $18.14 | 308,533 |
| 2022-12-14 | $18.39 | $18.76 | $18.03 | $18.41 | $18.41 | 357,356 |
| 2022-12-13 | $19.01 | $19.68 | $18.22 | $18.45 | $18.45 | 417,418 |
| 2022-12-12 | $18.05 | $18.50 | $17.84 | $18.16 | $18.16 | 235,824 |
| 2022-12-09 | $18.44 | $19.24 | $18.11 | $18.14 | $18.14 | 376,396 |
| 2022-12-08 | $17.80 | $18.68 | $17.60 | $18.52 | $18.52 | 821,226 |
| 2022-12-07 | $17.51 | $17.89 | $17.46 | $17.67 | $17.67 | 604,694 |
| 2022-12-06 | $18.59 | $18.59 | $17.38 | $17.58 | $17.58 | 551,360 |
| 2022-12-05 | $19.08 | $19.10 | $18.38 | $18.59 | $18.59 | 498,145 |
| 2022-12-02 | $20.02 | $20.35 | $19.07 | $19.20 | $19.20 | 624,558 |
| 2022-12-01 | $20.32 | $21.10 | $19.59 | $20.46 | $20.46 | 679,412 |
| 2022-11-30 | $17.98 | $20.52 | $17.84 | $20.51 | $20.51 | 1,295,064 |
| 2022-11-29 | $14.00 | $18.30 | $12.82 | $17.78 | $17.78 | 2,294,927 |
| 2022-11-28 | $16.00 | $16.16 | $15.28 | $15.36 | $15.36 | 494,841 |
| 2022-11-25 | $16.59 | $16.60 | $16.12 | $16.26 | $16.26 | 147,763 |
| 2022-11-23 | $16.19 | $16.59 | $15.96 | $16.59 | $16.59 | 271,636 |
| 2022-11-22 | $16.54 | $16.54 | $15.96 | $16.19 | $16.19 | 463,718 |
| 2022-11-21 | $16.74 | $16.74 | $15.90 | $16.40 | $16.40 | 711,306 |
| 2022-11-18 | $17.86 | $17.86 | $16.76 | $16.89 | $16.89 | 257,163 |
| 2022-11-17 | $17.01 | $17.55 | $16.69 | $17.34 | $17.34 | 364,995 |
| 2022-11-16 | $17.76 | $17.77 | $17.32 | $17.38 | $17.38 | 216,538 |
| 2022-11-15 | $18.35 | $18.74 | $17.96 | $18.03 | $18.03 | 271,249 |
| 2022-11-14 | $17.99 | $18.18 | $17.60 | $17.77 | $17.77 | 349,294 |
| 2022-11-11 | $17.73 | $18.39 | $17.71 | $18.15 | $18.15 | 277,093 |
| 2022-11-10 | $16.49 | $17.80 | $16.49 | $17.79 | $17.79 | 473,203 |
| 2022-11-09 | $16.50 | $16.58 | $15.50 | $15.55 | $15.55 | 478,607 |
| 2022-11-08 | $17.36 | $17.51 | $16.37 | $16.74 | $16.74 | 375,230 |
| 2022-11-07 | $16.47 | $17.23 | $16.26 | $17.08 | $17.08 | 337,832 |
| 2022-11-04 | $16.41 | $16.75 | $16.00 | $16.30 | $16.30 | 309,348 |
| 2022-11-03 | $16.25 | $16.69 | $16.01 | $16.04 | $16.04 | 278,433 |
| 2022-11-02 | $16.78 | $17.28 | $16.49 | $16.50 | $16.50 | 345,117 |
| 2022-11-01 | $17.62 | $17.70 | $16.64 | $16.76 | $16.76 | 225,063 |
| 2022-10-31 | $16.67 | $17.28 | $16.66 | $17.20 | $17.20 | 317,906 |
| 2022-10-28 | $16.49 | $17.00 | $16.48 | $16.94 | $16.94 | 216,211 |
| 2022-10-27 | $16.95 | $17.30 | $16.47 | $16.53 | $16.53 | 268,979 |
| 2022-10-26 | $17.27 | $17.64 | $16.86 | $16.88 | $16.88 | 265,442 |
| 2022-10-25 | $16.00 | $17.49 | $15.96 | $17.46 | $17.46 | 530,389 |
| 2022-10-24 | $15.87 | $16.12 | $15.42 | $15.88 | $15.88 | 331,158 |
| 2022-10-21 | $16.07 | $16.07 | $15.66 | $15.92 | $15.92 | 278,021 |
| 2022-10-20 | $16.03 | $16.97 | $15.93 | $16.07 | $16.07 | 600,801 |
| 2022-10-19 | $15.83 | $16.08 | $15.40 | $16.07 | $16.07 | 964,843 |
| 2022-10-18 | $15.74 | $16.06 | $15.36 | $15.86 | $15.86 | 499,478 |
| 2022-10-17 | $14.68 | $15.28 | $14.65 | $15.24 | $15.24 | 455,978 |
| 2022-10-14 | $14.95 | $15.03 | $14.09 | $14.10 | $14.10 | 286,996 |
| 2022-10-13 | $14.33 | $15.12 | $14.11 | $14.69 | $14.69 | 468,307 |
| 2022-10-12 | $15.01 | $15.36 | $14.81 | $14.84 | $14.84 | 267,602 |
| 2022-10-11 | $15.08 | $15.48 | $14.64 | $15.10 | $15.10 | 380,302 |
| 2022-10-10 | $15.05 | $15.18 | $14.76 | $15.07 | $15.07 | 415,778 |
| 2022-10-07 | $15.65 | $15.90 | $15.20 | $15.22 | $15.22 | 434,553 |
| 2022-10-06 | $16.06 | $16.51 | $15.94 | $16.15 | $16.15 | 511,708 |
| 2022-10-05 | $15.83 | $16.27 | $15.28 | $16.22 | $16.22 | 725,359 |
| 2022-10-04 | $16.06 | $16.86 | $15.96 | $16.12 | $16.12 | 1,379,451 |
| 2022-10-03 | $15.99 | $16.25 | $15.78 | $15.93 | $15.93 | 691,580 |
| 2022-09-30 | $16.30 | $16.62 | $15.73 | $15.75 | $15.75 | 477,332 |
| 2022-09-29 | $16.47 | $16.55 | $16.21 | $16.34 | $16.34 | 351,690 |
| 2022-09-28 | $16.75 | $17.15 | $16.57 | $16.91 | $16.91 | 457,155 |
| 2022-09-27 | $16.71 | $16.83 | $16.35 | $16.60 | $16.60 | 412,694 |
| 2022-09-26 | $16.24 | $17.00 | $16.24 | $16.52 | $16.52 | 391,473 |
| 2022-09-23 | $16.18 | $16.47 | $15.92 | $16.35 | $16.35 | 494,699 |
| 2022-09-22 | $16.54 | $16.70 | $16.23 | $16.55 | $16.55 | 347,772 |
| 2022-09-21 | $17.34 | $17.42 | $16.68 | $16.69 | $16.69 | 449,609 |
| 2022-09-20 | $16.93 | $17.74 | $16.65 | $17.09 | $17.09 | 970,291 |
| 2022-09-19 | $17.66 | $17.89 | $17.00 | $17.21 | $17.21 | 440,617 |
| 2022-09-16 | $18.10 | $18.18 | $17.79 | $17.93 | $17.93 | 700,732 |
| 2022-09-15 | $18.00 | $18.62 | $17.80 | $18.56 | $18.56 | 767,064 |
| 2022-09-14 | $18.88 | $18.91 | $18.16 | $18.25 | $18.25 | 359,829 |
| 2022-09-13 | $19.09 | $19.43 | $18.76 | $18.96 | $18.96 | 353,143 |
| 2022-09-12 | $19.57 | $20.22 | $19.44 | $19.97 | $19.97 | 419,097 |
| 2022-09-09 | $19.05 | $19.47 | $19.01 | $19.33 | $19.33 | 352,377 |
| 2022-09-08 | $18.42 | $18.81 | $18.10 | $18.65 | $18.65 | 336,132 |
| 2022-09-07 | $18.11 | $18.87 | $18.04 | $18.72 | $18.72 | 389,344 |
| 2022-09-06 | $19.50 | $19.50 | $18.15 | $18.25 | $18.25 | 618,198 |
| 2022-09-02 | $20.51 | $20.62 | $19.48 | $19.52 | $19.52 | 461,779 |
| 2022-09-01 | $19.68 | $20.07 | $19.18 | $20.01 | $20.01 | 647,479 |
| 2022-08-31 | $20.13 | $20.25 | $19.67 | $20.01 | $20.01 | 656,164 |
| 2022-08-30 | $20.28 | $20.43 | $19.62 | $19.99 | $19.99 | 662,087 |
| 2022-08-29 | $19.92 | $20.43 | $19.87 | $19.99 | $19.99 | 361,683 |
| 2022-08-26 | $20.51 | $20.58 | $19.93 | $20.17 | $20.17 | 328,330 |
| 2022-08-25 | $20.27 | $20.77 | $20.17 | $20.44 | $20.44 | 268,264 |
| 2022-08-24 | $19.97 | $20.55 | $19.89 | $20.05 | $20.05 | 292,280 |
| 2022-08-23 | $19.96 | $20.19 | $19.92 | $20.00 | $20.00 | 439,733 |
| 2022-08-22 | $20.02 | $20.35 | $19.78 | $20.00 | $20.00 | 544,503 |
| 2022-08-19 | $20.69 | $20.96 | $20.23 | $20.50 | $20.50 | 479,609 |
| 2022-08-18 | $21.80 | $21.93 | $21.09 | $21.41 | $21.41 | 471,560 |
| 2022-08-17 | $21.55 | $22.08 | $20.94 | $21.80 | $21.80 | 799,040 |
| 2022-08-16 | $22.67 | $22.74 | $21.34 | $22.15 | $22.15 | 1,372,616 |
| 2022-08-15 | $23.18 | $23.66 | $22.53 | $23.06 | $23.06 | 945,247 |
| 2022-08-12 | $23.63 | $24.07 | $22.96 | $23.59 | $23.59 | 794,593 |
| 2022-08-11 | $24.30 | $25.21 | $23.10 | $23.32 | $23.32 | 962,630 |
| 2022-08-10 | $23.40 | $24.12 | $22.61 | $23.68 | $23.68 | 1,235,667 |
| 2022-08-09 | $24.25 | $25.88 | $22.68 | $23.34 | $23.34 | 2,308,500 |
| 2022-08-08 | $29.53 | $30.38 | $29.44 | $29.75 | $29.75 | 322,768 |
| 2022-08-05 | $28.81 | $30.09 | $28.80 | $29.40 | $29.40 | 224,737 |
| 2022-08-04 | $30.88 | $30.89 | $29.36 | $29.69 | $29.69 | 265,520 |
| 2022-08-03 | $28.68 | $30.59 | $28.68 | $30.50 | $30.50 | 433,221 |
| 2022-08-02 | $27.78 | $29.15 | $27.78 | $28.72 | $28.72 | 175,563 |
| 2022-08-01 | $27.63 | $28.45 | $27.24 | $28.20 | $28.20 | 236,035 |
| 2022-07-29 | $27.47 | $28.26 | $27.04 | $28.17 | $28.17 | 270,995 |
| 2022-07-28 | $26.70 | $27.47 | $26.69 | $27.42 | $27.42 | 217,947 |
| 2022-07-27 | $26.23 | $26.92 | $26.02 | $26.79 | $26.79 | 235,667 |
| 2022-07-26 | $26.15 | $26.18 | $25.58 | $25.71 | $25.71 | 178,480 |
| 2022-07-25 | $26.85 | $27.12 | $26.39 | $26.59 | $26.59 | 213,378 |
| 2022-07-22 | $27.73 | $27.81 | $26.54 | $27.06 | $27.06 | 276,764 |
| 2022-07-21 | $27.54 | $28.02 | $27.07 | $27.81 | $27.81 | 180,525 |
| 2022-07-20 | $26.37 | $27.89 | $26.37 | $27.74 | $27.74 | 353,613 |
