Shift4 Payments Inc - Class A (FOUR) Exchange: NYSE
Data as of Oct. 15, 2024
$94.13 ($-0.02) -0.02%
Shift4 Payments Inc - Class A - Daily Information
Click for more stock information on Shift4 Payments Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Oct. 15, 2024 |
| Open | $93.91 |
| Previous Close | $94.13 |
| High | $95.21 |
| Low | $92.08 |
| Adjusted Open | $93.91 |
| Previous Adjusted Close | $94.13 |
| Adjusted High | $95.21 |
| Adjusted Low | $92.08 |
About Shift4 Payments Inc - Class A (FOUR)
Shift4 Payments Inc. is a technology based payments company whose mission is to be the most innovative and reliable payment processor in the world. The company was founded in 1996 and is headquartered in Allentown, Pennsylvania. Its primary services are in-store, eCommerce and mobile card / NFC payment integration, electronic check services, and loyalty and merchant-funded rewards programs. The company offers an array of services to enable merchants to accept payment by debit, credit, gift and loyalty cards, as well as checks. It also provides online credit card, e-check and media products and services, including POS integration support, fraud and risk management, and reporting. Currently, Shift4 Payments Inc. has over 7000 employees, with 200 staff in its Allentown headquarters and over 5000 employees in 22 sales and support offices worldwide. Since its inception, the company has seen tremendous growth, processing over 4.4 billion Transactions for over 175 thousand merchants in the United States and Europe. The company supported the US transition from magnetic stripe cards to EMV chip cards in 2015 and has since become one of the largest and most reliable EMV providers in the industry, with an 85 percent market share in the independent restaurant and hospitality space.
Invest in Shift4 Payments Inc - Class A (FOUR)
Historical Stock Data for Shift4 Payments Inc - Class A (FOUR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | $93.91 | $95.21 | $92.08 | $94.13 | $94.13 | 891,793 |
| 2024-10-14 | $96.90 | $96.90 | $93.74 | $94.15 | $94.15 | 1,018,673 |
| 2024-10-11 | $92.93 | $96.45 | $92.38 | $96.40 | $96.40 | 809,016 |
| 2024-10-10 | $92.39 | $94.43 | $92.09 | $93.16 | $93.16 | 1,624,927 |
| 2024-10-09 | $93.00 | $94.00 | $91.45 | $93.51 | $93.51 | 797,494 |
| 2024-10-08 | $90.67 | $92.56 | $89.62 | $91.94 | $91.94 | 1,165,925 |
| 2024-10-07 | $91.26 | $92.14 | $90.30 | $90.80 | $90.80 | 646,266 |
| 2024-10-04 | $90.00 | $92.07 | $89.63 | $91.55 | $91.55 | 1,405,383 |
| 2024-10-03 | $88.28 | $89.78 | $87.70 | $89.21 | $89.21 | 1,351,918 |
| 2024-10-02 | $87.74 | $89.25 | $87.50 | $88.91 | $88.91 | 547,610 |
| 2024-10-01 | $89.33 | $89.70 | $86.19 | $88.26 | $88.26 | 1,066,050 |
| 2024-09-30 | $87.64 | $89.81 | $87.36 | $88.60 | $88.60 | 1,149,549 |
| 2024-09-27 | $86.88 | $87.94 | $85.24 | $87.85 | $87.85 | 811,199 |
| 2024-09-26 | $86.93 | $87.00 | $83.81 | $85.98 | $85.98 | 664,043 |
| 2024-09-25 | $86.95 | $87.29 | $85.06 | $85.75 | $85.75 | 852,431 |
| 2024-09-24 | $86.52 | $87.75 | $86.00 | $86.99 | $86.99 | 882,126 |
| 2024-09-23 | $87.60 | $87.96 | $85.42 | $86.52 | $86.52 | 1,157,757 |
| 2024-09-20 | $86.40 | $87.44 | $85.56 | $86.90 | $86.90 | 1,397,227 |
| 2024-09-19 | $85.92 | $87.04 | $84.51 | $85.89 | $85.89 | 1,672,517 |
| 2024-09-18 | $84.22 | $84.92 | $82.40 | $83.58 | $83.58 | 1,004,280 |
| 2024-09-17 | $84.12 | $84.20 | $82.70 | $83.94 | $83.94 | 830,457 |
| 2024-09-16 | $82.50 | $84.61 | $82.00 | $83.35 | $83.35 | 776,913 |
| 2024-09-13 | $80.88 | $85.08 | $80.80 | $82.92 | $82.92 | 1,481,143 |
| 2024-09-12 | $77.78 | $80.47 | $77.76 | $80.40 | $80.40 | 846,467 |
| 2024-09-11 | $75.79 | $77.90 | $74.02 | $77.58 | $77.58 | 667,206 |
| 2024-09-10 | $76.28 | $76.35 | $73.87 | $75.91 | $75.91 | 810,772 |
| 2024-09-09 | $76.76 | $77.04 | $75.10 | $76.12 | $76.12 | 693,424 |
| 2024-09-06 | $77.55 | $78.58 | $74.88 | $75.71 | $75.71 | 1,085,182 |
| 2024-09-05 | $77.30 | $78.02 | $76.10 | $77.50 | $77.50 | 1,141,267 |
| 2024-09-04 | $79.68 | $80.99 | $76.81 | $77.30 | $77.30 | 1,438,202 |
| 2024-09-03 | $82.49 | $82.66 | $78.77 | $79.18 | $79.18 | 1,063,692 |
| 2024-08-30 | $83.43 | $84.20 | $81.36 | $83.10 | $83.10 | 1,026,976 |
| 2024-08-29 | $80.62 | $82.73 | $80.54 | $82.32 | $82.32 | 1,344,939 |
| 2024-08-28 | $80.99 | $81.67 | $79.29 | $79.99 | $79.99 | 975,711 |
| 2024-08-27 | $80.53 | $81.44 | $79.80 | $81.23 | $81.23 | 837,688 |
| 2024-08-26 | $81.85 | $84.26 | $80.29 | $81.15 | $81.15 | 1,570,563 |
| 2024-08-23 | $80.00 | $81.23 | $79.04 | $81.13 | $81.13 | 798,707 |
| 2024-08-22 | $78.98 | $80.38 | $78.42 | $79.13 | $79.13 | 1,664,749 |
| 2024-08-21 | $79.36 | $79.78 | $78.14 | $78.92 | $78.92 | 926,941 |
| 2024-08-20 | $81.77 | $81.77 | $78.54 | $79.16 | $79.16 | 2,102,361 |
| 2024-08-19 | $81.82 | $81.99 | $78.81 | $81.67 | $81.67 | 2,340,605 |
| 2024-08-16 | $82.00 | $82.75 | $80.13 | $81.49 | $81.49 | 1,996,350 |
| 2024-08-15 | $81.53 | $83.64 | $80.94 | $81.87 | $81.87 | 2,699,950 |
| 2024-08-14 | $76.79 | $81.30 | $76.51 | $80.17 | $80.17 | 5,136,530 |
| 2024-08-13 | $73.89 | $77.70 | $73.27 | $76.03 | $76.03 | 2,557,298 |
| 2024-08-12 | $71.52 | $73.50 | $70.72 | $72.97 | $72.97 | 2,161,761 |
| 2024-08-09 | $71.13 | $72.22 | $68.92 | $71.38 | $71.38 | 2,152,439 |
| 2024-08-08 | $67.77 | $72.13 | $67.09 | $70.70 | $70.70 | 5,625,549 |
| 2024-08-07 | $64.00 | $65.64 | $63.41 | $63.53 | $63.53 | 2,451,100 |
| 2024-08-06 | $61.81 | $63.20 | $61.09 | $62.51 | $62.51 | 1,025,756 |
| 2024-08-05 | $57.91 | $62.00 | $57.45 | $61.26 | $61.26 | 1,578,095 |
| 2024-08-02 | $63.00 | $63.05 | $61.18 | $62.71 | $62.71 | 1,745,089 |
| 2024-08-01 | $68.00 | $68.78 | $64.05 | $65.02 | $65.02 | 1,348,178 |
| 2024-07-31 | $69.02 | $70.22 | $68.50 | $68.79 | $68.79 | 853,185 |
| 2024-07-30 | $69.30 | $70.00 | $67.37 | $68.92 | $68.92 | 799,476 |
| 2024-07-29 | $70.00 | $70.02 | $67.96 | $69.36 | $69.36 | 934,156 |
| 2024-07-26 | $69.44 | $70.07 | $68.53 | $69.53 | $69.53 | 733,468 |
| 2024-07-25 | $66.42 | $68.98 | $65.72 | $68.46 | $68.46 | 947,877 |
| 2024-07-24 | $68.23 | $68.95 | $66.26 | $66.30 | $66.30 | 1,222,655 |
| 2024-07-23 | $68.90 | $69.85 | $68.15 | $69.02 | $69.02 | 935,570 |
| 2024-07-22 | $67.31 | $69.13 | $66.13 | $68.88 | $68.88 | 1,265,654 |
| 2024-07-19 | $66.70 | $67.12 | $65.22 | $66.33 | $66.33 | 2,364,134 |
| 2024-07-18 | $71.00 | $71.41 | $66.42 | $66.71 | $66.71 | 1,999,860 |
| 2024-07-17 | $73.11 | $73.47 | $70.62 | $70.78 | $70.78 | 1,169,917 |
| 2024-07-16 | $72.14 | $73.66 | $71.15 | $73.10 | $73.10 | 951,516 |
| 2024-07-15 | $70.50 | $72.04 | $69.35 | $71.99 | $71.99 | 924,392 |
| 2024-07-12 | $70.30 | $70.73 | $69.70 | $70.47 | $70.47 | 706,423 |
| 2024-07-11 | $68.21 | $70.36 | $67.81 | $69.77 | $69.77 | 1,135,261 |
| 2024-07-10 | $72.09 | $72.33 | $67.42 | $67.43 | $67.43 | 2,064,851 |
| 2024-07-09 | $73.37 | $73.39 | $71.71 | $72.13 | $72.13 | 681,654 |
| 2024-07-08 | $73.47 | $75.28 | $73.05 | $73.36 | $73.36 | 1,099,039 |
| 2024-07-05 | $72.62 | $73.36 | $71.78 | $73.18 | $73.18 | 929,517 |
| 2024-07-03 | $73.60 | $73.97 | $72.28 | $72.85 | $72.85 | 696,518 |
| 2024-07-02 | $73.40 | $74.20 | $72.71 | $73.55 | $73.55 | 762,251 |
| 2024-07-01 | $73.57 | $73.89 | $72.20 | $73.84 | $73.84 | 947,596 |
| 2024-06-28 | $73.46 | $74.45 | $72.64 | $73.35 | $73.35 | 2,069,688 |
| 2024-06-27 | $71.49 | $73.63 | $71.04 | $73.32 | $73.32 | 949,299 |
| 2024-06-26 | $69.99 | $71.86 | $69.29 | $71.75 | $71.75 | 907,916 |
| 2024-06-25 | $70.66 | $71.19 | $69.90 | $70.38 | $70.38 | 728,852 |
| 2024-06-24 | $70.92 | $71.74 | $70.04 | $70.74 | $70.74 | 757,168 |
| 2024-06-21 | $70.17 | $71.35 | $69.06 | $71.14 | $71.14 | 1,448,602 |
| 2024-06-20 | $68.99 | $71.50 | $68.90 | $70.62 | $70.62 | 967,444 |
| 2024-06-18 | $70.12 | $70.57 | $68.07 | $69.04 | $69.04 | 1,286,908 |
| 2024-06-17 | $71.28 | $71.94 | $69.39 | $70.88 | $70.88 | 1,115,282 |
| 2024-06-14 | $71.20 | $72.44 | $68.29 | $69.72 | $69.72 | 1,499,609 |
| 2024-06-13 | $72.95 | $74.09 | $71.51 | $71.64 | $71.64 | 1,392,745 |
| 2024-06-12 | $74.87 | $74.94 | $72.46 | $72.77 | $72.77 | 858,368 |
| 2024-06-11 | $73.03 | $73.98 | $71.97 | $73.35 | $73.35 | 1,150,176 |
| 2024-06-10 | $71.26 | $73.52 | $71.17 | $73.24 | $73.24 | 1,138,077 |
| 2024-06-07 | $72.00 | $73.94 | $71.05 | $72.53 | $72.53 | 2,260,407 |
| 2024-06-06 | $70.01 | $70.32 | $68.33 | $69.72 | $69.72 | 1,149,647 |
| 2024-06-05 | $70.59 | $72.19 | $70.36 | $70.80 | $70.80 | 1,014,370 |
| 2024-06-04 | $69.26 | $72.23 | $69.16 | $70.54 | $70.54 | 1,020,184 |
| 2024-06-03 | $67.71 | $70.47 | $67.67 | $70.15 | $70.15 | 1,439,228 |
| 2024-05-31 | $66.11 | $67.37 | $65.08 | $67.28 | $67.28 | 868,029 |
| 2024-05-30 | $67.06 | $67.17 | $65.27 | $65.62 | $65.62 | 728,196 |
| 2024-05-29 | $65.90 | $66.94 | $65.10 | $66.41 | $66.41 | 548,246 |
| 2024-05-28 | $68.53 | $69.06 | $66.60 | $67.01 | $67.01 | 959,230 |
| 2024-05-24 | $65.65 | $68.56 | $65.29 | $68.29 | $68.29 | 1,564,450 |
| 2024-05-23 | $67.19 | $67.87 | $63.30 | $64.06 | $64.06 | 1,464,778 |
| 2024-05-22 | $67.63 | $68.80 | $66.23 | $66.60 | $66.60 | 1,109,718 |
| 2024-05-21 | $68.23 | $68.75 | $67.01 | $67.84 | $67.84 | 869,211 |
| 2024-05-20 | $67.85 | $69.31 | $67.81 | $68.82 | $68.82 | 890,814 |
| 2024-05-17 | $68.90 | $69.21 | $67.52 | $67.62 | $67.62 | 912,702 |
| 2024-05-16 | $71.68 | $71.76 | $68.80 | $68.83 | $68.83 | 1,670,561 |
| 2024-05-15 | $69.20 | $72.43 | $67.67 | $72.16 | $72.16 | 3,945,414 |
| 2024-05-14 | $66.00 | $68.50 | $64.93 | $65.00 | $65.00 | 2,152,727 |
| 2024-05-13 | $65.47 | $67.23 | $64.55 | $65.73 | $65.73 | 1,697,528 |
| 2024-05-10 | $62.82 | $66.01 | $62.47 | $65.08 | $65.08 | 3,371,652 |
| 2024-05-09 | $56.53 | $62.52 | $56.10 | $61.03 | $61.03 | 4,713,007 |
| 2024-05-08 | $59.50 | $59.99 | $58.49 | $58.71 | $58.71 | 1,990,358 |
| 2024-05-07 | $60.00 | $60.78 | $59.55 | $59.63 | $59.63 | 1,162,105 |
| 2024-05-06 | $59.81 | $60.91 | $59.30 | $60.02 | $60.02 | 1,100,649 |
| 2024-05-03 | $60.00 | $60.34 | $58.75 | $59.38 | $59.38 | 869,064 |
| 2024-05-02 | $59.14 | $59.37 | $57.93 | $58.35 | $58.35 | 900,549 |
