Jamf Holding Corp (JAMF) Exchange: NASDAQ
Data as of April 24, 2024
$19.65 ($0.38) 1.97%
Jamf Holding Corp - Daily Information
Click for more stock information on Jamf Holding Corp.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $19.27 |
| Previous Close | $19.65 |
| High | $19.73 |
| Low | $19.20 |
| Adjusted Open | $19.27 |
| Previous Adjusted Close | $19.65 |
| Adjusted High | $19.73 |
| Adjusted Low | $19.20 |
About Jamf Holding Corp (JAMF)
JAMF Holding Corp. (JAMF), a leading provider of Apple device management software, has seen tremendous growth since its inception in 2002. Back in its early days, Jamf started out as a spin-off of a larger IT firm in Minneapolis, MN. As the organization grew, Jamf expanded its operations, launching products such as the Casper Suite, Jamf Pro, and Jamf Now to the tech world. Over the years, the softwarezs Jamf offers to its customers have helped revolutionize the IT industry. By automating device management and securely supporting macOS, iOS, and tvOS devices, Jamf ensures its users have the best hardware resources available. Additionally, Jamf has partnered with hundreds of businesses from across the globe, providing them with IT solutions optimized for Apple-based platforms. Now, with more than 21,000 customers and a presence across 147 countries, Jamf is offering products to over 7 million devices in total. It's clear Jamf Holding Corp. has come a long way since its early days, and it shows no signs of slowing down its rapid growth.
Invest in Jamf Holding Corp (JAMF)
Historical Stock Data for Jamf Holding Corp (JAMF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $19.27 | $19.73 | $19.20 | $19.65 | $19.65 | 396,758 |
| 2024-04-23 | $19.14 | $19.66 | $19.06 | $19.27 | $19.27 | 326,781 |
| 2024-04-22 | $18.70 | $19.26 | $18.66 | $19.15 | $19.15 | 407,680 |
| 2024-04-19 | $18.43 | $18.65 | $18.31 | $18.60 | $18.60 | 581,177 |
| 2024-04-18 | $18.50 | $18.85 | $18.14 | $18.51 | $18.51 | 512,297 |
| 2024-04-17 | $18.35 | $18.58 | $18.29 | $18.50 | $18.50 | 379,620 |
| 2024-04-16 | $17.73 | $18.25 | $17.60 | $18.14 | $18.14 | 323,247 |
| 2024-04-15 | $18.10 | $18.19 | $17.68 | $17.85 | $17.85 | 657,055 |
| 2024-04-12 | $18.33 | $18.40 | $17.95 | $18.06 | $18.06 | 625,466 |
| 2024-04-11 | $18.48 | $18.67 | $18.31 | $18.51 | $18.51 | 330,798 |
| 2024-04-10 | $18.16 | $18.60 | $18.13 | $18.40 | $18.40 | 424,451 |
| 2024-04-09 | $18.25 | $18.91 | $18.24 | $18.74 | $18.74 | 441,527 |
| 2024-04-08 | $17.84 | $18.29 | $17.84 | $18.24 | $18.24 | 315,998 |
| 2024-04-05 | $17.71 | $17.83 | $17.44 | $17.79 | $17.79 | 282,353 |
| 2024-04-04 | $18.07 | $18.17 | $17.68 | $17.74 | $17.74 | 242,404 |
| 2024-04-03 | $17.50 | $17.97 | $17.50 | $17.84 | $17.84 | 340,795 |
| 2024-04-02 | $17.93 | $17.93 | $17.54 | $17.60 | $17.60 | 269,925 |
| 2024-04-01 | $18.32 | $18.32 | $18.04 | $18.20 | $18.20 | 250,425 |
| 2024-03-28 | $18.25 | $18.56 | $18.19 | $18.35 | $18.35 | 354,282 |
| 2024-03-27 | $17.79 | $18.32 | $17.69 | $18.31 | $18.31 | 356,196 |
| 2024-03-26 | $17.76 | $17.92 | $17.57 | $17.69 | $17.69 | 716,384 |
| 2024-03-25 | $17.68 | $17.87 | $17.60 | $17.68 | $17.68 | 248,389 |
| 2024-03-22 | $18.07 | $18.21 | $17.64 | $17.77 | $17.77 | 382,434 |
| 2024-03-21 | $18.06 | $18.37 | $17.90 | $18.25 | $18.25 | 445,557 |
| 2024-03-20 | $17.76 | $18.14 | $17.70 | $17.99 | $17.99 | 448,883 |
| 2024-03-19 | $17.75 | $18.04 | $17.65 | $17.85 | $17.85 | 408,088 |
| 2024-03-18 | $17.77 | $18.08 | $17.53 | $17.89 | $17.89 | 373,910 |
| 2024-03-15 | $18.18 | $18.23 | $17.66 | $17.75 | $17.75 | 701,559 |
| 2024-03-14 | $18.07 | $18.42 | $17.91 | $18.32 | $18.32 | 418,357 |
| 2024-03-13 | $18.02 | $18.36 | $17.81 | $17.90 | $17.90 | 338,725 |
| 2024-03-12 | $17.84 | $18.07 | $17.56 | $17.99 | $17.99 | 357,881 |
| 2024-03-11 | $17.70 | $17.93 | $17.64 | $17.84 | $17.84 | 275,807 |
| 2024-03-08 | $17.45 | $17.99 | $17.44 | $17.78 | $17.78 | 345,824 |
| 2024-03-07 | $17.52 | $17.65 | $17.19 | $17.25 | $17.25 | 242,421 |
| 2024-03-06 | $17.53 | $17.53 | $16.81 | $17.24 | $17.24 | 428,392 |
| 2024-03-05 | $17.66 | $17.70 | $17.00 | $17.20 | $17.20 | 614,520 |
| 2024-03-04 | $17.62 | $17.97 | $17.45 | $17.84 | $17.84 | 391,098 |
| 2024-03-01 | $18.02 | $18.24 | $17.55 | $17.60 | $17.60 | 433,506 |
| 2024-02-29 | $18.41 | $18.71 | $17.71 | $17.99 | $17.99 | 833,007 |
| 2024-02-28 | $17.65 | $18.88 | $17.50 | $18.01 | $18.01 | 1,153,227 |
| 2024-02-27 | $20.05 | $20.38 | $19.87 | $19.97 | $19.97 | 435,224 |
| 2024-02-26 | $19.52 | $20.00 | $19.37 | $19.90 | $19.90 | 548,199 |
| 2024-02-23 | $19.79 | $19.84 | $19.44 | $19.63 | $19.63 | 259,535 |
| 2024-02-22 | $20.15 | $20.23 | $19.70 | $19.78 | $19.78 | 370,339 |
| 2024-02-21 | $20.52 | $20.63 | $19.69 | $19.96 | $19.96 | 764,101 |
| 2024-02-20 | $20.44 | $20.72 | $20.00 | $20.70 | $20.70 | 445,863 |
| 2024-02-16 | $20.77 | $21.07 | $20.24 | $20.79 | $20.79 | 649,669 |
| 2024-02-15 | $20.62 | $20.95 | $20.19 | $20.88 | $20.88 | 443,365 |
| 2024-02-14 | $19.78 | $20.43 | $19.65 | $20.34 | $20.34 | 382,522 |
| 2024-02-13 | $19.46 | $20.01 | $19.25 | $19.48 | $19.48 | 671,996 |
| 2024-02-12 | $20.23 | $20.50 | $20.23 | $20.39 | $20.39 | 324,138 |
| 2024-02-09 | $19.71 | $20.23 | $19.56 | $20.21 | $20.21 | 560,066 |
| 2024-02-08 | $19.18 | $19.59 | $19.10 | $19.46 | $19.46 | 275,898 |
| 2024-02-07 | $19.16 | $19.17 | $18.70 | $19.07 | $19.07 | 224,325 |
| 2024-02-06 | $18.69 | $19.19 | $18.69 | $18.96 | $18.96 | 218,192 |
| 2024-02-05 | $18.80 | $18.87 | $18.46 | $18.63 | $18.63 | 256,842 |
| 2024-02-02 | $18.43 | $19.07 | $18.16 | $19.00 | $19.00 | 271,092 |
| 2024-02-01 | $18.65 | $18.78 | $18.46 | $18.73 | $18.73 | 423,957 |
| 2024-01-31 | $19.40 | $19.43 | $18.47 | $18.54 | $18.54 | 470,507 |
| 2024-01-30 | $20.22 | $20.26 | $19.50 | $19.60 | $19.60 | 266,415 |
| 2024-01-29 | $19.60 | $20.33 | $19.60 | $20.32 | $20.32 | 245,440 |
| 2024-01-26 | $19.57 | $19.82 | $19.35 | $19.59 | $19.59 | 255,608 |
| 2024-01-25 | $19.91 | $19.91 | $19.32 | $19.40 | $19.40 | 510,116 |
| 2024-01-24 | $20.13 | $20.17 | $19.70 | $19.74 | $19.74 | 225,743 |
| 2024-01-23 | $20.04 | $20.23 | $19.80 | $19.88 | $19.88 | 349,146 |
| 2024-01-22 | $19.48 | $20.04 | $19.48 | $19.91 | $19.91 | 395,662 |
| 2024-01-19 | $18.83 | $19.20 | $18.47 | $19.17 | $19.17 | 314,338 |
| 2024-01-18 | $18.80 | $18.97 | $18.46 | $18.73 | $18.73 | 214,449 |
| 2024-01-17 | $18.72 | $18.79 | $18.28 | $18.58 | $18.58 | 276,121 |
| 2024-01-16 | $18.81 | $19.22 | $18.81 | $19.16 | $19.16 | 273,605 |
| 2024-01-12 | $18.76 | $19.35 | $18.58 | $19.03 | $19.03 | 363,351 |
| 2024-01-11 | $19.02 | $19.71 | $18.72 | $19.63 | $19.63 | 555,652 |
| 2024-01-10 | $18.18 | $19.09 | $18.07 | $19.05 | $19.05 | 368,934 |
| 2024-01-09 | $18.03 | $18.25 | $17.99 | $18.15 | $18.15 | 190,039 |
| 2024-01-08 | $17.50 | $18.34 | $17.48 | $18.30 | $18.30 | 416,046 |
| 2024-01-05 | $17.39 | $18.27 | $17.39 | $17.42 | $17.42 | 738,688 |
| 2024-01-04 | $16.74 | $17.68 | $16.54 | $17.58 | $17.58 | 568,370 |
| 2024-01-03 | $17.11 | $17.25 | $16.71 | $16.74 | $16.74 | 305,543 |
| 2024-01-02 | $17.84 | $17.84 | $17.23 | $17.34 | $17.34 | 307,827 |
| 2023-12-29 | $18.24 | $18.39 | $18.06 | $18.06 | $18.06 | 300,515 |
| 2023-12-28 | $18.19 | $18.32 | $18.12 | $18.30 | $18.30 | 220,481 |
| 2023-12-27 | $18.45 | $18.57 | $18.11 | $18.29 | $18.29 | 223,768 |
| 2023-12-26 | $18.18 | $18.54 | $18.07 | $18.37 | $18.37 | 285,464 |
| 2023-12-22 | $18.22 | $18.33 | $17.85 | $18.12 | $18.12 | 397,802 |
| 2023-12-21 | $18.05 | $18.12 | $17.60 | $18.12 | $18.12 | 566,147 |
| 2023-12-20 | $18.56 | $18.88 | $17.86 | $17.86 | $17.86 | 399,054 |
| 2023-12-19 | $18.58 | $18.88 | $18.32 | $18.60 | $18.60 | 542,363 |
| 2023-12-18 | $18.92 | $18.94 | $18.22 | $18.37 | $18.37 | 595,114 |
| 2023-12-15 | $18.85 | $19.00 | $18.39 | $18.88 | $18.88 | 854,484 |
| 2023-12-14 | $18.58 | $19.36 | $18.04 | $18.50 | $18.50 | 852,814 |
| 2023-12-13 | $16.96 | $18.46 | $16.62 | $18.27 | $18.27 | 747,340 |
| 2023-12-12 | $17.16 | $17.17 | $16.76 | $16.89 | $16.89 | 276,801 |
| 2023-12-11 | $16.96 | $17.31 | $16.96 | $17.21 | $17.21 | 296,473 |
| 2023-12-08 | $16.62 | $17.13 | $16.53 | $17.07 | $17.07 | 254,550 |
| 2023-12-07 | $17.04 | $17.04 | $16.62 | $16.70 | $16.70 | 277,157 |
| 2023-12-06 | $17.35 | $17.52 | $17.07 | $17.08 | $17.08 | 243,563 |
| 2023-12-05 | $17.42 | $17.45 | $17.04 | $17.21 | $17.21 | 327,121 |
| 2023-12-04 | $17.23 | $17.63 | $17.23 | $17.48 | $17.48 | 533,388 |