| 2022-07-19 | $25.81 | $26.86 | $25.81 | $26.33 | $26.33 | 314,002 |
| 2022-07-18 | $24.54 | $25.63 | $24.54 | $25.00 | $25.00 | 279,115 |
| 2022-07-15 | $24.82 | $24.90 | $24.00 | $24.43 | $24.43 | 466,011 |
| 2022-07-14 | $24.39 | $24.67 | $23.67 | $23.99 | $23.99 | 273,788 |
| 2022-07-13 | $24.55 | $25.32 | $24.38 | $24.88 | $24.88 | 209,694 |
| 2022-07-12 | $24.35 | $25.38 | $24.35 | $25.31 | $25.31 | 312,402 |
| 2022-07-11 | $25.73 | $26.28 | $24.32 | $24.45 | $24.45 | 359,574 |
| 2022-07-08 | $27.10 | $27.50 | $26.14 | $26.31 | $26.31 | 211,469 |
| 2022-07-07 | $26.79 | $27.88 | $26.28 | $27.60 | $27.60 | 393,870 |
| 2022-07-06 | $26.32 | $27.01 | $25.68 | $25.74 | $25.74 | 350,037 |
| 2022-07-05 | $25.06 | $26.30 | $24.35 | $26.20 | $26.20 | 338,461 |
| 2022-07-01 | $25.37 | $25.90 | $24.98 | $25.82 | $25.82 | 298,082 |
| 2022-06-30 | $25.50 | $25.78 | $24.63 | $25.23 | $25.23 | 675,437 |
| 2022-06-29 | $26.99 | $26.99 | $25.78 | $26.22 | $26.22 | 320,557 |
| 2022-06-28 | $28.10 | $28.42 | $27.19 | $27.20 | $27.20 | 379,869 |
| 2022-06-27 | $28.60 | $29.04 | $27.20 | $28.09 | $28.09 | 595,690 |
| 2022-06-24 | $27.40 | $28.78 | $27.29 | $28.41 | $28.41 | 1,571,092 |
| 2022-06-23 | $26.94 | $27.16 | $26.56 | $27.00 | $27.00 | 530,203 |
| 2022-06-22 | $25.59 | $26.98 | $25.59 | $26.59 | $26.59 | 388,549 |
| 2022-06-21 | $26.49 | $26.93 | $26.07 | $26.11 | $26.11 | 366,680 |
| 2022-06-17 | $25.50 | $26.28 | $25.50 | $25.89 | $25.89 | 598,811 |
| 2022-06-16 | $25.48 | $25.52 | $24.59 | $25.27 | $25.27 | 482,258 |
| 2022-06-15 | $26.08 | $27.16 | $25.73 | $26.58 | $26.58 | 361,881 |
| 2022-06-14 | $26.20 | $26.43 | $25.50 | $25.86 | $25.86 | 357,027 |
| 2022-06-13 | $26.53 | $27.48 | $25.67 | $25.97 | $25.97 | 422,286 |
| 2022-06-10 | $28.46 | $29.14 | $27.57 | $28.00 | $28.00 | 326,934 |
| 2022-06-09 | $30.18 | $30.86 | $29.36 | $29.47 | $29.47 | 371,545 |
| 2022-06-08 | $29.34 | $30.53 | $29.34 | $30.10 | $30.10 | 327,914 |
| 2022-06-07 | $29.42 | $29.98 | $28.86 | $29.63 | $29.63 | 405,515 |
| 2022-06-06 | $29.42 | $30.05 | $29.25 | $29.82 | $29.82 | 351,629 |
| 2022-06-03 | $30.36 | $30.43 | $28.69 | $28.77 | $28.77 | 443,825 |
| 2022-06-02 | $30.87 | $31.63 | $30.70 | $31.08 | $31.08 | 386,895 |
| 2022-06-01 | $32.14 | $32.86 | $31.09 | $31.28 | $31.28 | 431,990 |
| 2022-05-31 | $31.97 | $32.04 | $31.15 | $31.76 | $31.76 | 605,635 |
| 2022-05-27 | $30.58 | $32.25 | $30.54 | $32.06 | $32.06 | 638,820 |
| 2022-05-26 | $29.12 | $30.43 | $28.99 | $30.02 | $30.02 | 501,864 |
| 2022-05-25 | $28.45 | $29.57 | $28.15 | $29.04 | $29.04 | 436,297 |
| 2022-05-24 | $29.91 | $29.91 | $28.32 | $28.76 | $28.76 | 229,757 |
| 2022-05-23 | $31.09 | $31.50 | $30.15 | $30.58 | $30.58 | 385,208 |
| 2022-05-20 | $31.26 | $31.99 | $29.29 | $30.70 | $30.70 | 451,905 |
| 2022-05-19 | $29.67 | $31.34 | $29.29 | $30.95 | $30.95 | 590,636 |
| 2022-05-18 | $29.65 | $30.75 | $28.97 | $29.80 | $29.80 | 902,995 |
| 2022-05-17 | $29.62 | $30.89 | $29.23 | $30.68 | $30.68 | 424,833 |
| 2022-05-16 | $28.63 | $29.43 | $28.05 | $28.44 | $28.44 | 653,750 |
| 2022-05-13 | $27.79 | $29.80 | $27.75 | $29.18 | $29.18 | 563,511 |
| 2022-05-12 | $25.32 | $27.42 | $24.66 | $26.97 | $26.97 | 817,659 |
| 2022-05-11 | $27.80 | $28.49 | $25.87 | $26.05 | $26.05 | 706,818 |
| 2022-05-10 | $27.85 | $29.09 | $26.52 | $28.30 | $28.30 | 833,719 |
| 2022-05-09 | $27.80 | $28.28 | $25.89 | $26.47 | $26.47 | 662,756 |
| 2022-05-06 | $29.55 | $30.40 | $27.79 | $28.72 | $28.72 | 1,044,985 |
| 2022-05-05 | $31.03 | $31.26 | $28.61 | $29.54 | $29.54 | 449,744 |
| 2022-05-04 | $30.59 | $32.00 | $29.85 | $31.81 | $31.81 | 481,651 |
| 2022-05-03 | $30.31 | $31.12 | $30.10 | $30.59 | $30.59 | 312,770 |
| 2022-05-02 | $29.29 | $30.50 | $29.23 | $30.46 | $30.46 | 488,127 |
| 2022-04-29 | $29.81 | $30.71 | $29.39 | $29.50 | $29.50 | 350,657 |
| 2022-04-28 | $29.08 | $30.63 | $28.00 | $30.08 | $30.08 | 466,959 |
| 2022-04-27 | $28.13 | $28.98 | $27.90 | $28.45 | $28.45 | 606,406 |
| 2022-04-26 | $29.70 | $30.02 | $27.70 | $28.07 | $28.07 | 819,416 |
| 2022-04-25 | $30.10 | $30.91 | $29.60 | $30.37 | $30.37 | 525,212 |
| 2022-04-22 | $31.64 | $32.26 | $30.41 | $30.46 | $30.46 | 497,195 |
| 2022-04-21 | $33.11 | $33.83 | $31.31 | $31.53 | $31.53 | 397,164 |
| 2022-04-20 | $33.04 | $33.69 | $32.73 | $32.83 | $32.83 | 272,710 |
| 2022-04-19 | $32.10 | $33.58 | $31.88 | $33.01 | $33.01 | 734,459 |
| 2022-04-18 | $32.36 | $32.78 | $31.90 | $32.04 | $32.04 | 409,098 |
| 2022-04-14 | $33.25 | $33.37 | $31.94 | $32.40 | $32.40 | 405,684 |
| 2022-04-13 | $33.69 | $33.82 | $32.92 | $33.32 | $33.32 | 335,962 |
| 2022-04-12 | $34.22 | $34.74 | $33.32 | $33.76 | $33.76 | 620,687 |
| 2022-04-11 | $32.43 | $33.94 | $32.06 | $33.49 | $33.49 | 646,550 |
| 2022-04-08 | $33.77 | $34.18 | $32.97 | $33.00 | $33.00 | 350,277 |
| 2022-04-07 | $34.60 | $35.00 | $33.29 | $34.05 | $34.05 | 662,443 |
| 2022-04-06 | $34.72 | $34.97 | $33.67 | $34.18 | $34.18 | 617,438 |
| 2022-04-05 | $37.44 | $37.50 | $35.20 | $35.45 | $35.45 | 447,649 |
| 2022-04-04 | $37.24 | $38.04 | $36.60 | $37.75 | $37.75 | 451,798 |
| 2022-04-01 | $36.28 | $38.09 | $36.10 | $37.34 | $37.34 | 796,760 |
| 2022-03-31 | $37.19 | $37.75 | $35.93 | $36.10 | $36.10 | 547,285 |
| 2022-03-30 | $37.64 | $38.33 | $37.08 | $37.21 | $37.21 | 429,653 |
| 2022-03-29 | $36.41 | $39.12 | $36.05 | $38.33 | $38.33 | 894,466 |
| 2022-03-28 | $35.93 | $36.50 | $34.61 | $35.70 | $35.70 | 397,233 |
| 2022-03-25 | $36.41 | $36.73 | $35.03 | $35.79 | $35.79 | 391,663 |
| 2022-03-24 | $35.50 | $36.74 | $34.81 | $36.54 | $36.54 | 490,216 |
| 2022-03-23 | $35.74 | $36.62 | $35.01 | $35.09 | $35.09 | 773,248 |
| 2022-03-22 | $35.25 | $36.30 | $35.00 | $36.04 | $36.04 | 652,716 |
| 2022-03-21 | $35.81 | $35.81 | $34.49 | $35.25 | $35.25 | 533,761 |
| 2022-03-18 | $36.11 | $37.42 | $35.96 | $36.28 | $36.28 | 1,651,222 |
| 2022-03-17 | $33.44 | $37.00 | $33.31 | $37.00 | $37.00 | 1,042,301 |
| 2022-03-16 | $32.71 | $33.99 | $32.66 | $33.92 | $33.92 | 896,347 |
| 2022-03-15 | $30.65 | $32.46 | $30.65 | $32.31 | $32.31 | 1,075,417 |
| 2022-03-14 | $31.17 | $32.66 | $29.92 | $30.29 | $30.29 | 1,179,002 |
| 2022-03-11 | $32.23 | $32.23 | $30.93 | $31.55 | $31.55 | 8,745,661 |
| 2022-03-10 | $31.97 | $33.06 | $31.44 | $32.04 | $32.04 | 1,286,528 |
| 2022-03-09 | $31.33 | $33.61 | $31.33 | $32.74 | $32.74 | 1,717,835 |
| 2022-03-08 | $29.84 | $32.32 | $28.72 | $30.67 | $30.67 | 1,507,672 |
| 2022-03-07 | $34.22 | $34.37 | $29.83 | $29.90 | $29.90 | 3,477,921 |
| 2022-03-04 | $31.77 | $32.30 | $30.33 | $30.80 | $30.80 | 1,201,237 |
| 2022-03-03 | $33.60 | $33.60 | $32.10 | $32.37 | $32.37 | 647,225 |
| 2022-03-02 | $33.46 | $34.33 | $32.60 | $33.59 | $33.59 | 1,619,454 |
| 2022-03-01 | $35.97 | $36.08 | $32.84 | $33.25 | $33.25 | 985,931 |
| 2022-02-28 | $35.63 | $36.59 | $34.80 | $36.11 | $36.11 | 1,133,700 |
| 2022-02-25 | $36.06 | $36.50 | $34.88 | $35.80 | $35.80 | 1,433,165 |
| 2022-02-24 | $34.07 | $36.00 | $33.55 | $35.88 | $35.88 | 1,859,000 |
| 2022-02-23 | $37.57 | $38.00 | $35.48 | $35.64 | $35.64 | 745,601 |
| 2022-02-22 | $36.52 | $37.74 | $36.42 | $36.84 | $36.84 | 816,298 |
| 2022-02-18 | $40.12 | $40.84 | $38.34 | $38.40 | $38.40 | 552,150 |
| 2022-02-17 | $41.14 | $41.60 | $39.86 | $40.48 | $40.48 | 917,177 |