| 2024-05-01 | $57.53 | $59.37 | $56.79 | $57.89 | $57.89 | 1,053,692 |
| 2024-04-30 | $59.22 | $59.63 | $57.40 | $57.86 | $57.86 | 1,164,431 |
| 2024-04-29 | $59.34 | $60.36 | $58.22 | $59.76 | $59.76 | 1,618,392 |
| 2024-04-26 | $59.28 | $59.94 | $58.33 | $59.07 | $59.07 | 1,038,614 |
| 2024-04-25 | $60.00 | $60.20 | $55.87 | $58.94 | $58.94 | 1,909,052 |
| 2024-04-24 | $61.93 | $62.39 | $60.27 | $60.99 | $60.99 | 901,270 |
| 2024-04-23 | $61.51 | $63.18 | $60.82 | $61.67 | $61.67 | 823,083 |
| 2024-04-22 | $61.57 | $61.77 | $60.50 | $61.02 | $61.02 | 1,094,987 |
| 2024-04-19 | $62.00 | $62.50 | $60.18 | $60.93 | $60.93 | 1,770,387 |
| 2024-04-18 | $62.72 | $64.97 | $61.86 | $61.90 | $61.90 | 1,362,513 |
| 2024-04-17 | $62.50 | $63.41 | $61.76 | $62.48 | $62.48 | 1,229,247 |
| 2024-04-16 | $61.02 | $62.70 | $60.81 | $62.14 | $62.14 | 1,021,856 |
| 2024-04-15 | $63.58 | $64.77 | $61.63 | $61.92 | $61.92 | 1,201,641 |
| 2024-04-12 | $66.15 | $66.82 | $63.15 | $63.98 | $63.98 | 1,474,741 |
| 2024-04-11 | $67.34 | $67.75 | $66.16 | $66.75 | $66.75 | 1,395,499 |
| 2024-04-10 | $67.99 | $69.31 | $66.30 | $67.05 | $67.05 | 1,188,006 |
| 2024-04-09 | $68.77 | $69.77 | $68.22 | $69.61 | $69.61 | 994,601 |
| 2024-04-08 | $67.46 | $69.29 | $67.30 | $68.39 | $68.39 | 1,210,309 |
| 2024-04-05 | $65.25 | $67.79 | $65.13 | $67.46 | $67.46 | 1,277,245 |
| 2024-04-04 | $69.52 | $70.00 | $65.64 | $65.80 | $65.80 | 1,360,668 |
| 2024-04-03 | $66.70 | $69.95 | $66.26 | $69.09 | $69.09 | 2,666,322 |
| 2024-04-02 | $64.29 | $68.03 | $64.15 | $67.11 | $67.11 | 2,019,967 |
| 2024-04-01 | $66.22 | $66.64 | $64.35 | $64.85 | $64.85 | 985,078 |
| 2024-03-28 | $65.93 | $67.94 | $65.37 | $66.07 | $66.07 | 1,374,012 |
| 2024-03-27 | $68.08 | $68.08 | $65.06 | $65.60 | $65.60 | 1,998,553 |
| 2024-03-26 | $69.81 | $69.81 | $66.20 | $67.45 | $67.45 | 2,391,639 |
| 2024-03-25 | $67.69 | $69.63 | $67.01 | $69.17 | $69.17 | 1,041,049 |
| 2024-03-22 | $73.10 | $73.10 | $67.62 | $68.30 | $68.30 | 2,175,238 |
| 2024-03-21 | $72.04 | $74.00 | $71.32 | $73.49 | $73.49 | 2,150,756 |
| 2024-03-20 | $72.22 | $72.56 | $70.57 | $71.76 | $71.76 | 1,698,695 |
| 2024-03-19 | $72.27 | $72.81 | $70.50 | $71.94 | $71.94 | 1,865,608 |
| 2024-03-18 | $70.14 | $73.65 | $69.77 | $72.31 | $72.31 | 5,238,625 |
| 2024-03-15 | $76.00 | $77.79 | $75.19 | $77.50 | $77.50 | 1,297,244 |
| 2024-03-14 | $79.96 | $80.45 | $75.43 | $76.30 | $76.30 | 1,580,760 |
| 2024-03-13 | $83.24 | $84.50 | $79.51 | $79.99 | $79.99 | 1,422,860 |
| 2024-03-12 | $84.49 | $84.71 | $80.54 | $83.29 | $83.29 | 1,108,811 |
| 2024-03-11 | $84.40 | $84.90 | $81.65 | $84.44 | $84.44 | 1,924,132 |
| 2024-03-08 | $81.18 | $82.58 | $79.94 | $82.16 | $82.16 | 1,116,289 |
| 2024-03-07 | $81.34 | $81.46 | $78.90 | $81.19 | $81.19 | 1,139,493 |
| 2024-03-06 | $80.82 | $82.66 | $79.87 | $80.90 | $80.90 | 874,466 |
| 2024-03-05 | $80.10 | $80.77 | $78.95 | $79.86 | $79.86 | 1,055,874 |
| 2024-03-04 | $83.07 | $83.07 | $80.07 | $81.02 | $81.02 | 1,710,548 |
| 2024-03-01 | $82.29 | $84.55 | $79.24 | $83.54 | $83.54 | 2,935,532 |
| 2024-02-29 | $86.96 | $92.30 | $81.75 | $82.22 | $82.22 | 6,234,065 |
| 2024-02-28 | $76.19 | $87.87 | $75.00 | $85.90 | $85.90 | 7,626,772 |
| 2024-02-27 | $69.88 | $77.78 | $68.00 | $76.83 | $76.83 | 2,812,416 |
| 2024-02-26 | $74.95 | $75.48 | $72.58 | $72.79 | $72.79 | 1,738,839 |
| 2024-02-23 | $73.94 | $75.84 | $73.94 | $75.01 | $75.01 | 1,262,305 |
| 2024-02-22 | $73.97 | $75.15 | $73.15 | $73.18 | $73.18 | 863,366 |
| 2024-02-21 | $75.71 | $75.92 | $71.86 | $72.34 | $72.34 | 1,105,220 |
| 2024-02-20 | $76.62 | $77.72 | $75.57 | $76.66 | $76.66 | 1,002,594 |
| 2024-02-16 | $77.00 | $78.85 | $76.70 | $77.49 | $77.49 | 916,099 |
| 2024-02-15 | $78.10 | $78.80 | $76.70 | $77.04 | $77.04 | 860,519 |
| 2024-02-14 | $77.53 | $77.81 | $75.69 | $77.26 | $77.26 | 617,922 |
| 2024-02-13 | $75.30 | $78.75 | $74.68 | $76.30 | $76.30 | 895,429 |
| 2024-02-12 | $78.25 | $79.20 | $77.22 | $78.92 | $78.92 | 1,076,175 |
| 2024-02-09 | $76.62 | $78.75 | $76.62 | $77.44 | $77.44 | 1,151,158 |
| 2024-02-08 | $74.58 | $76.35 | $74.31 | $75.99 | $75.99 | 543,220 |
| 2024-02-07 | $74.59 | $76.36 | $73.73 | $75.05 | $75.05 | 573,234 |
| 2024-02-06 | $73.52 | $74.70 | $72.81 | $74.41 | $74.41 | 479,843 |
| 2024-02-05 | $75.00 | $75.23 | $72.88 | $73.54 | $73.54 | 538,978 |
| 2024-02-02 | $73.99 | $76.87 | $73.54 | $75.96 | $75.96 | 875,050 |
| 2024-02-01 | $72.62 | $74.43 | $71.80 | $74.03 | $74.03 | 649,512 |
| 2024-01-31 | $74.50 | $75.00 | $71.15 | $71.81 | $71.81 | 1,121,068 |
| 2024-01-30 | $76.50 | $76.96 | $75.02 | $75.05 | $75.05 | 590,637 |
| 2024-01-29 | $75.00 | $77.51 | $74.51 | $77.03 | $77.03 | 849,409 |
| 2024-01-26 | $73.00 | $74.97 | $72.80 | $74.53 | $74.53 | 575,379 |
| 2024-01-25 | $74.59 | $75.00 | $72.32 | $73.15 | $73.15 | 757,019 |
| 2024-01-24 | $76.15 | $76.21 | $73.63 | $73.96 | $73.96 | 680,833 |
| 2024-01-23 | $75.50 | $75.50 | $73.27 | $74.78 | $74.78 | 635,190 |
| 2024-01-22 | $76.00 | $77.26 | $74.52 | $74.93 | $74.93 | 801,616 |
| 2024-01-19 | $73.43 | $75.87 | $72.58 | $75.21 | $75.21 | 939,290 |
| 2024-01-18 | $74.35 | $74.60 | $71.53 | $73.04 | $73.04 | 1,008,576 |
| 2024-01-17 | $73.00 | $73.61 | $71.91 | $73.45 | $73.45 | 684,709 |
| 2024-01-16 | $74.10 | $75.00 | $73.13 | $73.54 | $73.54 | 1,202,110 |
| 2024-01-12 | $76.00 | $78.97 | $74.67 | $74.72 | $74.72 | 2,158,324 |
| 2024-01-11 | $73.00 | $75.16 | $71.36 | $74.95 | $74.95 | 915,785 |
| 2024-01-10 | $73.31 | $73.50 | $72.16 | $72.94 | $72.94 | 476,913 |
| 2024-01-09 | $72.58 | $73.50 | $72.12 | $73.00 | $73.00 | 545,782 |
| 2024-01-08 | $71.03 | $73.26 | $70.10 | $73.06 | $73.06 | 759,184 |
| 2024-01-05 | $69.50 | $71.75 | $68.78 | $70.41 | $70.41 | 698,353 |
| 2024-01-04 | $69.80 | $71.28 | $69.04 | $70.04 | $70.04 | 1,258,626 |
| 2024-01-03 | $72.06 | $72.76 | $69.74 | $70.60 | $70.60 | 1,121,024 |
| 2024-01-02 | $72.61 | $73.59 | $71.50 | $73.36 | $73.36 | 799,928 |
| 2023-12-29 | $74.30 | $75.48 | $73.59 | $74.34 | $74.34 | 573,655 |
| 2023-12-28 | $73.99 | $74.96 | $73.39 | $74.71 | $74.71 | 461,160 |
| 2023-12-27 | $74.35 | $75.33 | $73.51 | $74.31 | $74.31 | 812,717 |
| 2023-12-26 | $74.56 | $74.98 | $73.70 | $74.16 | $74.16 | 557,712 |
| 2023-12-22 | $74.93 | $74.93 | $73.17 | $74.40 | $74.40 | 736,905 |
| 2023-12-21 | $75.10 | $75.21 | $73.11 | $74.54 | $74.54 | 564,370 |
| 2023-12-20 | $73.40 | $76.28 | $72.84 | $74.00 | $74.00 | 1,365,958 |
| 2023-12-19 | $74.60 | $75.29 | $73.04 | $73.50 | $73.50 | 1,226,779 |
| 2023-12-18 | $73.68 | $74.69 | $72.12 | $74.09 | $74.09 | 942,899 |
| 2023-12-15 | $69.73 | $74.97 | $68.69 | $73.64 | $73.64 | 4,463,432 |
| 2023-12-14 | $69.94 | $76.51 | $67.38 | $70.83 | $70.83 | 4,119,572 |
| 2023-12-13 | $67.24 | $68.64 | $65.76 | $67.65 | $67.65 | 860,014 |
| 2023-12-12 | $67.07 | $67.76 | $66.61 | $67.32 | $67.32 | 717,460 |
| 2023-12-11 | $67.25 | $68.08 | $66.44 | $67.15 | $67.15 | 617,752 |
| 2023-12-08 | $65.70 | $67.88 | $65.51 | $67.40 | $67.40 | 1,600,011 |
| 2023-12-07 | $64.67 | $65.97 | $63.89 | $65.66 | $65.66 | 610,531 |
| 2023-12-06 | $65.25 | $66.69 | $63.47 | $64.71 | $64.71 | 1,236,765 |
| 2023-12-05 | $66.09 | $66.55 | $65.13 | $66.30 | $66.30 | 667,060 |
| 2023-12-04 | $66.38 | $68.00 | $65.73 | $66.55 | $66.55 | 1,013,826 |
| 2023-12-01 | $65.78 | $67.64 | $64.89 | $67.48 | $67.48 | 1,156,743 |
| 2023-11-30 | $66.52 | $67.77 | $65.38 | $65.82 | $65.82 | 1,226,748 |
| 2023-11-29 | $64.92 | $68.17 | $64.60 | $66.23 | $66.23 | 1,390,280 |
| 2023-11-28 | $64.75 | $65.81 | $64.02 | $65.00 | $65.00 | 840,444 |
| 2023-11-27 | $63.35 | $65.95 | $63.00 | $65.05 | $65.05 | 1,386,867 |
| 2023-11-24 | $63.83 | $64.53 | $62.99 | $63.80 | $63.80 | 598,542 |
| 2023-11-22 | $64.37 | $64.50 | $63.31 | $63.83 | $63.83 | 1,017,538 |
| 2023-11-21 | $64.14 | $64.28 | $62.82 | $63.64 | $63.64 | 965,729 |
| 2023-11-20 | $64.60 | $64.84 | $63.44 | $64.59 | $64.59 | 1,086,645 |
| 2023-11-17 | $64.25 | $65.00 | $63.30 | $64.64 | $64.64 | 1,159,280 |
| 2023-11-16 | $62.82 | $65.40 | $62.11 | $64.34 | $64.34 | 1,409,396 |
| 2023-11-15 | $63.35 | $64.44 | $62.52 | $62.90 | $62.90 | 1,530,251 |
| 2023-11-14 | $60.28 | $63.48 | $59.68 | $63.40 | $63.40 | 2,165,913 |
| 2023-11-13 | $57.00 | $59.12 | $56.78 | $58.85 | $58.85 | 1,386,857 |
| 2023-11-10 | $55.92 | $57.56 | $55.17 | $57.33 | $57.33 | 1,667,785 |
| 2023-11-09 | $55.50 | $56.49 | $53.90 | $55.53 | $55.53 | 1,916,186 |
| 2023-11-08 | $47.54 | $55.01 | $47.54 | $54.27 | $54.27 | 3,982,479 |
| 2023-11-07 | $46.42 | $48.07 | $45.92 | $47.65 | $47.65 | 2,513,218 |
| 2023-11-06 | $48.77 | $48.77 | $46.12 | $46.57 | $46.57 | 843,844 |
| 2023-11-03 | $49.09 | $49.59 | $48.04 | $48.41 | $48.41 | 1,169,835 |
| 2023-11-02 | $46.32 | $48.66 | $46.26 | $47.88 | $47.88 | 1,497,633 |
| 2023-11-01 | $44.07 | $45.60 | $43.76 | $45.45 | $45.45 | 1,037,816 |
| 2023-10-31 | $44.43 | $45.06 | $43.99 | $44.52 | $44.52 | 1,039,627 |
| 2023-10-30 | $44.34 | $44.69 | $42.91 | $43.96 | $43.96 | 982,841 |
| 2023-10-27 | $44.87 | $45.00 | $43.36 | $43.61 | $43.61 | 1,158,978 |
| 2023-10-26 | $46.00 | $46.65 | $44.50 | $44.67 | $44.67 | 1,454,298 |
| 2023-10-25 | $48.43 | $48.49 | $45.20 | $46.04 | $46.04 | 2,699,464 |
| 2023-10-24 | $48.90 | $50.98 | $48.90 | $49.62 | $49.62 | 1,237,290 |
| 2023-10-23 | $50.34 | $50.59 | $48.28 | $48.35 | $48.35 | 1,411,666 |
| 2023-10-20 | $54.00 | $54.44 | $50.25 | $50.61 | $50.61 | 1,922,434 |
| 2023-10-19 | $51.75 | $52.32 | $51.31 | $52.31 | $52.31 | 821,195 |
| 2023-10-18 | $52.40 | $52.68 | $51.01 | $51.72 | $51.72 | 864,862 |
| 2023-10-17 | $51.63 | $54.30 | $51.43 | $53.21 | $53.21 | 1,099,511 |
| 2023-10-16 | $51.12 | $53.06 | $50.30 | $52.02 | $52.02 | 1,261,138 |
| 2023-10-13 | $50.28 | $51.21 | $49.76 | $50.67 | $50.67 | 1,002,861 |
| 2023-10-12 | $52.39 | $52.39 | $49.86 | $51.05 | $51.05 | 1,529,963 |
| 2023-10-11 | $53.72 | $54.09 | $51.59 | $52.24 | $52.24 | 1,389,974 |
| 2023-10-10 | $53.00 | $54.54 | $53.00 | $53.38 | $53.38 | 978,084 |