| 2023-12-01 | $16.47 | $17.41 | $16.35 | $17.38 | $17.38 | 341,189 |
| 2023-11-30 | $16.79 | $16.79 | $16.43 | $16.47 | $16.47 | 378,231 |
| 2023-11-29 | $16.82 | $17.17 | $16.59 | $16.69 | $16.69 | 426,458 |
| 2023-11-28 | $16.60 | $16.80 | $16.44 | $16.59 | $16.59 | 457,338 |
| 2023-11-27 | $16.75 | $16.88 | $16.59 | $16.60 | $16.60 | 391,334 |
| 2023-11-24 | $16.40 | $16.93 | $16.40 | $16.91 | $16.91 | 117,904 |
| 2023-11-22 | $16.63 | $16.91 | $16.35 | $16.50 | $16.50 | 388,304 |
| 2023-11-21 | $17.02 | $17.16 | $16.47 | $16.57 | $16.57 | 460,671 |
| 2023-11-20 | $17.30 | $17.63 | $17.16 | $17.19 | $17.19 | 673,348 |
| 2023-11-17 | $17.17 | $17.51 | $17.00 | $17.42 | $17.42 | 467,992 |
| 2023-11-16 | $16.76 | $17.08 | $16.41 | $17.06 | $17.06 | 315,586 |
| 2023-11-15 | $17.27 | $17.52 | $16.87 | $16.89 | $16.89 | 397,219 |
| 2023-11-14 | $16.97 | $17.39 | $16.92 | $17.27 | $17.27 | 490,886 |
| 2023-11-13 | $15.98 | $16.41 | $15.98 | $16.24 | $16.24 | 563,338 |
| 2023-11-10 | $16.05 | $16.41 | $15.84 | $16.26 | $16.26 | 508,078 |
| 2023-11-09 | $16.48 | $16.93 | $15.81 | $16.04 | $16.04 | 461,300 |
| 2023-11-08 | $16.71 | $16.71 | $16.07 | $16.21 | $16.21 | 351,769 |
| 2023-11-07 | $16.84 | $17.25 | $16.53 | $16.63 | $16.63 | 273,464 |
| 2023-11-06 | $16.68 | $16.78 | $16.55 | $16.75 | $16.75 | 369,595 |
| 2023-11-03 | $16.41 | $16.74 | $16.17 | $16.70 | $16.70 | 299,945 |
| 2023-11-02 | $15.71 | $16.22 | $15.51 | $16.13 | $16.13 | 519,669 |
| 2023-11-01 | $16.00 | $16.05 | $15.07 | $15.36 | $15.36 | 326,702 |
| 2023-10-31 | $15.51 | $16.14 | $15.51 | $16.06 | $16.06 | 395,052 |
| 2023-10-30 | $15.55 | $15.64 | $15.17 | $15.48 | $15.48 | 204,291 |
| 2023-10-27 | $15.22 | $15.36 | $15.07 | $15.26 | $15.26 | 412,008 |
| 2023-10-26 | $15.21 | $15.53 | $14.83 | $15.16 | $15.16 | 399,677 |
| 2023-10-25 | $15.52 | $15.72 | $14.99 | $15.16 | $15.16 | 394,621 |
| 2023-10-24 | $15.28 | $15.79 | $15.27 | $15.70 | $15.70 | 288,853 |
| 2023-10-23 | $15.20 | $15.42 | $14.83 | $15.23 | $15.23 | 378,751 |
| 2023-10-20 | $15.98 | $15.98 | $15.25 | $15.31 | $15.31 | 820,886 |
| 2023-10-19 | $15.42 | $16.19 | $15.38 | $15.89 | $15.89 | 422,468 |
| 2023-10-18 | $16.09 | $16.17 | $15.45 | $15.49 | $15.49 | 338,695 |
| 2023-10-17 | $15.72 | $16.43 | $15.59 | $16.34 | $16.34 | 534,320 |
| 2023-10-16 | $15.55 | $15.95 | $15.55 | $15.68 | $15.68 | 363,145 |
| 2023-10-13 | $16.89 | $16.89 | $15.43 | $15.47 | $15.47 | 574,514 |
| 2023-10-12 | $17.31 | $17.40 | $16.86 | $16.87 | $16.87 | 266,747 |
| 2023-10-11 | $17.48 | $17.54 | $17.07 | $17.25 | $17.25 | 366,266 |
| 2023-10-10 | $17.67 | $17.96 | $17.31 | $17.34 | $17.34 | 333,594 |
| 2023-10-09 | $17.51 | $17.75 | $17.06 | $17.61 | $17.61 | 270,400 |
| 2023-10-06 | $16.97 | $17.84 | $16.96 | $17.77 | $17.77 | 315,761 |
| 2023-10-05 | $17.23 | $17.37 | $16.95 | $17.19 | $17.19 | 336,469 |
| 2023-10-04 | $17.13 | $17.44 | $16.94 | $17.28 | $17.28 | 289,171 |
| 2023-10-03 | $17.42 | $17.48 | $17.01 | $17.07 | $17.07 | 266,270 |
| 2023-10-02 | $17.55 | $17.84 | $17.47 | $17.55 | $17.55 | 224,223 |
| 2023-09-29 | $17.65 | $17.93 | $17.45 | $17.66 | $17.66 | 300,717 |
| 2023-09-28 | $17.28 | $17.66 | $17.02 | $17.39 | $17.39 | 279,095 |
| 2023-09-27 | $17.28 | $17.51 | $17.00 | $17.34 | $17.34 | 342,800 |
| 2023-09-26 | $17.51 | $17.84 | $17.08 | $17.17 | $17.17 | 256,155 |
| 2023-09-25 | $17.56 | $17.73 | $17.46 | $17.54 | $17.54 | 291,594 |
| 2023-09-22 | $17.16 | $17.86 | $17.15 | $17.74 | $17.74 | 364,367 |
| 2023-09-21 | $16.83 | $17.19 | $16.72 | $17.08 | $17.08 | 247,273 |
| 2023-09-20 | $17.40 | $17.51 | $17.06 | $17.09 | $17.09 | 259,935 |
| 2023-09-19 | $17.32 | $17.44 | $17.18 | $17.32 | $17.32 | 273,648 |
| 2023-09-18 | $17.07 | $17.38 | $16.67 | $17.31 | $17.31 | 296,534 |
| 2023-09-15 | $17.13 | $17.38 | $16.81 | $17.21 | $17.21 | 869,499 |
| 2023-09-14 | $16.68 | $17.19 | $16.54 | $17.14 | $17.14 | 438,266 |
| 2023-09-13 | $16.25 | $16.58 | $16.01 | $16.53 | $16.53 | 492,674 |
| 2023-09-12 | $16.83 | $16.95 | $16.30 | $16.32 | $16.32 | 300,798 |
| 2023-09-11 | $16.89 | $17.00 | $16.69 | $16.95 | $16.95 | 335,048 |
| 2023-09-08 | $16.84 | $17.02 | $16.67 | $16.77 | $16.77 | 298,314 |
| 2023-09-07 | $16.93 | $17.10 | $16.53 | $16.82 | $16.82 | 304,618 |
| 2023-09-06 | $17.35 | $17.44 | $16.95 | $17.11 | $17.11 | 269,826 |
| 2023-09-05 | $17.18 | $17.38 | $17.11 | $17.32 | $17.32 | 266,902 |
| 2023-09-01 | $16.99 | $17.39 | $16.96 | $17.36 | $17.36 | 283,619 |
| 2023-08-31 | $16.85 | $17.05 | $16.79 | $16.86 | $16.86 | 342,370 |
| 2023-08-30 | $16.76 | $16.98 | $16.72 | $16.80 | $16.80 | 239,110 |
| 2023-08-29 | $16.50 | $16.90 | $16.50 | $16.86 | $16.86 | 267,364 |
| 2023-08-28 | $16.73 | $16.90 | $16.51 | $16.59 | $16.59 | 200,856 |
| 2023-08-25 | $16.44 | $16.73 | $16.39 | $16.58 | $16.58 | 208,027 |
| 2023-08-24 | $16.55 | $16.70 | $16.36 | $16.47 | $16.47 | 213,415 |
| 2023-08-23 | $16.19 | $16.56 | $16.12 | $16.55 | $16.55 | 253,252 |
| 2023-08-22 | $16.47 | $16.63 | $16.04 | $16.11 | $16.11 | 384,975 |
| 2023-08-21 | $16.92 | $17.05 | $16.39 | $16.43 | $16.43 | 384,198 |
| 2023-08-18 | $16.62 | $17.17 | $16.55 | $16.86 | $16.86 | 534,410 |
| 2023-08-17 | $17.36 | $17.50 | $16.95 | $16.96 | $16.96 | 512,447 |
| 2023-08-16 | $17.51 | $17.65 | $17.29 | $17.39 | $17.39 | 483,877 |
| 2023-08-15 | $17.61 | $17.65 | $17.19 | $17.51 | $17.51 | 479,651 |
| 2023-08-14 | $17.84 | $18.05 | $17.61 | $17.71 | $17.71 | 474,546 |
| 2023-08-11 | $16.93 | $18.14 | $16.93 | $18.07 | $18.07 | 608,195 |
| 2023-08-10 | $16.89 | $17.76 | $16.86 | $17.08 | $17.08 | 488,089 |
| 2023-08-09 | $18.09 | $18.50 | $16.60 | $16.74 | $16.74 | 1,168,872 |
| 2023-08-08 | $19.70 | $19.89 | $19.10 | $19.85 | $19.85 | 823,635 |
| 2023-08-07 | $20.30 | $20.34 | $19.82 | $20.12 | $20.12 | 436,321 |
| 2023-08-04 | $20.70 | $20.79 | $20.23 | $20.29 | $20.29 | 304,804 |
| 2023-08-03 | $20.35 | $20.63 | $20.18 | $20.48 | $20.48 | 365,193 |
| 2023-08-02 | $20.99 | $20.99 | $20.25 | $20.46 | $20.46 | 467,317 |
| 2023-08-01 | $21.62 | $21.68 | $21.22 | $21.31 | $21.31 | 376,099 |
| 2023-07-31 | $20.95 | $21.75 | $20.95 | $21.72 | $21.72 | 324,341 |
| 2023-07-28 | $21.50 | $21.82 | $20.92 | $20.94 | $20.94 | 210,994 |
| 2023-07-27 | $21.98 | $21.98 | $20.98 | $21.25 | $21.25 | 451,005 |
| 2023-07-26 | $21.33 | $21.64 | $21.15 | $21.56 | $21.56 | 270,810 |
| 2023-07-25 | $21.25 | $21.90 | $21.25 | $21.46 | $21.46 | 589,962 |
| 2023-07-24 | $21.62 | $21.73 | $21.18 | $21.25 | $21.25 | 364,736 |
| 2023-07-21 | $21.74 | $21.88 | $21.41 | $21.62 | $21.62 | 468,441 |
| 2023-07-20 | $22.19 | $22.19 | $21.31 | $21.46 | $21.46 | 413,692 |
| 2023-07-19 | $22.58 | $22.89 | $22.13 | $22.27 | $22.27 | 438,089 |
| 2023-07-18 | $21.72 | $22.22 | $21.72 | $22.18 | $22.18 | 382,601 |
| 2023-07-17 | $20.99 | $21.81 | $20.89 | $21.72 | $21.72 | 371,015 |
| 2023-07-14 | $20.96 | $21.09 | $20.58 | $20.99 | $20.99 | 405,844 |
| 2023-07-13 | $20.17 | $21.04 | $19.97 | $20.88 | $20.88 | 458,079 |
| 2023-07-12 | $20.25 | $20.28 | $19.69 | $20.03 | $20.03 | 289,233 |
| 2023-07-11 | $19.76 | $20.08 | $19.67 | $19.84 | $19.84 | 447,585 |
| 2023-07-10 | $18.90 | $19.68 | $18.69 | $19.66 | $19.66 | 257,107 |
| 2023-07-07 | $18.96 | $19.48 | $18.96 | $19.05 | $19.05 | 336,977 |
| 2023-07-06 | $18.84 | $19.08 | $18.73 | $18.97 | $18.97 | 253,899 |
| 2023-07-05 | $19.45 | $19.49 | $19.10 | $19.18 | $19.18 | 274,417 |
| 2023-07-03 | $19.50 | $19.80 | $19.30 | $19.54 | $19.54 | 125,636 |
| 2023-06-30 | $19.46 | $19.64 | $19.25 | $19.52 | $19.52 | 384,520 |
| 2023-06-29 | $18.77 | $19.53 | $18.77 | $19.28 | $19.28 | 484,726 |
| 2023-06-28 | $18.55 | $19.04 | $18.44 | $18.84 | $18.84 | 373,176 |
| 2023-06-27 | $18.48 | $18.69 | $18.01 | $18.55 | $18.55 | 546,117 |
| 2023-06-26 | $18.34 | $19.11 | $18.21 | $18.32 | $18.32 | 637,997 |
| 2023-06-23 | $18.56 | $18.71 | $18.03 | $18.41 | $18.41 | 8,193,396 |
| 2023-06-22 | $18.76 | $18.99 | $18.46 | $18.84 | $18.84 | 432,819 |
| 2023-06-21 | $19.12 | $19.14 | $18.52 | $18.86 | $18.86 | 416,840 |
| 2023-06-20 | $19.16 | $19.50 | $19.10 | $19.33 | $19.33 | 292,870 |
| 2023-06-16 | $19.75 | $19.83 | $19.20 | $19.43 | $19.43 | 397,548 |
| 2023-06-15 | $19.20 | $19.91 | $19.20 | $19.77 | $19.77 | 322,273 |
| 2023-06-14 | $19.34 | $19.75 | $19.17 | $19.37 | $19.37 | 335,989 |
| 2023-06-13 | $18.78 | $19.41 | $18.39 | $19.40 | $19.40 | 670,923 |
| 2023-06-12 | $18.76 | $18.93 | $18.57 | $18.66 | $18.66 | 359,594 |
| 2023-06-09 | $18.28 | $18.77 | $18.05 | $18.68 | $18.68 | 326,205 |