| 2022-02-16 | $42.44 | $42.53 | $41.15 | $41.70 | $41.70 | 964,862 |
| 2022-02-15 | $43.51 | $44.48 | $42.74 | $43.23 | $43.23 | 1,409,833 |
| 2022-02-14 | $41.99 | $44.24 | $41.88 | $42.92 | $42.92 | 606,700 |
| 2022-02-11 | $44.91 | $45.83 | $43.08 | $43.34 | $43.34 | 766,905 |
| 2022-02-10 | $45.25 | $47.80 | $44.22 | $44.47 | $44.47 | 1,131,538 |
| 2022-02-09 | $46.12 | $46.70 | $45.10 | $46.00 | $46.00 | 1,290,976 |
| 2022-02-08 | $41.10 | $47.40 | $41.05 | $45.79 | $45.79 | 2,266,378 |
| 2022-02-07 | $41.90 | $45.86 | $40.11 | $43.61 | $43.61 | 6,229,763 |
| 2022-02-04 | $61.70 | $64.45 | $60.81 | $63.58 | $63.58 | 646,384 |
| 2022-02-03 | $62.54 | $65.62 | $60.88 | $61.18 | $61.18 | 428,152 |
| 2022-02-02 | $65.01 | $66.61 | $63.50 | $64.34 | $64.34 | 386,203 |
| 2022-02-01 | $64.00 | $65.14 | $62.40 | $64.87 | $64.87 | 444,810 |
| 2022-01-31 | $60.20 | $63.81 | $60.16 | $63.49 | $63.49 | 526,599 |
| 2022-01-28 | $59.03 | $59.84 | $56.32 | $59.73 | $59.73 | 407,962 |
| 2022-01-27 | $60.71 | $62.66 | $58.39 | $58.95 | $58.95 | 637,281 |
| 2022-01-26 | $64.15 | $64.15 | $58.76 | $59.24 | $59.24 | 480,394 |
| 2022-01-25 | $61.40 | $63.18 | $59.96 | $61.25 | $61.25 | 510,319 |
| 2022-01-24 | $57.93 | $62.14 | $57.01 | $62.02 | $62.02 | 891,153 |
| 2022-01-21 | $61.54 | $64.08 | $59.83 | $60.05 | $60.05 | 771,452 |
| 2022-01-20 | $65.00 | $68.13 | $62.42 | $62.87 | $62.87 | 808,985 |
| 2022-01-19 | $71.15 | $71.93 | $63.42 | $63.51 | $63.51 | 1,076,753 |
| 2022-01-18 | $68.00 | $72.09 | $67.50 | $70.43 | $70.43 | 708,113 |
| 2022-01-14 | $70.97 | $73.76 | $68.03 | $69.49 | $69.49 | 783,748 |
| 2022-01-13 | $78.82 | $79.18 | $75.03 | $75.45 | $75.45 | 699,596 |
| 2022-01-12 | $83.73 | $84.90 | $78.32 | $78.48 | $78.48 | 597,022 |
| 2022-01-11 | $78.54 | $83.64 | $77.20 | $82.92 | $82.92 | 446,650 |
| 2022-01-10 | $76.15 | $78.86 | $74.07 | $78.52 | $78.52 | 562,691 |
| 2022-01-07 | $77.74 | $81.75 | $76.93 | $79.01 | $79.01 | 368,413 |
| 2022-01-06 | $78.00 | $80.80 | $75.87 | $78.25 | $78.25 | 295,497 |
| 2022-01-05 | $81.95 | $83.80 | $78.66 | $78.83 | $78.83 | 529,269 |
| 2022-01-04 | $80.76 | $83.95 | $80.51 | $82.92 | $82.92 | 566,165 |
| 2022-01-03 | $77.15 | $80.91 | $77.15 | $80.21 | $80.21 | 412,448 |
| 2021-12-31 | $77.39 | $78.36 | $76.21 | $76.64 | $76.64 | 348,369 |
| 2021-12-30 | $76.37 | $79.29 | $76.00 | $77.59 | $77.59 | 276,737 |
| 2021-12-29 | $77.65 | $78.05 | $75.22 | $76.59 | $76.59 | 294,120 |
| 2021-12-28 | $79.67 | $79.67 | $76.42 | $77.21 | $77.21 | 331,031 |
| 2021-12-27 | $78.80 | $80.14 | $76.46 | $79.70 | $79.70 | 371,524 |
| 2021-12-23 | $72.72 | $79.05 | $71.98 | $78.92 | $78.92 | 718,824 |
| 2021-12-22 | $72.04 | $73.39 | $70.86 | $72.24 | $72.24 | 539,775 |
| 2021-12-21 | $71.33 | $72.75 | $70.09 | $71.71 | $71.71 | 677,597 |
| 2021-12-20 | $70.00 | $72.33 | $69.50 | $70.59 | $70.59 | 530,856 |
| 2021-12-17 | $72.33 | $72.72 | $69.28 | $72.50 | $72.50 | 1,282,621 |
| 2021-12-16 | $73.11 | $75.50 | $70.79 | $72.85 | $72.85 | 1,112,039 |
| 2021-12-15 | $71.10 | $71.85 | $63.00 | $69.20 | $69.20 | 3,081,723 |
| 2021-12-14 | $77.86 | $79.26 | $76.87 | $78.08 | $78.08 | 779,505 |
| 2021-12-13 | $76.82 | $79.67 | $75.31 | $79.36 | $79.36 | 820,668 |
| 2021-12-10 | $75.00 | $77.35 | $75.00 | $76.82 | $76.82 | 467,580 |
| 2021-12-09 | $76.23 | $78.49 | $73.18 | $74.01 | $74.01 | 729,921 |
| 2021-12-08 | $76.01 | $77.09 | $73.37 | $76.08 | $76.08 | 420,405 |
| 2021-12-07 | $76.26 | $79.50 | $75.74 | $76.91 | $76.91 | 528,398 |
| 2021-12-06 | $71.84 | $73.21 | $68.80 | $71.97 | $71.97 | 457,785 |
| 2021-12-03 | $70.63 | $72.75 | $66.56 | $72.52 | $72.52 | 773,112 |
| 2021-12-02 | $71.50 | $73.47 | $69.36 | $70.63 | $70.63 | 802,610 |
| 2021-12-01 | $77.47 | $77.47 | $71.73 | $71.82 | $71.82 | 895,347 |
| 2021-11-30 | $77.30 | $77.98 | $73.17 | $75.18 | $75.18 | 821,389 |
| 2021-11-29 | $78.19 | $79.32 | $75.93 | $77.66 | $77.66 | 388,966 |
| 2021-11-26 | $78.10 | $80.50 | $75.82 | $77.07 | $77.07 | 324,174 |
| 2021-11-24 | $76.12 | $81.13 | $74.10 | $79.58 | $79.58 | 764,372 |
| 2021-11-23 | $82.64 | $85.09 | $76.52 | $78.27 | $78.27 | 1,622,230 |
| 2021-11-22 | $92.00 | $93.80 | $82.01 | $82.59 | $82.59 | 3,240,787 |
| 2021-11-19 | $102.86 | $105.56 | $102.51 | $104.06 | $104.06 | 342,756 |
| 2021-11-18 | $106.09 | $106.14 | $101.01 | $103.07 | $103.07 | 355,051 |
| 2021-11-17 | $107.55 | $109.05 | $104.10 | $106.00 | $106.00 | 377,706 |
| 2021-11-16 | $105.08 | $108.97 | $104.03 | $108.77 | $108.77 | 304,743 |
| 2021-11-15 | $105.82 | $106.54 | $103.03 | $105.66 | $105.66 | 279,422 |
| 2021-11-12 | $100.48 | $105.55 | $100.30 | $105.02 | $105.02 | 566,026 |
| 2021-11-11 | $102.45 | $104.09 | $99.31 | $101.96 | $101.96 | 281,587 |
| 2021-11-10 | $103.64 | $105.11 | $101.34 | $101.76 | $101.76 | 352,143 |
| 2021-11-09 | $104.31 | $106.97 | $104.03 | $104.99 | $104.99 | 224,061 |
| 2021-11-08 | $106.94 | $108.64 | $105.06 | $105.18 | $105.18 | 310,983 |
| 2021-11-05 | $111.33 | $112.19 | $106.01 | $107.12 | $107.12 | 452,779 |
| 2021-11-04 | $112.55 | $114.85 | $109.64 | $109.86 | $109.86 | 310,525 |
| 2021-11-03 | $108.04 | $113.55 | $107.20 | $112.96 | $112.96 | 494,717 |
| 2021-11-02 | $106.52 | $108.78 | $104.67 | $108.14 | $108.14 | 230,997 |
| 2021-11-01 | $106.01 | $108.38 | $103.43 | $106.42 | $106.42 | 417,413 |
| 2021-10-29 | $100.71 | $105.32 | $100.61 | $105.13 | $105.13 | 277,792 |
| 2021-10-28 | $99.28 | $104.61 | $99.28 | $101.84 | $101.84 | 320,744 |
| 2021-10-27 | $98.01 | $99.89 | $96.68 | $98.16 | $98.16 | 366,176 |
| 2021-10-26 | $97.86 | $99.90 | $96.56 | $98.08 | $98.08 | 565,886 |
| 2021-10-25 | $94.93 | $96.95 | $94.82 | $96.79 | $96.79 | 370,195 |
| 2021-10-22 | $94.45 | $96.02 | $93.71 | $94.55 | $94.55 | 194,700 |
| 2021-10-21 | $93.34 | $94.89 | $93.21 | $94.69 | $94.69 | 140,458 |
| 2021-10-20 | $93.93 | $95.50 | $92.39 | $93.92 | $93.92 | 193,115 |
| 2021-10-19 | $92.90 | $93.83 | $91.72 | $93.59 | $93.59 | 207,968 |
| 2021-10-18 | $90.79 | $92.78 | $90.31 | $92.28 | $92.28 | 256,511 |
| 2021-10-15 | $93.58 | $93.86 | $91.65 | $91.68 | $91.68 | 461,264 |
| 2021-10-14 | $91.65 | $94.81 | $91.01 | $92.57 | $92.57 | 249,176 |
| 2021-10-13 | $88.09 | $92.74 | $88.09 | $91.49 | $91.49 | 404,608 |
| 2021-10-12 | $86.56 | $88.12 | $85.33 | $87.59 | $87.59 | 538,090 |
| 2021-10-11 | $85.00 | $87.61 | $84.99 | $85.57 | $85.57 | 222,030 |
| 2021-10-08 | $85.86 | $86.92 | $84.07 | $86.01 | $86.01 | 527,643 |
| 2021-10-07 | $86.10 | $88.27 | $85.00 | $85.18 | $85.18 | 645,185 |
| 2021-10-06 | $86.38 | $86.53 | $82.29 | $85.19 | $85.19 | 508,995 |
| 2021-10-05 | $87.11 | $88.44 | $84.12 | $85.78 | $85.78 | 1,000,634 |
| 2021-10-04 | $90.90 | $92.55 | $86.27 | $86.92 | $86.92 | 541,419 |
| 2021-10-01 | $97.42 | $97.42 | $91.02 | $91.28 | $91.28 | 480,824 |
| 2021-09-30 | $100.46 | $101.68 | $95.43 | $96.11 | $96.11 | 616,837 |
| 2021-09-29 | $102.02 | $103.69 | $100.32 | $100.83 | $100.83 | 247,304 |
| 2021-09-28 | $102.00 | $103.26 | $99.38 | $101.51 | $101.51 | 348,067 |
| 2021-09-27 | $102.51 | $103.71 | $99.36 | $103.42 | $103.42 | 227,484 |
| 2021-09-24 | $103.33 | $104.63 | $101.58 | $103.40 | $103.40 | 201,183 |
| 2021-09-23 | $103.24 | $104.60 | $102.35 | $103.91 | $103.91 | 131,306 |
| 2021-09-22 | $101.95 | $103.51 | $101.29 | $102.07 | $102.07 | 138,950 |