| 2023-10-09 | $54.16 | $54.24 | $52.58 | $52.90 | $52.90 | 856,927 |
| 2023-10-06 | $53.56 | $55.26 | $53.22 | $55.00 | $55.00 | 962,259 |
| 2023-10-05 | $52.83 | $53.75 | $52.68 | $53.33 | $53.33 | 877,717 |
| 2023-10-04 | $53.16 | $53.32 | $52.05 | $53.17 | $53.17 | 1,259,022 |
| 2023-10-03 | $54.19 | $54.27 | $52.26 | $52.93 | $52.93 | 1,585,539 |
| 2023-10-02 | $54.80 | $55.44 | $53.87 | $54.51 | $54.51 | 1,036,613 |
| 2023-09-29 | $56.07 | $56.73 | $55.16 | $55.37 | $55.37 | 1,011,654 |
| 2023-09-28 | $54.27 | $55.11 | $52.93 | $54.88 | $54.88 | 855,430 |
| 2023-09-27 | $55.18 | $55.48 | $53.88 | $54.44 | $54.44 | 881,567 |
| 2023-09-26 | $54.40 | $55.13 | $54.03 | $54.60 | $54.60 | 699,820 |
| 2023-09-25 | $54.17 | $55.18 | $53.75 | $55.08 | $55.08 | 637,500 |
| 2023-09-22 | $55.72 | $55.72 | $54.09 | $54.41 | $54.41 | 809,528 |
| 2023-09-21 | $56.19 | $56.26 | $54.35 | $55.08 | $55.08 | 1,370,049 |
| 2023-09-20 | $58.35 | $59.68 | $56.91 | $57.03 | $57.03 | 1,110,254 |
| 2023-09-19 | $58.60 | $58.95 | $57.24 | $58.02 | $58.02 | 1,176,502 |
| 2023-09-18 | $58.16 | $58.94 | $57.39 | $58.40 | $58.40 | 1,218,264 |
| 2023-09-15 | $58.95 | $59.73 | $58.34 | $58.72 | $58.72 | 1,475,304 |
| 2023-09-14 | $54.04 | $59.95 | $53.61 | $59.31 | $59.31 | 5,222,323 |
| 2023-09-13 | $55.22 | $55.23 | $51.41 | $53.45 | $53.45 | 3,454,714 |
| 2023-09-12 | $56.36 | $57.35 | $55.31 | $55.49 | $55.49 | 1,171,095 |
| 2023-09-11 | $56.88 | $57.15 | $56.31 | $56.55 | $56.55 | 1,101,849 |
| 2023-09-08 | $56.59 | $56.86 | $55.60 | $56.31 | $56.31 | 626,818 |
| 2023-09-07 | $55.73 | $57.16 | $55.20 | $56.78 | $56.78 | 825,945 |
| 2023-09-06 | $56.77 | $57.30 | $55.88 | $56.73 | $56.73 | 732,857 |
| 2023-09-05 | $57.18 | $57.85 | $56.75 | $56.93 | $56.93 | 483,501 |
| 2023-09-01 | $57.37 | $57.85 | $56.57 | $57.79 | $57.79 | 631,779 |
| 2023-08-31 | $57.12 | $58.24 | $56.60 | $56.79 | $56.79 | 787,661 |
| 2023-08-30 | $57.03 | $57.82 | $56.60 | $56.88 | $56.88 | 620,181 |
| 2023-08-29 | $55.66 | $57.89 | $55.50 | $57.60 | $57.60 | 1,220,064 |
| 2023-08-28 | $56.29 | $56.43 | $55.04 | $55.94 | $55.94 | 1,116,328 |
| 2023-08-25 | $55.72 | $56.73 | $55.12 | $55.76 | $55.76 | 820,800 |
| 2023-08-24 | $55.52 | $55.88 | $54.16 | $54.72 | $54.72 | 869,962 |
| 2023-08-23 | $54.86 | $56.67 | $54.34 | $55.48 | $55.48 | 1,265,564 |
| 2023-08-22 | $56.20 | $57.80 | $54.42 | $54.88 | $54.88 | 1,404,964 |
| 2023-08-21 | $54.62 | $54.80 | $53.44 | $54.22 | $54.22 | 1,004,860 |
| 2023-08-18 | $52.89 | $56.08 | $52.56 | $54.63 | $54.63 | 1,589,224 |
| 2023-08-17 | $57.10 | $57.29 | $53.68 | $53.99 | $53.99 | 2,741,860 |
| 2023-08-16 | $57.56 | $58.68 | $57.17 | $57.34 | $57.34 | 1,159,754 |
| 2023-08-15 | $59.05 | $59.71 | $57.50 | $57.93 | $57.93 | 1,399,260 |
| 2023-08-14 | $60.51 | $60.54 | $59.39 | $60.31 | $60.31 | 881,727 |
| 2023-08-11 | $61.90 | $62.19 | $60.58 | $60.81 | $60.81 | 800,721 |
| 2023-08-10 | $63.76 | $64.15 | $61.76 | $62.32 | $62.32 | 703,418 |
| 2023-08-09 | $64.95 | $65.34 | $62.59 | $63.37 | $63.37 | 725,623 |
| 2023-08-08 | $64.49 | $65.84 | $64.19 | $64.82 | $64.82 | 768,926 |
| 2023-08-07 | $65.00 | $66.13 | $63.25 | $65.62 | $65.62 | 1,158,307 |
| 2023-08-04 | $66.46 | $66.96 | $64.32 | $64.44 | $64.44 | 1,201,042 |
| 2023-08-03 | $65.35 | $66.63 | $62.31 | $65.30 | $65.30 | 1,908,182 |
| 2023-08-02 | $67.32 | $67.81 | $63.59 | $63.76 | $63.76 | 1,782,641 |
| 2023-08-01 | $68.29 | $69.56 | $67.58 | $68.57 | $68.57 | 1,190,650 |
| 2023-07-31 | $67.00 | $69.09 | $66.71 | $68.99 | $68.99 | 1,168,545 |
| 2023-07-28 | $66.77 | $67.36 | $66.01 | $66.62 | $66.62 | 1,719,326 |
| 2023-07-27 | $68.03 | $68.34 | $64.78 | $65.52 | $65.52 | 768,152 |
| 2023-07-26 | $66.82 | $67.73 | $66.47 | $67.34 | $67.34 | 458,418 |
| 2023-07-25 | $67.56 | $68.66 | $67.03 | $67.28 | $67.28 | 882,879 |
| 2023-07-24 | $67.80 | $68.41 | $66.29 | $66.69 | $66.69 | 575,528 |
| 2023-07-21 | $68.00 | $68.58 | $65.80 | $67.49 | $67.49 | 945,455 |
| 2023-07-20 | $68.06 | $69.11 | $66.76 | $68.18 | $68.18 | 757,633 |
| 2023-07-19 | $69.03 | $71.80 | $68.45 | $68.87 | $68.87 | 1,557,031 |
| 2023-07-18 | $68.27 | $69.58 | $67.69 | $68.87 | $68.87 | 761,178 |
| 2023-07-17 | $66.97 | $69.85 | $66.72 | $68.63 | $68.63 | 1,078,475 |
| 2023-07-14 | $69.40 | $70.22 | $66.10 | $67.13 | $67.13 | 877,088 |
| 2023-07-13 | $68.89 | $71.03 | $68.85 | $69.35 | $69.35 | 1,505,831 |
| 2023-07-12 | $69.00 | $70.51 | $68.27 | $68.30 | $68.30 | 1,353,780 |
| 2023-07-11 | $68.24 | $68.89 | $66.67 | $67.33 | $67.33 | 845,100 |
| 2023-07-10 | $65.92 | $68.27 | $65.63 | $68.19 | $68.19 | 631,793 |
| 2023-07-07 | $64.67 | $67.00 | $64.67 | $66.16 | $66.16 | 560,430 |
| 2023-07-06 | $66.10 | $66.10 | $63.36 | $64.84 | $64.84 | 954,583 |
| 2023-07-05 | $67.44 | $67.67 | $66.15 | $66.98 | $66.98 | 981,811 |
| 2023-07-03 | $67.82 | $68.38 | $66.43 | $67.68 | $67.68 | 442,525 |
| 2023-06-30 | $67.13 | $68.97 | $66.85 | $67.91 | $67.91 | 912,047 |
| 2023-06-29 | $64.22 | $66.34 | $63.74 | $66.21 | $66.21 | 1,203,658 |
| 2023-06-28 | $61.58 | $64.41 | $61.58 | $64.17 | $64.17 | 942,645 |
| 2023-06-27 | $60.15 | $61.96 | $59.56 | $61.66 | $61.66 | 796,506 |
| 2023-06-26 | $61.41 | $63.15 | $59.87 | $60.03 | $60.03 | 975,200 |
| 2023-06-23 | $61.90 | $62.58 | $60.15 | $61.74 | $61.74 | 1,700,656 |
| 2023-06-22 | $63.00 | $65.21 | $62.66 | $62.86 | $62.86 | 1,149,171 |
| 2023-06-21 | $62.88 | $64.00 | $61.48 | $63.45 | $63.45 | 881,244 |
| 2023-06-20 | $62.90 | $64.03 | $62.02 | $63.17 | $63.17 | 605,998 |
| 2023-06-16 | $64.68 | $64.90 | $63.01 | $63.50 | $63.50 | 1,192,559 |
| 2023-06-15 | $64.23 | $64.38 | $62.34 | $63.79 | $63.79 | 1,049,475 |
| 2023-06-14 | $66.00 | $66.90 | $64.52 | $65.05 | $65.05 | 1,237,021 |
| 2023-06-13 | $62.50 | $64.97 | $62.50 | $64.55 | $64.55 | 1,400,124 |
| 2023-06-12 | $64.28 | $65.27 | $62.01 | $62.30 | $62.30 | 1,768,356 |
| 2023-06-09 | $67.00 | $67.23 | $63.95 | $64.30 | $64.30 | 956,198 |
| 2023-06-08 | $67.16 | $67.45 | $65.50 | $66.74 | $66.74 | 596,488 |
| 2023-06-07 | $67.47 | $69.14 | $66.50 | $67.46 | $67.46 | 800,596 |
| 2023-06-06 | $65.30 | $67.48 | $65.20 | $67.11 | $67.11 | 544,180 |
| 2023-06-05 | $65.48 | $66.10 | $63.50 | $66.01 | $66.01 | 614,604 |
| 2023-06-02 | $64.77 | $66.48 | $63.50 | $65.70 | $65.70 | 688,481 |
| 2023-06-01 | $62.72 | $64.78 | $62.03 | $64.02 | $64.02 | 953,718 |
| 2023-05-31 | $63.00 | $63.95 | $61.82 | $62.72 | $62.72 | 1,520,501 |
| 2023-05-30 | $65.47 | $66.15 | $62.89 | $63.46 | $63.46 | 970,247 |
| 2023-05-26 | $64.08 | $65.79 | $63.50 | $64.70 | $64.70 | 463,893 |
| 2023-05-25 | $65.72 | $65.72 | $63.47 | $63.86 | $63.86 | 533,242 |
| 2023-05-24 | $65.47 | $66.23 | $63.10 | $64.98 | $64.98 | 1,027,134 |
| 2023-05-23 | $66.74 | $68.83 | $66.22 | $66.92 | $66.92 | 1,019,671 |
| 2023-05-22 | $65.07 | $68.30 | $64.97 | $67.53 | $67.53 | 922,633 |
| 2023-05-19 | $65.53 | $65.91 | $64.51 | $65.23 | $65.23 | 523,135 |
| 2023-05-18 | $65.20 | $66.30 | $64.15 | $65.46 | $65.46 | 1,273,223 |
| 2023-05-17 | $64.25 | $65.50 | $63.62 | $64.82 | $64.82 | 997,451 |
| 2023-05-16 | $64.18 | $64.56 | $62.30 | $63.62 | $63.62 | 682,269 |
| 2023-05-15 | $61.49 | $64.50 | $61.43 | $64.36 | $64.36 | 848,987 |
| 2023-05-12 | $62.04 | $62.42 | $61.02 | $61.55 | $61.55 | 1,049,724 |
| 2023-05-11 | $59.86 | $62.23 | $58.75 | $61.87 | $61.87 | 1,337,199 |
| 2023-05-10 | $61.40 | $61.54 | $59.59 | $60.53 | $60.53 | 1,595,651 |
| 2023-05-09 | $60.95 | $61.85 | $60.12 | $60.38 | $60.38 | 1,307,842 |
| 2023-05-08 | $62.91 | $62.91 | $61.27 | $61.67 | $61.67 | 949,144 |
| 2023-05-05 | $60.10 | $62.55 | $60.01 | $62.19 | $62.19 | 1,212,279 |
| 2023-05-04 | $67.06 | $67.17 | $58.48 | $58.81 | $58.81 | 4,254,929 |
| 2023-05-03 | $65.10 | $67.50 | $64.53 | $65.83 | $65.83 | 1,398,611 |
| 2023-05-02 | $68.01 | $68.65 | $65.44 | $65.91 | $65.91 | 1,088,227 |
| 2023-05-01 | $67.60 | $69.38 | $67.32 | $68.40 | $68.40 | 1,315,618 |
| 2023-04-28 | $65.29 | $68.12 | $64.25 | $67.77 | $67.77 | 1,072,872 |
| 2023-04-27 | $63.49 | $66.22 | $62.66 | $66.00 | $66.00 | 1,047,483 |
| 2023-04-26 | $64.03 | $65.00 | $62.39 | $62.66 | $62.66 | 1,065,896 |
| 2023-04-25 | $65.09 | $65.15 | $62.72 | $63.49 | $63.49 | 1,558,714 |
| 2023-04-24 | $65.50 | $66.60 | $64.42 | $65.65 | $65.65 | 1,054,862 |
| 2023-04-21 | $65.48 | $66.13 | $64.73 | $65.53 | $65.53 | 1,366,511 |
| 2023-04-20 | $63.35 | $67.20 | $63.24 | $65.76 | $65.76 | 4,084,885 |
| 2023-04-19 | $67.90 | $67.99 | $57.88 | $62.59 | $62.59 | 11,105,817 |
| 2023-04-18 | $70.00 | $70.00 | $67.38 | $68.54 | $68.54 | 1,863,339 |
| 2023-04-17 | $69.91 | $71.23 | $68.08 | $69.15 | $69.15 | 1,958,214 |
| 2023-04-14 | $72.58 | $72.89 | $68.06 | $70.23 | $70.23 | 1,909,368 |
| 2023-04-13 | $72.20 | $73.38 | $70.09 | $73.03 | $73.03 | 1,888,743 |
| 2023-04-12 | $75.62 | $75.90 | $70.96 | $71.22 | $71.22 | 2,621,377 |
| 2023-04-11 | $74.00 | $75.00 | $73.00 | $73.82 | $73.82 | 1,044,436 |
| 2023-04-10 | $70.08 | $72.73 | $69.51 | $72.16 | $72.16 | 928,910 |
| 2023-04-06 | $70.88 | $71.45 | $69.88 | $70.92 | $70.92 | 618,917 |
| 2023-04-05 | $72.20 | $72.51 | $68.89 | $71.40 | $71.40 | 1,741,116 |
| 2023-04-04 | $75.56 | $75.56 | $71.91 | $73.01 | $73.01 | 1,254,908 |
| 2023-04-03 | $75.00 | $75.79 | $73.04 | $74.90 | $74.90 | 1,263,271 |
| 2023-03-31 | $73.22 | $76.40 | $73.22 | $75.80 | $75.80 | 1,765,317 |
| 2023-03-30 | $71.87 | $74.29 | $71.75 | $72.91 | $72.91 | 1,765,196 |
| 2023-03-29 | $70.02 | $71.89 | $69.24 | $71.05 | $71.05 | 1,855,938 |
| 2023-03-28 | $67.31 | $69.26 | $66.43 | $69.00 | $69.00 | 1,081,652 |
| 2023-03-27 | $68.20 | $69.36 | $66.91 | $67.14 | $67.14 | 733,115 |
| 2023-03-24 | $67.92 | $68.71 | $65.36 | $66.97 | $66.97 | 1,183,352 |
| 2023-03-23 | $68.72 | $70.84 | $67.50 | $68.63 | $68.63 | 960,932 |
| 2023-03-22 | $69.58 | $70.89 | $67.91 | $68.60 | $68.60 | 1,385,262 |
| 2023-03-21 | $68.45 | $70.48 | $67.16 | $69.45 | $69.45 | 1,313,401 |
| 2023-03-20 | $66.96 | $68.37 | $66.45 | $66.94 | $66.94 | 802,083 |
| 2023-03-17 | $68.17 | $69.62 | $66.64 | $67.14 | $67.14 | 1,022,887 |