| 2023-06-08 | $18.81 | $18.91 | $18.05 | $18.22 | $18.22 | 383,539 |
| 2023-06-07 | $19.27 | $19.53 | $18.85 | $18.92 | $18.92 | 305,329 |
| 2023-06-06 | $18.19 | $19.57 | $18.14 | $19.28 | $19.28 | 681,189 |
| 2023-06-05 | $18.24 | $18.37 | $17.65 | $18.19 | $18.19 | 448,257 |
| 2023-06-02 | $18.22 | $18.69 | $17.99 | $18.38 | $18.38 | 627,722 |
| 2023-06-01 | $18.17 | $18.22 | $17.08 | $18.04 | $18.04 | 875,297 |
| 2023-05-31 | $17.52 | $18.50 | $17.52 | $18.38 | $18.38 | 1,661,930 |
| 2023-05-30 | $17.39 | $17.83 | $17.39 | $17.62 | $17.62 | 368,860 |
| 2023-05-26 | $17.04 | $17.56 | $17.04 | $17.18 | $17.18 | 435,011 |
| 2023-05-25 | $17.79 | $17.84 | $16.99 | $17.04 | $17.04 | 296,547 |
| 2023-05-24 | $17.71 | $17.78 | $17.42 | $17.56 | $17.56 | 276,378 |
| 2023-05-23 | $17.93 | $18.29 | $17.87 | $17.89 | $17.89 | 317,802 |
| 2023-05-22 | $17.53 | $18.14 | $17.49 | $18.06 | $18.06 | 362,393 |
| 2023-05-19 | $17.61 | $17.84 | $17.53 | $17.53 | $17.53 | 257,633 |
| 2023-05-18 | $17.22 | $17.57 | $17.22 | $17.55 | $17.55 | 358,879 |
| 2023-05-17 | $16.57 | $17.25 | $16.57 | $17.24 | $17.24 | 302,456 |
| 2023-05-16 | $16.81 | $16.89 | $16.53 | $16.55 | $16.55 | 313,484 |
| 2023-05-15 | $17.11 | $17.30 | $16.94 | $17.00 | $17.00 | 310,848 |
| 2023-05-12 | $17.75 | $17.83 | $17.11 | $17.13 | $17.13 | 489,658 |
| 2023-05-11 | $18.26 | $18.26 | $17.70 | $17.73 | $17.73 | 224,141 |
| 2023-05-10 | $18.41 | $18.80 | $18.31 | $18.32 | $18.32 | 340,474 |
| 2023-05-09 | $17.85 | $18.31 | $17.70 | $18.20 | $18.20 | 265,668 |
| 2023-05-08 | $17.85 | $18.01 | $17.75 | $17.87 | $17.87 | 314,747 |
| 2023-05-05 | $17.27 | $18.70 | $17.27 | $17.78 | $17.78 | 648,331 |
| 2023-05-04 | $17.99 | $18.24 | $17.50 | $17.92 | $17.92 | 504,127 |
| 2023-05-03 | $17.92 | $18.05 | $17.59 | $17.81 | $17.81 | 548,594 |
| 2023-05-02 | $18.48 | $18.60 | $17.83 | $17.87 | $17.87 | 648,726 |
| 2023-05-01 | $18.95 | $19.11 | $18.48 | $18.54 | $18.54 | 412,044 |
| 2023-04-28 | $18.31 | $18.94 | $18.10 | $18.92 | $18.92 | 429,040 |
| 2023-04-27 | $18.22 | $18.54 | $18.00 | $18.34 | $18.34 | 412,539 |
| 2023-04-26 | $18.40 | $18.54 | $17.99 | $18.06 | $18.06 | 327,652 |
| 2023-04-25 | $18.66 | $18.77 | $17.97 | $18.04 | $18.04 | 508,147 |
| 2023-04-24 | $19.27 | $19.40 | $18.76 | $18.82 | $18.82 | 409,640 |
| 2023-04-21 | $19.17 | $19.44 | $19.06 | $19.36 | $19.36 | 589,927 |
| 2023-04-20 | $18.92 | $19.39 | $18.81 | $19.15 | $19.15 | 332,420 |
| 2023-04-19 | $19.59 | $19.72 | $18.39 | $19.03 | $19.03 | 810,015 |
| 2023-04-18 | $20.04 | $20.17 | $19.67 | $19.87 | $19.87 | 197,668 |
| 2023-04-17 | $19.58 | $19.95 | $19.55 | $19.82 | $19.82 | 347,477 |
| 2023-04-14 | $19.32 | $19.69 | $19.14 | $19.58 | $19.58 | 142,687 |
| 2023-04-13 | $19.27 | $19.80 | $19.27 | $19.43 | $19.43 | 213,118 |
| 2023-04-12 | $19.57 | $19.79 | $19.09 | $19.10 | $19.10 | 169,932 |
| 2023-04-11 | $19.08 | $19.46 | $19.08 | $19.25 | $19.25 | 224,246 |
| 2023-04-10 | $19.31 | $19.43 | $18.64 | $19.22 | $19.22 | 270,613 |
| 2023-04-06 | $18.90 | $19.54 | $18.55 | $19.52 | $19.52 | 210,327 |
| 2023-04-05 | $19.13 | $19.26 | $18.60 | $18.99 | $18.99 | 240,786 |
| 2023-04-04 | $19.10 | $19.29 | $18.90 | $19.21 | $19.21 | 220,142 |
| 2023-04-03 | $19.29 | $19.29 | $18.90 | $19.12 | $19.12 | 297,824 |
| 2023-03-31 | $18.90 | $19.62 | $18.81 | $19.42 | $19.42 | 357,085 |
| 2023-03-30 | $19.00 | $19.16 | $18.66 | $18.80 | $18.80 | 241,766 |
| 2023-03-29 | $18.74 | $19.01 | $18.69 | $18.83 | $18.83 | 270,880 |
| 2023-03-28 | $19.17 | $19.40 | $18.50 | $18.57 | $18.57 | 283,212 |
| 2023-03-27 | $19.18 | $19.43 | $19.13 | $19.30 | $19.30 | 230,489 |
| 2023-03-24 | $19.48 | $19.91 | $19.05 | $19.07 | $19.07 | 244,320 |
| 2023-03-23 | $19.12 | $19.67 | $19.03 | $19.48 | $19.48 | 230,256 |
| 2023-03-22 | $19.78 | $20.10 | $18.89 | $18.93 | $18.93 | 407,098 |
| 2023-03-21 | $19.00 | $19.83 | $18.92 | $19.78 | $19.78 | 267,573 |
| 2023-03-20 | $19.66 | $19.70 | $18.17 | $18.86 | $18.86 | 363,842 |
| 2023-03-17 | $19.91 | $20.13 | $19.67 | $19.79 | $19.79 | 426,617 |
| 2023-03-16 | $19.91 | $20.19 | $19.69 | $19.97 | $19.97 | 235,859 |
| 2023-03-15 | $19.75 | $20.03 | $19.37 | $19.97 | $19.97 | 203,905 |
| 2023-03-14 | $19.62 | $20.10 | $19.46 | $19.78 | $19.78 | 372,893 |
| 2023-03-13 | $19.38 | $19.76 | $18.74 | $19.27 | $19.27 | 234,535 |
| 2023-03-10 | $19.56 | $19.73 | $19.10 | $19.19 | $19.19 | 1,046,724 |
| 2023-03-09 | $20.39 | $20.60 | $19.68 | $19.71 | $19.71 | 218,678 |
| 2023-03-08 | $20.43 | $20.67 | $20.21 | $20.43 | $20.43 | 215,178 |
| 2023-03-07 | $21.62 | $21.86 | $20.24 | $20.42 | $20.42 | 426,391 |
| 2023-03-06 | $21.40 | $21.60 | $21.01 | $21.50 | $21.50 | 306,499 |
| 2023-03-03 | $21.69 | $21.81 | $21.19 | $21.34 | $21.34 | 451,244 |
| 2023-03-02 | $20.38 | $21.54 | $20.35 | $21.47 | $21.47 | 492,761 |
| 2023-03-01 | $21.73 | $21.82 | $20.24 | $20.60 | $20.60 | 651,996 |
| 2023-02-28 | $21.32 | $21.85 | $20.79 | $21.22 | $21.22 | 559,396 |
| 2023-02-27 | $21.44 | $21.83 | $21.24 | $21.44 | $21.44 | 829,487 |
| 2023-02-24 | $20.54 | $21.25 | $20.32 | $21.23 | $21.23 | 350,860 |
| 2023-02-23 | $21.07 | $21.44 | $20.35 | $21.05 | $21.05 | 378,231 |
| 2023-02-22 | $20.19 | $20.92 | $20.06 | $20.77 | $20.77 | 328,887 |
| 2023-02-21 | $20.27 | $20.47 | $19.61 | $20.02 | $20.02 | 390,696 |
| 2023-02-17 | $20.57 | $20.86 | $20.17 | $20.71 | $20.71 | 278,588 |
| 2023-02-16 | $20.71 | $21.33 | $20.47 | $20.69 | $20.69 | 549,575 |
| 2023-02-15 | $20.42 | $21.24 | $20.20 | $21.05 | $21.05 | 330,952 |
| 2023-02-14 | $20.14 | $21.06 | $19.93 | $20.65 | $20.65 | 490,759 |
| 2023-02-13 | $20.44 | $20.78 | $19.92 | $20.30 | $20.30 | 472,941 |
| 2023-02-10 | $20.88 | $21.13 | $20.17 | $20.40 | $20.40 | 275,201 |
| 2023-02-09 | $21.79 | $21.93 | $21.08 | $21.14 | $21.14 | 231,524 |
| 2023-02-08 | $21.85 | $22.37 | $21.36 | $21.49 | $21.49 | 325,840 |
| 2023-02-07 | $21.38 | $21.88 | $20.77 | $21.76 | $21.76 | 221,006 |
| 2023-02-06 | $21.62 | $22.07 | $21.22 | $21.32 | $21.32 | 154,163 |
| 2023-02-03 | $21.41 | $22.46 | $20.91 | $22.01 | $22.01 | 165,126 |
| 2023-02-02 | $22.00 | $22.68 | $21.61 | $22.22 | $22.22 | 532,350 |
| 2023-02-01 | $19.98 | $22.10 | $19.88 | $21.66 | $21.66 | 440,193 |
| 2023-01-31 | $19.83 | $20.19 | $19.58 | $19.87 | $19.87 | 432,048 |
| 2023-01-30 | $19.18 | $19.95 | $19.07 | $19.73 | $19.73 | 444,008 |
| 2023-01-27 | $19.31 | $19.58 | $19.31 | $19.38 | $19.38 | 527,394 |
| 2023-01-26 | $19.49 | $19.90 | $18.97 | $19.50 | $19.50 | 211,449 |
| 2023-01-25 | $18.53 | $19.14 | $17.96 | $19.07 | $19.07 | 445,377 |
| 2023-01-24 | $19.42 | $19.60 | $18.93 | $18.98 | $18.98 | 508,077 |
| 2023-01-23 | $19.55 | $19.72 | $19.40 | $19.47 | $19.47 | 254,957 |
| 2023-01-20 | $19.40 | $20.05 | $19.38 | $19.48 | $19.48 | 318,393 |
| 2023-01-19 | $19.65 | $19.84 | $19.11 | $19.38 | $19.38 | 371,207 |
| 2023-01-18 | $20.41 | $20.70 | $19.67 | $19.75 | $19.75 | 273,169 |
| 2023-01-17 | $19.52 | $20.07 | $19.17 | $20.05 | $20.05 | 617,510 |
| 2023-01-13 | $19.62 | $20.40 | $19.48 | $19.71 | $19.71 | 393,465 |
| 2023-01-12 | $18.72 | $19.85 | $18.20 | $19.83 | $19.83 | 1,629,294 |
| 2023-01-11 | $18.38 | $18.84 | $17.93 | $18.66 | $18.66 | 1,027,953 |
| 2023-01-10 | $18.82 | $19.18 | $17.75 | $18.37 | $18.37 | 617,626 |
| 2023-01-09 | $18.27 | $19.29 | $17.62 | $19.04 | $19.04 | 381,993 |
| 2023-01-06 | $18.05 | $18.29 | $17.16 | $18.00 | $18.00 | 621,394 |
| 2023-01-05 | $19.00 | $19.00 | $17.87 | $17.93 | $17.93 | 512,285 |
| 2023-01-04 | $20.82 | $20.82 | $19.34 | $19.36 | $19.36 | 385,686 |
| 2023-01-03 | $21.82 | $22.18 | $20.46 | $20.55 | $20.55 | 288,882 |
| 2022-12-30 | $20.92 | $21.36 | $20.11 | $21.30 | $21.30 | 222,210 |
| 2022-12-29 | $20.78 | $21.59 | $20.76 | $21.43 | $21.43 | 312,919 |
| 2022-12-28 | $20.58 | $21.06 | $20.48 | $20.61 | $20.61 | 400,837 |
| 2022-12-27 | $21.52 | $21.52 | $20.61 | $20.76 | $20.76 | 304,545 |
| 2022-12-23 | $21.54 | $21.75 | $21.03 | $21.68 | $21.68 | 186,662 |
| 2022-12-22 | $21.80 | $22.09 | $21.32 | $21.67 | $21.67 | 199,448 |
| 2022-12-21 | $22.10 | $22.40 | $21.76 | $22.24 | $22.24 | 174,684 |
| 2022-12-20 | $21.69 | $22.23 | $21.49 | $22.05 | $22.05 | 212,395 |
| 2022-12-19 | $22.65 | $22.72 | $21.51 | $21.88 | $21.88 | 238,419 |
| 2022-12-16 | $22.33 | $22.98 | $22.02 | $22.84 | $22.84 | 524,738 |
| 2022-12-15 | $22.68 | $23.04 | $22.44 | $22.55 | $22.55 | 204,299 |
| 2022-12-14 | $23.50 | $23.87 | $22.73 | $23.19 | $23.19 | 294,291 |
| 2022-12-13 | $24.04 | $24.99 | $23.06 | $23.47 | $23.47 | 400,117 |