| 2021-09-21 | $102.35 | $102.64 | $99.63 | $101.27 | $101.27 | 131,801 |
| 2021-09-20 | $102.17 | $103.15 | $99.09 | $100.90 | $100.90 | 235,785 |
| 2021-09-17 | $105.76 | $106.94 | $103.54 | $105.73 | $105.73 | 633,332 |
| 2021-09-16 | $108.20 | $108.20 | $103.94 | $105.15 | $105.15 | 196,773 |
| 2021-09-15 | $103.97 | $109.84 | $102.91 | $108.64 | $108.64 | 408,040 |
| 2021-09-14 | $105.94 | $105.97 | $101.43 | $103.28 | $103.28 | 336,392 |
| 2021-09-13 | $100.60 | $105.43 | $97.66 | $105.37 | $105.37 | 528,971 |
| 2021-09-10 | $105.20 | $106.56 | $99.80 | $100.08 | $100.08 | 312,290 |
| 2021-09-09 | $106.49 | $106.58 | $103.28 | $105.43 | $105.43 | 210,163 |
| 2021-09-08 | $108.00 | $108.44 | $103.82 | $103.98 | $103.98 | 328,806 |
| 2021-09-07 | $111.53 | $112.51 | $108.30 | $108.94 | $108.94 | 257,317 |
| 2021-09-03 | $112.36 | $113.88 | $110.85 | $111.53 | $111.53 | 160,933 |
| 2021-09-02 | $113.61 | $114.44 | $111.66 | $112.71 | $112.71 | 234,236 |
| 2021-09-01 | $109.59 | $113.00 | $108.14 | $113.00 | $113.00 | 393,063 |
| 2021-08-31 | $111.60 | $111.94 | $107.71 | $108.44 | $108.44 | 547,206 |
| 2021-08-30 | $112.88 | $113.53 | $111.54 | $112.01 | $112.01 | 222,347 |
| 2021-08-27 | $106.50 | $113.87 | $105.57 | $113.05 | $113.05 | 356,394 |
| 2021-08-26 | $109.45 | $110.61 | $105.25 | $105.56 | $105.56 | 431,173 |
| 2021-08-25 | $115.16 | $115.81 | $109.72 | $109.73 | $109.73 | 313,936 |
| 2021-08-24 | $113.65 | $115.51 | $112.76 | $115.26 | $115.26 | 193,251 |
| 2021-08-23 | $109.53 | $113.38 | $109.20 | $112.85 | $112.85 | 221,004 |
| 2021-08-20 | $108.26 | $110.00 | $105.97 | $108.81 | $108.81 | 386,743 |
| 2021-08-19 | $109.71 | $111.13 | $106.74 | $108.72 | $108.72 | 473,804 |
| 2021-08-18 | $111.64 | $114.71 | $111.08 | $111.56 | $111.56 | 918,508 |
| 2021-08-17 | $111.83 | $113.60 | $109.22 | $112.03 | $112.03 | 280,489 |
| 2021-08-16 | $115.00 | $116.38 | $112.55 | $113.46 | $113.46 | 195,582 |
| 2021-08-13 | $118.88 | $118.88 | $115.40 | $116.00 | $116.00 | 166,506 |
| 2021-08-12 | $120.00 | $121.80 | $117.88 | $119.36 | $119.36 | 292,273 |
| 2021-08-11 | $118.88 | $120.83 | $116.59 | $119.94 | $119.94 | 387,059 |
| 2021-08-10 | $115.93 | $125.73 | $115.93 | $119.09 | $119.09 | 890,743 |
| 2021-08-09 | $107.98 | $119.01 | $107.58 | $114.55 | $114.55 | 781,824 |
| 2021-08-06 | $112.58 | $112.99 | $103.00 | $105.46 | $105.46 | 820,766 |
| 2021-08-05 | $106.34 | $113.92 | $105.70 | $112.58 | $112.58 | 451,960 |
| 2021-08-04 | $105.78 | $107.50 | $104.80 | $106.21 | $106.21 | 185,916 |
| 2021-08-03 | $106.75 | $106.76 | $102.61 | $106.72 | $106.72 | 268,188 |
| 2021-08-02 | $108.68 | $108.70 | $106.46 | $106.75 | $106.75 | 243,339 |
| 2021-07-30 | $105.93 | $108.83 | $105.83 | $107.51 | $107.51 | 206,132 |
| 2021-07-29 | $107.73 | $109.42 | $106.93 | $107.77 | $107.77 | 187,089 |
| 2021-07-28 | $105.84 | $108.76 | $105.43 | $107.14 | $107.14 | 270,930 |
| 2021-07-27 | $107.48 | $107.48 | $101.50 | $105.44 | $105.44 | 371,376 |
| 2021-07-26 | $107.99 | $109.50 | $106.54 | $107.96 | $107.96 | 218,509 |
| 2021-07-23 | $107.23 | $108.38 | $105.06 | $107.61 | $107.61 | 221,489 |
| 2021-07-22 | $109.67 | $110.00 | $106.01 | $106.87 | $106.87 | 233,177 |
| 2021-07-21 | $107.79 | $109.62 | $107.15 | $109.00 | $109.00 | 327,118 |
| 2021-07-20 | $109.28 | $109.99 | $106.91 | $107.59 | $107.59 | 381,408 |
| 2021-07-19 | $105.34 | $110.60 | $104.01 | $108.22 | $108.22 | 289,021 |
| 2021-07-16 | $109.28 | $109.82 | $107.00 | $108.22 | $108.22 | 393,047 |
| 2021-07-15 | $109.08 | $110.64 | $106.77 | $108.33 | $108.33 | 288,873 |
| 2021-07-14 | $114.07 | $114.07 | $109.24 | $109.83 | $109.83 | 351,006 |
| 2021-07-13 | $114.85 | $115.98 | $112.99 | $113.07 | $113.07 | 279,545 |
| 2021-07-12 | $114.41 | $114.82 | $112.64 | $114.67 | $114.67 | 354,976 |
| 2021-07-09 | $116.55 | $116.55 | $112.59 | $114.41 | $114.41 | 431,144 |
| 2021-07-08 | $112.48 | $116.49 | $111.47 | $114.41 | $114.41 | 507,022 |
| 2021-07-07 | $122.50 | $123.43 | $116.13 | $116.72 | $116.72 | 1,198,666 |
| 2021-07-06 | $124.50 | $126.40 | $122.06 | $124.32 | $124.32 | 6,789,340 |
| 2021-07-02 | $122.06 | $127.80 | $119.16 | $123.74 | $123.74 | 3,623,354 |
| 2021-07-01 | $105.90 | $110.14 | $104.71 | $108.57 | $108.57 | 387,959 |
| 2021-06-30 | $108.49 | $108.83 | $105.61 | $106.71 | $106.71 | 896,965 |
| 2021-06-29 | $111.69 | $111.69 | $106.72 | $109.09 | $109.09 | 348,934 |
| 2021-06-28 | $113.42 | $114.83 | $110.64 | $111.88 | $111.88 | 242,574 |
| 2021-06-25 | $114.72 | $114.72 | $110.99 | $111.94 | $111.94 | 1,950,708 |
| 2021-06-24 | $111.38 | $117.54 | $110.01 | $114.01 | $114.01 | 506,844 |
| 2021-06-23 | $111.21 | $111.51 | $108.91 | $109.48 | $109.48 | 434,308 |
| 2021-06-22 | $110.42 | $112.31 | $109.40 | $110.28 | $110.28 | 464,520 |
| 2021-06-21 | $108.88 | $111.67 | $107.06 | $111.12 | $111.12 | 292,854 |
| 2021-06-18 | $111.61 | $113.25 | $108.35 | $109.14 | $109.14 | 484,544 |
| 2021-06-17 | $113.42 | $115.37 | $112.44 | $112.92 | $112.92 | 300,530 |
| 2021-06-16 | $113.44 | $115.00 | $111.69 | $114.07 | $114.07 | 363,777 |
| 2021-06-15 | $114.70 | $114.86 | $111.51 | $113.84 | $113.84 | 402,474 |
| 2021-06-14 | $118.00 | $118.50 | $114.65 | $115.19 | $115.19 | 261,844 |
| 2021-06-11 | $116.50 | $117.02 | $115.35 | $116.88 | $116.88 | 270,063 |
| 2021-06-10 | $114.56 | $117.02 | $114.00 | $116.13 | $116.13 | 264,752 |
| 2021-06-09 | $119.79 | $120.00 | $115.04 | $115.34 | $115.34 | 434,069 |
| 2021-06-08 | $114.70 | $120.00 | $114.65 | $119.79 | $119.79 | 686,924 |
| 2021-06-07 | $108.07 | $115.21 | $108.00 | $113.46 | $113.46 | 707,943 |
| 2021-06-04 | $103.45 | $109.49 | $102.20 | $108.36 | $108.36 | 871,807 |
| 2021-06-03 | $98.87 | $102.44 | $96.00 | $101.58 | $101.58 | 444,154 |
| 2021-06-02 | $96.66 | $100.86 | $95.25 | $100.34 | $100.34 | 554,557 |
| 2021-06-01 | $96.12 | $98.32 | $95.00 | $96.25 | $96.25 | 265,564 |
| 2021-05-28 | $95.65 | $96.07 | $93.20 | $95.13 | $95.13 | 252,155 |
| 2021-05-27 | $91.85 | $96.74 | $91.40 | $95.29 | $95.29 | 545,154 |
| 2021-05-26 | $90.57 | $92.08 | $89.90 | $91.89 | $91.89 | 325,204 |
| 2021-05-25 | $90.00 | $92.53 | $88.85 | $90.11 | $90.11 | 424,462 |
| 2021-05-24 | $85.73 | $89.82 | $85.23 | $89.41 | $89.41 | 429,021 |
| 2021-05-21 | $86.56 | $87.17 | $83.73 | $85.23 | $85.23 | 218,061 |
| 2021-05-20 | $83.68 | $85.98 | $83.00 | $85.10 | $85.10 | 285,206 |
| 2021-05-19 | $81.60 | $84.67 | $79.70 | $82.88 | $82.88 | 405,098 |
| 2021-05-18 | $86.19 | $86.60 | $84.19 | $84.62 | $84.62 | 426,280 |
| 2021-05-17 | $83.14 | $84.77 | $80.91 | $83.33 | $83.33 | 249,868 |
| 2021-05-14 | $82.97 | $86.13 | $81.84 | $84.70 | $84.70 | 305,117 |
| 2021-05-13 | $82.15 | $85.00 | $79.53 | $82.26 | $82.26 | 392,815 |
| 2021-05-12 | $83.68 | $85.20 | $81.26 | $81.63 | $81.63 | 553,362 |
| 2021-05-11 | $81.22 | $87.00 | $80.75 | $85.58 | $85.58 | 452,443 |
| 2021-05-10 | $88.88 | $90.73 | $84.26 | $88.72 | $88.72 | 567,897 |
| 2021-05-07 | $89.22 | $92.91 | $89.03 | $89.42 | $89.42 | 355,500 |
| 2021-05-06 | $92.27 | $93.84 | $87.03 | $88.77 | $88.77 | 488,943 |
| 2021-05-05 | $93.53 | $95.12 | $92.12 | $93.25 | $93.25 | 391,093 |
| 2021-05-04 | $94.46 | $96.49 | $89.20 | $92.68 | $92.68 | 513,669 |
| 2021-05-03 | $96.71 | $97.07 | $94.13 | $96.12 | $96.12 | 365,144 |