| 2023-03-16 | $69.12 | $70.77 | $67.55 | $69.12 | $69.12 | 1,216,419 |
| 2023-03-15 | $66.88 | $69.06 | $65.63 | $68.22 | $68.22 | 1,208,045 |
| 2023-03-14 | $68.21 | $69.85 | $67.34 | $68.08 | $68.08 | 1,028,625 |
| 2023-03-13 | $67.03 | $67.88 | $65.69 | $66.70 | $66.70 | 1,397,194 |
| 2023-03-10 | $68.10 | $68.71 | $64.56 | $68.31 | $68.31 | 1,690,277 |
| 2023-03-09 | $70.74 | $73.25 | $68.23 | $68.45 | $68.45 | 1,560,530 |
| 2023-03-08 | $68.75 | $71.98 | $68.01 | $71.08 | $71.08 | 1,548,069 |
| 2023-03-07 | $70.80 | $71.90 | $67.31 | $68.27 | $68.27 | 1,844,913 |
| 2023-03-06 | $72.11 | $73.62 | $70.89 | $71.00 | $71.00 | 1,533,658 |
| 2023-03-03 | $70.00 | $72.62 | $68.83 | $72.27 | $72.27 | 1,688,692 |
| 2023-03-02 | $69.38 | $70.01 | $68.11 | $69.51 | $69.51 | 1,472,928 |
| 2023-03-01 | $64.86 | $70.28 | $64.86 | $69.43 | $69.43 | 2,649,511 |
| 2023-02-28 | $61.65 | $67.05 | $61.36 | $64.50 | $64.50 | 4,936,592 |
| 2023-02-27 | $57.84 | $58.00 | $56.05 | $57.06 | $57.06 | 2,060,104 |
| 2023-02-24 | $57.40 | $58.39 | $56.93 | $57.83 | $57.83 | 1,204,668 |
| 2023-02-23 | $57.35 | $59.10 | $56.65 | $58.65 | $58.65 | 1,330,957 |
| 2023-02-22 | $57.99 | $58.67 | $56.91 | $57.59 | $57.59 | 954,490 |
| 2023-02-21 | $56.31 | $57.98 | $55.93 | $57.56 | $57.56 | 1,524,228 |
| 2023-02-17 | $59.65 | $60.16 | $56.42 | $57.84 | $57.84 | 2,399,177 |
| 2023-02-16 | $65.26 | $66.00 | $59.50 | $60.28 | $60.28 | 2,576,505 |
| 2023-02-15 | $66.19 | $67.83 | $65.57 | $66.96 | $66.96 | 760,702 |
| 2023-02-14 | $64.68 | $67.29 | $64.00 | $66.56 | $66.56 | 741,900 |
| 2023-02-13 | $63.83 | $66.31 | $62.16 | $65.81 | $65.81 | 922,654 |
| 2023-02-10 | $63.50 | $64.90 | $62.98 | $63.39 | $63.39 | 543,113 |
| 2023-02-09 | $65.99 | $66.90 | $63.83 | $64.20 | $64.20 | 844,723 |
| 2023-02-08 | $66.50 | $67.42 | $64.74 | $65.06 | $65.06 | 557,985 |
| 2023-02-07 | $65.69 | $67.39 | $64.61 | $66.90 | $66.90 | 774,041 |
| 2023-02-06 | $64.85 | $66.50 | $64.36 | $65.78 | $65.78 | 608,656 |
| 2023-02-03 | $64.27 | $67.62 | $62.74 | $66.15 | $66.15 | 764,071 |
| 2023-02-02 | $67.04 | $69.36 | $64.71 | $66.34 | $66.34 | 1,419,071 |
| 2023-02-01 | $64.48 | $65.88 | $63.85 | $65.42 | $65.42 | 1,456,234 |
| 2023-01-31 | $61.86 | $64.16 | $61.72 | $64.04 | $64.04 | 656,328 |
| 2023-01-30 | $62.39 | $63.02 | $61.50 | $61.69 | $61.69 | 446,550 |
| 2023-01-27 | $63.15 | $64.50 | $62.42 | $63.69 | $63.69 | 1,847,639 |
| 2023-01-26 | $62.69 | $63.54 | $59.74 | $63.08 | $63.08 | 1,000,488 |
| 2023-01-25 | $60.18 | $61.47 | $58.22 | $61.30 | $61.30 | 1,090,345 |
| 2023-01-24 | $63.12 | $65.31 | $61.57 | $61.61 | $61.61 | 3,056,826 |
| 2023-01-23 | $63.25 | $64.27 | $62.25 | $63.86 | $63.86 | 829,712 |
| 2023-01-20 | $61.66 | $63.60 | $61.50 | $63.46 | $63.46 | 935,807 |
| 2023-01-19 | $60.20 | $61.48 | $59.13 | $60.23 | $60.23 | 907,430 |
| 2023-01-18 | $65.00 | $65.79 | $61.13 | $61.27 | $61.27 | 1,947,298 |
| 2023-01-17 | $61.68 | $64.72 | $61.27 | $64.59 | $64.59 | 1,198,614 |
| 2023-01-13 | $60.25 | $63.09 | $59.80 | $62.57 | $62.57 | 1,209,981 |
| 2023-01-12 | $60.00 | $60.67 | $58.34 | $60.56 | $60.56 | 1,141,119 |
| 2023-01-11 | $60.07 | $61.37 | $59.24 | $59.94 | $59.94 | 1,144,217 |
| 2023-01-10 | $56.66 | $60.15 | $56.42 | $60.10 | $60.10 | 1,164,857 |
| 2023-01-09 | $57.70 | $58.65 | $56.12 | $57.50 | $57.50 | 1,267,239 |
| 2023-01-06 | $53.88 | $56.37 | $52.45 | $55.05 | $55.05 | 819,060 |
| 2023-01-05 | $54.38 | $56.04 | $53.25 | $53.59 | $53.59 | 993,243 |
| 2023-01-04 | $53.29 | $54.88 | $52.79 | $54.76 | $54.76 | 818,011 |
| 2023-01-03 | $57.00 | $57.36 | $51.71 | $52.38 | $52.38 | 1,151,768 |
| 2022-12-30 | $55.59 | $57.37 | $54.41 | $55.93 | $55.93 | 996,234 |
| 2022-12-29 | $54.10 | $56.94 | $53.68 | $56.46 | $56.46 | 1,244,207 |
| 2022-12-28 | $53.33 | $54.70 | $52.36 | $53.45 | $53.45 | 710,664 |
| 2022-12-27 | $53.75 | $54.73 | $53.09 | $53.74 | $53.74 | 606,160 |
| 2022-12-23 | $53.00 | $54.08 | $52.18 | $54.06 | $54.06 | 537,510 |
| 2022-12-22 | $52.91 | $53.70 | $51.41 | $53.00 | $53.00 | 1,148,362 |
| 2022-12-21 | $53.18 | $53.93 | $52.37 | $53.34 | $53.34 | 540,755 |
| 2022-12-20 | $51.25 | $53.35 | $51.04 | $53.15 | $53.15 | 746,818 |
| 2022-12-19 | $51.97 | $52.46 | $50.06 | $51.83 | $51.83 | 634,010 |
| 2022-12-16 | $52.08 | $53.25 | $51.18 | $51.93 | $51.93 | 983,599 |
| 2022-12-15 | $51.76 | $52.45 | $50.50 | $52.24 | $52.24 | 788,021 |
| 2022-12-14 | $52.70 | $53.69 | $50.71 | $52.94 | $52.94 | 1,096,484 |
| 2022-12-13 | $54.02 | $55.29 | $50.69 | $53.03 | $53.03 | 1,678,519 |
| 2022-12-12 | $49.29 | $52.64 | $48.97 | $52.55 | $52.55 | 1,250,810 |
| 2022-12-09 | $47.35 | $50.25 | $47.09 | $49.52 | $49.52 | 1,353,135 |
| 2022-12-08 | $45.90 | $48.00 | $45.28 | $47.73 | $47.73 | 902,565 |
| 2022-12-07 | $44.32 | $45.89 | $43.27 | $45.52 | $45.52 | 1,045,820 |
| 2022-12-06 | $48.06 | $48.06 | $43.93 | $44.73 | $44.73 | 967,174 |
| 2022-12-05 | $50.38 | $50.84 | $47.64 | $47.74 | $47.74 | 1,026,957 |
| 2022-12-02 | $48.80 | $50.61 | $47.76 | $50.10 | $50.10 | 1,099,492 |
| 2022-12-01 | $46.47 | $49.99 | $46.21 | $49.88 | $49.88 | 1,650,849 |
| 2022-11-30 | $43.32 | $46.58 | $42.79 | $46.34 | $46.34 | 1,336,304 |
| 2022-11-29 | $43.42 | $44.63 | $43.00 | $43.49 | $43.49 | 648,491 |
| 2022-11-28 | $43.70 | $44.44 | $42.79 | $43.13 | $43.13 | 567,209 |
| 2022-11-25 | $44.67 | $45.14 | $43.79 | $44.21 | $44.21 | 333,667 |
| 2022-11-23 | $44.29 | $46.48 | $44.02 | $45.10 | $45.10 | 692,480 |
| 2022-11-22 | $45.71 | $45.71 | $41.25 | $44.83 | $44.83 | 1,378,346 |
| 2022-11-21 | $47.93 | $48.28 | $45.37 | $45.87 | $45.87 | 688,256 |
| 2022-11-18 | $48.24 | $49.29 | $46.08 | $48.57 | $48.57 | 1,123,346 |
| 2022-11-17 | $47.35 | $48.88 | $46.51 | $47.39 | $47.39 | 1,308,271 |
| 2022-11-16 | $51.65 | $52.24 | $48.49 | $48.52 | $48.52 | 1,232,398 |
| 2022-11-15 | $50.12 | $54.26 | $49.34 | $52.47 | $52.47 | 2,803,814 |
| 2022-11-14 | $46.67 | $49.84 | $45.70 | $47.93 | $47.93 | 1,625,900 |
| 2022-11-11 | $46.91 | $49.14 | $45.51 | $47.30 | $47.30 | 2,285,342 |
| 2022-11-10 | $43.73 | $45.27 | $43.14 | $45.08 | $45.08 | 1,258,933 |
| 2022-11-09 | $39.81 | $42.37 | $39.25 | $41.84 | $41.84 | 1,693,879 |
| 2022-11-08 | $37.48 | $40.90 | $36.76 | $39.96 | $39.96 | 2,142,207 |
| 2022-11-07 | $44.10 | $44.70 | $36.33 | $37.27 | $37.27 | 2,994,871 |
| 2022-11-04 | $41.62 | $41.99 | $39.26 | $40.14 | $40.14 | 1,266,698 |
| 2022-11-03 | $41.80 | $42.00 | $40.21 | $40.88 | $40.88 | 761,074 |
| 2022-11-02 | $45.67 | $45.98 | $42.27 | $42.28 | $42.28 | 710,529 |
| 2022-11-01 | $46.80 | $47.52 | $45.72 | $46.18 | $46.18 | 502,865 |
| 2022-10-31 | $44.46 | $47.64 | $43.95 | $45.97 | $45.97 | 1,204,084 |
| 2022-10-28 | $43.67 | $44.72 | $42.08 | $44.70 | $44.70 | 745,279 |
| 2022-10-27 | $43.88 | $44.60 | $41.83 | $43.81 | $43.81 | 1,198,673 |
| 2022-10-26 | $44.00 | $45.00 | $42.25 | $43.02 | $43.02 | 1,497,761 |
| 2022-10-25 | $44.54 | $46.37 | $43.95 | $44.35 | $44.35 | 1,467,291 |
| 2022-10-24 | $45.71 | $45.99 | $42.92 | $44.16 | $44.16 | 1,567,430 |
| 2022-10-21 | $45.14 | $45.37 | $42.67 | $45.37 | $45.37 | 820,743 |
| 2022-10-20 | $47.16 | $48.66 | $44.77 | $44.95 | $44.95 | 940,216 |
| 2022-10-19 | $47.29 | $47.97 | $46.22 | $47.16 | $47.16 | 466,951 |
| 2022-10-18 | $46.92 | $48.40 | $46.36 | $47.88 | $47.88 | 1,033,627 |
| 2022-10-17 | $43.86 | $46.01 | $43.86 | $45.50 | $45.50 | 795,381 |
| 2022-10-14 | $46.00 | $46.23 | $42.25 | $42.53 | $42.53 | 669,270 |
| 2022-10-13 | $43.92 | $45.71 | $43.22 | $45.35 | $45.35 | 742,453 |
| 2022-10-12 | $46.04 | $46.32 | $44.39 | $45.92 | $45.92 | 515,210 |
| 2022-10-11 | $46.26 | $46.79 | $43.15 | $45.76 | $45.76 | 862,869 |
| 2022-10-10 | $46.24 | $46.57 | $44.21 | $46.32 | $46.32 | 796,799 |
| 2022-10-07 | $47.17 | $47.67 | $45.61 | $46.22 | $46.22 | 768,675 |
| 2022-10-06 | $47.17 | $49.08 | $47.17 | $48.39 | $48.39 | 917,212 |
| 2022-10-05 | $46.70 | $48.05 | $45.92 | $47.56 | $47.56 | 651,953 |
| 2022-10-04 | $45.51 | $47.50 | $45.43 | $47.49 | $47.49 | 911,258 |
| 2022-10-03 | $45.27 | $45.27 | $42.69 | $43.99 | $43.99 | 730,049 |
| 2022-09-30 | $44.16 | $45.92 | $43.94 | $44.61 | $44.61 | 828,762 |
| 2022-09-29 | $44.55 | $45.14 | $43.18 | $44.61 | $44.61 | 704,441 |
| 2022-09-28 | $44.16 | $45.99 | $43.95 | $45.81 | $45.81 | 588,419 |
| 2022-09-27 | $43.39 | $44.79 | $42.84 | $44.12 | $44.12 | 711,848 |
| 2022-09-26 | $43.74 | $44.99 | $41.97 | $42.09 | $42.09 | 639,639 |
| 2022-09-23 | $44.16 | $45.59 | $43.27 | $43.98 | $43.98 | 869,296 |
| 2022-09-22 | $46.18 | $46.99 | $44.57 | $45.25 | $45.25 | 717,852 |
| 2022-09-21 | $48.01 | $49.64 | $46.54 | $46.56 | $46.56 | 1,018,799 |
| 2022-09-20 | $47.42 | $48.52 | $47.42 | $47.74 | $47.74 | 714,747 |
| 2022-09-19 | $46.65 | $48.29 | $46.44 | $48.15 | $48.15 | 766,647 |
| 2022-09-16 | $47.59 | $47.86 | $46.10 | $47.43 | $47.43 | 993,012 |
| 2022-09-15 | $48.18 | $50.98 | $48.09 | $48.47 | $48.47 | 689,691 |
| 2022-09-14 | $47.70 | $49.56 | $46.82 | $48.75 | $48.75 | 1,027,475 |
| 2022-09-13 | $46.81 | $48.32 | $45.80 | $46.95 | $46.95 | 1,059,502 |
| 2022-09-12 | $47.78 | $48.99 | $46.53 | $48.78 | $48.78 | 540,328 |
| 2022-09-09 | $45.90 | $47.74 | $45.58 | $47.50 | $47.50 | 658,121 |
| 2022-09-08 | $44.22 | $45.84 | $43.89 | $44.93 | $44.93 | 817,081 |
| 2022-09-07 | $43.32 | $45.69 | $43.00 | $45.23 | $45.23 | 512,595 |
| 2022-09-06 | $42.90 | $44.80 | $42.35 | $43.59 | $43.59 | 690,941 |
| 2022-09-02 | $44.20 | $44.33 | $42.45 | $42.77 | $42.77 | 543,045 |
| 2022-09-01 | $44.55 | $44.99 | $41.69 | $43.38 | $43.38 | 838,435 |
| 2022-08-31 | $46.86 | $47.41 | $44.84 | $45.29 | $45.29 | 556,580 |
| 2022-08-30 | $47.04 | $47.74 | $45.92 | $45.94 | $45.94 | 678,409 |
| 2022-08-29 | $45.02 | $47.13 | $44.92 | $46.05 | $46.05 | 446,536 |
| 2022-08-26 | $48.34 | $48.62 | $45.46 | $45.91 | $45.91 | 831,929 |
| 2022-08-25 | $47.26 | $48.64 | $47.08 | $48.57 | $48.57 | 400,093 |
| 2022-08-24 | $45.19 | $47.12 | $45.18 | $46.79 | $46.79 | 412,828 |
| 2022-08-23 | $44.32 | $46.46 | $44.21 | $45.42 | $45.42 | 396,653 |
| 2022-08-22 | $44.05 | $44.87 | $43.51 | $44.24 | $44.24 | 661,727 |