| 2022-12-12 | $21.79 | $23.24 | $21.79 | $23.14 | $23.14 | 236,206 |
| 2022-12-09 | $21.66 | $22.08 | $21.53 | $21.67 | $21.67 | 257,541 |
| 2022-12-08 | $21.12 | $22.01 | $20.82 | $21.91 | $21.91 | 289,428 |
| 2022-12-07 | $20.62 | $20.95 | $20.42 | $20.90 | $20.90 | 231,502 |
| 2022-12-06 | $20.76 | $21.01 | $20.48 | $20.69 | $20.69 | 192,704 |
| 2022-12-05 | $21.40 | $21.57 | $20.48 | $20.79 | $20.79 | 330,771 |
| 2022-12-02 | $21.07 | $22.09 | $21.07 | $21.70 | $21.70 | 227,209 |
| 2022-12-01 | $21.33 | $22.16 | $21.11 | $21.51 | $21.51 | 460,629 |
| 2022-11-30 | $19.70 | $21.40 | $19.61 | $21.28 | $21.28 | 586,921 |
| 2022-11-29 | $20.25 | $20.29 | $19.56 | $19.81 | $19.81 | 230,273 |
| 2022-11-28 | $20.56 | $20.82 | $20.09 | $20.24 | $20.24 | 263,663 |
| 2022-11-25 | $20.33 | $20.87 | $20.30 | $20.66 | $20.66 | 114,121 |
| 2022-11-23 | $19.98 | $20.78 | $19.65 | $20.62 | $20.62 | 991,497 |
| 2022-11-22 | $20.08 | $20.38 | $19.59 | $20.05 | $20.05 | 472,143 |
| 2022-11-21 | $20.29 | $20.43 | $20.02 | $20.11 | $20.11 | 485,566 |
| 2022-11-18 | $20.94 | $21.06 | $20.02 | $20.44 | $20.44 | 626,538 |
| 2022-11-17 | $20.53 | $21.09 | $20.44 | $20.65 | $20.65 | 509,069 |
| 2022-11-16 | $22.82 | $22.82 | $21.14 | $21.21 | $21.21 | 296,746 |
| 2022-11-15 | $22.97 | $23.58 | $22.81 | $23.23 | $23.23 | 396,250 |
| 2022-11-14 | $23.28 | $23.33 | $22.00 | $22.24 | $22.24 | 401,627 |
| 2022-11-11 | $21.58 | $23.85 | $21.49 | $23.58 | $23.58 | 468,676 |
| 2022-11-10 | $20.00 | $21.85 | $19.20 | $21.65 | $21.65 | 784,064 |
| 2022-11-09 | $20.83 | $20.83 | $19.96 | $20.00 | $20.00 | 368,507 |
| 2022-11-08 | $20.87 | $21.79 | $19.96 | $21.15 | $21.15 | 471,175 |
| 2022-11-07 | $20.53 | $20.67 | $19.69 | $20.61 | $20.61 | 292,054 |
| 2022-11-04 | $21.96 | $21.97 | $20.11 | $20.53 | $20.53 | 345,690 |
| 2022-11-03 | $22.00 | $22.41 | $21.73 | $21.85 | $21.85 | 211,189 |
| 2022-11-02 | $23.48 | $23.55 | $22.16 | $22.18 | $22.18 | 217,320 |
| 2022-11-01 | $24.02 | $24.02 | $23.17 | $23.47 | $23.47 | 162,815 |
| 2022-10-31 | $23.58 | $23.98 | $23.36 | $23.67 | $23.67 | 238,782 |
| 2022-10-28 | $23.56 | $23.88 | $23.00 | $23.82 | $23.82 | 370,552 |
| 2022-10-27 | $22.87 | $23.62 | $22.87 | $23.58 | $23.58 | 233,624 |
| 2022-10-26 | $22.95 | $23.90 | $22.75 | $22.78 | $22.78 | 157,538 |
| 2022-10-25 | $23.43 | $23.98 | $23.43 | $23.67 | $23.67 | 182,079 |
| 2022-10-24 | $23.02 | $23.55 | $22.58 | $23.28 | $23.28 | 341,090 |
| 2022-10-21 | $22.95 | $23.22 | $22.23 | $23.09 | $23.09 | 306,238 |
| 2022-10-20 | $22.96 | $23.81 | $22.45 | $23.08 | $23.08 | 290,737 |
| 2022-10-19 | $22.94 | $23.28 | $22.32 | $22.92 | $22.92 | 300,060 |
| 2022-10-18 | $22.95 | $24.03 | $22.78 | $23.33 | $23.33 | 652,212 |
| 2022-10-17 | $20.02 | $21.59 | $20.02 | $21.34 | $21.34 | 488,961 |
| 2022-10-14 | $20.57 | $20.78 | $19.20 | $19.39 | $19.39 | 438,152 |
| 2022-10-13 | $19.89 | $21.22 | $19.28 | $20.31 | $20.31 | 717,187 |
| 2022-10-12 | $21.51 | $21.80 | $20.38 | $20.56 | $20.56 | 493,023 |
| 2022-10-11 | $21.63 | $21.98 | $20.62 | $21.57 | $21.57 | 490,464 |
| 2022-10-10 | $23.52 | $23.66 | $21.77 | $21.79 | $21.79 | 387,857 |
| 2022-10-07 | $25.01 | $25.09 | $23.65 | $23.67 | $23.67 | 301,879 |
| 2022-10-06 | $25.26 | $25.65 | $25.11 | $25.55 | $25.55 | 476,312 |
| 2022-10-05 | $25.03 | $25.66 | $24.99 | $25.38 | $25.38 | 473,415 |
| 2022-10-04 | $24.19 | $25.69 | $24.15 | $25.50 | $25.50 | 670,545 |
| 2022-10-03 | $22.14 | $23.58 | $22.05 | $23.51 | $23.51 | 409,977 |
| 2022-09-30 | $22.68 | $23.21 | $22.12 | $22.16 | $22.16 | 480,233 |
| 2022-09-29 | $22.57 | $22.98 | $22.03 | $22.76 | $22.76 | 615,685 |
| 2022-09-28 | $22.89 | $23.28 | $21.76 | $23.00 | $23.00 | 1,181,892 |
| 2022-09-27 | $22.84 | $23.21 | $22.28 | $22.88 | $22.88 | 370,675 |
| 2022-09-26 | $22.55 | $22.91 | $22.12 | $22.52 | $22.52 | 324,480 |
| 2022-09-23 | $22.38 | $22.76 | $21.79 | $22.18 | $22.18 | 490,233 |
| 2022-09-22 | $22.77 | $22.85 | $22.41 | $22.67 | $22.67 | 432,094 |
| 2022-09-21 | $22.93 | $23.58 | $22.65 | $22.95 | $22.95 | 372,063 |
| 2022-09-20 | $22.54 | $22.97 | $22.35 | $22.61 | $22.61 | 323,017 |
| 2022-09-19 | $22.65 | $22.89 | $22.31 | $22.74 | $22.74 | 248,124 |
| 2022-09-16 | $22.71 | $23.09 | $22.31 | $22.84 | $22.84 | 1,233,166 |
| 2022-09-15 | $23.13 | $23.71 | $22.73 | $23.21 | $23.21 | 499,064 |
| 2022-09-14 | $23.04 | $23.43 | $22.50 | $23.41 | $23.41 | 370,324 |
| 2022-09-13 | $23.31 | $23.98 | $22.92 | $23.03 | $23.03 | 420,372 |
| 2022-09-12 | $23.72 | $24.46 | $23.44 | $24.45 | $24.45 | 524,759 |
| 2022-09-09 | $22.99 | $23.93 | $22.78 | $23.55 | $23.55 | 738,801 |
| 2022-09-08 | $22.11 | $22.52 | $21.89 | $22.45 | $22.45 | 468,463 |
| 2022-09-07 | $21.88 | $22.38 | $21.31 | $22.32 | $22.32 | 460,825 |
| 2022-09-06 | $22.29 | $22.65 | $21.48 | $21.93 | $21.93 | 646,189 |
| 2022-09-02 | $22.65 | $22.88 | $22.07 | $22.31 | $22.31 | 293,093 |
| 2022-09-01 | $23.53 | $23.75 | $21.57 | $22.34 | $22.34 | 488,801 |
| 2022-08-31 | $24.63 | $24.86 | $23.90 | $23.95 | $23.95 | 358,405 |
| 2022-08-30 | $24.68 | $25.00 | $24.18 | $24.38 | $24.38 | 342,408 |
| 2022-08-29 | $24.33 | $24.96 | $24.33 | $24.46 | $24.46 | 312,583 |
| 2022-08-26 | $25.53 | $25.56 | $24.58 | $24.68 | $24.68 | 294,104 |
| 2022-08-25 | $25.76 | $26.00 | $25.43 | $25.55 | $25.55 | 301,141 |
| 2022-08-24 | $25.38 | $26.04 | $25.24 | $25.49 | $25.49 | 219,901 |
| 2022-08-23 | $25.06 | $25.62 | $24.89 | $25.23 | $25.23 | 293,448 |
| 2022-08-22 | $24.83 | $25.09 | $24.52 | $24.96 | $24.96 | 260,726 |
| 2022-08-19 | $26.07 | $26.24 | $25.28 | $25.28 | $25.28 | 460,730 |
| 2022-08-18 | $25.73 | $26.55 | $25.73 | $26.50 | $26.50 | 252,288 |
| 2022-08-17 | $26.70 | $26.77 | $26.10 | $26.21 | $26.21 | 191,344 |
| 2022-08-16 | $26.99 | $27.28 | $26.55 | $27.17 | $27.17 | 384,499 |
| 2022-08-15 | $26.94 | $27.27 | $26.75 | $27.08 | $27.08 | 472,937 |
| 2022-08-12 | $26.35 | $27.10 | $26.17 | $27.07 | $27.07 | 232,153 |
| 2022-08-11 | $27.19 | $27.35 | $26.12 | $26.39 | $26.39 | 276,057 |
| 2022-08-10 | $26.77 | $26.98 | $26.03 | $26.78 | $26.78 | 350,990 |
| 2022-08-09 | $26.28 | $26.64 | $25.68 | $25.95 | $25.95 | 392,640 |
| 2022-08-08 | $26.05 | $26.99 | $26.05 | $26.70 | $26.70 | 458,092 |
| 2022-08-05 | $25.16 | $26.98 | $24.28 | $25.86 | $25.86 | 421,254 |
| 2022-08-04 | $26.29 | $27.10 | $26.10 | $26.99 | $26.99 | 446,221 |
| 2022-08-03 | $24.50 | $26.60 | $24.50 | $26.11 | $26.11 | 597,709 |
| 2022-08-02 | $23.67 | $24.57 | $23.67 | $24.36 | $24.36 | 436,003 |
| 2022-08-01 | $24.14 | $24.63 | $23.71 | $23.93 | $23.93 | 1,032,790 |
| 2022-07-29 | $24.60 | $24.80 | $24.24 | $24.44 | $24.44 | 317,320 |
| 2022-07-28 | $24.60 | $24.86 | $23.85 | $24.60 | $24.60 | 300,984 |
| 2022-07-27 | $23.71 | $24.76 | $23.50 | $24.54 | $24.54 | 349,859 |
| 2022-07-26 | $26.02 | $26.13 | $23.22 | $23.31 | $23.31 | 519,543 |
| 2022-07-25 | $25.87 | $26.20 | $25.40 | $26.18 | $26.18 | 410,620 |
| 2022-07-22 | $26.81 | $27.35 | $25.81 | $25.97 | $25.97 | 260,387 |
| 2022-07-21 | $25.69 | $26.82 | $25.69 | $26.80 | $26.80 | 349,043 |
| 2022-07-20 | $24.38 | $25.76 | $24.38 | $25.58 | $25.58 | 458,323 |
| 2022-07-19 | $24.45 | $25.55 | $23.83 | $24.34 | $24.34 | 462,796 |
| 2022-07-18 | $24.48 | $25.13 | $24.23 | $24.25 | $24.25 | 563,760 |
| 2022-07-15 | $24.81 | $25.11 | $24.10 | $24.18 | $24.18 | 1,646,405 |
| 2022-07-14 | $25.06 | $25.30 | $24.29 | $24.51 | $24.51 | 698,092 |
| 2022-07-13 | $25.16 | $25.89 | $24.87 | $25.35 | $25.35 | 538,515 |
| 2022-07-12 | $27.56 | $27.68 | $25.74 | $25.95 | $25.95 | 489,487 |
| 2022-07-11 | $28.00 | $28.00 | $26.83 | $27.32 | $27.32 | 562,095 |
| 2022-07-08 | $27.06 | $28.38 | $26.82 | $27.82 | $27.82 | 595,749 |
| 2022-07-07 | $26.86 | $28.00 | $26.51 | $27.56 | $27.56 | 390,805 |
| 2022-07-06 | $26.98 | $27.99 | $26.68 | $27.00 | $27.00 | 751,706 |
| 2022-07-05 | $25.68 | $26.94 | $25.25 | $26.87 | $26.87 | 732,117 |
| 2022-07-01 | $25.00 | $26.34 | $24.77 | $26.24 | $26.24 | 480,244 |
| 2022-06-30 | $25.18 | $25.62 | $24.33 | $24.77 | $24.77 | 519,881 |
| 2022-06-29 | $26.03 | $26.03 | $25.03 | $25.64 | $25.64 | 416,919 |
| 2022-06-28 | $26.69 | $27.22 | $25.40 | $25.77 | $25.77 | 783,067 |
| 2022-06-27 | $27.37 | $27.62 | $25.87 | $26.54 | $26.54 | 651,932 |
| 2022-06-24 | $27.21 | $28.00 | $27.20 | $27.51 | $27.51 | 871,448 |
| 2022-06-23 | $25.83 | $27.32 | $25.53 | $26.98 | $26.98 | 397,920 |
| 2022-06-22 | $24.96 | $26.51 | $24.96 | $25.45 | $25.45 | 362,601 |