| 2021-04-30 | $96.00 | $97.74 | $94.65 | $96.41 | $96.41 | 389,494 |
| 2021-04-29 | $98.25 | $98.50 | $94.51 | $97.01 | $97.01 | 329,574 |
| 2021-04-28 | $97.46 | $98.75 | $95.36 | $98.04 | $98.04 | 273,570 |
| 2021-04-27 | $99.25 | $99.97 | $96.82 | $98.64 | $98.64 | 323,830 |
| 2021-04-26 | $92.14 | $99.76 | $92.14 | $99.10 | $99.10 | 538,309 |
| 2021-04-23 | $93.06 | $93.32 | $89.77 | $90.98 | $90.98 | 504,523 |
| 2021-04-22 | $91.77 | $97.31 | $89.05 | $93.06 | $93.06 | 461,231 |
| 2021-04-21 | $89.06 | $91.86 | $86.20 | $91.24 | $91.24 | 433,794 |
| 2021-04-20 | $90.34 | $91.96 | $88.26 | $89.80 | $89.80 | 378,997 |
| 2021-04-19 | $97.51 | $100.22 | $89.15 | $91.17 | $91.17 | 461,342 |
| 2021-04-16 | $98.96 | $101.88 | $97.64 | $99.49 | $99.49 | 503,376 |
| 2021-04-15 | $97.16 | $98.50 | $94.38 | $98.36 | $98.36 | 257,047 |
| 2021-04-14 | $94.87 | $98.62 | $93.91 | $95.93 | $95.93 | 265,281 |
| 2021-04-13 | $95.91 | $98.19 | $92.73 | $94.26 | $94.26 | 277,530 |
| 2021-04-12 | $95.06 | $99.14 | $92.12 | $96.51 | $96.51 | 752,587 |
| 2021-04-09 | $93.00 | $93.44 | $90.80 | $92.70 | $92.70 | 382,554 |
| 2021-04-08 | $94.59 | $95.20 | $92.24 | $94.17 | $94.17 | 335,773 |
| 2021-04-07 | $99.29 | $99.29 | $93.55 | $94.33 | $94.33 | 367,237 |
| 2021-04-06 | $93.75 | $99.71 | $93.71 | $96.94 | $96.94 | 368,473 |
| 2021-04-05 | $97.55 | $97.55 | $91.86 | $94.66 | $94.66 | 549,101 |
| 2021-04-01 | $92.46 | $96.89 | $91.42 | $93.34 | $93.34 | 449,542 |
| 2021-03-31 | $87.03 | $91.07 | $86.28 | $89.58 | $89.58 | 659,607 |
| 2021-03-30 | $83.60 | $86.46 | $80.80 | $85.45 | $85.45 | 540,033 |
| 2021-03-29 | $87.62 | $88.00 | $81.33 | $84.14 | $84.14 | 770,721 |
| 2021-03-26 | $93.13 | $94.99 | $83.76 | $89.03 | $89.03 | 749,271 |
| 2021-03-25 | $87.75 | $93.03 | $85.61 | $92.58 | $92.58 | 478,303 |
| 2021-03-24 | $100.55 | $101.60 | $90.83 | $91.24 | $91.24 | 492,710 |
| 2021-03-23 | $104.40 | $106.26 | $98.79 | $99.80 | $99.80 | 322,470 |
| 2021-03-22 | $103.25 | $106.80 | $100.36 | $105.43 | $105.43 | 321,942 |
| 2021-03-19 | $99.92 | $105.58 | $98.73 | $102.59 | $102.59 | 730,191 |
| 2021-03-18 | $106.29 | $107.24 | $100.37 | $101.09 | $101.09 | 359,994 |
| 2021-03-17 | $105.15 | $110.89 | $102.86 | $109.32 | $109.32 | 378,790 |
| 2021-03-16 | $113.00 | $113.81 | $106.00 | $109.35 | $109.35 | 414,297 |
| 2021-03-15 | $111.23 | $115.01 | $110.81 | $112.25 | $112.25 | 495,987 |
| 2021-03-12 | $107.06 | $112.80 | $106.92 | $112.34 | $112.34 | 447,051 |
| 2021-03-11 | $109.15 | $113.66 | $104.50 | $112.61 | $112.61 | 856,471 |
| 2021-03-10 | $100.00 | $104.65 | $98.02 | $101.67 | $101.67 | 687,925 |
| 2021-03-09 | $89.62 | $98.05 | $89.05 | $95.33 | $95.33 | 844,001 |
| 2021-03-08 | $90.09 | $92.83 | $84.47 | $85.29 | $85.29 | 625,309 |
| 2021-03-05 | $95.24 | $95.44 | $83.03 | $90.74 | $90.74 | 1,308,179 |
| 2021-03-04 | $101.48 | $104.98 | $90.23 | $93.55 | $93.55 | 1,340,326 |
| 2021-03-03 | $112.20 | $112.47 | $102.08 | $103.06 | $103.06 | 555,388 |
| 2021-03-02 | $118.17 | $119.21 | $111.11 | $112.26 | $112.26 | 550,713 |
| 2021-03-01 | $115.42 | $120.95 | $114.73 | $117.72 | $117.72 | 623,314 |
| 2021-02-26 | $106.05 | $113.98 | $104.46 | $111.22 | $111.22 | 596,897 |
| 2021-02-25 | $110.48 | $111.73 | $103.51 | $105.44 | $105.44 | 628,418 |
| 2021-02-24 | $115.53 | $115.53 | $107.64 | $111.12 | $111.12 | 578,235 |
| 2021-02-23 | $109.63 | $115.53 | $99.01 | $114.35 | $114.35 | 1,130,253 |
| 2021-02-22 | $125.69 | $126.78 | $117.10 | $117.86 | $117.86 | 768,292 |
| 2021-02-19 | $129.42 | $130.15 | $124.50 | $127.82 | $127.82 | 449,232 |
| 2021-02-18 | $120.50 | $124.75 | $118.80 | $122.97 | $122.97 | 437,545 |
| 2021-02-17 | $122.35 | $127.27 | $120.58 | $124.76 | $124.76 | 547,023 |
| 2021-02-16 | $136.27 | $139.00 | $121.52 | $124.95 | $124.95 | 1,113,434 |
| 2021-02-12 | $129.16 | $133.92 | $124.87 | $133.43 | $133.43 | 632,542 |
| 2021-02-11 | $129.47 | $130.40 | $123.45 | $129.16 | $129.16 | 633,428 |
| 2021-02-10 | $122.49 | $130.97 | $121.21 | $127.12 | $127.12 | 919,971 |
| 2021-02-09 | $120.00 | $125.31 | $119.59 | $120.88 | $120.88 | 751,954 |
| 2021-02-08 | $126.44 | $131.80 | $111.65 | $120.76 | $120.76 | 1,904,701 |
| 2021-02-05 | $118.91 | $125.72 | $118.23 | $125.67 | $125.67 | 791,123 |
| 2021-02-04 | $117.27 | $119.23 | $114.88 | $118.69 | $118.69 | 713,173 |
| 2021-02-03 | $118.18 | $120.00 | $115.14 | $116.16 | $116.16 | 748,666 |
| 2021-02-02 | $118.23 | $118.73 | $113.00 | $117.94 | $117.94 | 458,836 |
| 2021-02-01 | $114.36 | $117.71 | $113.38 | $115.85 | $115.85 | 368,773 |
| 2021-01-29 | $117.09 | $120.45 | $111.63 | $111.91 | $111.91 | 709,858 |
| 2021-01-28 | $114.86 | $121.12 | $114.00 | $117.79 | $117.79 | 730,537 |
| 2021-01-27 | $114.72 | $120.00 | $111.50 | $113.98 | $113.98 | 832,494 |
| 2021-01-26 | $119.40 | $120.72 | $116.52 | $119.00 | $119.00 | 661,108 |
| 2021-01-25 | $126.36 | $129.09 | $116.22 | $119.17 | $119.17 | 677,267 |
| 2021-01-22 | $118.23 | $125.14 | $118.00 | $124.71 | $124.71 | 416,570 |
| 2021-01-21 | $120.00 | $121.53 | $115.76 | $121.35 | $121.35 | 576,904 |
| 2021-01-20 | $121.23 | $124.70 | $117.06 | $118.73 | $118.73 | 506,768 |
| 2021-01-19 | $124.40 | $126.12 | $114.47 | $119.05 | $119.05 | 782,811 |
| 2021-01-15 | $114.46 | $120.86 | $113.81 | $120.25 | $120.25 | 1,056,375 |
| 2021-01-14 | $104.32 | $115.14 | $104.23 | $113.98 | $113.98 | 1,135,607 |
| 2021-01-13 | $107.47 | $107.47 | $101.12 | $101.53 | $101.53 | 590,748 |
| 2021-01-12 | $101.52 | $106.75 | $100.28 | $104.80 | $104.80 | 690,315 |
| 2021-01-11 | $99.02 | $101.27 | $95.23 | $98.64 | $98.64 | 1,065,309 |
| 2021-01-08 | $111.00 | $114.23 | $101.39 | $102.74 | $102.74 | 1,016,689 |
| 2021-01-07 | $107.19 | $113.89 | $105.91 | $112.48 | $112.48 | 575,180 |
| 2021-01-06 | $104.01 | $105.14 | $101.05 | $104.09 | $104.09 | 586,623 |
| 2021-01-05 | $100.80 | $106.51 | $100.40 | $104.91 | $104.91 | 405,190 |
| 2021-01-04 | $101.46 | $102.60 | $96.78 | $101.78 | $101.78 | 686,095 |
| 2020-12-31 | $102.11 | $104.07 | $100.19 | $100.48 | $100.48 | 413,466 |
| 2020-12-30 | $100.85 | $105.11 | $100.19 | $102.39 | $102.39 | 347,167 |
| 2020-12-29 | $103.80 | $104.98 | $96.64 | $100.53 | $100.53 | 500,161 |
| 2020-12-28 | $108.03 | $108.03 | $101.11 | $103.66 | $103.66 | 430,999 |
| 2020-12-24 | $109.60 | $110.16 | $104.85 | $105.06 | $105.06 | 298,752 |
| 2020-12-23 | $113.10 | $113.50 | $107.75 | $108.15 | $108.15 | 799,380 |
| 2020-12-22 | $105.46 | $109.11 | $103.41 | $109.08 | $109.08 | 734,252 |
| 2020-12-21 | $102.33 | $102.39 | $95.00 | $102.23 | $102.23 | 874,356 |
| 2020-12-18 | $101.28 | $102.50 | $99.10 | $101.02 | $101.02 | 946,553 |
| 2020-12-17 | $95.75 | $103.08 | $94.58 | $102.50 | $102.50 | 1,122,514 |
| 2020-12-16 | $91.20 | $95.70 | $91.20 | $93.97 | $93.97 | 927,068 |
| 2020-12-15 | $89.50 | $92.13 | $88.81 | $91.02 | $91.02 | 531,210 |
| 2020-12-14 | $92.37 | $93.75 | $87.77 | $88.46 | $88.46 | 603,659 |
| 2020-12-11 | $88.86 | $90.64 | $87.05 | $90.22 | $90.22 | 399,817 |
| 2020-12-10 | $84.90 | $90.25 | $83.20 | $89.50 | $89.50 | 398,807 |
| 2020-12-09 | $88.10 | $89.68 | $85.49 | $87.78 | $87.78 | 405,783 |
| 2020-12-08 | $86.57 | $90.00 | $85.49 | $87.81 | $87.81 | 472,084 |
| 2020-12-07 | $92.03 | $93.49 | $85.00 | $85.23 | $85.23 | 963,529 |