| 2022-08-19 | $47.06 | $47.06 | $44.91 | $45.44 | $45.44 | 522,479 |
| 2022-08-18 | $48.46 | $48.57 | $46.81 | $47.87 | $47.87 | 834,097 |
| 2022-08-17 | $49.47 | $50.50 | $47.79 | $48.26 | $48.26 | 1,272,931 |
| 2022-08-16 | $49.53 | $51.42 | $48.20 | $51.39 | $51.39 | 1,241,495 |
| 2022-08-15 | $48.62 | $50.92 | $48.53 | $50.36 | $50.36 | 781,889 |
| 2022-08-12 | $49.24 | $49.90 | $48.49 | $49.38 | $49.38 | 645,471 |
| 2022-08-11 | $49.00 | $49.49 | $47.34 | $48.04 | $48.04 | 900,649 |
| 2022-08-10 | $47.56 | $48.98 | $47.25 | $48.22 | $48.22 | 1,011,488 |
| 2022-08-09 | $46.24 | $47.19 | $45.22 | $45.62 | $45.62 | 885,806 |
| 2022-08-08 | $45.41 | $47.71 | $45.40 | $47.19 | $47.19 | 1,028,853 |
| 2022-08-05 | $42.04 | $46.19 | $41.38 | $44.85 | $44.85 | 1,276,657 |
| 2022-08-04 | $42.63 | $46.64 | $41.49 | $43.15 | $43.15 | 3,287,327 |
| 2022-08-03 | $39.10 | $40.94 | $39.04 | $40.50 | $40.50 | 1,742,880 |
| 2022-08-02 | $37.01 | $39.44 | $36.78 | $38.54 | $38.54 | 865,395 |
| 2022-08-01 | $35.85 | $38.56 | $35.29 | $37.72 | $37.72 | 1,053,333 |
| 2022-07-29 | $35.20 | $36.49 | $34.06 | $36.43 | $36.43 | 958,558 |
| 2022-07-28 | $34.75 | $35.48 | $33.73 | $34.90 | $34.90 | 580,225 |
| 2022-07-27 | $33.82 | $34.87 | $33.40 | $34.55 | $34.55 | 549,609 |
| 2022-07-26 | $33.50 | $34.17 | $32.80 | $33.00 | $33.00 | 482,895 |
| 2022-07-25 | $34.70 | $34.82 | $33.67 | $34.24 | $34.24 | 701,914 |
| 2022-07-22 | $35.79 | $36.13 | $34.16 | $34.55 | $34.55 | 465,877 |
| 2022-07-21 | $36.71 | $37.40 | $35.25 | $35.64 | $35.64 | 772,199 |
| 2022-07-20 | $35.63 | $36.60 | $34.97 | $36.51 | $36.51 | 1,012,697 |
| 2022-07-19 | $34.66 | $36.25 | $33.83 | $35.80 | $35.80 | 942,642 |
| 2022-07-18 | $33.80 | $34.38 | $33.16 | $33.53 | $33.53 | 1,746,473 |
| 2022-07-15 | $31.66 | $33.22 | $31.38 | $32.75 | $32.75 | 816,694 |
| 2022-07-14 | $30.57 | $31.63 | $30.07 | $31.24 | $31.24 | 1,136,953 |
| 2022-07-13 | $29.93 | $31.43 | $29.39 | $31.32 | $31.32 | 973,965 |
| 2022-07-12 | $31.71 | $33.17 | $30.95 | $30.95 | $30.95 | 1,210,161 |
| 2022-07-11 | $31.49 | $31.92 | $30.40 | $31.59 | $31.59 | 906,235 |
| 2022-07-08 | $32.14 | $33.13 | $31.46 | $32.19 | $32.19 | 865,125 |
| 2022-07-07 | $32.51 | $33.77 | $32.51 | $32.76 | $32.76 | 1,024,811 |
| 2022-07-06 | $33.48 | $34.09 | $31.49 | $32.41 | $32.41 | 1,649,600 |
| 2022-07-05 | $34.26 | $34.65 | $32.62 | $33.77 | $33.77 | 1,182,772 |
| 2022-07-01 | $33.28 | $35.14 | $32.87 | $34.93 | $34.93 | 895,974 |
| 2022-06-30 | $34.83 | $34.99 | $32.50 | $33.06 | $33.06 | 1,520,007 |
| 2022-06-29 | $35.77 | $35.77 | $34.03 | $35.54 | $35.54 | 818,729 |
| 2022-06-28 | $37.68 | $38.26 | $35.31 | $35.78 | $35.78 | 1,279,388 |
| 2022-06-27 | $37.50 | $38.35 | $36.60 | $37.50 | $37.50 | 772,389 |
| 2022-06-24 | $35.87 | $38.34 | $35.68 | $37.54 | $37.54 | 2,229,227 |
| 2022-06-23 | $32.93 | $35.31 | $32.90 | $35.17 | $35.17 | 1,249,341 |
| 2022-06-22 | $31.14 | $34.30 | $30.77 | $32.60 | $32.60 | 1,365,257 |
| 2022-06-21 | $33.31 | $34.60 | $31.43 | $31.51 | $31.51 | 1,781,574 |
| 2022-06-17 | $30.72 | $33.48 | $30.24 | $32.50 | $32.50 | 2,728,753 |
| 2022-06-16 | $32.14 | $32.77 | $29.94 | $30.47 | $30.47 | 2,147,439 |
| 2022-06-15 | $32.42 | $33.42 | $31.27 | $33.13 | $33.13 | 2,685,867 |
| 2022-06-14 | $34.31 | $34.57 | $31.72 | $32.22 | $32.22 | 1,792,881 |
| 2022-06-13 | $37.27 | $38.01 | $33.60 | $34.01 | $34.01 | 2,082,204 |
| 2022-06-10 | $41.12 | $42.64 | $39.15 | $39.49 | $39.49 | 1,181,316 |
| 2022-06-09 | $45.31 | $46.06 | $42.15 | $42.39 | $42.39 | 977,645 |
| 2022-06-08 | $46.50 | $46.61 | $45.45 | $46.06 | $46.06 | 475,972 |
| 2022-06-07 | $45.65 | $47.41 | $45.56 | $46.89 | $46.89 | 447,422 |
| 2022-06-06 | $46.59 | $47.91 | $45.42 | $46.42 | $46.42 | 564,652 |
| 2022-06-03 | $46.08 | $46.60 | $45.05 | $45.95 | $45.95 | 689,005 |
| 2022-06-02 | $44.97 | $47.21 | $44.73 | $47.01 | $47.01 | 1,042,860 |
| 2022-06-01 | $45.87 | $46.53 | $43.79 | $44.57 | $44.57 | 858,699 |
| 2022-05-31 | $47.54 | $48.08 | $45.51 | $45.65 | $45.65 | 810,999 |
| 2022-05-27 | $46.95 | $49.64 | $46.95 | $47.75 | $47.75 | 923,564 |
| 2022-05-26 | $44.67 | $48.52 | $44.50 | $46.64 | $46.64 | 1,063,458 |
| 2022-05-25 | $43.02 | $45.07 | $42.84 | $44.63 | $44.63 | 497,462 |
| 2022-05-24 | $44.67 | $45.58 | $42.55 | $43.09 | $43.09 | 542,198 |
| 2022-05-23 | $47.13 | $48.31 | $44.82 | $45.67 | $45.67 | 649,482 |
| 2022-05-20 | $47.52 | $48.50 | $45.10 | $47.29 | $47.29 | 834,114 |
| 2022-05-19 | $46.64 | $48.26 | $45.25 | $46.88 | $46.88 | 1,218,110 |
| 2022-05-18 | $45.96 | $48.59 | $45.26 | $46.23 | $46.23 | 1,002,216 |
| 2022-05-17 | $46.63 | $47.90 | $44.40 | $46.94 | $46.94 | 912,729 |
| 2022-05-16 | $45.99 | $47.07 | $44.41 | $44.68 | $44.68 | 1,110,228 |
| 2022-05-13 | $45.36 | $47.91 | $45.27 | $46.45 | $46.45 | 1,274,451 |
| 2022-05-12 | $39.38 | $44.52 | $38.74 | $43.89 | $43.89 | 1,632,621 |
| 2022-05-11 | $41.10 | $42.70 | $39.69 | $40.10 | $40.10 | 1,873,603 |
| 2022-05-10 | $40.95 | $42.95 | $37.46 | $41.02 | $41.02 | 1,940,686 |
| 2022-05-09 | $43.00 | $43.84 | $38.90 | $39.93 | $39.93 | 1,975,753 |
| 2022-05-06 | $45.77 | $45.77 | $41.91 | $44.09 | $44.09 | 1,715,913 |
| 2022-05-05 | $49.92 | $50.99 | $44.48 | $45.45 | $45.45 | 2,478,054 |
| 2022-05-04 | $52.94 | $53.63 | $49.40 | $53.15 | $53.15 | 1,633,107 |
| 2022-05-03 | $54.79 | $56.44 | $52.88 | $53.34 | $53.34 | 740,466 |
| 2022-05-02 | $52.15 | $54.83 | $51.01 | $54.71 | $54.71 | 882,661 |
| 2022-04-29 | $53.92 | $56.06 | $52.28 | $52.46 | $52.46 | 609,467 |
| 2022-04-28 | $53.63 | $55.05 | $51.28 | $54.26 | $54.26 | 677,530 |
| 2022-04-27 | $52.77 | $54.74 | $51.82 | $53.01 | $53.01 | 1,273,407 |
| 2022-04-26 | $53.88 | $54.48 | $52.49 | $52.80 | $52.80 | 758,663 |
| 2022-04-25 | $50.70 | $55.23 | $50.07 | $54.83 | $54.83 | 1,077,431 |
| 2022-04-22 | $52.65 | $54.23 | $50.92 | $51.05 | $51.05 | 909,050 |
| 2022-04-21 | $56.75 | $57.85 | $52.94 | $53.16 | $53.16 | 1,179,933 |
| 2022-04-20 | $57.53 | $58.04 | $55.35 | $55.36 | $55.36 | 823,066 |
| 2022-04-19 | $55.49 | $58.18 | $55.49 | $57.73 | $57.73 | 1,814,161 |
| 2022-04-18 | $60.31 | $61.18 | $58.91 | $60.19 | $60.19 | 734,770 |
| 2022-04-14 | $62.06 | $62.50 | $60.04 | $60.32 | $60.32 | 559,598 |
| 2022-04-13 | $58.68 | $63.16 | $58.03 | $62.04 | $62.04 | 888,239 |
| 2022-04-12 | $59.41 | $60.83 | $58.56 | $59.03 | $59.03 | 471,925 |
| 2022-04-11 | $57.29 | $59.90 | $56.88 | $58.54 | $58.54 | 624,545 |
| 2022-04-08 | $58.16 | $59.27 | $56.49 | $58.23 | $58.23 | 988,521 |
| 2022-04-07 | $64.05 | $64.37 | $57.29 | $59.18 | $59.18 | 3,414,423 |
| 2022-04-06 | $62.91 | $64.38 | $61.11 | $63.92 | $63.92 | 1,051,182 |
| 2022-04-05 | $65.06 | $66.00 | $63.53 | $64.28 | $64.28 | 1,478,982 |
| 2022-04-04 | $65.59 | $66.86 | $64.08 | $65.44 | $65.44 | 1,210,403 |
| 2022-04-01 | $62.80 | $65.08 | $62.12 | $63.54 | $63.54 | 564,803 |
| 2022-03-31 | $64.30 | $65.86 | $61.72 | $61.93 | $61.93 | 1,436,807 |
| 2022-03-30 | $64.55 | $66.72 | $63.46 | $64.72 | $64.72 | 1,360,833 |
| 2022-03-29 | $62.86 | $66.47 | $62.32 | $65.50 | $65.50 | 1,120,355 |
| 2022-03-28 | $61.17 | $62.65 | $58.68 | $61.00 | $61.00 | 891,447 |
| 2022-03-25 | $60.96 | $61.17 | $58.67 | $60.86 | $60.86 | 571,108 |
| 2022-03-24 | $60.05 | $61.29 | $58.20 | $61.17 | $61.17 | 385,651 |
| 2022-03-23 | $59.75 | $62.10 | $59.02 | $59.88 | $59.88 | 819,417 |
| 2022-03-22 | $57.93 | $62.12 | $57.60 | $60.53 | $60.53 | 1,107,288 |
| 2022-03-21 | $58.59 | $59.20 | $56.68 | $58.10 | $58.10 | 915,572 |
| 2022-03-18 | $57.69 | $60.01 | $56.44 | $59.64 | $59.64 | 1,265,378 |
| 2022-03-17 | $55.46 | $57.41 | $54.56 | $57.36 | $57.36 | 1,204,094 |
| 2022-03-16 | $53.23 | $56.34 | $52.80 | $56.15 | $56.15 | 1,538,459 |
| 2022-03-15 | $47.46 | $51.97 | $46.29 | $51.91 | $51.91 | 1,182,150 |
| 2022-03-14 | $49.45 | $49.86 | $45.51 | $45.99 | $45.99 | 1,385,153 |
| 2022-03-11 | $51.86 | $52.43 | $49.75 | $49.79 | $49.79 | 1,407,875 |
| 2022-03-10 | $48.06 | $50.56 | $47.42 | $50.45 | $50.45 | 2,014,536 |
| 2022-03-09 | $44.05 | $47.38 | $44.05 | $45.77 | $45.77 | 1,106,481 |
| 2022-03-08 | $39.57 | $43.42 | $38.88 | $41.95 | $41.95 | 1,418,132 |
| 2022-03-07 | $44.05 | $44.75 | $39.62 | $39.85 | $39.85 | 1,779,795 |
| 2022-03-04 | $45.87 | $46.28 | $43.57 | $43.96 | $43.96 | 1,293,420 |
| 2022-03-03 | $49.00 | $49.14 | $45.62 | $46.05 | $46.05 | 1,105,157 |
| 2022-03-02 | $46.90 | $50.13 | $46.90 | $48.86 | $48.86 | 1,742,404 |
| 2022-03-01 | $49.81 | $51.30 | $45.71 | $46.61 | $46.61 | 2,785,630 |
| 2022-02-28 | $52.12 | $53.21 | $50.67 | $52.65 | $52.65 | 1,457,336 |
| 2022-02-25 | $51.19 | $52.59 | $48.63 | $52.32 | $52.32 | 968,945 |
| 2022-02-24 | $43.50 | $51.35 | $43.23 | $51.25 | $51.25 | 1,199,921 |
| 2022-02-23 | $48.99 | $50.36 | $45.18 | $45.25 | $45.25 | 1,376,127 |
| 2022-02-22 | $50.76 | $52.50 | $48.47 | $48.60 | $48.60 | 821,066 |
| 2022-02-18 | $54.23 | $54.41 | $51.25 | $51.28 | $51.28 | 1,210,154 |
| 2022-02-17 | $56.09 | $56.42 | $54.13 | $54.63 | $54.63 | 566,376 |
| 2022-02-16 | $57.06 | $57.96 | $56.18 | $56.51 | $56.51 | 648,596 |
| 2022-02-15 | $55.78 | $58.33 | $55.76 | $57.91 | $57.91 | 989,469 |
| 2022-02-14 | $54.55 | $56.74 | $54.18 | $54.93 | $54.93 | 671,266 |
| 2022-02-11 | $55.99 | $57.80 | $54.84 | $55.01 | $55.01 | 871,573 |
| 2022-02-10 | $54.10 | $57.70 | $53.52 | $55.30 | $55.30 | 1,182,661 |
| 2022-02-09 | $52.32 | $55.47 | $51.81 | $55.40 | $55.40 | 1,119,039 |
| 2022-02-08 | $50.92 | $52.12 | $50.14 | $51.40 | $51.40 | 958,246 |
| 2022-02-07 | $50.01 | $52.40 | $49.58 | $51.00 | $51.00 | 528,284 |
| 2022-02-04 | $49.12 | $50.39 | $48.05 | $50.02 | $50.02 | 631,427 |
| 2022-02-03 | $50.05 | $50.86 | $48.50 | $48.78 | $48.78 | 873,574 |
| 2022-02-02 | $51.92 | $52.47 | $50.01 | $51.51 | $51.51 | 1,461,354 |
| 2022-02-01 | $53.37 | $54.22 | $51.79 | $52.82 | $52.82 | 1,750,137 |
| 2022-01-31 | $47.91 | $52.82 | $47.58 | $52.72 | $52.72 | 2,708,667 |
| 2022-01-28 | $44.93 | $48.08 | $43.75 | $47.80 | $47.80 | 1,443,101 |
| 2022-01-27 | $46.14 | $47.85 | $43.67 | $44.53 | $44.53 | 1,201,666 |