| 2022-06-21 | $25.17 | $25.89 | $24.99 | $25.41 | $25.41 | 320,630 |
| 2022-06-17 | $23.84 | $25.38 | $23.84 | $24.84 | $24.84 | 747,259 |
| 2022-06-16 | $24.85 | $25.29 | $23.18 | $23.77 | $23.77 | 615,542 |
| 2022-06-15 | $24.56 | $26.14 | $24.54 | $25.58 | $25.58 | 339,703 |
| 2022-06-14 | $24.29 | $24.83 | $23.83 | $24.26 | $24.26 | 346,697 |
| 2022-06-13 | $24.03 | $24.72 | $23.92 | $24.09 | $24.09 | 392,756 |
| 2022-06-10 | $25.84 | $26.30 | $24.84 | $25.02 | $25.02 | 289,248 |
| 2022-06-09 | $27.16 | $27.67 | $26.37 | $26.41 | $26.41 | 284,339 |
| 2022-06-08 | $27.08 | $27.68 | $26.93 | $27.37 | $27.37 | 266,274 |
| 2022-06-07 | $25.69 | $27.31 | $25.69 | $27.26 | $27.26 | 345,445 |
| 2022-06-06 | $27.47 | $27.67 | $26.05 | $26.12 | $26.12 | 283,293 |
| 2022-06-03 | $27.12 | $27.89 | $26.62 | $27.18 | $27.18 | 400,071 |
| 2022-06-02 | $25.13 | $27.84 | $25.13 | $27.52 | $27.52 | 452,928 |
| 2022-06-01 | $26.02 | $26.55 | $24.97 | $25.31 | $25.31 | 516,069 |
| 2022-05-31 | $26.24 | $26.58 | $25.63 | $25.74 | $25.74 | 542,958 |
| 2022-05-27 | $25.64 | $26.45 | $25.64 | $26.31 | $26.31 | 388,012 |
| 2022-05-26 | $25.42 | $26.22 | $25.24 | $25.41 | $25.41 | 431,665 |
| 2022-05-25 | $24.87 | $25.74 | $24.72 | $25.57 | $25.57 | 777,525 |
| 2022-05-24 | $25.67 | $26.36 | $24.53 | $25.17 | $25.17 | 601,374 |
| 2022-05-23 | $24.71 | $26.40 | $24.16 | $26.18 | $26.18 | 657,600 |
| 2022-05-20 | $24.41 | $24.54 | $23.15 | $24.45 | $24.45 | 747,958 |
| 2022-05-19 | $22.78 | $24.42 | $22.70 | $24.00 | $24.00 | 525,222 |
| 2022-05-18 | $22.73 | $23.57 | $22.39 | $22.85 | $22.85 | 359,639 |
| 2022-05-17 | $23.00 | $23.82 | $21.66 | $23.30 | $23.30 | 390,293 |
| 2022-05-16 | $23.90 | $24.35 | $22.37 | $22.37 | $22.37 | 344,406 |
| 2022-05-13 | $23.30 | $23.98 | $22.68 | $23.96 | $23.96 | 730,628 |
| 2022-05-12 | $21.01 | $22.70 | $19.68 | $22.40 | $22.40 | 816,205 |
| 2022-05-11 | $24.40 | $24.44 | $21.36 | $21.37 | $21.37 | 874,812 |
| 2022-05-10 | $24.62 | $24.83 | $22.56 | $23.87 | $23.87 | 777,086 |
| 2022-05-09 | $26.59 | $27.14 | $23.80 | $23.98 | $23.98 | 774,538 |
| 2022-05-06 | $28.98 | $28.98 | $27.11 | $27.35 | $27.35 | 539,018 |
| 2022-05-05 | $30.83 | $31.50 | $28.84 | $29.00 | $29.00 | 312,426 |
| 2022-05-04 | $30.74 | $31.65 | $29.10 | $31.42 | $31.42 | 548,092 |
| 2022-05-03 | $31.18 | $31.36 | $29.99 | $30.53 | $30.53 | 386,782 |
| 2022-05-02 | $30.50 | $31.78 | $30.26 | $31.21 | $31.21 | 263,241 |
| 2022-04-29 | $31.68 | $32.41 | $30.69 | $30.80 | $30.80 | 318,344 |
| 2022-04-28 | $32.18 | $32.47 | $30.65 | $31.85 | $31.85 | 468,295 |
| 2022-04-27 | $31.40 | $32.01 | $30.73 | $31.51 | $31.51 | 830,911 |
| 2022-04-26 | $31.99 | $31.99 | $30.52 | $31.15 | $31.15 | 660,815 |
| 2022-04-25 | $30.00 | $32.09 | $29.78 | $32.00 | $32.00 | 422,354 |
| 2022-04-22 | $31.01 | $31.43 | $30.05 | $30.30 | $30.30 | 311,926 |
| 2022-04-21 | $33.68 | $34.20 | $31.14 | $31.17 | $31.17 | 312,187 |
| 2022-04-20 | $33.90 | $34.48 | $32.64 | $33.23 | $33.23 | 291,232 |
| 2022-04-19 | $32.47 | $33.95 | $32.26 | $33.68 | $33.68 | 345,386 |
| 2022-04-18 | $33.65 | $33.84 | $32.32 | $32.51 | $32.51 | 183,848 |
| 2022-04-14 | $34.15 | $34.47 | $33.50 | $33.85 | $33.85 | 244,338 |
| 2022-04-13 | $32.97 | $34.18 | $32.82 | $34.00 | $34.00 | 191,294 |
| 2022-04-12 | $33.72 | $34.58 | $32.87 | $33.04 | $33.04 | 248,055 |
| 2022-04-11 | $33.25 | $33.87 | $32.70 | $33.07 | $33.07 | 294,364 |
| 2022-04-08 | $34.17 | $34.57 | $32.79 | $33.77 | $33.77 | 366,844 |
| 2022-04-07 | $33.78 | $34.59 | $33.11 | $34.33 | $34.33 | 522,068 |
| 2022-04-06 | $33.89 | $34.16 | $32.67 | $34.05 | $34.05 | 486,761 |
| 2022-04-05 | $35.57 | $35.61 | $33.89 | $34.42 | $34.42 | 326,507 |
| 2022-04-04 | $34.95 | $35.96 | $34.94 | $35.59 | $35.59 | 687,355 |
| 2022-04-01 | $34.96 | $35.73 | $34.01 | $34.42 | $34.42 | 459,962 |
| 2022-03-31 | $35.52 | $35.52 | $33.88 | $34.81 | $34.81 | 621,762 |
| 2022-03-30 | $35.85 | $36.18 | $35.23 | $35.52 | $35.52 | 983,092 |
| 2022-03-29 | $35.05 | $36.16 | $34.72 | $35.97 | $35.97 | 420,444 |
| 2022-03-28 | $35.06 | $35.62 | $34.16 | $34.72 | $34.72 | 766,005 |
| 2022-03-25 | $35.56 | $35.56 | $34.43 | $35.18 | $35.18 | 240,956 |
| 2022-03-24 | $35.62 | $35.99 | $34.94 | $35.65 | $35.65 | 316,565 |
| 2022-03-23 | $35.54 | $36.10 | $34.51 | $35.50 | $35.50 | 656,519 |
| 2022-03-22 | $35.15 | $36.17 | $34.69 | $35.96 | $35.96 | 541,858 |
| 2022-03-21 | $35.56 | $35.68 | $34.23 | $35.17 | $35.17 | 479,846 |
| 2022-03-18 | $34.61 | $35.95 | $34.53 | $35.76 | $35.76 | 395,746 |
| 2022-03-17 | $33.24 | $35.08 | $33.24 | $34.76 | $34.76 | 296,134 |
| 2022-03-16 | $31.88 | $33.59 | $31.78 | $33.49 | $33.49 | 556,164 |
| 2022-03-15 | $31.57 | $31.94 | $30.41 | $31.34 | $31.34 | 524,788 |
| 2022-03-14 | $33.02 | $33.88 | $31.14 | $31.34 | $31.34 | 417,645 |
| 2022-03-11 | $34.67 | $34.98 | $32.94 | $33.02 | $33.02 | 556,380 |
| 2022-03-10 | $33.84 | $35.28 | $33.64 | $34.20 | $34.20 | 310,460 |
| 2022-03-09 | $33.03 | $34.46 | $32.29 | $34.26 | $34.26 | 466,193 |
| 2022-03-08 | $32.09 | $33.08 | $31.28 | $32.27 | $32.27 | 833,689 |
| 2022-03-07 | $32.82 | $33.44 | $31.66 | $32.18 | $32.18 | 519,148 |
| 2022-03-04 | $32.62 | $33.41 | $32.25 | $32.72 | $32.72 | 521,746 |
| 2022-03-03 | $34.22 | $34.68 | $32.21 | $32.81 | $32.81 | 534,564 |
| 2022-03-02 | $33.50 | $34.51 | $30.03 | $34.37 | $34.37 | 955,538 |
| 2022-03-01 | $34.21 | $34.91 | $32.82 | $33.14 | $33.14 | 727,655 |
| 2022-02-28 | $33.13 | $34.93 | $33.05 | $34.21 | $34.21 | 726,411 |
| 2022-02-25 | $32.68 | $33.44 | $31.94 | $33.41 | $33.41 | 415,130 |
| 2022-02-24 | $29.86 | $33.30 | $29.51 | $32.96 | $32.96 | 645,598 |
| 2022-02-23 | $31.90 | $32.21 | $30.86 | $30.91 | $30.91 | 237,667 |
| 2022-02-22 | $31.80 | $32.76 | $31.16 | $31.60 | $31.60 | 323,942 |
| 2022-02-18 | $32.96 | $33.16 | $31.81 | $32.24 | $32.24 | 251,481 |
| 2022-02-17 | $34.47 | $34.47 | $32.38 | $32.65 | $32.65 | 844,899 |
| 2022-02-16 | $34.34 | $34.79 | $33.92 | $34.68 | $34.68 | 335,220 |
| 2022-02-15 | $34.85 | $35.56 | $33.83 | $34.71 | $34.71 | 448,947 |
| 2022-02-14 | $33.90 | $35.04 | $33.90 | $34.19 | $34.19 | 251,676 |
| 2022-02-11 | $35.34 | $36.00 | $33.46 | $34.03 | $34.03 | 261,135 |
| 2022-02-10 | $35.25 | $36.69 | $34.84 | $35.14 | $35.14 | 506,923 |
| 2022-02-09 | $35.62 | $36.28 | $34.54 | $36.24 | $36.24 | 380,034 |
| 2022-02-08 | $34.02 | $35.32 | $33.53 | $35.07 | $35.07 | 853,545 |
| 2022-02-07 | $33.64 | $34.95 | $33.63 | $34.22 | $34.22 | 503,507 |
| 2022-02-04 | $32.45 | $34.15 | $31.98 | $33.64 | $33.64 | 467,178 |
| 2022-02-03 | $32.32 | $32.59 | $31.78 | $32.23 | $32.23 | 382,517 |
| 2022-02-02 | $33.98 | $34.11 | $32.60 | $33.22 | $33.22 | 691,868 |
| 2022-02-01 | $33.35 | $34.05 | $32.34 | $33.98 | $33.98 | 497,217 |
| 2022-01-31 | $32.09 | $33.13 | $31.93 | $33.06 | $33.06 | 1,038,957 |
| 2022-01-28 | $30.84 | $31.87 | $30.10 | $31.83 | $31.83 | 824,505 |
| 2022-01-27 | $31.99 | $32.63 | $30.46 | $30.65 | $30.65 | 594,444 |
| 2022-01-26 | $32.73 | $34.00 | $31.29 | $31.64 | $31.64 | 493,622 |
| 2022-01-25 | $32.72 | $33.15 | $31.21 | $31.64 | $31.64 | 506,596 |
| 2022-01-24 | $31.89 | $33.73 | $30.67 | $33.63 | $33.63 | 450,110 |
| 2022-01-21 | $32.50 | $34.07 | $32.09 | $32.67 | $32.67 | 670,483 |
| 2022-01-20 | $33.31 | $34.55 | $32.83 | $32.88 | $32.88 | 547,363 |
| 2022-01-19 | $33.47 | $34.26 | $32.88 | $33.11 | $33.11 | 391,738 |
| 2022-01-18 | $33.63 | $34.00 | $33.04 | $33.33 | $33.33 | 639,164 |
| 2022-01-14 | $34.15 | $35.24 | $33.33 | $34.41 | $34.41 | 547,961 |
| 2022-01-13 | $35.88 | $35.88 | $34.12 | $34.31 | $34.31 | 666,949 |
| 2022-01-12 | $36.62 | $37.19 | $34.30 | $35.72 | $35.72 | 866,018 |
| 2022-01-11 | $34.79 | $37.24 | $34.75 | $36.64 | $36.64 | 1,572,998 |
| 2022-01-10 | $34.39 | $35.08 | $33.42 | $34.67 | $34.67 | 701,599 |
| 2022-01-07 | $34.28 | $36.03 | $34.28 | $35.00 | $35.00 | 560,789 |
| 2022-01-06 | $35.18 | $36.30 | $34.13 | $34.42 | $34.42 | 437,777 |
| 2022-01-05 | $36.56 | $37.03 | $35.07 | $35.37 | $35.37 | 649,872 |
| 2022-01-04 | $38.89 | $38.99 | $35.54 | $37.09 | $37.09 | 1,122,383 |
| 2022-01-03 | $38.00 | $39.62 | $37.74 | $39.37 | $39.37 | 865,163 |
| 2021-12-31 | $39.27 | $39.54 | $37.59 | $38.01 | $38.01 | 494,079 |
| 2021-12-30 | $39.48 | $40.13 | $39.21 | $39.51 | $39.51 | 735,184 |
| 2021-12-29 | $39.36 | $39.92 | $38.90 | $39.46 | $39.46 | 371,382 |
| 2021-12-28 | $40.18 | $40.23 | $38.79 | $39.34 | $39.34 | 419,301 |
| 2021-12-27 | $39.11 | $40.52 | $39.11 | $40.24 | $40.24 | 875,646 |