| 2020-12-04 | $86.17 | $91.13 | $85.43 | $90.53 | $90.53 | 789,164 |
| 2020-12-03 | $83.75 | $87.08 | $83.30 | $86.05 | $86.05 | 613,590 |
| 2020-12-02 | $89.35 | $90.00 | $81.73 | $82.50 | $82.50 | 1,002,035 |
| 2020-12-01 | $94.11 | $94.92 | $88.00 | $91.74 | $91.74 | 1,185,397 |
| 2020-11-30 | $94.61 | $94.61 | $87.29 | $90.75 | $90.75 | 800,401 |
| 2020-11-27 | $85.88 | $92.27 | $85.51 | $90.60 | $90.60 | 430,828 |
| 2020-11-25 | $86.28 | $87.39 | $82.76 | $86.61 | $86.61 | 461,181 |
| 2020-11-24 | $84.00 | $88.28 | $82.95 | $86.72 | $86.72 | 624,825 |
| 2020-11-23 | $85.93 | $86.08 | $80.21 | $83.07 | $83.07 | 764,979 |
| 2020-11-20 | $78.69 | $84.40 | $78.00 | $84.07 | $84.07 | 1,664,806 |
| 2020-11-19 | $71.35 | $77.96 | $71.00 | $77.52 | $77.52 | 1,330,862 |
| 2020-11-18 | $71.80 | $75.62 | $70.06 | $70.65 | $70.65 | 1,259,276 |
| 2020-11-17 | $72.07 | $72.50 | $67.50 | $69.91 | $69.91 | 1,110,864 |
| 2020-11-16 | $74.79 | $79.84 | $70.80 | $72.53 | $72.53 | 1,397,756 |
| 2020-11-13 | $64.67 | $65.97 | $63.21 | $65.97 | $65.97 | 482,174 |
| 2020-11-12 | $65.08 | $65.77 | $63.47 | $64.00 | $64.00 | 323,721 |
| 2020-11-11 | $63.99 | $64.96 | $61.68 | $64.82 | $64.82 | 363,900 |
| 2020-11-10 | $62.67 | $64.23 | $59.36 | $63.09 | $63.09 | 886,760 |
| 2020-11-09 | $66.29 | $67.74 | $62.92 | $62.96 | $62.96 | 349,968 |
| 2020-11-06 | $62.02 | $64.48 | $60.83 | $63.82 | $63.82 | 335,511 |
| 2020-11-05 | $62.47 | $64.03 | $62.47 | $62.80 | $62.80 | 285,827 |
| 2020-11-04 | $60.33 | $62.19 | $58.17 | $61.32 | $61.32 | 380,180 |
| 2020-11-03 | $57.08 | $59.45 | $55.57 | $59.00 | $59.00 | 364,682 |
| 2020-11-02 | $55.70 | $57.70 | $54.54 | $55.99 | $55.99 | 409,895 |
| 2020-10-30 | $59.04 | $59.93 | $54.01 | $54.58 | $54.58 | 644,338 |
| 2020-10-29 | $58.91 | $62.58 | $57.69 | $59.49 | $59.49 | 612,601 |
| 2020-10-28 | $60.34 | $61.36 | $57.00 | $57.94 | $57.94 | 738,080 |
| 2020-10-27 | $65.96 | $66.39 | $62.68 | $63.35 | $63.35 | 368,350 |
| 2020-10-26 | $64.99 | $66.64 | $63.42 | $65.16 | $65.16 | 566,791 |
| 2020-10-23 | $63.90 | $66.39 | $63.16 | $65.20 | $65.20 | 1,219,306 |
| 2020-10-22 | $59.28 | $62.78 | $58.85 | $62.10 | $62.10 | 649,283 |
| 2020-10-21 | $58.25 | $60.20 | $57.92 | $58.91 | $58.91 | 455,321 |
| 2020-10-20 | $57.72 | $58.76 | $57.46 | $57.82 | $57.82 | 369,388 |
| 2020-10-19 | $57.23 | $58.97 | $57.11 | $57.57 | $57.57 | 481,748 |
| 2020-10-16 | $54.70 | $57.95 | $54.70 | $56.75 | $56.75 | 657,698 |
| 2020-10-15 | $52.33 | $53.90 | $51.22 | $53.28 | $53.28 | 534,007 |
| 2020-10-14 | $56.32 | $57.42 | $54.83 | $55.35 | $55.35 | 403,416 |
| 2020-10-13 | $56.18 | $56.71 | $54.61 | $55.69 | $55.69 | 495,592 |
| 2020-10-12 | $54.45 | $56.51 | $54.44 | $56.27 | $56.27 | 542,894 |
| 2020-10-09 | $52.85 | $54.47 | $52.45 | $53.76 | $53.76 | 383,028 |
| 2020-10-08 | $53.20 | $54.00 | $51.01 | $52.10 | $52.10 | 536,395 |
| 2020-10-07 | $50.00 | $53.70 | $50.00 | $52.84 | $52.84 | 722,476 |
| 2020-10-06 | $50.25 | $50.84 | $48.51 | $49.31 | $49.31 | 511,621 |
| 2020-10-05 | $49.25 | $51.23 | $49.07 | $50.00 | $50.00 | 561,668 |
| 2020-10-02 | $48.00 | $50.48 | $47.71 | $48.45 | $48.45 | 533,656 |
| 2020-10-01 | $49.50 | $50.45 | $49.20 | $49.74 | $49.74 | 613,561 |
| 2020-09-30 | $51.31 | $51.91 | $48.85 | $48.87 | $48.87 | 670,654 |
| 2020-09-29 | $51.35 | $52.18 | $50.09 | $51.52 | $51.52 | 534,614 |
| 2020-09-28 | $49.39 | $52.80 | $49.35 | $51.60 | $51.60 | 687,142 |
| 2020-09-25 | $47.38 | $49.29 | $47.17 | $48.05 | $48.05 | 760,823 |
| 2020-09-24 | $48.11 | $49.44 | $46.26 | $47.05 | $47.05 | 856,478 |
| 2020-09-23 | $51.14 | $52.43 | $48.71 | $48.82 | $48.82 | 775,965 |
| 2020-09-22 | $54.66 | $54.66 | $50.54 | $50.95 | $50.95 | 1,075,024 |
| 2020-09-21 | $53.31 | $54.80 | $51.72 | $54.38 | $54.38 | 650,683 |
| 2020-09-18 | $58.10 | $58.18 | $53.81 | $54.68 | $54.68 | 1,058,456 |
| 2020-09-17 | $59.50 | $59.80 | $53.52 | $56.99 | $56.99 | 1,409,372 |
| 2020-09-16 | $58.24 | $62.44 | $56.81 | $61.60 | $61.60 | 1,383,984 |
| 2020-09-15 | $54.25 | $59.00 | $54.25 | $57.91 | $57.91 | 683,451 |
| 2020-09-14 | $52.43 | $54.39 | $51.80 | $54.05 | $54.05 | 371,759 |
| 2020-09-11 | $53.91 | $54.00 | $50.70 | $51.52 | $51.52 | 413,688 |
| 2020-09-10 | $52.63 | $54.69 | $52.32 | $53.17 | $53.17 | 380,639 |
| 2020-09-09 | $51.44 | $52.44 | $50.10 | $52.12 | $52.12 | 1,025,923 |
| 2020-09-08 | $47.99 | $51.75 | $47.08 | $50.25 | $50.25 | 546,642 |
| 2020-09-04 | $50.87 | $52.40 | $45.86 | $49.83 | $49.83 | 734,020 |
| 2020-09-03 | $52.50 | $52.83 | $48.62 | $51.61 | $51.61 | 1,101,430 |
| 2020-09-02 | $56.21 | $57.00 | $52.60 | $53.65 | $53.65 | 651,787 |
| 2020-09-01 | $52.88 | $56.68 | $52.87 | $55.70 | $55.70 | 1,062,812 |
| 2020-08-31 | $54.44 | $54.46 | $51.97 | $53.20 | $53.20 | 394,973 |
| 2020-08-28 | $52.25 | $54.08 | $52.25 | $54.07 | $54.07 | 454,527 |
| 2020-08-27 | $52.00 | $52.47 | $50.32 | $51.57 | $51.57 | 420,320 |
| 2020-08-26 | $53.50 | $53.99 | $51.41 | $52.21 | $52.21 | 332,214 |
| 2020-08-25 | $53.18 | $53.98 | $52.02 | $53.68 | $53.68 | 392,745 |
| 2020-08-24 | $56.13 | $56.13 | $52.30 | $53.50 | $53.50 | 490,762 |
| 2020-08-21 | $55.34 | $55.74 | $54.08 | $55.39 | $55.39 | 499,311 |
| 2020-08-20 | $56.79 | $56.80 | $54.19 | $55.33 | $55.33 | 488,329 |
| 2020-08-19 | $56.00 | $57.40 | $53.64 | $54.19 | $54.19 | 507,009 |
| 2020-08-18 | $57.32 | $58.48 | $55.17 | $56.06 | $56.06 | 916,558 |
| 2020-08-17 | $52.91 | $57.30 | $52.48 | $56.70 | $56.70 | 862,615 |
| 2020-08-14 | $52.55 | $53.72 | $51.78 | $52.96 | $52.96 | 256,743 |
| 2020-08-13 | $53.31 | $55.19 | $52.50 | $52.80 | $52.80 | 807,784 |
| 2020-08-12 | $49.22 | $54.04 | $49.22 | $53.17 | $53.17 | 693,831 |
| 2020-08-11 | $49.15 | $50.65 | $47.31 | $48.69 | $48.69 | 824,161 |
| 2020-08-10 | $50.67 | $51.56 | $48.75 | $49.87 | $49.87 | 472,151 |
| 2020-08-07 | $52.39 | $53.68 | $49.30 | $50.33 | $50.33 | 712,998 |
| 2020-08-06 | $54.72 | $54.72 | $50.21 | $52.70 | $52.70 | 977,941 |
| 2020-08-05 | $54.00 | $55.69 | $52.71 | $54.42 | $54.42 | 1,924,113 |
| 2020-08-04 | $45.07 | $52.59 | $44.51 | $50.52 | $50.52 | 3,257,359 |
| 2020-08-03 | $40.00 | $41.79 | $39.88 | $41.48 | $41.48 | 977,433 |
| 2020-07-31 | $40.62 | $41.50 | $38.06 | $39.66 | $39.66 | 960,777 |
| 2020-07-30 | $39.02 | $40.45 | $37.93 | $40.18 | $40.18 | 557,427 |
| 2020-07-29 | $40.13 | $40.49 | $38.46 | $39.82 | $39.82 | 469,861 |
| 2020-07-28 | $39.60 | $40.56 | $39.00 | $39.62 | $39.62 | 399,389 |
| 2020-07-27 | $38.04 | $39.85 | $37.89 | $39.62 | $39.62 | 489,057 |
| 2020-07-24 | $39.08 | $39.22 | $36.33 | $37.84 | $37.84 | 686,876 |
| 2020-07-23 | $39.84 | $42.77 | $39.20 | $39.70 | $39.70 | 782,564 |
| 2020-07-22 | $39.89 | $40.69 | $39.35 | $40.24 | $40.24 | 368,389 |
| 2020-07-21 | $40.37 | $41.30 | $39.92 | $40.34 | $40.34 | 741,288 |
| 2020-07-20 | $38.07 | $40.12 | $38.00 | $39.96 | $39.96 | 701,794 |
| 2020-07-17 | $36.31 | $38.33 | $36.30 | $37.63 | $37.63 | 597,400 |
| 2020-07-16 | $37.10 | $37.28 | $35.42 | $36.27 | $36.27 | 421,500 |
| 2020-07-15 | $36.60 | $37.67 | $35.90 | $37.38 | $37.38 | 692,100 |
| 2020-07-14 | $34.73 | $36.47 | $34.23 | $36.21 | $36.21 | 726,200 |
| 2020-07-13 | $39.48 | $39.90 | $34.68 | $34.73 | $34.73 | 1,385,200 |
| 2020-07-10 | $39.89 | $40.14 | $37.70 | $38.82 | $38.82 | 934,100 |