| 2022-01-26 | $48.73 | $49.50 | $45.40 | $46.08 | $46.08 | 1,520,758 |
| 2022-01-25 | $46.85 | $48.17 | $45.49 | $46.61 | $46.61 | 1,345,131 |
| 2022-01-24 | $44.56 | $48.77 | $43.09 | $48.04 | $48.04 | 1,854,028 |
| 2022-01-21 | $48.70 | $49.54 | $46.24 | $46.43 | $46.43 | 1,489,009 |
| 2022-01-20 | $48.98 | $52.90 | $48.81 | $49.52 | $49.52 | 1,704,896 |
| 2022-01-19 | $49.77 | $50.62 | $48.76 | $49.13 | $49.13 | 1,303,845 |
| 2022-01-18 | $49.14 | $51.10 | $48.58 | $49.48 | $49.48 | 979,391 |
| 2022-01-14 | $50.75 | $52.56 | $49.45 | $51.00 | $51.00 | 1,368,251 |
| 2022-01-13 | $54.90 | $55.49 | $51.15 | $51.51 | $51.51 | 1,228,303 |
| 2022-01-12 | $56.97 | $57.86 | $54.64 | $54.91 | $54.91 | 506,774 |
| 2022-01-11 | $55.01 | $57.46 | $53.56 | $56.39 | $56.39 | 905,809 |
| 2022-01-10 | $55.73 | $56.16 | $53.16 | $55.73 | $55.73 | 1,202,846 |
| 2022-01-07 | $55.88 | $58.00 | $54.83 | $56.57 | $56.57 | 1,498,559 |
| 2022-01-06 | $54.27 | $58.10 | $53.08 | $56.36 | $56.36 | 1,227,610 |
| 2022-01-05 | $57.67 | $58.53 | $53.71 | $54.26 | $54.26 | 1,467,519 |
| 2022-01-04 | $60.52 | $61.42 | $57.05 | $58.47 | $58.47 | 1,089,807 |
| 2022-01-03 | $58.34 | $60.15 | $56.60 | $59.68 | $59.68 | 997,501 |
| 2021-12-31 | $58.83 | $60.24 | $57.80 | $57.93 | $57.93 | 1,174,710 |
| 2021-12-30 | $56.29 | $60.48 | $56.10 | $59.17 | $59.17 | 1,245,679 |
| 2021-12-29 | $57.53 | $57.88 | $55.89 | $56.06 | $56.06 | 725,651 |
| 2021-12-28 | $57.54 | $58.84 | $56.51 | $57.48 | $57.48 | 1,592,426 |
| 2021-12-27 | $58.75 | $59.71 | $57.68 | $57.96 | $57.96 | 669,961 |
| 2021-12-23 | $59.67 | $59.74 | $56.72 | $59.16 | $59.16 | 1,175,112 |
| 2021-12-22 | $60.00 | $60.85 | $58.19 | $59.98 | $59.98 | 1,793,056 |
| 2021-12-21 | $56.58 | $61.62 | $56.00 | $60.80 | $60.80 | 1,412,481 |
| 2021-12-20 | $54.02 | $57.31 | $53.86 | $56.46 | $56.46 | 1,255,664 |
| 2021-12-17 | $51.42 | $56.49 | $48.88 | $55.94 | $55.94 | 2,408,030 |
| 2021-12-16 | $53.00 | $53.22 | $49.01 | $50.55 | $50.55 | 1,624,672 |
| 2021-12-15 | $52.00 | $52.51 | $48.83 | $52.16 | $52.16 | 1,838,095 |
| 2021-12-14 | $53.54 | $55.92 | $51.42 | $52.48 | $52.48 | 1,514,898 |
| 2021-12-13 | $54.41 | $55.42 | $53.18 | $54.22 | $54.22 | 1,044,344 |
| 2021-12-10 | $56.01 | $58.39 | $54.33 | $55.04 | $55.04 | 988,062 |
| 2021-12-09 | $57.17 | $58.50 | $55.61 | $56.01 | $56.01 | 1,027,071 |
| 2021-12-08 | $56.76 | $58.15 | $55.11 | $57.57 | $57.57 | 967,127 |
| 2021-12-07 | $56.58 | $58.43 | $56.12 | $57.00 | $57.00 | 1,978,303 |
| 2021-12-06 | $51.00 | $55.63 | $49.00 | $54.79 | $54.79 | 1,897,693 |
| 2021-12-03 | $52.22 | $52.55 | $49.19 | $51.07 | $51.07 | 1,449,401 |
| 2021-12-02 | $49.03 | $52.57 | $48.58 | $52.49 | $52.49 | 1,965,245 |
| 2021-12-01 | $53.18 | $53.97 | $48.74 | $49.22 | $49.22 | 2,331,262 |
| 2021-11-30 | $52.38 | $53.45 | $49.15 | $52.02 | $52.02 | 1,566,647 |
| 2021-11-29 | $54.88 | $55.13 | $50.75 | $51.80 | $51.80 | 1,734,098 |
| 2021-11-26 | $54.06 | $55.36 | $52.60 | $54.11 | $54.11 | 775,455 |
| 2021-11-24 | $54.00 | $57.25 | $53.50 | $56.55 | $56.55 | 1,462,208 |
| 2021-11-23 | $54.95 | $56.40 | $53.46 | $54.70 | $54.70 | 2,106,609 |
| 2021-11-22 | $58.74 | $58.90 | $53.50 | $55.02 | $55.02 | 1,963,393 |
| 2021-11-19 | $61.47 | $62.37 | $58.10 | $58.28 | $58.28 | 1,944,568 |
| 2021-11-18 | $66.81 | $67.29 | $61.65 | $61.78 | $61.78 | 1,417,183 |
| 2021-11-17 | $71.78 | $72.16 | $65.28 | $66.00 | $66.00 | 2,436,190 |
| 2021-11-16 | $71.50 | $72.64 | $69.76 | $72.62 | $72.62 | 1,382,276 |
| 2021-11-15 | $69.00 | $71.44 | $68.67 | $70.92 | $70.92 | 1,433,684 |
| 2021-11-12 | $66.97 | $69.23 | $65.31 | $68.40 | $68.40 | 1,536,761 |
| 2021-11-11 | $68.68 | $69.36 | $64.17 | $67.15 | $67.15 | 2,348,314 |
| 2021-11-10 | $69.43 | $73.92 | $67.10 | $68.19 | $68.19 | 4,737,440 |
| 2021-11-09 | $62.00 | $62.48 | $57.96 | $58.72 | $58.72 | 2,331,295 |
| 2021-11-08 | $61.28 | $62.85 | $60.31 | $61.97 | $61.97 | 1,449,776 |
| 2021-11-05 | $58.81 | $61.52 | $58.75 | $60.62 | $60.62 | 1,066,470 |
| 2021-11-04 | $59.00 | $59.17 | $57.40 | $58.35 | $58.35 | 1,563,255 |
| 2021-11-03 | $59.56 | $60.89 | $58.58 | $59.17 | $59.17 | 841,312 |
| 2021-11-02 | $64.08 | $64.85 | $59.06 | $59.23 | $59.23 | 1,773,433 |
| 2021-11-01 | $62.88 | $65.80 | $62.44 | $63.77 | $63.77 | 1,777,573 |
| 2021-10-29 | $64.26 | $66.35 | $60.37 | $63.13 | $63.13 | 3,092,280 |
| 2021-10-28 | $71.94 | $72.41 | $57.63 | $64.19 | $64.19 | 7,320,839 |
| 2021-10-27 | $77.56 | $78.11 | $70.97 | $71.93 | $71.93 | 2,627,381 |
| 2021-10-26 | $78.60 | $79.00 | $77.66 | $78.24 | $78.24 | 943,698 |
| 2021-10-25 | $77.09 | $78.00 | $76.76 | $77.67 | $77.67 | 551,405 |
| 2021-10-22 | $76.17 | $77.29 | $75.58 | $76.90 | $76.90 | 704,115 |
| 2021-10-21 | $77.00 | $77.51 | $76.20 | $76.82 | $76.82 | 1,018,191 |
| 2021-10-20 | $76.77 | $78.18 | $76.38 | $76.97 | $76.97 | 800,102 |
| 2021-10-19 | $76.37 | $77.01 | $74.63 | $76.43 | $76.43 | 897,511 |
| 2021-10-18 | $74.51 | $75.92 | $73.87 | $75.19 | $75.19 | 1,148,519 |
| 2021-10-15 | $72.00 | $76.46 | $71.85 | $75.65 | $75.65 | 1,646,218 |
| 2021-10-14 | $70.07 | $72.49 | $69.97 | $71.07 | $71.07 | 737,750 |
| 2021-10-13 | $71.00 | $71.95 | $69.02 | $69.53 | $69.53 | 716,664 |
| 2021-10-12 | $68.71 | $72.06 | $68.71 | $70.48 | $70.48 | 1,432,541 |
| 2021-10-11 | $74.01 | $74.21 | $68.00 | $68.10 | $68.10 | 2,262,403 |
| 2021-10-08 | $79.68 | $79.84 | $73.93 | $74.00 | $74.00 | 1,324,514 |
| 2021-10-07 | $79.37 | $81.91 | $79.03 | $79.67 | $79.67 | 793,195 |
| 2021-10-06 | $78.07 | $79.77 | $77.87 | $78.44 | $78.44 | 746,125 |
| 2021-10-05 | $78.91 | $80.35 | $78.10 | $79.77 | $79.77 | 1,295,771 |
| 2021-10-04 | $82.08 | $82.08 | $77.82 | $78.55 | $78.55 | 1,080,931 |
| 2021-10-01 | $78.00 | $82.84 | $77.86 | $81.88 | $81.88 | 1,097,903 |
| 2021-09-30 | $79.71 | $80.15 | $77.46 | $77.52 | $77.52 | 968,579 |
| 2021-09-29 | $82.81 | $82.85 | $79.44 | $79.47 | $79.47 | 688,930 |
| 2021-09-28 | $84.65 | $84.76 | $81.69 | $82.13 | $82.13 | 1,242,563 |
| 2021-09-27 | $85.84 | $87.10 | $84.47 | $85.48 | $85.48 | 710,487 |
| 2021-09-24 | $86.66 | $87.66 | $85.71 | $86.82 | $86.82 | 912,909 |
| 2021-09-23 | $84.48 | $87.17 | $83.18 | $87.00 | $87.00 | 818,503 |
| 2021-09-22 | $80.35 | $84.99 | $79.49 | $84.02 | $84.02 | 1,231,426 |
| 2021-09-21 | $81.01 | $81.29 | $79.20 | $80.35 | $80.35 | 968,855 |
| 2021-09-20 | $79.10 | $82.20 | $78.20 | $80.50 | $80.50 | 1,159,542 |
| 2021-09-17 | $80.35 | $82.00 | $80.20 | $81.48 | $81.48 | 1,718,253 |
| 2021-09-16 | $78.59 | $81.99 | $78.25 | $80.35 | $80.35 | 1,065,128 |
| 2021-09-15 | $77.60 | $78.00 | $75.34 | $77.51 | $77.51 | 1,418,334 |
| 2021-09-14 | $79.50 | $79.50 | $76.92 | $77.57 | $77.57 | 973,807 |
| 2021-09-13 | $79.45 | $79.64 | $76.62 | $79.11 | $79.11 | 1,059,637 |
| 2021-09-10 | $80.86 | $81.32 | $78.50 | $78.73 | $78.73 | 1,147,520 |
| 2021-09-09 | $81.60 | $82.44 | $79.85 | $80.52 | $80.52 | 1,594,516 |
| 2021-09-08 | $81.20 | $83.23 | $80.62 | $81.62 | $81.62 | 2,853,715 |
| 2021-09-07 | $85.40 | $87.01 | $84.54 | $86.26 | $86.26 | 2,133,616 |
| 2021-09-03 | $86.37 | $87.55 | $85.38 | $85.45 | $85.45 | 415,321 |
| 2021-09-02 | $88.37 | $88.87 | $86.80 | $86.82 | $86.82 | 540,739 |
| 2021-09-01 | $86.90 | $89.47 | $86.55 | $87.84 | $87.84 | 593,182 |
| 2021-08-31 | $85.81 | $87.15 | $85.70 | $85.71 | $85.71 | 725,828 |
| 2021-08-30 | $88.00 | $88.50 | $84.14 | $85.58 | $85.58 | 818,920 |
| 2021-08-27 | $83.71 | $88.34 | $83.50 | $87.51 | $87.51 | 1,172,731 |
| 2021-08-26 | $84.74 | $84.81 | $81.34 | $83.00 | $83.00 | 745,187 |
| 2021-08-25 | $85.70 | $86.96 | $84.67 | $85.10 | $85.10 | 581,430 |
| 2021-08-24 | $84.16 | $86.68 | $83.52 | $85.54 | $85.54 | 867,553 |
| 2021-08-23 | $79.76 | $83.82 | $79.45 | $83.31 | $83.31 | 1,242,223 |
| 2021-08-20 | $78.27 | $79.50 | $77.25 | $78.82 | $78.82 | 545,718 |
| 2021-08-19 | $78.20 | $80.50 | $77.29 | $78.39 | $78.39 | 587,492 |
| 2021-08-18 | $79.85 | $81.39 | $77.61 | $79.69 | $79.69 | 1,107,749 |
| 2021-08-17 | $81.00 | $81.72 | $79.01 | $79.57 | $79.57 | 1,070,709 |
| 2021-08-16 | $83.13 | $84.00 | $81.51 | $82.25 | $82.25 | 1,254,658 |
| 2021-08-13 | $86.43 | $86.51 | $83.45 | $84.10 | $84.10 | 529,672 |
| 2021-08-12 | $86.50 | $86.59 | $84.51 | $85.39 | $85.39 | 442,753 |
| 2021-08-11 | $85.20 | $87.99 | $85.00 | $86.49 | $86.49 | 1,448,471 |
| 2021-08-10 | $84.15 | $85.71 | $83.15 | $84.87 | $84.87 | 3,557,585 |
| 2021-08-09 | $89.30 | $89.39 | $86.61 | $86.87 | $86.87 | 783,882 |
| 2021-08-06 | $87.93 | $91.42 | $87.73 | $89.87 | $89.87 | 1,050,010 |
| 2021-08-05 | $86.50 | $92.65 | $85.50 | $87.16 | $87.16 | 1,329,892 |
| 2021-08-04 | $87.04 | $87.95 | $84.92 | $85.69 | $85.69 | 1,124,420 |
| 2021-08-03 | $87.50 | $88.34 | $85.24 | $88.15 | $88.15 | 1,164,174 |
| 2021-08-02 | $90.21 | $91.51 | $86.95 | $87.35 | $87.35 | 664,956 |
| 2021-07-30 | $89.33 | $90.02 | $88.03 | $89.19 | $89.19 | 588,740 |
| 2021-07-29 | $90.35 | $92.52 | $89.68 | $90.18 | $90.18 | 761,086 |
| 2021-07-28 | $88.65 | $90.80 | $87.13 | $89.97 | $89.97 | 984,257 |
| 2021-07-27 | $87.19 | $88.05 | $85.00 | $87.63 | $87.63 | 627,951 |
| 2021-07-26 | $89.30 | $89.80 | $87.05 | $87.52 | $87.52 | 826,638 |
| 2021-07-23 | $89.23 | $90.11 | $87.17 | $89.30 | $89.30 | 886,566 |
| 2021-07-22 | $90.00 | $90.50 | $86.59 | $89.02 | $89.02 | 3,872,584 |
| 2021-07-21 | $85.17 | $86.97 | $83.50 | $86.08 | $86.08 | 6,056,931 |
| 2021-07-20 | $88.99 | $93.20 | $88.14 | $91.68 | $91.68 | 704,948 |
| 2021-07-19 | $90.01 | $90.28 | $86.22 | $88.02 | $88.02 | 1,276,680 |
| 2021-07-16 | $95.28 | $95.82 | $90.94 | $91.44 | $91.44 | 1,331,511 |
| 2021-07-15 | $92.81 | $93.81 | $90.80 | $92.33 | $92.33 | 439,103 |
| 2021-07-14 | $97.36 | $97.36 | $93.45 | $93.49 | $93.49 | 353,942 |
| 2021-07-13 | $97.02 | $98.96 | $95.86 | $96.21 | $96.21 | 572,235 |
| 2021-07-12 | $97.00 | $97.83 | $95.09 | $97.57 | $97.57 | 602,350 |
| 2021-07-09 | $93.95 | $96.99 | $92.63 | $96.37 | $96.37 | 336,560 |
| 2021-07-08 | $92.79 | $94.39 | $91.19 | $93.07 | $93.07 | 718,492 |
| 2021-07-07 | $96.95 | $97.46 | $93.22 | $94.91 | $94.91 | 377,328 |