| 2021-12-23 | $39.37 | $39.53 | $38.20 | $39.11 | $39.11 | 845,655 |
| 2021-12-22 | $37.05 | $39.47 | $37.05 | $39.41 | $39.41 | 1,017,882 |
| 2021-12-21 | $36.18 | $38.49 | $35.86 | $37.17 | $37.17 | 1,690,161 |
| 2021-12-20 | $35.49 | $36.83 | $34.81 | $36.09 | $36.09 | 1,579,913 |
| 2021-12-17 | $32.76 | $36.14 | $32.60 | $36.02 | $36.02 | 1,577,567 |
| 2021-12-16 | $34.50 | $34.91 | $32.46 | $33.10 | $33.10 | 1,343,384 |
| 2021-12-15 | $33.32 | $34.80 | $33.06 | $34.67 | $34.67 | 1,526,376 |
| 2021-12-14 | $32.88 | $33.77 | $32.37 | $33.29 | $33.29 | 1,434,638 |
| 2021-12-13 | $31.98 | $33.65 | $31.81 | $33.47 | $33.47 | 1,180,778 |
| 2021-12-10 | $32.43 | $33.08 | $31.48 | $31.82 | $31.82 | 1,069,896 |
| 2021-12-09 | $32.15 | $33.26 | $31.90 | $32.43 | $32.43 | 1,144,193 |
| 2021-12-08 | $31.99 | $31.99 | $31.28 | $31.40 | $31.40 | 1,144,790 |
| 2021-12-07 | $30.71 | $32.00 | $30.26 | $31.77 | $31.77 | 962,010 |
| 2021-12-06 | $29.78 | $30.52 | $28.86 | $30.13 | $30.13 | 641,610 |
| 2021-12-03 | $30.88 | $31.00 | $29.24 | $30.05 | $30.05 | 862,007 |
| 2021-12-02 | $30.45 | $31.09 | $29.50 | $30.65 | $30.65 | 1,263,862 |
| 2021-12-01 | $32.70 | $32.70 | $30.59 | $30.60 | $30.60 | 845,389 |
| 2021-11-30 | $32.53 | $32.92 | $31.39 | $32.23 | $32.23 | 657,591 |
| 2021-11-29 | $32.75 | $32.78 | $31.56 | $32.68 | $32.68 | 781,045 |
| 2021-11-26 | $32.16 | $32.63 | $31.68 | $32.30 | $32.30 | 370,467 |
| 2021-11-24 | $31.47 | $32.61 | $30.84 | $32.51 | $32.51 | 928,711 |
| 2021-11-23 | $31.46 | $32.12 | $30.35 | $31.78 | $31.78 | 1,559,653 |
| 2021-11-22 | $31.83 | $33.67 | $31.12 | $31.76 | $31.76 | 2,383,993 |
| 2021-11-19 | $30.84 | $31.79 | $30.29 | $31.46 | $31.46 | 1,233,496 |
| 2021-11-18 | $30.40 | $31.65 | $30.02 | $30.34 | $30.34 | 2,069,372 |
| 2021-11-17 | $31.75 | $32.30 | $30.21 | $30.39 | $30.39 | 1,940,840 |
| 2021-11-16 | $31.56 | $32.37 | $30.54 | $31.22 | $31.22 | 3,250,548 |
| 2021-11-15 | $32.20 | $32.65 | $30.54 | $30.94 | $30.94 | 2,081,248 |
| 2021-11-12 | $39.80 | $39.91 | $31.37 | $32.14 | $32.14 | 5,398,637 |
| 2021-11-11 | $44.08 | $44.14 | $40.51 | $41.28 | $41.28 | 3,666,402 |
| 2021-11-10 | $48.37 | $48.45 | $41.85 | $43.65 | $43.65 | 1,797,442 |
| 2021-11-09 | $48.32 | $48.98 | $47.19 | $48.66 | $48.66 | 765,654 |
| 2021-11-08 | $48.49 | $49.27 | $47.87 | $48.00 | $48.00 | 899,853 |
| 2021-11-05 | $48.20 | $48.27 | $47.29 | $47.97 | $47.97 | 460,063 |
| 2021-11-04 | $47.70 | $48.48 | $47.20 | $47.89 | $47.89 | 466,561 |
| 2021-11-03 | $47.30 | $48.11 | $46.53 | $47.52 | $47.52 | 699,767 |
| 2021-11-02 | $48.66 | $48.89 | $46.95 | $47.43 | $47.43 | 1,473,731 |
| 2021-11-01 | $48.59 | $48.98 | $47.90 | $48.57 | $48.57 | 870,791 |
| 2021-10-29 | $46.65 | $47.84 | $46.52 | $47.65 | $47.65 | 1,073,588 |
| 2021-10-28 | $46.91 | $47.60 | $46.55 | $46.79 | $46.79 | 812,525 |
| 2021-10-27 | $47.32 | $47.72 | $46.46 | $46.63 | $46.63 | 750,464 |
| 2021-10-26 | $47.70 | $48.07 | $46.32 | $47.09 | $47.09 | 716,589 |
| 2021-10-25 | $47.76 | $48.91 | $47.33 | $47.67 | $47.67 | 850,230 |
| 2021-10-22 | $46.46 | $48.10 | $46.42 | $47.83 | $47.83 | 949,043 |
| 2021-10-21 | $45.11 | $46.41 | $45.08 | $46.00 | $46.00 | 876,929 |
| 2021-10-20 | $44.60 | $46.09 | $44.60 | $45.30 | $45.30 | 828,929 |
| 2021-10-19 | $43.86 | $44.74 | $43.42 | $44.60 | $44.60 | 1,038,800 |
| 2021-10-18 | $43.08 | $43.67 | $42.74 | $43.28 | $43.28 | 556,966 |
| 2021-10-15 | $42.82 | $43.27 | $42.15 | $43.01 | $43.01 | 643,671 |
| 2021-10-14 | $43.13 | $44.55 | $42.56 | $42.74 | $42.74 | 748,965 |
| 2021-10-13 | $41.42 | $42.48 | $41.09 | $42.43 | $42.43 | 437,738 |
| 2021-10-12 | $40.27 | $41.07 | $39.88 | $40.96 | $40.96 | 420,495 |
| 2021-10-11 | $39.95 | $40.74 | $39.95 | $40.08 | $40.08 | 404,122 |
| 2021-10-08 | $40.46 | $40.65 | $39.81 | $40.07 | $40.07 | 299,986 |
| 2021-10-07 | $40.00 | $41.00 | $39.89 | $40.26 | $40.26 | 690,830 |
| 2021-10-06 | $39.11 | $39.90 | $38.36 | $39.83 | $39.83 | 1,007,384 |
| 2021-10-05 | $38.45 | $39.72 | $38.22 | $39.43 | $39.43 | 1,139,746 |
| 2021-10-04 | $39.10 | $39.45 | $37.44 | $38.20 | $38.20 | 523,735 |
| 2021-10-01 | $38.56 | $39.40 | $38.06 | $39.20 | $39.20 | 348,304 |
| 2021-09-30 | $38.74 | $38.99 | $38.26 | $38.52 | $38.52 | 292,828 |
| 2021-09-29 | $38.82 | $39.05 | $38.30 | $38.45 | $38.45 | 398,841 |
| 2021-09-28 | $39.22 | $39.22 | $38.19 | $38.69 | $38.69 | 618,179 |
| 2021-09-27 | $39.34 | $39.71 | $38.27 | $39.65 | $39.65 | 445,533 |
| 2021-09-24 | $39.80 | $39.90 | $39.02 | $39.63 | $39.63 | 313,411 |
| 2021-09-23 | $38.75 | $40.03 | $38.55 | $39.87 | $39.87 | 964,457 |
| 2021-09-22 | $38.19 | $38.68 | $37.70 | $38.49 | $38.49 | 457,701 |
| 2021-09-21 | $37.64 | $38.38 | $37.63 | $38.08 | $38.08 | 748,039 |
| 2021-09-20 | $37.19 | $37.75 | $36.81 | $37.29 | $37.29 | 581,516 |
| 2021-09-17 | $38.25 | $38.47 | $37.48 | $37.95 | $37.95 | 1,674,825 |
| 2021-09-16 | $38.07 | $38.49 | $37.27 | $38.14 | $38.14 | 845,971 |
| 2021-09-15 | $36.48 | $38.17 | $36.43 | $37.90 | $37.90 | 3,459,790 |
| 2021-09-14 | $36.55 | $36.55 | $34.50 | $35.71 | $35.71 | 2,969,571 |
| 2021-09-13 | $38.91 | $38.91 | $37.64 | $38.28 | $38.28 | 337,702 |
| 2021-09-10 | $37.94 | $38.93 | $37.53 | $38.82 | $38.82 | 840,739 |
| 2021-09-09 | $35.77 | $37.92 | $35.77 | $37.85 | $37.85 | 856,279 |
| 2021-09-08 | $36.00 | $36.84 | $35.55 | $35.90 | $35.90 | 976,659 |
| 2021-09-07 | $36.10 | $36.40 | $35.65 | $36.25 | $36.25 | 448,684 |
| 2021-09-03 | $35.47 | $36.15 | $35.42 | $36.03 | $36.03 | 306,907 |
| 2021-09-02 | $36.00 | $36.16 | $35.34 | $35.41 | $35.41 | 468,856 |
| 2021-09-01 | $35.15 | $35.83 | $34.68 | $35.82 | $35.82 | 313,575 |
| 2021-08-31 | $34.68 | $35.24 | $34.55 | $35.15 | $35.15 | 441,029 |
| 2021-08-30 | $34.49 | $35.02 | $34.44 | $34.81 | $34.81 | 390,693 |
| 2021-08-27 | $34.00 | $34.47 | $33.74 | $34.31 | $34.31 | 532,347 |
| 2021-08-26 | $34.34 | $35.20 | $34.04 | $34.09 | $34.09 | 306,551 |
| 2021-08-25 | $34.84 | $34.84 | $34.09 | $34.47 | $34.47 | 439,508 |
| 2021-08-24 | $34.00 | $34.75 | $33.97 | $34.68 | $34.68 | 504,210 |
| 2021-08-23 | $32.84 | $34.00 | $32.47 | $33.80 | $33.80 | 346,520 |
| 2021-08-20 | $33.02 | $33.32 | $32.83 | $32.87 | $32.87 | 188,511 |
| 2021-08-19 | $32.64 | $33.12 | $32.24 | $32.89 | $32.89 | 302,316 |
| 2021-08-18 | $32.32 | $33.48 | $32.29 | $32.92 | $32.92 | 296,960 |
| 2021-08-17 | $32.69 | $33.03 | $31.65 | $32.21 | $32.21 | 635,056 |
| 2021-08-16 | $32.90 | $33.44 | $31.72 | $33.12 | $33.12 | 731,674 |
| 2021-08-13 | $33.60 | $33.89 | $32.99 | $33.12 | $33.12 | 376,908 |
| 2021-08-12 | $32.50 | $33.86 | $32.22 | $33.60 | $33.60 | 369,331 |
| 2021-08-11 | $33.00 | $33.99 | $32.55 | $32.70 | $32.70 | 1,304,368 |
| 2021-08-10 | $32.15 | $32.47 | $30.88 | $31.42 | $31.42 | 579,105 |
| 2021-08-09 | $32.26 | $32.53 | $31.98 | $32.04 | $32.04 | 201,491 |
| 2021-08-06 | $32.10 | $32.43 | $31.88 | $32.29 | $32.29 | 132,235 |
| 2021-08-05 | $31.91 | $32.68 | $31.71 | $32.08 | $32.08 | 191,799 |
| 2021-08-04 | $31.31 | $32.16 | $31.26 | $31.95 | $31.95 | 157,656 |
| 2021-08-03 | $31.46 | $31.68 | $30.53 | $31.31 | $31.31 | 289,306 |
| 2021-08-02 | $32.81 | $32.81 | $31.31 | $31.57 | $31.57 | 327,304 |
| 2021-07-30 | $31.98 | $32.98 | $31.81 | $32.81 | $32.81 | 727,085 |
| 2021-07-29 | $32.24 | $32.94 | $32.05 | $32.35 | $32.35 | 464,714 |
| 2021-07-28 | $31.42 | $32.27 | $31.16 | $32.13 | $32.13 | 293,528 |
| 2021-07-27 | $31.43 | $31.73 | $30.78 | $31.31 | $31.31 | 375,857 |
| 2021-07-26 | $31.71 | $31.79 | $31.26 | $31.60 | $31.60 | 230,757 |
| 2021-07-23 | $31.59 | $31.99 | $31.37 | $31.71 | $31.71 | 161,404 |
| 2021-07-22 | $31.66 | $32.11 | $31.51 | $31.74 | $31.74 | 201,027 |
| 2021-07-21 | $31.35 | $31.75 | $31.06 | $31.55 | $31.55 | 182,301 |
| 2021-07-20 | $30.64 | $31.77 | $30.35 | $31.40 | $31.40 | 420,915 |
| 2021-07-19 | $30.29 | $30.69 | $29.86 | $30.44 | $30.44 | 588,270 |
| 2021-07-16 | $30.94 | $31.19 | $30.56 | $30.58 | $30.58 | 364,207 |
| 2021-07-15 | $31.47 | $31.75 | $30.37 | $30.71 | $30.71 | 310,194 |
| 2021-07-14 | $33.03 | $33.08 | $31.44 | $31.54 | $31.54 | 247,468 |
| 2021-07-13 | $32.93 | $33.49 | $32.58 | $33.00 | $33.00 | 337,635 |
| 2021-07-12 | $33.30 | $33.57 | $32.20 | $33.02 | $33.02 | 322,319 |
| 2021-07-09 | $33.21 | $33.55 | $32.91 | $33.29 | $33.29 | 340,612 |
| 2021-07-08 | $32.42 | $33.22 | $31.26 | $33.10 | $33.10 | 482,174 |
| 2021-07-07 | $34.11 | $34.48 | $32.94 | $33.18 | $33.18 | 1,158,157 |
| 2021-07-06 | $33.58 | $34.69 | $33.27 | $34.00 | $34.00 | 426,092 |
| 2021-07-02 | $33.69 | $33.83 | $33.25 | $33.61 | $33.61 | 368,669 |
| 2021-07-01 | $33.57 | $34.03 | $33.20 | $33.60 | $33.60 | 577,084 |
| 2021-06-30 | $34.39 | $34.41 | $33.51 | $33.57 | $33.57 | 293,607 |
| 2021-06-29 | $33.68 | $34.50 | $33.45 | $34.30 | $34.30 | 374,005 |
| 2021-06-28 | $34.59 | $34.95 | $33.74 | $34.01 | $34.01 | 392,086 |
| 2021-06-25 | $34.23 | $34.69 | $33.62 | $34.51 | $34.51 | 1,837,365 |
| 2021-06-24 | $33.84 | $34.68 | $33.84 | $34.24 | $34.24 | 1,813,541 |
| 2021-06-23 | $33.68 | $34.17 | $33.43 | $33.64 | $33.64 | 598,513 |
| 2021-06-22 | $32.31 | $34.20 | $32.19 | $33.56 | $33.56 | 753,521 |
| 2021-06-21 | $32.48 | $32.73 | $31.80 | $32.42 | $32.42 | 520,536 |
| 2021-06-18 | $31.92 | $32.59 | $31.66 | $32.51 | $32.51 | 759,040 |
| 2021-06-17 | $31.18 | $32.40 | $30.81 | $31.87 | $31.87 | 838,928 |
| 2021-06-16 | $31.66 | $32.24 | $30.51 | $31.39 | $31.39 | 1,175,708 |
| 2021-06-15 | $31.75 | $32.08 | $31.04 | $31.75 | $31.75 | 1,051,694 |
| 2021-06-14 | $31.97 | $32.63 | $31.63 | $31.96 | $31.96 | 1,619,841 |
| 2021-06-11 | $32.00 | $32.82 | $31.60 | $31.81 | $31.81 | 1,527,695 |
| 2021-06-10 | $32.91 | $32.94 | $31.49 | $31.93 | $31.93 | 4,280,828 |
| 2021-06-09 | $34.10 | $34.75 | $33.25 | $33.67 | $33.67 | 1,222,596 |
| 2021-06-08 | $34.25 | $35.74 | $33.51 | $34.08 | $34.08 | 1,513,479 |
| 2021-06-07 | $35.67 | $36.75 | $34.84 | $36.35 | $36.35 | 253,051 |
| 2021-06-04 | $37.13 | $37.30 | $35.79 | $35.87 | $35.87 | 295,537 |
| 2021-06-03 | $35.66 | $37.09 | $35.66 | $36.98 | $36.98 | 457,798 |
| 2021-06-02 | $33.99 | $36.32 | $33.85 | $36.08 | $36.08 | 764,243 |
| 2021-06-01 | $34.72 | $35.93 | $33.65 | $33.82 | $33.82 | 696,868 |
| 2021-05-28 | $35.34 | $36.33 | $34.53 | $34.68 | $34.68 | 710,345 |
| 2021-05-27 | $35.03 | $35.65 | $34.60 | $35.19 | $35.19 | 891,686 |
| 2021-05-26 | $33.09 | $35.52 | $33.09 | $35.31 | $35.31 | 707,485 |
| 2021-05-25 | $31.55 | $32.99 | $31.55 | $32.84 | $32.84 | 339,563 |
| 2021-05-24 | $31.42 | $32.33 | $30.71 | $31.41 | $31.41 | 397,258 |
| 2021-05-21 | $30.61 | $30.99 | $30.32 | $30.38 | $30.38 | 169,178 |
| 2021-05-20 | $29.35 | $30.96 | $29.10 | $30.31 | $30.31 | 310,460 |
| 2021-05-19 | $29.07 | $29.82 | $28.96 | $29.10 | $29.10 | 624,260 |
| 2021-05-18 | $29.10 | $30.23 | $29.10 | $29.56 | $29.56 | 269,153 |
| 2021-05-17 | $28.69 | $29.03 | $27.77 | $28.92 | $28.92 | 294,353 |
| 2021-05-14 | $28.37 | $29.11 | $28.29 | $28.64 | $28.64 | 328,489 |
| 2021-05-13 | $30.02 | $30.13 | $27.80 | $28.02 | $28.02 | 610,910 |
| 2021-05-12 | $29.00 | $31.02 | $28.82 | $29.86 | $29.86 | 847,233 |
| 2021-05-11 | $30.29 | $31.80 | $29.86 | $31.55 | $31.55 | 903,948 |
| 2021-05-10 | $32.77 | $32.84 | $30.58 | $30.88 | $30.88 | 1,157,537 |
| 2021-05-07 | $33.03 | $33.89 | $32.64 | $32.99 | $32.99 | 682,253 |
| 2021-05-06 | $33.05 | $33.46 | $32.23 | $32.74 | $32.74 | 376,384 |
| 2021-05-05 | $34.60 | $35.87 | $32.67 | $33.03 | $33.03 | 411,824 |
| 2021-05-04 | $35.70 | $36.90 | $34.12 | $34.47 | $34.47 | 501,529 |
| 2021-05-03 | $36.13 | $36.18 | $35.16 | $36.06 | $36.06 | 370,596 |
| 2021-04-30 | $37.26 | $37.62 | $36.24 | $36.52 | $36.52 | 445,486 |
| 2021-04-29 | $37.34 | $37.80 | $37.00 | $37.50 | $37.50 | 298,794 |
| 2021-04-28 | $37.16 | $37.55 | $36.97 | $37.10 | $37.10 | 127,610 |
| 2021-04-27 | $37.39 | $37.50 | $36.51 | $37.41 | $37.41 | 127,980 |
| 2021-04-26 | $37.46 | $37.77 | $37.19 | $37.36 | $37.36 | 199,702 |
| 2021-04-23 | $36.46 | $37.50 | $36.46 | $37.50 | $37.50 | 179,904 |
| 2021-04-22 | $35.73 | $36.62 | $35.41 | $36.46 | $36.46 | 624,934 |
| 2021-04-21 | $34.74 | $35.18 | $34.06 | $35.02 | $35.02 | 189,486 |
| 2021-04-20 | $36.11 | $36.28 | $34.72 | $34.86 | $34.86 | 561,538 |
| 2021-04-19 | $36.02 | $36.56 | $35.85 | $36.18 | $36.18 | 272,276 |
| 2021-04-16 | $35.72 | $36.70 | $35.38 | $36.18 | $36.18 | 180,211 |
| 2021-04-15 | $36.84 | $36.99 | $35.49 | $35.72 | $35.72 | 402,104 |
| 2021-04-14 | $37.23 | $37.40 | $35.35 | $36.35 | $36.35 | 417,335 |
| 2021-04-13 | $37.34 | $37.51 | $36.40 | $37.24 | $37.24 | 552,140 |
| 2021-04-12 | $37.23 | $37.47 | $36.54 | $36.96 | $36.96 | 350,117 |
| 2021-04-09 | $37.41 | $37.60 | $36.86 | $37.50 | $37.50 | 340,408 |
| 2021-04-08 | $37.36 | $38.31 | $36.72 | $37.33 | $37.33 | 436,736 |
| 2021-04-07 | $36.40 | $37.10 | $35.87 | $36.86 | $36.86 | 317,325 |
| 2021-04-06 | $34.98 | $37.10 | $34.98 | $36.44 | $36.44 | 437,647 |
| 2021-04-05 | $37.22 | $37.39 | $35.89 | $36.28 | $36.28 | 292,486 |
| 2021-04-01 | $35.95 | $37.33 | $35.90 | $36.93 | $36.93 | 264,103 |
| 2021-03-31 | $34.55 | $35.58 | $34.48 | $35.32 | $35.32 | 299,825 |
| 2021-03-30 | $34.28 | $34.56 | $33.39 | $34.26 | $34.26 | 734,217 |
| 2021-03-29 | $35.11 | $35.42 | $33.97 | $34.29 | $34.29 | 231,121 |
| 2021-03-26 | $34.90 | $36.00 | $34.24 | $35.09 | $35.09 | 168,460 |
| 2021-03-25 | $35.00 | $35.63 | $33.79 | $34.94 | $34.94 | 248,594 |
| 2021-03-24 | $36.90 | $37.62 | $35.01 | $35.09 | $35.09 | 275,086 |
| 2021-03-23 | $37.20 | $37.82 | $36.72 | $36.87 | $36.87 | 723,300 |
| 2021-03-22 | $36.62 | $37.79 | $36.31 | $36.97 | $36.97 | 567,136 |
| 2021-03-19 | $36.62 | $37.89 | $36.02 | $36.36 | $36.36 | 1,023,515 |
| 2021-03-18 | $38.12 | $38.13 | $36.50 | $36.61 | $36.61 | 777,797 |
| 2021-03-17 | $38.40 | $39.30 | $38.02 | $38.55 | $38.55 | 512,412 |
| 2021-03-16 | $39.86 | $40.12 | $38.51 | $38.90 | $38.90 | 396,541 |
| 2021-03-15 | $38.80 | $39.82 | $38.48 | $39.57 | $39.57 | 355,569 |
| 2021-03-12 | $37.23 | $38.84 | $36.56 | $38.65 | $38.65 | 330,465 |
| 2021-03-11 | $36.40 | $37.59 | $36.13 | $37.52 | $37.52 | 519,353 |
| 2021-03-10 | $35.64 | $36.53 | $35.39 | $35.69 | $35.69 | 436,438 |
| 2021-03-09 | $34.59 | $35.75 | $34.59 | $35.53 | $35.53 | 1,203,749 |
| 2021-03-08 | $35.00 | $35.36 | $33.78 | $33.79 | $33.79 | 595,199 |
| 2021-03-05 | $36.96 | $37.64 | $31.85 | $35.10 | $35.10 | 1,922,663 |
| 2021-03-04 | $37.64 | $38.54 | $35.06 | $36.47 | $36.47 | 661,513 |
| 2021-03-03 | $38.80 | $38.88 | $37.40 | $37.76 | $37.76 | 351,886 |
| 2021-03-02 | $39.85 | $39.91 | $38.63 | $38.91 | $38.91 | 365,217 |
| 2021-03-01 | $37.58 | $39.92 | $37.36 | $39.55 | $39.55 | 931,089 |
| 2021-02-26 | $37.26 | $37.60 | $36.18 | $37.40 | $37.40 | 324,960 |
| 2021-02-25 | $37.98 | $38.42 | $36.57 | $37.41 | $37.41 | 492,799 |
| 2021-02-24 | $37.92 | $39.12 | $37.52 | $38.16 | $38.16 | 382,069 |
| 2021-02-23 | $38.90 | $39.05 | $36.47 | $38.39 | $38.39 | 390,087 |
| 2021-02-22 | $40.43 | $40.64 | $39.09 | $39.26 | $39.26 | 629,224 |
| 2021-02-19 | $39.28 | $40.68 | $39.02 | $40.51 | $40.51 | 674,357 |
| 2021-02-18 | $39.02 | $40.16 | $38.70 | $38.74 | $38.74 | 393,141 |
| 2021-02-17 | $39.56 | $39.90 | $39.08 | $39.64 | $39.64 | 239,706 |
| 2021-02-16 | $39.81 | $40.17 | $39.18 | $39.91 | $39.91 | 380,603 |
| 2021-02-12 | $39.37 | $40.12 | $38.94 | $39.98 | $39.98 | 273,248 |
| 2021-02-11 | $39.26 | $40.04 | $39.00 | $39.44 | $39.44 | 553,803 |
| 2021-02-10 | $39.57 | $39.65 | $37.86 | $39.00 | $39.00 | 648,007 |
| 2021-02-09 | $39.29 | $39.97 | $39.15 | $39.31 | $39.31 | 383,246 |
| 2021-02-08 | $39.69 | $40.10 | $39.05 | $39.18 | $39.18 | 556,214 |
| 2021-02-05 | $38.69 | $39.66 | $38.25 | $39.45 | $39.45 | 335,709 |
| 2021-02-04 | $38.44 | $38.73 | $37.61 | $38.61 | $38.61 | 245,769 |
| 2021-02-03 | $37.89 | $38.93 | $37.21 | $38.14 | $38.14 | 483,787 |
| 2021-02-02 | $38.84 | $39.70 | $37.06 | $37.63 | $37.63 | 640,006 |
| 2021-02-01 | $37.21 | $38.64 | $36.50 | $38.25 | $38.25 | 543,531 |
| 2021-01-29 | $37.70 | $38.60 | $36.74 | $36.93 | $36.93 | 954,994 |
| 2021-01-28 | $36.12 | $38.00 | $35.56 | $37.44 | $37.44 | 1,468,741 |
| 2021-01-27 | $35.91 | $37.10 | $35.01 | $36.45 | $36.45 | 865,739 |
| 2021-01-26 | $35.50 | $36.62 | $35.20 | $36.29 | $36.29 | 640,071 |
| 2021-01-25 | $34.50 | $36.20 | $34.50 | $35.54 | $35.54 | 872,754 |
| 2021-01-22 | $33.21 | $34.37 | $32.73 | $34.14 | $34.14 | 695,426 |
| 2021-01-21 | $32.98 | $33.50 | $32.39 | $33.21 | $33.21 | 447,231 |
| 2021-01-20 | $34.17 | $34.41 | $32.68 | $32.76 | $32.76 | 502,813 |
| 2021-01-19 | $34.19 | $34.55 | $33.21 | $33.86 | $33.86 | 741,262 |
| 2021-01-15 | $33.82 | $34.66 | $33.26 | $33.44 | $33.44 | 508,096 |
| 2021-01-14 | $34.00 | $34.50 | $33.20 | $33.68 | $33.68 | 576,829 |
| 2021-01-13 | $33.30 | $35.11 | $33.28 | $33.62 | $33.62 | 537,644 |
| 2021-01-12 | $33.05 | $33.89 | $32.81 | $33.36 | $33.36 | 390,844 |
| 2021-01-11 | $33.28 | $33.49 | $32.60 | $33.03 | $33.03 | 352,779 |
| 2021-01-08 | $33.20 | $34.20 | $32.72 | $33.60 | $33.60 | 504,134 |
| 2021-01-07 | $32.94 | $34.48 | $32.51 | $33.15 | $33.15 | 899,778 |
| 2021-01-06 | $31.94 | $33.77 | $31.15 | $33.01 | $33.01 | 863,020 |
| 2021-01-05 | $29.99 | $32.65 | $29.74 | $32.48 | $32.48 | 1,810,061 |
| 2021-01-04 | $29.99 | $30.13 | $28.82 | $29.53 | $29.53 | 713,328 |
| 2020-12-31 | $29.51 | $29.99 | $29.03 | $29.92 | $29.92 | 1,114,777 |
| 2020-12-30 | $30.12 | $30.43 | $29.35 | $29.46 | $29.46 | 802,812 |
| 2020-12-29 | $31.62 | $32.18 | $29.80 | $30.18 | $30.18 | 848,983 |
| 2020-12-28 | $32.20 | $32.64 | $30.90 | $31.29 | $31.29 | 826,868 |
| 2020-12-24 | $32.74 | $32.82 | $31.69 | $32.05 | $32.05 | 468,614 |
| 2020-12-23 | $34.21 | $34.38 | $32.00 | $32.36 | $32.36 | 732,007 |
| 2020-12-22 | $33.75 | $34.60 | $33.71 | $34.34 | $34.34 | 741,591 |
| 2020-12-21 | $33.13 | $33.56 | $32.47 | $33.51 | $33.51 | 628,221 |
| 2020-12-18 | $32.53 | $33.68 | $32.43 | $33.66 | $33.66 | 880,735 |
| 2020-12-17 | $33.00 | $33.25 | $31.85 | $32.52 | $32.52 | 637,161 |
| 2020-12-16 | $32.33 | $33.24 | $32.01 | $32.93 | $32.93 | 407,526 |
| 2020-12-15 | $32.18 | $32.47 | $31.38 | $31.99 | $31.99 | 321,883 |
| 2020-12-14 | $32.23 | $33.23 | $31.75 | $32.18 | $32.18 | 886,338 |
| 2020-12-11 | $31.50 | $32.24 | $31.37 | $32.23 | $32.23 | 742,020 |
| 2020-12-10 | $31.19 | $31.70 | $31.04 | $31.62 | $31.62 | 287,302 |
| 2020-12-09 | $31.55 | $31.85 | $30.67 | $31.48 | $31.48 | 440,056 |
| 2020-12-08 | $32.00 | $32.15 | $31.10 | $31.75 | $31.75 | 446,498 |
| 2020-12-07 | $31.58 | $31.88 | $31.28 | $31.74 | $31.74 | 650,398 |
| 2020-12-04 | $31.56 | $32.09 | $31.00 | $31.48 | $31.48 | 379,129 |
| 2020-12-03 | $31.18 | $31.80 | $30.91 | $31.55 | $31.55 | 689,342 |
| 2020-12-02 | $31.29 | $31.99 | $30.88 | $31.08 | $31.08 | 500,196 |
| 2020-12-01 | $31.67 | $32.19 | $31.30 | $31.48 | $31.48 | 714,850 |
| 2020-11-30 | $30.73 | $31.80 | $30.33 | $31.70 | $31.70 | 1,118,520 |
| 2020-11-27 | $31.48 | $31.60 | $30.68 | $30.89 | $30.89 | 273,238 |
| 2020-11-25 | $30.66 | $31.60 | $29.76 | $31.19 | $31.19 | 783,541 |
| 2020-11-24 | $30.55 | $31.19 | $29.99 | $30.41 | $30.41 | 1,149,768 |
| 2020-11-23 | $31.50 | $31.83 | $30.00 | $30.44 | $30.44 | 2,077,078 |
| 2020-11-20 | $31.50 | $32.31 | $31.24 | $31.41 | $31.41 | 2,038,311 |
| 2020-11-19 | $32.36 | $32.60 | $31.19 | $31.38 | $31.38 | 5,743,612 |
| 2020-11-18 | $31.76 | $33.38 | $30.71 | $33.02 | $33.02 | 1,903,451 |
| 2020-11-17 | $33.36 | $34.79 | $30.80 | $32.01 | $32.01 | 1,608,632 |
| 2020-11-16 | $35.04 | $35.57 | $33.56 | $34.67 | $34.67 | 373,400 |
| 2020-11-13 | $36.47 | $38.00 | $34.15 | $35.33 | $35.33 | 613,353 |
| 2020-11-12 | $34.09 | $34.96 | $33.99 | $34.53 | $34.53 | 899,454 |
| 2020-11-11 | $33.87 | $34.41 | $33.36 | $33.87 | $33.87 | 297,387 |
| 2020-11-10 | $33.80 | $34.60 | $32.78 | $33.32 | $33.32 | 273,271 |
| 2020-11-09 | $36.56 | $36.93 | $32.94 | $33.78 | $33.78 | 332,268 |
| 2020-11-06 | $35.77 | $36.94 | $35.33 | $36.75 | $36.75 | 136,677 |
| 2020-11-05 | $35.77 | $36.44 | $35.36 | $36.35 | $36.35 | 151,454 |
| 2020-11-04 | $34.80 | $35.50 | $34.22 | $35.38 | $35.38 | 244,015 |
| 2020-11-03 | $32.89 | $34.16 | $32.47 | $34.08 | $34.08 | 144,103 |
| 2020-11-02 | $32.89 | $33.75 | $31.45 | $32.86 | $32.86 | 239,950 |
| 2020-10-30 | $33.01 | $33.80 | $32.11 | $32.60 | $32.60 | 383,023 |
| 2020-10-29 | $33.53 | $34.20 | $33.12 | $33.43 | $33.43 | 270,170 |
| 2020-10-28 | $33.40 | $33.97 | $32.12 | $33.50 | $33.50 | 255,382 |
| 2020-10-27 | $32.26 | $34.13 | $32.17 | $33.70 | $33.70 | 654,602 |
| 2020-10-26 | $32.85 | $32.85 | $31.32 | $31.95 | $31.95 | 139,433 |
| 2020-10-23 | $33.79 | $34.14 | $32.85 | $33.02 | $33.02 | 192,692 |
| 2020-10-22 | $33.37 | $33.78 | $32.55 | $33.07 | $33.07 | 222,481 |
| 2020-10-21 | $33.82 | $33.95 | $33.20 | $33.30 | $33.30 | 228,867 |
| 2020-10-20 | $34.58 | $34.79 | $33.90 | $33.99 | $33.99 | 255,782 |
| 2020-10-19 | $34.37 | $35.26 | $34.21 | $34.40 | $34.40 | 296,685 |
| 2020-10-16 | $34.65 | $34.75 | $34.22 | $34.32 | $34.32 | 153,107 |
| 2020-10-15 | $34.65 | $34.87 | $34.07 | $34.50 | $34.50 | 125,311 |
| 2020-10-14 | $35.67 | $35.67 | $34.62 | $34.98 | $34.98 | 230,904 |
| 2020-10-13 | $35.00 | $35.65 | $34.87 | $35.31 | $35.31 | 253,147 |
| 2020-10-12 | $35.01 | $35.02 | $34.09 | $34.75 | $34.75 | 258,288 |
| 2020-10-09 | $34.02 | $34.90 | $33.86 | $34.58 | $34.58 | 157,729 |
| 2020-10-08 | $34.33 | $34.41 | $33.20 | $33.95 | $33.95 | 276,718 |
| 2020-10-07 | $33.29 | $34.14 | $33.11 | $33.63 | $33.63 | 270,512 |
| 2020-10-06 | $33.78 | $34.50 | $32.63 | $33.08 | $33.08 | 292,017 |
| 2020-10-05 | $34.35 | $34.35 | $32.77 | $33.57 | $33.57 | 690,981 |
| 2020-10-02 | $35.65 | $36.13 | $33.79 | $34.09 | $34.09 | 434,744 |
| 2020-10-01 | $38.03 | $38.10 | $35.02 | $36.56 | $36.56 | 486,131 |
| 2020-09-30 | $36.39 | $38.09 | $35.06 | $37.61 | $37.61 | 496,682 |
| 2020-09-29 | $35.73 | $36.74 | $35.61 | $36.45 | $36.45 | 427,664 |
| 2020-09-28 | $34.81 | $36.00 | $34.30 | $35.88 | $35.88 | 350,877 |
| 2020-09-25 | $34.25 | $34.94 | $33.61 | $34.24 | $34.24 | 165,298 |
| 2020-09-24 | $34.79 | $34.79 | $33.18 | $34.39 | $34.39 | 316,402 |
| 2020-09-23 | $36.46 | $36.72 | $34.99 | $35.12 | $35.12 | 357,103 |
| 2020-09-22 | $34.99 | $36.90 | $34.89 | $36.49 | $36.49 | 407,389 |
| 2020-09-21 | $32.41 | $34.91 | $32.18 | $34.77 | $34.77 | 336,331 |
| 2020-09-18 | $33.33 | $33.37 | $32.80 | $33.26 | $33.26 | 2,054,062 |
| 2020-09-17 | $31.66 | $33.32 | $31.36 | $33.07 | $33.07 | 442,525 |
| 2020-09-16 | $32.50 | $33.26 | $31.62 | $32.30 | $32.30 | 462,701 |
| 2020-09-15 | $33.34 | $33.59 | $31.95 | $32.35 | $32.35 | 474,302 |
| 2020-09-14 | $33.41 | $34.19 | $32.88 | $33.09 | $33.09 | 413,645 |
| 2020-09-11 | $33.93 | $34.40 | $32.55 | $33.06 | $33.06 | 364,935 |
| 2020-09-10 | $35.13 | $35.60 | $33.53 | $33.78 | $33.78 | 535,374 |
| 2020-09-09 | $34.41 | $35.30 | $34.00 | $34.93 | $34.93 | 461,666 |
| 2020-09-08 | $35.93 | $35.93 | $33.34 | $33.90 | $33.90 | 916,531 |
| 2020-09-04 | $38.64 | $38.64 | $34.61 | $36.66 | $36.66 | 838,441 |
| 2020-09-03 | $37.89 | $38.89 | $37.50 | $38.59 | $38.59 | 536,377 |
| 2020-09-02 | $37.35 | $40.96 | $36.75 | $38.50 | $38.50 | 2,212,982 |
| 2020-09-01 | $39.50 | $41.22 | $37.85 | $41.18 | $41.18 | 2,466,163 |
| 2020-08-31 | $37.73 | $38.90 | $37.73 | $38.60 | $38.60 | 1,101,328 |
| 2020-08-28 | $38.16 | $38.40 | $37.21 | $37.55 | $37.55 | 604,536 |
| 2020-08-27 | $39.39 | $39.52 | $37.72 | $37.80 | $37.80 | 649,904 |
| 2020-08-26 | $38.51 | $39.78 | $38.46 | $39.33 | $39.33 | 403,958 |
| 2020-08-25 | $39.24 | $39.24 | $37.57 | $38.54 | $38.54 | 477,576 |
| 2020-08-24 | $40.50 | $40.96 | $37.55 | $39.15 | $39.15 | 590,465 |
| 2020-08-21 | $38.41 | $40.40 | $38.21 | $40.13 | $40.13 | 491,196 |
| 2020-08-20 | $38.30 | $39.04 | $37.12 | $38.83 | $38.83 | 337,789 |
| 2020-08-19 | $40.23 | $40.23 | $37.27 | $38.54 | $38.54 | 446,111 |
| 2020-08-18 | $39.32 | $40.40 | $39.01 | $39.70 | $39.70 | 638,154 |
| 2020-08-17 | $36.65 | $38.90 | $35.80 | $38.33 | $38.33 | 590,230 |
| 2020-08-14 | $38.11 | $38.26 | $35.50 | $35.78 | $35.78 | 766,399 |
| 2020-08-13 | $38.94 | $39.55 | $38.00 | $38.00 | $38.00 | 258,728 |
| 2020-08-12 | $39.13 | $39.69 | $38.65 | $39.06 | $39.06 | 264,336 |
| 2020-08-11 | $39.85 | $39.85 | $38.60 | $39.20 | $39.20 | 412,322 |
| 2020-08-10 | $40.20 | $40.20 | $39.21 | $39.42 | $39.42 | 291,672 |
| 2020-08-07 | $39.50 | $40.40 | $39.20 | $40.24 | $40.24 | 698,040 |
| 2020-08-06 | $39.67 | $40.50 | $39.37 | $40.06 | $40.06 | 372,167 |
| 2020-08-05 | $38.97 | $40.25 | $38.59 | $40.19 | $40.19 | 516,300 |
| 2020-08-04 | $37.90 | $38.99 | $37.85 | $38.89 | $38.89 | 666,263 |
| 2020-08-03 | $40.29 | $40.66 | $37.65 | $38.13 | $38.13 | 1,014,020 |
| 2020-07-31 | $42.40 | $42.87 | $40.02 | $40.60 | $40.60 | 522,904 |
| 2020-07-30 | $39.80 | $41.47 | $38.99 | $41.28 | $41.28 | 586,880 |
| 2020-07-29 | $40.00 | $41.00 | $40.00 | $40.30 | $40.30 | 545,775 |
| 2020-07-28 | $40.68 | $42.40 | $39.50 | $40.50 | $40.50 | 2,372,931 |
| 2020-07-27 | $39.82 | $42.50 | $39.50 | $40.29 | $40.29 | 1,255,895 |
| 2020-07-24 | $38.50 | $40.40 | $36.75 | $39.70 | $39.70 | 1,272,898 |
| 2020-07-23 | $41.48 | $43.25 | $39.25 | $39.88 | $39.88 | 5,532,998 |
| 2020-07-22 | $46.00 | $51.00 | $35.85 | $39.20 | $39.20 | 22,417,509 |
Jamf Holding Corp (JAMF) News Headlines
Recent Jamf Holding Corp (JAMF) News
Similar Companies to Jamf Holding Corp (JAMF) 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 |