| 2020-07-09 | $40.69 | $41.75 | $39.91 | $40.42 | $40.42 | 918,700 |
| 2020-07-08 | $41.10 | $42.08 | $40.27 | $40.66 | $40.66 | 926,500 |
| 2020-07-07 | $42.39 | $42.39 | $39.43 | $41.03 | $41.03 | 1,088,300 |
| 2020-07-06 | $42.63 | $43.87 | $41.38 | $42.56 | $42.56 | 4,083,300 |
| 2020-07-02 | $41.68 | $42.79 | $41.11 | $41.68 | $41.68 | 1,024,700 |
| 2020-07-01 | $41.78 | $42.91 | $41.07 | $41.76 | $41.76 | 999,500 |
| 2020-06-30 | $38.64 | $41.61 | $38.47 | $40.84 | $40.84 | 1,430,100 |
| 2020-06-29 | $38.61 | $40.25 | $37.69 | $38.67 | $38.67 | 1,355,100 |
| 2020-06-26 | $41.75 | $42.03 | $38.16 | $38.59 | $38.59 | 4,878,634 |
| 2020-06-25 | $42.58 | $43.34 | $41.83 | $42.19 | $42.19 | 1,264,201 |
| 2020-06-24 | $42.53 | $43.33 | $40.34 | $42.59 | $42.59 | 1,001,356 |
| 2020-06-23 | $43.36 | $43.68 | $41.64 | $41.84 | $41.84 | 1,683,981 |
| 2020-06-22 | $44.36 | $45.35 | $41.95 | $42.16 | $42.16 | 1,359,406 |
| 2020-06-19 | $44.31 | $44.98 | $42.63 | $44.40 | $44.40 | 1,551,243 |
| 2020-06-18 | $41.56 | $44.11 | $41.20 | $43.33 | $43.33 | 1,483,696 |
| 2020-06-17 | $41.01 | $42.19 | $40.16 | $41.58 | $41.58 | 679,561 |
| 2020-06-16 | $42.82 | $42.90 | $38.58 | $40.57 | $40.57 | 950,502 |
| 2020-06-15 | $36.06 | $42.27 | $35.30 | $40.78 | $40.78 | 1,256,590 |
| 2020-06-12 | $40.32 | $40.97 | $36.15 | $36.86 | $36.86 | 1,067,587 |
| 2020-06-11 | $39.09 | $39.84 | $36.83 | $38.73 | $38.73 | 1,147,509 |
| 2020-06-10 | $43.77 | $44.07 | $39.28 | $41.05 | $41.05 | 1,219,207 |
| 2020-06-09 | $40.99 | $43.95 | $39.25 | $42.46 | $42.46 | 1,450,443 |
| 2020-06-08 | $38.94 | $41.69 | $38.00 | $41.42 | $41.42 | 1,863,427 |
| 2020-06-05 | $40.00 | $40.06 | $34.64 | $35.69 | $35.69 | 1,484,958 |
| 2020-06-04 | $39.29 | $40.08 | $37.91 | $39.25 | $39.25 | 2,057,009 |
| 2020-06-03 | $37.49 | $39.00 | $37.11 | $38.01 | $38.01 | 1,646,145 |
| 2020-06-02 | $34.74 | $36.65 | $34.52 | $36.02 | $36.02 | 1,532,645 |
| 2020-06-01 | $30.41 | $35.46 | $30.35 | $35.01 | $35.01 | 1,514,109 |
| 2020-05-29 | $27.31 | $30.56 | $27.15 | $29.91 | $29.91 | 3,050,525 |
| 2020-05-28 | $31.00 | $31.35 | $27.64 | $27.72 | $27.72 | 2,912,157 |
| 2020-05-27 | $32.71 | $33.19 | $32.01 | $33.06 | $33.06 | 911,316 |
| 2020-05-26 | $33.54 | $33.99 | $31.07 | $32.50 | $32.50 | 1,009,060 |
| 2020-05-22 | $32.33 | $34.48 | $32.06 | $33.20 | $33.20 | 990,196 |
| 2020-05-21 | $30.55 | $33.08 | $30.36 | $32.06 | $32.06 | 828,879 |
| 2020-05-20 | $27.51 | $31.74 | $26.89 | $30.28 | $30.28 | 1,293,611 |
| 2020-05-19 | $26.80 | $28.58 | $26.75 | $26.79 | $26.79 | 1,178,476 |
| 2020-05-18 | $26.60 | $27.75 | $25.76 | $26.62 | $26.62 | 640,138 |
| 2020-05-15 | $24.44 | $26.50 | $24.44 | $25.70 | $25.70 | 640,350 |
| 2020-05-14 | $23.13 | $25.36 | $22.78 | $24.76 | $24.76 | 485,601 |
| 2020-05-13 | $24.56 | $24.63 | $22.29 | $23.58 | $23.58 | 423,770 |
| 2020-05-12 | $24.49 | $25.86 | $23.60 | $24.74 | $24.74 | 594,223 |
| 2020-05-11 | $22.29 | $24.33 | $21.78 | $23.85 | $23.85 | 790,202 |
| 2020-05-08 | $21.80 | $22.37 | $21.10 | $22.15 | $22.15 | 761,512 |
| 2020-05-07 | $21.40 | $22.72 | $20.51 | $21.83 | $21.83 | 744,114 |
| 2020-05-06 | $20.78 | $20.92 | $19.47 | $19.47 | $19.47 | 364,395 |
| 2020-05-05 | $21.31 | $21.64 | $19.81 | $20.06 | $20.06 | 333,098 |
| 2020-05-04 | $20.49 | $21.08 | $20.01 | $20.88 | $20.88 | 305,953 |
| 2020-05-01 | $20.58 | $20.77 | $19.77 | $20.67 | $20.67 | 631,708 |
| 2020-04-30 | $21.75 | $22.13 | $20.57 | $21.16 | $21.16 | 385,461 |
| 2020-04-29 | $20.93 | $23.16 | $20.76 | $22.70 | $22.70 | 539,215 |
| 2020-04-28 | $21.45 | $21.46 | $19.76 | $20.48 | $20.48 | 312,545 |
| 2020-04-27 | $19.62 | $21.24 | $19.11 | $21.11 | $21.11 | 226,322 |
| 2020-04-24 | $18.20 | $19.41 | $17.81 | $19.29 | $19.29 | 223,684 |
| 2020-04-23 | $18.39 | $19.31 | $18.03 | $18.10 | $18.10 | 343,916 |
| 2020-04-22 | $19.46 | $19.53 | $17.93 | $18.30 | $18.30 | 262,976 |
| 2020-04-21 | $19.78 | $20.14 | $18.23 | $19.05 | $19.05 | 375,522 |
| 2020-04-20 | $19.75 | $21.30 | $19.74 | $20.30 | $20.30 | 413,782 |
| 2020-04-17 | $19.68 | $20.60 | $19.39 | $20.38 | $20.38 | 813,881 |
| 2020-04-16 | $20.21 | $20.40 | $19.03 | $19.24 | $19.24 | 850,055 |
| 2020-04-15 | $20.08 | $20.70 | $19.54 | $20.32 | $20.32 | 642,147 |
| 2020-04-14 | $19.92 | $22.08 | $19.66 | $21.11 | $21.11 | 977,359 |
| 2020-04-13 | $19.00 | $19.91 | $18.46 | $19.63 | $19.63 | 664,500 |
| 2020-04-09 | $19.37 | $19.84 | $18.53 | $18.99 | $18.99 | 971,369 |
| 2020-04-08 | $18.17 | $19.07 | $17.59 | $18.78 | $18.78 | 671,423 |
| 2020-04-07 | $18.52 | $19.41 | $17.36 | $18.04 | $18.04 | 623,156 |
| 2020-04-06 | $16.55 | $18.79 | $16.32 | $18.33 | $18.33 | 677,399 |
| 2020-04-03 | $18.00 | $18.19 | $15.40 | $15.99 | $15.99 | 3,172,953 |
| 2020-04-02 | $18.71 | $19.73 | $16.91 | $18.05 | $18.05 | 1,312,057 |
| 2020-04-01 | $14.49 | $19.21 | $14.31 | $18.58 | $18.58 | 2,106,548 |
| 2020-03-31 | $18.31 | $19.10 | $15.40 | $15.40 | $15.40 | 1,645,664 |
| 2020-03-30 | $17.51 | $18.66 | $16.82 | $18.27 | $18.27 | 559,486 |
| 2020-03-27 | $17.92 | $18.20 | $16.88 | $17.51 | $17.51 | 345,136 |
| 2020-03-26 | $16.68 | $18.54 | $16.04 | $18.53 | $18.53 | 357,704 |
| 2020-03-25 | $17.05 | $18.28 | $15.38 | $16.38 | $16.38 | 448,120 |
| 2020-03-24 | $15.50 | $17.29 | $14.76 | $17.12 | $17.12 | 314,033 |
| 2020-03-23 | $15.36 | $15.60 | $13.87 | $14.21 | $14.21 | 474,321 |
| 2020-03-20 | $14.69 | $16.00 | $14.05 | $15.60 | $15.60 | 605,896 |
| 2020-03-19 | $13.42 | $15.19 | $12.51 | $14.54 | $14.54 | 555,108 |
| 2020-03-18 | $15.07 | $16.24 | $11.39 | $13.45 | $13.45 | 725,663 |
| 2020-03-17 | $17.05 | $17.39 | $15.44 | $15.77 | $15.77 | 582,131 |
| 2020-03-16 | $15.52 | $17.61 | $15.00 | $17.01 | $17.01 | 518,109 |
| 2020-03-13 | $17.58 | $18.03 | $15.20 | $17.62 | $17.62 | 617,458 |
| 2020-03-12 | $17.50 | $17.54 | $15.78 | $16.51 | $16.51 | 959,449 |
| 2020-03-11 | $19.17 | $19.26 | $17.84 | $18.61 | $18.61 | 597,650 |
| 2020-03-10 | $18.96 | $19.84 | $18.61 | $19.16 | $19.16 | 699,974 |
| 2020-03-09 | $18.98 | $19.74 | $17.50 | $18.22 | $18.22 | 794,341 |
| 2020-03-06 | $21.68 | $22.03 | $20.50 | $20.51 | $20.51 | 628,393 |
| 2020-03-05 | $24.51 | $24.97 | $21.97 | $22.14 | $22.14 | 617,385 |
| 2020-03-04 | $23.82 | $25.01 | $23.70 | $24.89 | $24.89 | 461,559 |
| 2020-03-03 | $22.86 | $24.15 | $22.59 | $23.26 | $23.26 | 306,069 |
| 2020-03-02 | $21.91 | $22.87 | $20.90 | $22.86 | $22.86 | 428,278 |
| 2020-02-28 | $22.48 | $22.92 | $21.49 | $21.71 | $21.71 | 593,731 |
| 2020-02-27 | $23.26 | $24.35 | $21.60 | $23.18 | $23.18 | 812,054 |
| 2020-02-26 | $26.32 | $26.77 | $23.94 | $24.00 | $24.00 | 1,066,030 |
| 2020-02-25 | $26.76 | $27.28 | $26.07 | $26.46 | $26.46 | 623,633 |
| 2020-02-24 | $25.39 | $26.74 | $24.65 | $26.65 | $26.65 | 769,442 |
| 2020-02-21 | $25.50 | $26.81 | $24.42 | $26.53 | $26.53 | 670,608 |
| 2020-02-20 | $24.36 | $25.52 | $24.18 | $25.51 | $25.51 | 641,813 |
| 2020-02-19 | $24.45 | $24.50 | $23.65 | $24.35 | $24.35 | 637,741 |
| 2020-02-18 | $24.33 | $24.87 | $22.96 | $24.30 | $24.30 | 715,620 |
| 2020-02-14 | $24.45 | $24.74 | $24.18 | $24.49 | $24.49 | 418,916 |
| 2020-02-13 | $23.60 | $25.24 | $23.47 | $24.44 | $24.44 | 827,634 |
| 2020-02-12 | $22.49 | $23.73 | $22.05 | $23.70 | $23.70 | 640,214 |
| 2020-02-11 | $23.80 | $23.85 | $21.81 | $22.16 | $22.16 | 938,020 |
| 2020-02-10 | $22.34 | $23.13 | $21.71 | $23.13 | $23.13 | 659,514 |
| 2020-02-07 | $21.55 | $22.79 | $21.35 | $22.34 | $22.34 | 545,076 |
| 2020-02-06 | $20.60 | $21.75 | $20.38 | $21.66 | $21.66 | 410,765 |
| 2020-02-05 | $20.82 | $21.09 | $20.24 | $20.58 | $20.58 | 682,307 |
| 2020-02-04 | $21.44 | $21.52 | $20.62 | $20.88 | $20.88 | 629,801 |
| 2020-02-03 | $21.53 | $22.18 | $20.93 | $21.09 | $21.09 | 535,707 |
| 2020-01-31 | $22.15 | $22.41 | $21.20 | $21.35 | $21.35 | 445,547 |
| 2020-01-30 | $23.60 | $24.08 | $21.85 | $22.08 | $22.08 | 796,068 |
| 2020-01-29 | $23.60 | $24.18 | $23.29 | $23.72 | $23.72 | 802,059 |
| 2020-01-28 | $22.19 | $23.60 | $22.01 | $23.44 | $23.44 | 932,688 |
| 2020-01-27 | $22.19 | $22.32 | $21.56 | $22.05 | $22.05 | 289,002 |
| 2020-01-24 | $22.75 | $23.00 | $22.42 | $22.58 | $22.58 | 381,587 |
| 2020-01-23 | $22.59 | $22.84 | $22.39 | $22.75 | $22.75 | 394,540 |
| 2020-01-22 | $21.71 | $23.04 | $21.71 | $22.84 | $22.84 | 472,944 |
| 2020-01-21 | $21.57 | $21.89 | $21.43 | $21.70 | $21.70 | 316,071 |
| 2020-01-17 | $21.92 | $21.92 | $21.36 | $21.57 | $21.57 | 431,375 |
| 2020-01-16 | $21.68 | $22.00 | $21.31 | $21.61 | $21.61 | 414,092 |
| 2020-01-15 | $21.70 | $22.04 | $21.31 | $21.52 | $21.52 | 371,352 |
| 2020-01-14 | $20.33 | $21.89 | $20.33 | $21.70 | $21.70 | 662,140 |
| 2020-01-13 | $20.01 | $20.92 | $19.92 | $20.37 | $20.37 | 337,456 |
| 2020-01-10 | $20.63 | $20.87 | $19.81 | $19.99 | $19.99 | 451,229 |
| 2020-01-09 | $20.49 | $21.16 | $20.09 | $20.56 | $20.56 | 465,347 |
| 2020-01-08 | $20.60 | $21.87 | $20.03 | $20.32 | $20.32 | 629,074 |
| 2020-01-07 | $20.81 | $21.15 | $19.30 | $20.63 | $20.63 | 1,338,733 |
| 2020-01-06 | $23.25 | $23.46 | $21.90 | $21.98 | $21.98 | 987,558 |
| 2020-01-03 | $22.56 | $23.42 | $22.46 | $22.90 | $22.90 | 754,164 |
| 2020-01-02 | $22.47 | $23.00 | $22.35 | $22.70 | $22.70 | 860,178 |
| 2019-12-31 | $21.99 | $23.01 | $21.92 | $22.63 | $22.63 | 581,815 |
| 2019-12-30 | $21.00 | $22.14 | $21.00 | $21.93 | $21.93 | 819,345 |
| 2019-12-27 | $21.69 | $22.00 | $20.85 | $20.97 | $20.97 | 462,443 |
| 2019-12-26 | $21.75 | $21.95 | $20.96 | $21.26 | $21.26 | 314,869 |
| 2019-12-24 | $21.56 | $21.78 | $21.16 | $21.44 | $21.44 | 143,242 |
| 2019-12-23 | $21.78 | $22.21 | $21.28 | $21.58 | $21.58 | 568,774 |
| 2019-12-20 | $20.83 | $22.19 | $20.83 | $21.63 | $21.63 | 974,427 |
| 2019-12-19 | $21.00 | $21.37 | $19.55 | $20.73 | $20.73 | 787,804 |
| 2019-12-18 | $19.49 | $20.66 | $19.02 | $20.63 | $20.63 | 1,078,348 |
| 2019-12-17 | $18.07 | $18.95 | $17.27 | $18.91 | $18.91 | 1,275,799 |
| 2019-12-16 | $16.50 | $18.00 | $16.50 | $17.86 | $17.86 | 1,688,696 |
| 2019-12-13 | $16.00 | $16.64 | $15.70 | $16.52 | $16.52 | 767,107 |
| 2019-12-12 | $15.60 | $16.21 | $15.43 | $15.98 | $15.98 | 616,253 |
| 2019-12-11 | $15.65 | $15.77 | $15.21 | $15.60 | $15.60 | 387,416 |
| 2019-12-10 | $15.49 | $16.27 | $15.27 | $15.68 | $15.68 | 589,391 |
| 2019-12-09 | $15.15 | $15.50 | $14.92 | $15.40 | $15.40 | 243,749 |
| 2019-12-06 | $15.43 | $15.43 | $15.01 | $15.21 | $15.21 | 281,294 |
| 2019-12-05 | $15.24 | $15.77 | $14.93 | $15.23 | $15.23 | 202,246 |
| 2019-12-04 | $16.03 | $16.03 | $15.05 | $15.09 | $15.09 | 198,790 |
| 2019-12-03 | $15.36 | $15.92 | $15.28 | $15.74 | $15.74 | 321,881 |
| 2019-12-02 | $15.69 | $15.84 | $15.39 | $15.58 | $15.58 | 299,076 |
| 2019-11-29 | $14.97 | $15.69 | $14.97 | $15.56 | $15.56 | 178,014 |
| 2019-11-27 | $14.64 | $15.23 | $14.56 | $15.03 | $15.03 | 287,984 |
| 2019-11-26 | $15.15 | $15.26 | $14.53 | $14.59 | $14.59 | 416,128 |
| 2019-11-25 | $15.05 | $15.45 | $14.85 | $15.19 | $15.19 | 205,810 |
| 2019-11-22 | $14.81 | $15.28 | $14.70 | $15.04 | $15.04 | 350,173 |
| 2019-11-21 | $14.88 | $15.14 | $14.72 | $14.80 | $14.80 | 376,798 |
| 2019-11-20 | $14.74 | $15.22 | $14.69 | $14.88 | $14.88 | 365,727 |
| 2019-11-19 | $14.89 | $15.17 | $14.70 | $14.86 | $14.86 | 437,636 |
| 2019-11-18 | $15.54 | $15.69 | $14.65 | $14.90 | $14.90 | 426,347 |
| 2019-11-15 | $15.25 | $15.56 | $14.85 | $15.52 | $15.52 | 231,913 |
| 2019-11-14 | $15.11 | $15.44 | $14.41 | $15.27 | $15.27 | 472,868 |
| 2019-11-13 | $15.54 | $15.63 | $15.11 | $15.16 | $15.16 | 491,602 |
| 2019-11-12 | $15.92 | $16.10 | $15.50 | $15.55 | $15.55 | 373,125 |
| 2019-11-11 | $16.01 | $16.20 | $15.76 | $15.91 | $15.91 | 321,296 |
| 2019-11-08 | $16.33 | $16.40 | $15.98 | $16.10 | $16.10 | 434,408 |
| 2019-11-07 | $15.85 | $16.58 | $15.85 | $16.20 | $16.20 | 923,710 |
| 2019-11-06 | $15.89 | $15.99 | $15.75 | $15.83 | $15.83 | 282,737 |
| 2019-11-05 | $15.95 | $16.01 | $15.75 | $15.90 | $15.90 | 357,171 |
| 2019-11-04 | $15.99 | $16.04 | $15.74 | $15.94 | $15.94 | 323,317 |
| 2019-11-01 | $15.64 | $16.01 | $15.50 | $15.80 | $15.80 | 467,177 |
| 2019-10-31 | $15.63 | $15.88 | $15.45 | $15.50 | $15.50 | 342,918 |
| 2019-10-30 | $15.46 | $16.05 | $15.31 | $15.77 | $15.77 | 340,829 |
| 2019-10-29 | $15.31 | $15.67 | $15.12 | $15.58 | $15.58 | 470,945 |
| 2019-10-28 | $15.60 | $15.75 | $15.27 | $15.45 | $15.45 | 303,101 |
| 2019-10-25 | $15.38 | $15.81 | $15.32 | $15.54 | $15.54 | 439,230 |
| 2019-10-24 | $15.97 | $15.97 | $14.99 | $15.39 | $15.39 | 452,110 |
| 2019-10-23 | $16.05 | $16.14 | $15.55 | $15.72 | $15.72 | 570,778 |
| 2019-10-22 | $15.84 | $16.70 | $15.75 | $15.98 | $15.98 | 570,672 |
| 2019-10-21 | $15.49 | $16.48 | $15.23 | $15.78 | $15.78 | 977,350 |
| 2019-10-18 | $15.05 | $15.72 | $15.00 | $15.05 | $15.05 | 352,665 |
| 2019-10-17 | $15.88 | $16.34 | $14.84 | $15.11 | $15.11 | 524,764 |
| 2019-10-16 | $15.99 | $16.21 | $15.07 | $15.74 | $15.74 | 258,902 |
| 2019-10-15 | $16.71 | $16.84 | $15.77 | $15.95 | $15.95 | 405,711 |
| 2019-10-14 | $16.19 | $16.87 | $16.01 | $16.78 | $16.78 | 787,576 |
| 2019-10-11 | $16.07 | $16.73 | $15.73 | $16.26 | $16.26 | 433,532 |
| 2019-10-10 | $15.51 | $16.20 | $15.51 | $16.02 | $16.02 | 716,281 |
| 2019-10-09 | $14.05 | $15.33 | $13.81 | $15.31 | $15.31 | 1,021,898 |
| 2019-10-08 | $13.93 | $14.82 | $13.36 | $14.03 | $14.03 | 1,642,161 |
| 2019-10-07 | $14.25 | $14.40 | $12.89 | $13.95 | $13.95 | 1,977,464 |
| 2019-10-04 | $15.90 | $15.94 | $13.39 | $13.85 | $13.85 | 2,023,036 |
| 2019-10-03 | $15.50 | $16.60 | $15.01 | $15.70 | $15.70 | 951,852 |
| 2019-10-02 | $17.19 | $18.50 | $13.56 | $15.35 | $15.35 | 2,336,221 |
| 2019-10-01 | $17.35 | $20.00 | $17.30 | $17.75 | $17.75 | 673,970 |
| 2019-09-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,964 |
| 2019-09-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 133 |
| 2019-09-26 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 397 |
| 2019-09-25 | $17.89 | $18.00 | $17.88 | $17.95 | $17.95 | 1,766 |
| 2019-09-24 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,500 |
| 2019-09-23 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 253 |
| 2019-09-20 | $18.00 | $18.10 | $17.50 | $17.50 | $17.50 | 2,462 |
| 2019-09-19 | $19.80 | $19.80 | $18.83 | $18.83 | $18.83 | 414 |
| 2019-09-18 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 61 |
| 2019-09-17 | $23.07 | $23.07 | $21.26 | $21.87 | $21.87 | 625 |
| 2019-09-16 | $29.36 | $29.36 | $25.50 | $25.50 | $25.50 | 308 |
Cerence Inc (CRNC) News Headlines
Recent Cerence Inc (CRNC) News
Similar Companies to Cerence Inc (CRNC) 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 |