| 2021-07-06 | $97.40 | $98.24 | $95.51 | $96.42 | $96.42 | 694,911 |
| 2021-07-02 | $95.67 | $97.61 | $95.45 | $96.86 | $96.86 | 488,138 |
| 2021-07-01 | $95.34 | $95.79 | $93.09 | $95.19 | $95.19 | 698,039 |
| 2021-06-30 | $94.07 | $95.78 | $92.68 | $93.72 | $93.72 | 779,185 |
| 2021-06-29 | $96.00 | $96.71 | $94.23 | $94.82 | $94.82 | 712,555 |
| 2021-06-28 | $98.69 | $99.77 | $95.50 | $95.96 | $95.96 | 617,432 |
| 2021-06-25 | $99.18 | $99.90 | $96.38 | $98.49 | $98.49 | 2,911,137 |
| 2021-06-24 | $100.48 | $103.37 | $98.34 | $99.18 | $99.18 | 1,029,096 |
| 2021-06-23 | $99.00 | $101.59 | $98.48 | $99.84 | $99.84 | 476,535 |
| 2021-06-22 | $100.50 | $101.30 | $96.14 | $98.79 | $98.79 | 663,185 |
| 2021-06-21 | $98.91 | $101.75 | $97.44 | $100.51 | $100.51 | 1,051,622 |
| 2021-06-18 | $97.57 | $100.00 | $97.12 | $98.48 | $98.48 | 819,301 |
| 2021-06-17 | $96.50 | $100.13 | $96.02 | $98.27 | $98.27 | 858,241 |
| 2021-06-16 | $96.00 | $97.86 | $95.42 | $96.91 | $96.91 | 555,559 |
| 2021-06-15 | $97.66 | $98.13 | $95.51 | $95.96 | $95.96 | 580,149 |
| 2021-06-14 | $99.90 | $100.98 | $97.28 | $97.66 | $97.66 | 1,074,637 |
| 2021-06-11 | $96.33 | $100.00 | $96.00 | $99.90 | $99.90 | 806,889 |
| 2021-06-10 | $92.29 | $95.79 | $91.00 | $95.79 | $95.79 | 909,786 |
| 2021-06-09 | $99.00 | $99.99 | $94.12 | $94.56 | $94.56 | 510,148 |
| 2021-06-08 | $98.10 | $99.39 | $95.46 | $98.81 | $98.81 | 585,080 |
| 2021-06-07 | $95.00 | $99.50 | $94.30 | $97.75 | $97.75 | 759,950 |
| 2021-06-04 | $91.91 | $95.00 | $91.91 | $95.00 | $95.00 | 394,938 |
| 2021-06-03 | $92.42 | $93.08 | $89.66 | $91.88 | $91.88 | 390,533 |
| 2021-06-02 | $94.93 | $95.00 | $92.78 | $93.16 | $93.16 | 591,096 |
| 2021-06-01 | $93.99 | $97.07 | $92.96 | $95.24 | $95.24 | 537,286 |
| 2021-05-28 | $95.00 | $95.25 | $93.10 | $93.29 | $93.29 | 495,893 |
| 2021-05-27 | $93.49 | $95.30 | $92.64 | $94.78 | $94.78 | 543,114 |
| 2021-05-26 | $92.50 | $94.44 | $91.44 | $93.62 | $93.62 | 638,154 |
| 2021-05-25 | $93.11 | $95.42 | $92.35 | $92.55 | $92.55 | 537,152 |
| 2021-05-24 | $90.25 | $92.96 | $89.22 | $92.63 | $92.63 | 485,416 |
| 2021-05-21 | $91.70 | $94.84 | $88.86 | $89.10 | $89.10 | 938,664 |
| 2021-05-20 | $89.68 | $92.38 | $89.01 | $91.49 | $91.49 | 1,107,275 |
| 2021-05-19 | $86.00 | $88.36 | $84.01 | $88.16 | $88.16 | 781,928 |
| 2021-05-18 | $86.00 | $91.96 | $85.15 | $88.18 | $88.18 | 741,448 |
| 2021-05-17 | $82.28 | $85.81 | $81.38 | $85.65 | $85.65 | 1,176,957 |
| 2021-05-14 | $79.33 | $83.92 | $79.33 | $82.79 | $82.79 | 1,039,821 |
| 2021-05-13 | $80.72 | $82.03 | $75.66 | $78.05 | $78.05 | 997,899 |
| 2021-05-12 | $83.00 | $83.85 | $78.53 | $80.06 | $80.06 | 731,785 |
| 2021-05-11 | $80.03 | $86.55 | $78.98 | $83.57 | $83.57 | 1,226,024 |
| 2021-05-10 | $86.64 | $87.00 | $82.21 | $83.59 | $83.59 | 891,849 |
| 2021-05-07 | $87.20 | $90.34 | $86.37 | $87.36 | $87.36 | 2,209,823 |
| 2021-05-06 | $93.00 | $93.10 | $75.15 | $84.15 | $84.15 | 4,838,900 |
| 2021-05-05 | $96.32 | $96.40 | $93.59 | $95.23 | $95.23 | 525,900 |
| 2021-05-04 | $97.41 | $97.69 | $92.82 | $95.09 | $95.09 | 1,030,170 |
| 2021-05-03 | $99.84 | $100.49 | $97.37 | $99.13 | $99.13 | 530,781 |
| 2021-04-30 | $95.80 | $100.18 | $95.80 | $98.89 | $98.89 | 535,373 |
| 2021-04-29 | $99.63 | $99.97 | $94.59 | $97.75 | $97.75 | 732,320 |
| 2021-04-28 | $98.00 | $99.78 | $96.51 | $98.90 | $98.90 | 604,672 |
| 2021-04-27 | $101.43 | $103.22 | $96.62 | $97.35 | $97.35 | 1,145,390 |
| 2021-04-26 | $99.00 | $101.32 | $98.13 | $101.01 | $101.01 | 931,962 |
| 2021-04-23 | $98.00 | $100.42 | $97.50 | $99.15 | $99.15 | 455,141 |
| 2021-04-22 | $99.46 | $100.02 | $96.49 | $97.34 | $97.34 | 691,569 |
| 2021-04-21 | $93.50 | $99.49 | $93.12 | $98.85 | $98.85 | 667,929 |
| 2021-04-20 | $94.63 | $96.55 | $92.50 | $94.64 | $94.64 | 569,673 |
| 2021-04-19 | $98.00 | $98.09 | $94.05 | $94.54 | $94.54 | 589,150 |
| 2021-04-16 | $100.10 | $100.56 | $97.15 | $98.32 | $98.32 | 630,907 |
| 2021-04-15 | $97.00 | $99.81 | $96.75 | $99.67 | $99.67 | 454,914 |
| 2021-04-14 | $98.02 | $100.66 | $95.40 | $95.66 | $95.66 | 892,656 |
| 2021-04-13 | $100.00 | $101.76 | $95.20 | $98.02 | $98.02 | 954,678 |
| 2021-04-12 | $100.27 | $102.14 | $95.14 | $100.39 | $100.39 | 933,302 |
| 2021-04-09 | $100.00 | $104.11 | $97.07 | $101.40 | $101.40 | 1,329,686 |
| 2021-04-08 | $95.00 | $101.40 | $94.98 | $100.18 | $100.18 | 1,744,710 |
| 2021-04-07 | $93.00 | $95.77 | $91.53 | $94.41 | $94.41 | 1,128,635 |
| 2021-04-06 | $90.00 | $94.77 | $89.62 | $93.08 | $93.08 | 927,805 |
| 2021-04-05 | $89.00 | $91.18 | $87.00 | $90.50 | $90.50 | 762,657 |
| 2021-04-01 | $84.79 | $87.94 | $84.03 | $87.07 | $87.07 | 643,364 |
| 2021-03-31 | $82.30 | $84.93 | $81.85 | $82.01 | $82.01 | 672,988 |
| 2021-03-30 | $82.90 | $82.90 | $79.66 | $81.59 | $81.59 | 1,007,834 |
| 2021-03-29 | $86.00 | $87.50 | $79.55 | $82.92 | $82.92 | 1,373,224 |
| 2021-03-26 | $83.00 | $86.43 | $82.16 | $85.61 | $85.61 | 1,780,620 |
| 2021-03-25 | $80.00 | $83.59 | $78.75 | $83.06 | $83.06 | 1,091,950 |
| 2021-03-24 | $84.50 | $84.50 | $80.30 | $80.58 | $80.58 | 1,049,614 |
| 2021-03-23 | $83.36 | $85.21 | $82.51 | $83.90 | $83.90 | 628,305 |
| 2021-03-22 | $85.00 | $86.97 | $82.53 | $84.12 | $84.12 | 900,597 |
| 2021-03-19 | $86.00 | $87.83 | $84.02 | $84.61 | $84.61 | 1,144,676 |
| 2021-03-18 | $89.00 | $89.13 | $84.30 | $85.79 | $85.79 | 1,315,765 |
| 2021-03-17 | $92.14 | $92.61 | $84.38 | $89.25 | $89.25 | 2,073,582 |
| 2021-03-16 | $97.27 | $98.50 | $93.53 | $95.27 | $95.27 | 1,257,048 |
| 2021-03-15 | $93.00 | $99.00 | $92.26 | $97.85 | $97.85 | 1,243,021 |
| 2021-03-12 | $89.79 | $95.79 | $88.77 | $93.41 | $93.41 | 1,889,313 |
| 2021-03-11 | $86.49 | $99.27 | $85.78 | $94.73 | $94.73 | 3,282,332 |
| 2021-03-10 | $81.00 | $84.70 | $79.40 | $82.79 | $82.79 | 962,559 |
| 2021-03-09 | $77.00 | $81.22 | $76.39 | $80.86 | $80.86 | 986,511 |
| 2021-03-08 | $76.63 | $77.50 | $73.00 | $74.36 | $74.36 | 1,302,704 |
| 2021-03-05 | $76.15 | $79.98 | $69.57 | $76.10 | $76.10 | 1,717,301 |
| 2021-03-04 | $71.00 | $80.87 | $71.00 | $77.64 | $77.64 | 2,297,826 |
| 2021-03-03 | $75.50 | $75.50 | $70.04 | $71.00 | $71.00 | 929,990 |
| 2021-03-02 | $79.00 | $79.30 | $73.88 | $75.01 | $75.01 | 569,898 |
| 2021-03-01 | $78.66 | $79.75 | $77.15 | $77.96 | $77.96 | 712,487 |
| 2021-02-26 | $75.42 | $78.00 | $73.51 | $76.50 | $76.50 | 565,559 |
| 2021-02-25 | $82.08 | $83.38 | $73.82 | $74.86 | $74.86 | 656,432 |
| 2021-02-24 | $81.00 | $83.50 | $77.50 | $82.92 | $82.92 | 699,457 |
| 2021-02-23 | $77.86 | $81.72 | $72.50 | $81.25 | $81.25 | 677,710 |
| 2021-02-22 | $82.00 | $83.50 | $78.20 | $79.99 | $79.99 | 617,447 |
| 2021-02-19 | $80.61 | $83.50 | $80.61 | $81.83 | $81.83 | 555,934 |
| 2021-02-18 | $80.18 | $81.70 | $78.66 | $80.56 | $80.56 | 477,710 |
| 2021-02-17 | $81.99 | $82.00 | $77.55 | $81.70 | $81.70 | 498,821 |
| 2021-02-16 | $82.00 | $83.08 | $80.63 | $81.57 | $81.57 | 596,238 |
| 2021-02-12 | $82.61 | $83.35 | $80.80 | $81.22 | $81.22 | 370,825 |
| 2021-02-11 | $82.00 | $83.60 | $81.28 | $81.91 | $81.91 | 330,344 |
| 2021-02-10 | $81.00 | $82.86 | $79.59 | $81.49 | $81.49 | 622,987 |
| 2021-02-09 | $81.00 | $83.57 | $80.32 | $80.57 | $80.57 | 701,756 |
| 2021-02-08 | $79.30 | $81.12 | $78.18 | $80.19 | $80.19 | 703,939 |
| 2021-02-05 | $75.49 | $78.66 | $74.02 | $77.75 | $77.75 | 892,024 |
| 2021-02-04 | $73.00 | $76.49 | $72.95 | $74.73 | $74.73 | 664,056 |
| 2021-02-03 | $71.50 | $72.83 | $69.71 | $72.70 | $72.70 | 374,047 |
| 2021-02-02 | $70.35 | $72.81 | $68.75 | $71.30 | $71.30 | 648,048 |
| 2021-02-01 | $66.55 | $68.11 | $65.00 | $67.84 | $67.84 | 615,100 |
| 2021-01-29 | $69.00 | $69.40 | $64.79 | $65.01 | $65.01 | 729,946 |
| 2021-01-28 | $65.94 | $68.99 | $65.00 | $68.12 | $68.12 | 790,805 |
| 2021-01-27 | $67.64 | $67.67 | $62.50 | $64.20 | $64.20 | 1,696,167 |
| 2021-01-26 | $71.62 | $72.57 | $67.35 | $67.58 | $67.58 | 1,136,680 |
| 2021-01-25 | $72.09 | $73.95 | $69.85 | $70.28 | $70.28 | 736,978 |
| 2021-01-22 | $71.05 | $72.63 | $69.72 | $71.13 | $71.13 | 396,922 |
| 2021-01-21 | $71.00 | $71.39 | $69.02 | $70.32 | $70.32 | 359,140 |
| 2021-01-20 | $68.54 | $72.95 | $68.24 | $70.14 | $70.14 | 1,265,516 |
| 2021-01-19 | $71.49 | $73.12 | $68.73 | $70.47 | $70.47 | 824,743 |
| 2021-01-15 | $74.12 | $74.43 | $69.61 | $70.07 | $70.07 | 679,839 |
| 2021-01-14 | $75.07 | $76.95 | $73.61 | $73.90 | $73.90 | 523,782 |
| 2021-01-13 | $74.50 | $75.90 | $72.00 | $73.87 | $73.87 | 649,032 |
| 2021-01-12 | $72.20 | $74.60 | $71.88 | $74.28 | $74.28 | 738,765 |
| 2021-01-11 | $70.46 | $73.74 | $69.36 | $72.43 | $72.43 | 641,370 |
| 2021-01-08 | $71.25 | $72.99 | $70.53 | $71.73 | $71.73 | 698,367 |
| 2021-01-07 | $69.25 | $71.76 | $67.50 | $70.31 | $70.31 | 1,004,418 |
| 2021-01-06 | $68.00 | $72.99 | $67.38 | $68.92 | $68.92 | 1,180,266 |
| 2021-01-05 | $71.87 | $74.76 | $71.74 | $73.73 | $73.73 | 591,059 |
| 2021-01-04 | $75.80 | $76.45 | $69.70 | $71.74 | $71.74 | 927,304 |
| 2020-12-31 | $74.65 | $75.45 | $72.01 | $75.40 | $75.40 | 617,893 |
| 2020-12-30 | $69.38 | $74.80 | $69.30 | $74.09 | $74.09 | 786,923 |
| 2020-12-29 | $71.89 | $72.94 | $70.00 | $71.01 | $71.01 | 512,909 |
| 2020-12-28 | $73.01 | $73.60 | $70.82 | $71.40 | $71.40 | 511,063 |
| 2020-12-24 | $72.57 | $73.26 | $71.62 | $71.79 | $71.79 | 624,651 |
| 2020-12-23 | $74.00 | $74.76 | $71.32 | $71.86 | $71.86 | 566,828 |
| 2020-12-22 | $71.69 | $73.75 | $70.11 | $72.72 | $72.72 | 1,059,511 |
| 2020-12-21 | $70.10 | $71.89 | $67.18 | $69.74 | $69.74 | 1,188,238 |
| 2020-12-18 | $69.58 | $70.88 | $68.02 | $70.72 | $70.72 | 1,409,753 |
| 2020-12-17 | $65.86 | $68.99 | $65.00 | $67.79 | $67.79 | 1,294,956 |
| 2020-12-16 | $63.26 | $66.00 | $62.61 | $64.74 | $64.74 | 1,091,896 |
| 2020-12-15 | $63.44 | $63.62 | $61.50 | $62.78 | $62.78 | 837,718 |
| 2020-12-14 | $62.91 | $64.72 | $61.51 | $63.62 | $63.62 | 1,170,822 |
| 2020-12-11 | $61.33 | $64.08 | $61.04 | $62.29 | $62.29 | 1,319,990 |
| 2020-12-10 | $58.59 | $62.15 | $58.53 | $61.43 | $61.43 | 1,298,694 |
| 2020-12-09 | $62.83 | $66.24 | $58.96 | $59.53 | $59.53 | 1,988,928 |
| 2020-12-08 | $61.00 | $62.96 | $60.00 | $61.81 | $61.81 | 1,033,552 |
| 2020-12-07 | $62.56 | $63.60 | $60.51 | $60.70 | $60.70 | 1,406,843 |
| 2020-12-04 | $60.99 | $63.90 | $60.50 | $62.55 | $62.55 | 2,891,244 |
| 2020-12-03 | $58.72 | $61.00 | $57.46 | $59.97 | $59.97 | 6,497,935 |
| 2020-12-02 | $57.70 | $58.40 | $55.10 | $55.85 | $55.85 | 2,666,594 |
| 2020-12-01 | $56.70 | $59.30 | $56.58 | $58.08 | $58.08 | 2,023,945 |
| 2020-11-30 | $62.00 | $62.56 | $59.18 | $61.63 | $61.63 | 1,097,673 |
| 2020-11-27 | $63.60 | $64.03 | $61.58 | $61.61 | $61.61 | 348,445 |
| 2020-11-25 | $63.87 | $64.78 | $62.57 | $63.63 | $63.63 | 441,094 |
| 2020-11-24 | $62.10 | $65.40 | $61.52 | $63.91 | $63.91 | 1,109,570 |
| 2020-11-23 | $57.74 | $62.15 | $57.74 | $61.03 | $61.03 | 737,947 |
| 2020-11-20 | $56.45 | $58.85 | $55.90 | $57.40 | $57.40 | 529,103 |
| 2020-11-19 | $56.31 | $57.87 | $55.30 | $55.92 | $55.92 | 420,111 |
| 2020-11-18 | $60.46 | $60.84 | $56.37 | $56.51 | $56.51 | 691,545 |
| 2020-11-17 | $61.31 | $61.80 | $59.28 | $59.72 | $59.72 | 358,544 |
| 2020-11-16 | $61.38 | $62.00 | $59.06 | $61.18 | $61.18 | 453,915 |
| 2020-11-13 | $59.05 | $60.25 | $57.89 | $59.35 | $59.35 | 348,261 |
| 2020-11-12 | $58.62 | $60.33 | $57.51 | $57.89 | $57.89 | 297,712 |
| 2020-11-11 | $61.00 | $61.80 | $58.01 | $58.83 | $58.83 | 699,969 |
| 2020-11-10 | $62.00 | $62.35 | $57.02 | $60.00 | $60.00 | 1,129,407 |
| 2020-11-09 | $58.00 | $64.35 | $57.09 | $62.75 | $62.75 | 1,999,464 |
| 2020-11-06 | $56.12 | $56.37 | $51.56 | $54.50 | $54.50 | 911,761 |
| 2020-11-05 | $54.59 | $58.61 | $53.07 | $56.75 | $56.75 | 1,202,103 |
| 2020-11-04 | $50.97 | $54.47 | $50.06 | $54.01 | $54.01 | 1,073,107 |
| 2020-11-03 | $48.01 | $50.86 | $47.05 | $50.30 | $50.30 | 419,391 |
| 2020-11-02 | $51.66 | $51.79 | $47.36 | $47.82 | $47.82 | 654,214 |
| 2020-10-30 | $52.19 | $52.19 | $47.06 | $50.91 | $50.91 | 1,117,383 |
| 2020-10-29 | $53.42 | $54.39 | $50.77 | $52.77 | $52.77 | 749,617 |
| 2020-10-28 | $53.95 | $54.43 | $51.27 | $52.23 | $52.23 | 680,943 |
| 2020-10-27 | $53.50 | $55.93 | $53.50 | $55.77 | $55.77 | 450,332 |
| 2020-10-26 | $55.49 | $55.93 | $51.63 | $53.25 | $53.25 | 437,442 |
| 2020-10-23 | $56.07 | $56.40 | $54.08 | $55.98 | $55.98 | 301,494 |
| 2020-10-22 | $57.23 | $57.59 | $55.17 | $56.06 | $56.06 | 346,953 |
| 2020-10-21 | $58.65 | $59.80 | $54.81 | $56.81 | $56.81 | 567,762 |
| 2020-10-20 | $58.48 | $60.22 | $57.83 | $59.22 | $59.22 | 444,296 |
| 2020-10-19 | $59.29 | $59.72 | $56.77 | $57.76 | $57.76 | 510,827 |
| 2020-10-16 | $59.21 | $60.65 | $58.26 | $59.40 | $59.40 | 548,105 |
| 2020-10-15 | $54.97 | $58.75 | $54.31 | $58.44 | $58.44 | 535,807 |
| 2020-10-14 | $60.14 | $60.80 | $54.39 | $57.00 | $57.00 | 1,585,793 |
| 2020-10-13 | $60.51 | $62.27 | $57.67 | $58.20 | $58.20 | 1,248,639 |
| 2020-10-12 | $57.60 | $62.59 | $57.55 | $60.05 | $60.05 | 1,618,896 |
| 2020-10-09 | $54.27 | $56.09 | $53.56 | $55.71 | $55.71 | 742,244 |
| 2020-10-08 | $54.54 | $55.05 | $52.51 | $53.46 | $53.46 | 712,833 |
| 2020-10-07 | $54.01 | $56.20 | $53.01 | $53.45 | $53.45 | 727,291 |
| 2020-10-06 | $52.74 | $55.30 | $52.63 | $53.70 | $53.70 | 842,839 |
| 2020-10-05 | $51.76 | $53.30 | $51.10 | $52.21 | $52.21 | 725,619 |
| 2020-10-02 | $48.35 | $52.44 | $48.00 | $51.55 | $51.55 | 954,387 |
| 2020-10-01 | $49.55 | $50.50 | $48.37 | $49.69 | $49.69 | 1,662,420 |
| 2020-09-30 | $47.61 | $49.10 | $47.12 | $48.36 | $48.36 | 786,229 |
| 2020-09-29 | $45.55 | $47.80 | $45.55 | $47.24 | $47.24 | 563,837 |
| 2020-09-28 | $45.89 | $46.89 | $45.10 | $45.59 | $45.59 | 316,413 |
| 2020-09-25 | $44.45 | $46.80 | $44.19 | $45.38 | $45.38 | 972,815 |
| 2020-09-24 | $45.95 | $46.69 | $43.46 | $44.50 | $44.50 | 732,637 |
| 2020-09-23 | $46.82 | $47.58 | $45.93 | $46.64 | $46.64 | 317,967 |
| 2020-09-22 | $45.87 | $47.51 | $45.87 | $46.54 | $46.54 | 1,037,006 |
| 2020-09-21 | $43.80 | $46.52 | $43.35 | $45.36 | $45.36 | 894,681 |
| 2020-09-18 | $44.58 | $45.66 | $43.29 | $44.38 | $44.38 | 1,371,103 |
| 2020-09-17 | $45.98 | $46.49 | $43.80 | $44.57 | $44.57 | 1,022,080 |
| 2020-09-16 | $46.97 | $47.53 | $46.08 | $46.99 | $46.99 | 1,001,023 |
| 2020-09-15 | $45.86 | $46.74 | $44.70 | $46.50 | $46.50 | 1,212,871 |
| 2020-09-14 | $46.05 | $46.76 | $45.15 | $45.41 | $45.41 | 1,366,766 |
| 2020-09-11 | $48.56 | $48.60 | $45.00 | $46.30 | $46.30 | 5,157,248 |
| 2020-09-10 | $49.44 | $53.50 | $49.00 | $50.02 | $50.02 | 708,116 |
| 2020-09-09 | $46.70 | $49.72 | $45.00 | $48.95 | $48.95 | 897,040 |
| 2020-09-08 | $48.40 | $51.29 | $46.90 | $49.58 | $49.58 | 462,446 |
| 2020-09-04 | $48.77 | $49.80 | $45.14 | $49.53 | $49.53 | 543,054 |
| 2020-09-03 | $50.50 | $50.78 | $48.36 | $49.32 | $49.32 | 653,091 |
| 2020-09-02 | $51.47 | $52.00 | $50.30 | $51.27 | $51.27 | 279,163 |
| 2020-09-01 | $50.77 | $51.85 | $50.26 | $51.02 | $51.02 | 274,319 |
| 2020-08-31 | $51.50 | $51.99 | $50.22 | $50.37 | $50.37 | 282,701 |
| 2020-08-28 | $51.05 | $52.75 | $49.00 | $51.34 | $51.34 | 484,056 |
| 2020-08-27 | $51.90 | $53.01 | $50.69 | $51.26 | $51.26 | 202,008 |
| 2020-08-26 | $53.50 | $56.20 | $51.74 | $51.93 | $51.93 | 436,666 |
| 2020-08-25 | $50.32 | $53.44 | $50.00 | $52.72 | $52.72 | 456,255 |
| 2020-08-24 | $51.00 | $51.90 | $47.80 | $50.34 | $50.34 | 498,628 |
| 2020-08-21 | $48.69 | $50.59 | $47.22 | $50.17 | $50.17 | 575,385 |
| 2020-08-20 | $49.90 | $51.00 | $48.10 | $48.24 | $48.24 | 302,676 |
| 2020-08-19 | $48.88 | $51.78 | $48.36 | $49.90 | $49.90 | 449,412 |
| 2020-08-18 | $49.55 | $50.71 | $47.51 | $47.96 | $47.96 | 467,197 |
| 2020-08-17 | $50.54 | $51.50 | $49.34 | $49.54 | $49.54 | 304,110 |
| 2020-08-14 | $48.99 | $52.38 | $48.99 | $49.89 | $49.89 | 530,880 |
| 2020-08-13 | $47.11 | $50.13 | $46.24 | $48.89 | $48.89 | 428,068 |
| 2020-08-12 | $45.83 | $49.14 | $45.69 | $47.06 | $47.06 | 519,305 |
| 2020-08-11 | $46.00 | $47.43 | $44.70 | $45.38 | $45.38 | 644,544 |
| 2020-08-10 | $44.60 | $47.24 | $44.34 | $46.23 | $46.23 | 758,770 |
| 2020-08-07 | $44.06 | $45.50 | $42.21 | $44.32 | $44.32 | 607,265 |
| 2020-08-06 | $41.75 | $44.64 | $40.51 | $43.64 | $43.64 | 1,530,675 |
| 2020-08-05 | $40.30 | $40.30 | $38.63 | $39.41 | $39.41 | 638,092 |
| 2020-08-04 | $39.22 | $40.00 | $38.06 | $39.30 | $39.30 | 466,035 |
| 2020-08-03 | $38.26 | $40.40 | $38.10 | $39.60 | $39.60 | 656,644 |
| 2020-07-31 | $37.52 | $38.30 | $36.17 | $38.30 | $38.30 | 300,122 |
| 2020-07-30 | $37.11 | $39.00 | $37.06 | $37.58 | $37.58 | 189,160 |
| 2020-07-29 | $37.00 | $38.50 | $36.36 | $38.50 | $38.50 | 187,064 |
| 2020-07-28 | $36.31 | $38.76 | $36.04 | $36.74 | $36.74 | 257,731 |
| 2020-07-27 | $35.85 | $37.15 | $34.24 | $36.53 | $36.53 | 271,668 |
| 2020-07-24 | $35.17 | $36.25 | $34.74 | $35.40 | $35.40 | 460,863 |
| 2020-07-23 | $35.98 | $36.33 | $35.00 | $36.00 | $36.00 | 399,681 |
| 2020-07-22 | $37.00 | $37.11 | $35.03 | $35.80 | $35.80 | 647,581 |
| 2020-07-21 | $38.24 | $38.69 | $36.45 | $37.13 | $37.13 | 631,291 |
| 2020-07-20 | $38.85 | $38.86 | $37.14 | $38.05 | $38.05 | 356,524 |
| 2020-07-17 | $39.87 | $39.87 | $38.28 | $38.90 | $38.90 | 254,700 |
| 2020-07-16 | $38.30 | $40.60 | $38.07 | $39.42 | $39.42 | 320,500 |
| 2020-07-15 | $39.46 | $41.45 | $37.71 | $39.98 | $39.98 | 874,400 |
| 2020-07-14 | $36.82 | $37.97 | $35.52 | $37.76 | $37.76 | 981,700 |
| 2020-07-13 | $45.33 | $45.38 | $37.36 | $39.04 | $39.04 | 1,249,600 |
| 2020-07-10 | $42.16 | $45.75 | $41.68 | $44.88 | $44.88 | 884,700 |
| 2020-07-09 | $45.27 | $46.35 | $41.10 | $44.83 | $44.83 | 1,067,900 |
| 2020-07-08 | $45.89 | $47.95 | $43.25 | $44.75 | $44.75 | 2,266,900 |
| 2020-07-07 | $38.56 | $45.97 | $38.00 | $42.49 | $42.49 | 1,804,600 |
| 2020-07-06 | $36.70 | $40.40 | $36.35 | $39.39 | $39.39 | 624,300 |
| 2020-07-02 | $34.78 | $36.75 | $34.65 | $36.17 | $36.17 | 544,500 |
| 2020-07-01 | $35.79 | $35.99 | $33.18 | $34.00 | $34.00 | 808,100 |
| 2020-06-30 | $36.80 | $37.75 | $34.81 | $35.50 | $35.50 | 543,100 |
| 2020-06-29 | $36.84 | $37.21 | $34.77 | $35.93 | $35.93 | 442,600 |
| 2020-06-26 | $36.20 | $37.72 | $36.20 | $37.20 | $37.20 | 437,071 |
| 2020-06-25 | $37.15 | $37.61 | $35.35 | $36.03 | $36.03 | 533,937 |
| 2020-06-24 | $39.56 | $40.19 | $37.00 | $37.52 | $37.52 | 638,213 |
| 2020-06-23 | $41.20 | $42.99 | $40.27 | $40.50 | $40.50 | 433,928 |
| 2020-06-22 | $41.14 | $44.26 | $40.01 | $40.51 | $40.51 | 778,549 |
| 2020-06-19 | $40.00 | $42.33 | $38.03 | $41.75 | $41.75 | 1,418,450 |
| 2020-06-18 | $36.38 | $39.99 | $35.70 | $39.53 | $39.53 | 796,153 |
| 2020-06-17 | $35.04 | $36.50 | $34.70 | $36.37 | $36.37 | 411,319 |
| 2020-06-16 | $36.00 | $36.25 | $34.50 | $35.00 | $35.00 | 366,267 |
| 2020-06-15 | $34.00 | $36.50 | $33.39 | $35.52 | $35.52 | 356,981 |
| 2020-06-12 | $33.11 | $35.08 | $31.23 | $34.75 | $34.75 | 2,240,386 |
| 2020-06-11 | $32.45 | $33.30 | $30.00 | $31.75 | $31.75 | 1,257,927 |
| 2020-06-10 | $36.10 | $36.99 | $34.35 | $35.45 | $35.45 | 681,564 |
| 2020-06-09 | $35.60 | $37.29 | $33.73 | $35.51 | $35.51 | 1,171,575 |
| 2020-06-08 | $33.00 | $37.33 | $32.65 | $35.15 | $35.15 | 1,940,892 |
| 2020-06-05 | $33.10 | $35.00 | $31.50 | $33.54 | $33.54 | 12,212,629 |
Shift4 Payments Inc - Class A (FOUR) News Headlines
.jpg)
Michael Burry of ‘The Big Short’ fame made Chinese internet companies his top bets last quarter
Michael Burry, known for calling the subprime mortgage crisis, completely revamped his portfolio last quarter.
cnbc.com Aug. 14, 2024.jpg)
The first SpaceX spacewalk: What the Polaris Dawn commander says about the bold upcoming mission
The Polaris Dawn mission is the first of three flights Jared Isaacman bought from SpaceX in 2022 for his human spaceflight effort known as the Polari…
cnbc.com Aug. 17, 2024.jpg)
SpaceX's Polaris Dawn mission: Who are the astronauts doing the spacewalk?
None
reuters.com Aug. 26, 2024Recent Shift4 Payments Inc - Class A (FOUR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Shift4 Payments Inc - Class A (FOUR) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |