Lemonade Inc (LMND) Exchange: NYSE
Data as of April 18, 2024
$16.35 ($-0.43) -2.56%
Lemonade Inc - Daily Information
Click for more stock information on Lemonade Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $16.60 |
| Previous Close | $16.35 |
| High | $16.75 |
| Low | $16.07 |
| Adjusted Open | $16.60 |
| Previous Adjusted Close | $16.35 |
| Adjusted High | $16.75 |
| Adjusted Low | $16.07 |
About Lemonade Inc (LMND)
Lemonade offers renters, homeowners, and pet health insurance in the United States, contents and liability insurance in Germany and the Netherlands, and renters insurance in France, through its full-stack insurance carriers. Powered by artificial intelligence and behavioral economics, Lemonade set out to replace brokers and bureaucracy with bots and machine learning, aiming for zero paperwork and instant everything. A Certified B-Corp, Lemonade gives unused premiums to nonprofits selected by its community, during its annual Giveback.
Invest in Lemonade Inc (LMND)
Historical Stock Data for Lemonade Inc (LMND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $16.60 | $16.75 | $16.07 | $16.35 | $16.35 | 1,907,248 |
| 2024-04-12 | $16.75 | $17.05 | $16.46 | $16.78 | $16.78 | 1,181,049 |
| 2024-04-11 | $16.59 | $17.04 | $16.14 | $16.86 | $16.86 | 1,890,900 |
| 2024-04-10 | $16.02 | $16.56 | $15.81 | $16.51 | $16.51 | 2,054,526 |
| 2024-04-09 | $17.17 | $17.74 | $16.89 | $16.91 | $16.91 | 1,002,942 |
| 2024-04-08 | $16.95 | $17.16 | $16.68 | $17.02 | $17.02 | 694,343 |
| 2024-04-05 | $16.04 | $16.91 | $15.95 | $16.73 | $16.73 | 1,177,866 |
| 2024-04-04 | $16.97 | $17.32 | $16.16 | $16.18 | $16.18 | 1,531,914 |
| 2024-04-03 | $16.02 | $16.79 | $15.87 | $16.68 | $16.68 | 1,036,153 |
| 2024-04-02 | $16.03 | $16.21 | $15.72 | $16.15 | $16.15 | 1,645,525 |
| 2024-04-01 | $16.54 | $16.63 | $15.90 | $16.56 | $16.56 | 1,152,931 |
| 2024-03-28 | $16.27 | $16.77 | $16.27 | $16.41 | $16.41 | 931,330 |
| 2024-03-27 | $16.49 | $16.57 | $16.15 | $16.29 | $16.29 | 924,379 |
| 2024-03-26 | $16.77 | $16.88 | $16.17 | $16.24 | $16.24 | 985,438 |
| 2024-03-25 | $16.12 | $16.70 | $16.12 | $16.49 | $16.49 | 878,375 |
| 2024-03-22 | $16.35 | $16.61 | $16.11 | $16.13 | $16.13 | 850,664 |
| 2024-03-21 | $16.87 | $17.10 | $16.35 | $16.36 | $16.36 | 1,070,963 |
| 2024-03-20 | $15.83 | $16.85 | $15.64 | $16.75 | $16.75 | 1,393,380 |
| 2024-03-19 | $15.80 | $15.96 | $15.34 | $15.69 | $15.69 | 1,358,945 |
| 2024-03-18 | $16.25 | $16.39 | $15.82 | $16.04 | $16.04 | 1,572,701 |
| 2024-03-15 | $16.10 | $16.43 | $16.02 | $16.24 | $16.24 | 1,249,521 |
| 2024-03-14 | $17.20 | $17.25 | $16.16 | $16.33 | $16.33 | 1,642,389 |
| 2024-03-13 | $16.80 | $17.72 | $16.77 | $17.23 | $17.23 | 1,415,886 |
| 2024-03-12 | $17.49 | $17.64 | $16.58 | $16.87 | $16.87 | 1,620,295 |
| 2024-03-11 | $17.70 | $18.48 | $17.17 | $17.39 | $17.39 | 3,394,829 |
| 2024-03-08 | $16.89 | $17.78 | $16.70 | $17.77 | $17.77 | 2,991,917 |
| 2024-03-07 | $16.59 | $17.17 | $16.19 | $16.74 | $16.74 | 1,629,665 |
| 2024-03-06 | $16.71 | $16.92 | $16.08 | $16.09 | $16.09 | 1,671,477 |
| 2024-03-05 | $16.95 | $17.45 | $16.02 | $16.34 | $16.34 | 2,360,635 |
| 2024-03-04 | $17.02 | $17.33 | $16.26 | $17.25 | $17.25 | 2,083,002 |
| 2024-03-01 | $16.30 | $17.21 | $15.91 | $16.92 | $16.92 | 2,846,992 |
| 2024-02-29 | $16.04 | $16.78 | $15.61 | $16.24 | $16.24 | 4,754,061 |
| 2024-02-28 | $16.56 | $17.40 | $15.50 | $15.70 | $15.70 | 13,123,424 |
| 2024-02-27 | $20.16 | $21.94 | $20.00 | $21.72 | $21.72 | 7,394,260 |
| 2024-02-26 | $17.91 | $20.19 | $17.80 | $20.03 | $20.03 | 4,050,272 |
| 2024-02-23 | $17.69 | $18.45 | $17.14 | $17.90 | $17.90 | 2,545,022 |
| 2024-02-22 | $17.33 | $18.04 | $17.21 | $17.69 | $17.69 | 1,540,653 |
| 2024-02-21 | $17.61 | $17.61 | $16.80 | $17.04 | $17.04 | 1,230,297 |
| 2024-02-20 | $17.23 | $17.91 | $17.07 | $17.90 | $17.90 | 1,355,795 |
| 2024-02-16 | $17.50 | $17.89 | $17.27 | $17.67 | $17.67 | 1,125,089 |
| 2024-02-15 | $17.39 | $18.12 | $17.17 | $18.01 | $18.01 | 1,560,212 |
| 2024-02-14 | $16.35 | $17.27 | $16.23 | $17.18 | $17.18 | 1,539,874 |
| 2024-02-13 | $16.11 | $16.39 | $15.76 | $16.02 | $16.02 | 1,521,270 |
| 2024-02-12 | $16.60 | $17.29 | $16.57 | $16.96 | $16.96 | 1,177,318 |
| 2024-02-09 | $16.24 | $16.58 | $15.98 | $16.56 | $16.56 | 1,136,949 |
| 2024-02-08 | $15.64 | $16.29 | $15.64 | $16.06 | $16.06 | 1,107,301 |
| 2024-02-07 | $15.88 | $16.00 | $15.48 | $15.67 | $15.67 | 827,970 |
| 2024-02-06 | $15.35 | $16.07 | $15.20 | $15.85 | $15.85 | 1,030,905 |
| 2024-02-05 | $15.80 | $15.80 | $15.05 | $15.31 | $15.31 | 1,378,973 |
| 2024-02-02 | $15.94 | $16.27 | $15.62 | $16.05 | $16.05 | 956,069 |
| 2024-02-01 | $16.05 | $16.39 | $15.60 | $16.18 | $16.18 | 1,464,595 |
| 2024-01-31 | $16.30 | $16.95 | $15.81 | $15.82 | $15.82 | 1,439,250 |
| 2024-01-30 | $17.07 | $17.35 | $16.53 | $16.71 | $16.71 | 1,428,728 |
| 2024-01-29 | $16.63 | $17.50 | $16.46 | $17.50 | $17.50 | 1,284,881 |
| 2024-01-26 | $16.79 | $17.13 | $16.53 | $16.54 | $16.54 | 834,047 |
| 2024-01-25 | $17.08 | $17.35 | $16.45 | $16.66 | $16.66 | 1,056,062 |
| 2024-01-24 | $17.71 | $17.76 | $16.75 | $16.84 | $16.84 | 1,010,305 |
| 2024-01-23 | $17.65 | $17.83 | $16.82 | $17.18 | $17.18 | 1,186,806 |
| 2024-01-22 | $16.79 | $17.86 | $16.64 | $17.21 | $17.21 | 1,955,856 |
| 2024-01-19 | $16.26 | $16.46 | $15.69 | $16.45 | $16.45 | 1,112,451 |
| 2024-01-18 | $16.66 | $16.85 | $15.60 | $16.00 | $16.00 | 1,306,684 |
| 2024-01-17 | $15.40 | $16.50 | $15.37 | $16.46 | $16.46 | 2,219,502 |
| 2024-01-16 | $16.24 | $16.35 | $15.55 | $15.85 | $15.85 | 1,572,794 |
| 2024-01-12 | $16.95 | $17.70 | $16.55 | $16.62 | $16.62 | 1,511,899 |
| 2024-01-11 | $17.25 | $17.33 | $16.16 | $16.89 | $16.89 | 1,894,267 |
| 2024-01-10 | $17.28 | $17.75 | $16.76 | $17.48 | $17.48 | 1,699,118 |
| 2024-01-09 | $17.88 | $18.43 | $17.30 | $17.31 | $17.31 | 1,828,581 |
| 2024-01-08 | $16.78 | $18.27 | $16.45 | $18.25 | $18.25 | 2,464,184 |
| 2024-01-05 | $16.46 | $17.03 | $16.23 | $16.55 | $16.55 | 1,229,580 |
| 2024-01-04 | $16.29 | $16.92 | $16.01 | $16.61 | $16.61 | 1,596,063 |
| 2024-01-03 | $16.50 | $16.63 | $16.16 | $16.22 | $16.22 | 1,347,728 |
| 2024-01-02 | $16.00 | $17.46 | $15.90 | $17.04 | $17.04 | 2,932,388 |
| 2023-12-29 | $16.92 | $17.08 | $16.07 | $16.13 | $16.13 | 1,809,710 |
| 2023-12-28 | $16.91 | $17.16 | $16.64 | $16.97 | $16.97 | 1,293,245 |
| 2023-12-27 | $17.26 | $17.60 | $16.92 | $17.05 | $17.05 | 1,595,400 |
| 2023-12-26 | $17.13 | $17.38 | $16.88 | $17.02 | $17.02 | 1,171,364 |
| 2023-12-22 | $17.00 | $17.60 | $16.75 | $17.12 | $17.12 | 1,824,053 |
| 2023-12-21 | $17.11 | $17.40 | $16.85 | $17.03 | $17.03 | 1,498,693 |
| 2023-12-20 | $18.30 | $18.40 | $16.76 | $16.87 | $16.87 | 2,350,384 |
| 2023-12-19 | $17.48 | $18.69 | $17.25 | $18.40 | $18.40 | 2,124,803 |
| 2023-12-18 | $17.30 | $17.86 | $16.97 | $17.23 | $17.23 | 2,171,266 |
| 2023-12-15 | $19.12 | $19.37 | $17.14 | $17.50 | $17.50 | 4,112,735 |
| 2023-12-14 | $19.32 | $20.59 | $18.93 | $18.99 | $18.99 | 4,595,003 |
| 2023-12-13 | $17.50 | $18.64 | $16.59 | $18.60 | $18.60 | 2,308,646 |
| 2023-12-12 | $18.25 | $18.25 | $17.41 | $17.52 | $17.52 | 1,108,475 |
| 2023-12-11 | $17.69 | $18.87 | $17.35 | $18.33 | $18.33 | 1,511,378 |
| 2023-12-08 | $17.38 | $17.99 | $17.25 | $17.82 | $17.82 | 1,096,161 |
| 2023-12-07 | $17.55 | $17.70 | $17.20 | $17.48 | $17.48 | 914,738 |
| 2023-12-06 | $17.78 | $18.31 | $17.57 | $17.58 | $17.58 | 1,301,709 |
| 2023-12-05 | $18.68 | $18.75 | $16.92 | $17.50 | $17.50 | 2,254,973 |
| 2023-12-04 | $18.29 | $19.17 | $18.20 | $18.96 | $18.96 | 1,904,614 |
| 2023-12-01 | $16.90 | $18.31 | $16.61 | $18.30 | $18.30 | 2,422,324 |
| 2023-11-30 | $18.24 | $18.39 | $17.47 | $17.67 | $17.67 | 1,839,936 |
| 2023-11-29 | $18.00 | $19.39 | $17.62 | $18.23 | $18.23 | 4,131,418 |
| 2023-11-28 | $16.99 | $17.68 | $16.27 | $17.62 | $17.62 | 1,858,432 |
| 2023-11-27 | $16.66 | $17.95 | $16.60 | $17.20 | $17.20 | 2,074,233 |
| 2023-11-24 | $16.52 | $17.27 | $16.51 | $16.90 | $16.90 | 649,992 |
| 2023-11-22 | $16.26 | $16.96 | $16.15 | $16.67 | $16.67 | 1,506,323 |
| 2023-11-21 | $16.60 | $16.70 | $15.81 | $16.02 | $16.02 | 1,914,330 |
| 2023-11-20 | $16.72 | $17.94 | $16.67 | $16.92 | $16.92 | 4,175,601 |
| 2023-11-17 | $15.83 | $16.72 | $15.28 | $16.52 | $16.52 | 1,829,360 |
| 2023-11-16 | $15.97 | $16.10 | $15.25 | $15.62 | $15.62 | 1,015,649 |
| 2023-11-15 | $15.87 | $16.92 | $15.81 | $16.20 | $16.20 | 2,062,839 |
| 2023-11-14 | $15.23 | $15.98 | $15.10 | $15.70 | $15.70 | 2,108,755 |
| 2023-11-13 | $14.03 | $14.41 | $13.72 | $14.33 | $14.33 | 1,289,108 |
| 2023-11-10 | $14.50 | $14.75 | $14.16 | $14.22 | $14.22 | 2,741,339 |
| 2023-11-09 | $16.28 | $16.44 | $14.82 | $15.05 | $15.05 | 3,245,802 |
| 2023-11-08 | $16.75 | $16.80 | $15.62 | $16.00 | $16.00 | 1,525,450 |
| 2023-11-07 | $16.39 | $17.60 | $16.02 | $16.84 | $16.84 | 1,912,335 |
| 2023-11-06 | $17.38 | $17.80 | $15.96 | $16.36 | $16.36 | 3,202,154 |
| 2023-11-03 | $16.25 | $18.23 | $16.25 | $17.32 | $17.32 | 6,222,349 |
| 2023-11-02 | $13.86 | $16.21 | $13.16 | $16.17 | $16.17 | 10,708,184 |
| 2023-11-01 | $10.99 | $11.22 | $10.66 | $11.00 | $11.00 | 1,752,100 |
| 2023-10-31 | $10.73 | $11.14 | $10.64 | $10.94 | $10.94 | 1,170,849 |
| 2023-10-30 | $10.69 | $10.91 | $10.27 | $10.62 | $10.62 | 1,247,880 |
| 2023-10-27 | $11.08 | $11.10 | $10.52 | $10.57 | $10.57 | 996,738 |
| 2023-10-26 | $11.17 | $11.47 | $10.96 | $11.02 | $11.02 | 1,179,147 |
| 2023-10-25 | $11.52 | $11.64 | $11.05 | $11.15 | $11.15 | 1,297,067 |
| 2023-10-24 | $11.83 | $12.53 | $11.55 | $11.75 | $11.75 | 1,205,671 |
| 2023-10-23 | $11.54 | $11.70 | $11.37 | $11.58 | $11.58 | 1,219,058 |
| 2023-10-20 | $11.81 | $11.92 | $11.55 | $11.72 | $11.72 | 1,031,150 |
| 2023-10-19 | $12.41 | $12.43 | $11.83 | $11.87 | $11.87 | 1,206,002 |
| 2023-10-18 | $13.12 | $13.12 | $12.39 | $12.43 | $12.43 | 966,818 |
| 2023-10-17 | $12.55 | $13.40 | $12.50 | $13.26 | $13.26 | 1,216,956 |
| 2023-10-16 | $12.65 | $12.91 | $12.47 | $12.73 | $12.73 | 977,990 |
| 2023-10-13 | $12.44 | $12.62 | $12.27 | $12.52 | $12.52 | 946,527 |
| 2023-10-12 | $12.50 | $12.55 | $12.00 | $12.31 | $12.31 | 951,880 |
| 2023-10-11 | $12.46 | $12.88 | $12.27 | $12.52 | $12.52 | 1,151,185 |
| 2023-10-10 | $11.68 | $12.43 | $11.67 | $12.34 | $12.34 | 1,488,778 |
| 2023-10-09 | $11.35 | $11.68 | $11.34 | $11.57 | $11.57 | 832,378 |
| 2023-10-06 | $11.10 | $11.85 | $11.10 | $11.65 | $11.65 | 1,133,118 |
| 2023-10-05 | $11.54 | $11.74 | $11.31 | $11.53 | $11.53 | 1,138,315 |
| 2023-10-04 | $11.14 | $11.69 | $10.92 | $11.64 | $11.64 | 1,177,103 |
| 2023-10-03 | $11.27 | $11.29 | $10.93 | $11.06 | $11.06 | 1,430,648 |
| 2023-10-02 | $11.55 | $11.73 | $11.34 | $11.44 | $11.44 | 1,138,458 |
| 2023-09-29 | $11.89 | $12.08 | $11.31 | $11.62 | $11.62 | 1,564,911 |
| 2023-09-28 | $11.59 | $11.83 | $11.24 | $11.69 | $11.69 | 1,452,837 |
| 2023-09-27 | $11.50 | $11.62 | $11.12 | $11.53 | $11.53 | 1,635,277 |
| 2023-09-26 | $11.55 | $11.77 | $11.36 | $11.38 | $11.38 | 1,489,783 |
| 2023-09-25 | $11.82 | $11.92 | $11.55 | $11.69 | $11.69 | 1,568,325 |
| 2023-09-22 | $12.33 | $12.41 | $11.89 | $12.03 | $12.03 | 1,146,774 |
| 2023-09-21 | $12.25 | $12.44 | $12.04 | $12.20 | $12.20 | 1,471,339 |
| 2023-09-20 | $12.90 | $13.15 | $12.59 | $12.60 | $12.60 | 1,355,836 |
| 2023-09-19 | $12.50 | $12.78 | $12.28 | $12.64 | $12.64 | 1,140,971 |
| 2023-09-18 | $12.76 | $12.88 | $12.44 | $12.56 | $12.56 | 1,484,265 |
| 2023-09-15 | $13.01 | $13.07 | $12.63 | $12.87 | $12.87 | 2,417,157 |
| 2023-09-14 | $12.99 | $13.28 | $12.88 | $13.00 | $13.00 | 1,312,110 |
| 2023-09-13 | $12.92 | $13.06 | $12.68 | $12.86 | $12.86 | 1,326,783 |
| 2023-09-12 | $12.80 | $13.18 | $12.77 | $13.01 | $13.01 | 845,794 |
| 2023-09-11 | $13.25 | $13.35 | $12.95 | $12.98 | $12.98 | 609,822 |
| 2023-09-08 | $13.17 | $13.38 | $12.91 | $13.03 | $13.03 | 824,665 |
| 2023-09-07 | $13.49 | $13.50 | $12.70 | $13.28 | $13.28 | 1,567,788 |
| 2023-09-06 | $13.95 | $14.04 | $13.54 | $13.84 | $13.84 | 778,051 |
| 2023-09-05 | $13.98 | $14.23 | $13.83 | $13.99 | $13.99 | 976,716 |
| 2023-09-01 | $14.00 | $14.41 | $13.94 | $14.06 | $14.06 | 912,873 |
| 2023-08-31 | $13.89 | $14.19 | $13.66 | $13.76 | $13.76 | 893,567 |
| 2023-08-30 | $13.41 | $14.09 | $13.27 | $13.89 | $13.89 | 1,147,974 |
| 2023-08-29 | $13.15 | $13.59 | $12.90 | $13.49 | $13.49 | 1,033,410 |
| 2023-08-28 | $13.80 | $13.86 | $13.14 | $13.15 | $13.15 | 958,747 |
| 2023-08-25 | $13.58 | $13.89 | $13.40 | $13.64 | $13.64 | 736,482 |
| 2023-08-24 | $14.04 | $14.08 | $13.38 | $13.56 | $13.56 | 1,425,198 |
| 2023-08-23 | $13.50 | $14.06 | $13.40 | $14.04 | $14.04 | 1,143,559 |
| 2023-08-22 | $13.90 | $14.06 | $13.27 | $13.54 | $13.54 | 1,256,424 |
| 2023-08-21 | $13.89 | $13.97 | $13.43 | $13.64 | $13.64 | 2,086,393 |
| 2023-08-18 | $13.83 | $14.60 | $13.79 | $13.99 | $13.99 | 1,618,407 |
| 2023-08-17 | $14.53 | $14.53 | $14.03 | $14.06 | $14.06 | 1,367,525 |
| 2023-08-16 | $14.26 | $14.82 | $14.21 | $14.43 | $14.43 | 898,790 |
| 2023-08-15 | $14.78 | $14.88 | $14.30 | $14.40 | $14.40 | 1,380,385 |
| 2023-08-14 | $15.00 | $15.11 | $14.65 | $15.02 | $15.02 | 1,101,981 |
| 2023-08-11 | $15.08 | $15.33 | $14.91 | $15.13 | $15.13 | 1,278,754 |
| 2023-08-10 | $15.90 | $16.24 | $15.29 | $15.30 | $15.30 | 1,155,955 |
| 2023-08-09 | $16.00 | $16.09 | $15.46 | $15.65 | $15.65 | 1,434,439 |
| 2023-08-08 | $16.04 | $16.24 | $15.77 | $16.16 | $16.16 | 1,436,179 |
| 2023-08-07 | $16.93 | $17.19 | $16.46 | $16.54 | $16.54 | 1,607,084 |
| 2023-08-04 | $17.71 | $17.95 | $16.90 | $17.13 | $17.13 | 2,770,676 |
| 2023-08-03 | $20.93 | $21.00 | $17.11 | $17.31 | $17.31 | 4,873,003 |
| 2023-08-02 | $22.06 | $22.30 | $21.32 | $22.07 | $22.07 | 2,044,010 |
| 2023-08-01 | $22.99 | $23.07 | $22.12 | $22.60 | $22.60 | 1,390,467 |
| 2023-07-31 | $22.09 | $23.41 | $22.09 | $23.25 | $23.25 | 1,560,144 |
| 2023-07-28 | $21.38 | $21.92 | $21.06 | $21.75 | $21.75 | 1,156,594 |
| 2023-07-27 | $23.06 | $23.10 | $20.52 | $20.76 | $20.76 | 1,461,757 |
| 2023-07-26 | $21.80 | $22.87 | $21.80 | $22.46 | $22.46 | 1,354,507 |
| 2023-07-25 | $22.14 | $22.50 | $21.77 | $21.94 | $21.94 | 1,195,968 |
| 2023-07-24 | $23.33 | $23.33 | $21.73 | $21.88 | $21.88 | 1,840,431 |
| 2023-07-21 | $23.83 | $24.57 | $22.70 | $23.37 | $23.37 | 2,185,311 |
| 2023-07-20 | $23.50 | $24.47 | $22.69 | $23.13 | $23.13 | 2,613,427 |
| 2023-07-19 | $21.14 | $24.81 | $21.06 | $24.08 | $24.08 | 5,516,234 |
| 2023-07-18 | $20.02 | $21.52 | $20.02 | $20.83 | $20.83 | 1,774,505 |
| 2023-07-17 | $18.61 | $20.67 | $18.04 | $20.06 | $20.06 | 1,761,670 |
| 2023-07-14 | $19.81 | $19.90 | $18.56 | $18.69 | $18.69 | 1,379,990 |
| 2023-07-13 | $19.35 | $19.98 | $19.20 | $19.73 | $19.73 | 1,401,110 |
| 2023-07-12 | $19.80 | $19.86 | $18.68 | $19.33 | $19.33 | 1,861,616 |
| 2023-07-11 | $17.38 | $18.99 | $17.10 | $18.90 | $18.90 | 2,000,305 |
| 2023-07-10 | $16.68 | $17.26 | $16.48 | $17.21 | $17.21 | 1,129,056 |
| 2023-07-07 | $16.52 | $16.95 | $16.44 | $16.67 | $16.67 | 840,061 |
| 2023-07-06 | $16.85 | $16.87 | $16.31 | $16.45 | $16.45 | 1,137,649 |
| 2023-07-05 | $17.37 | $17.41 | $16.74 | $17.17 | $17.17 | 1,252,577 |
| 2023-07-03 | $16.92 | $17.70 | $16.83 | $17.49 | $17.49 | 950,283 |
| 2023-06-30 | $17.13 | $17.33 | $16.81 | $16.85 | $16.85 | 976,783 |
| 2023-06-29 | $17.09 | $18.03 | $16.66 | $16.88 | $16.88 | 1,831,106 |
| 2023-06-28 | $16.77 | $17.24 | $16.52 | $16.85 | $16.85 | 1,167,991 |
| 2023-06-27 | $17.37 | $17.50 | $16.90 | $16.91 | $16.91 | 1,048,879 |
| 2023-06-26 | $16.88 | $17.55 | $16.76 | $17.14 | $17.14 | 1,241,119 |
| 2023-06-23 | $17.14 | $17.17 | $16.67 | $16.87 | $16.87 | 2,216,003 |
| 2023-06-22 | $17.05 | $17.66 | $16.72 | $17.52 | $17.52 | 1,453,739 |
| 2023-06-21 | $18.05 | $18.06 | $16.63 | $17.25 | $17.25 | 3,326,107 |
| 2023-06-20 | $18.52 | $18.77 | $17.26 | $18.13 | $18.13 | 3,081,290 |
| 2023-06-16 | $20.40 | $20.64 | $19.30 | $19.70 | $19.70 | 1,508,632 |
| 2023-06-15 | $20.00 | $20.65 | $19.80 | $20.03 | $20.03 | 1,365,474 |
| 2023-06-14 | $21.15 | $21.20 | $19.91 | $20.17 | $20.17 | 1,334,968 |
| 2023-06-13 | $20.75 | $21.57 | $20.39 | $21.09 | $21.09 | 1,620,409 |
| 2023-06-12 | $19.27 | $20.53 | $19.01 | $20.31 | $20.31 | 1,549,141 |
| 2023-06-09 | $19.61 | $20.92 | $19.10 | $19.42 | $19.42 | 2,177,982 |
| 2023-06-08 | $19.22 | $19.66 | $18.60 | $19.46 | $19.46 | 1,620,712 |
| 2023-06-07 | $19.69 | $20.24 | $18.87 | $19.23 | $19.23 | 2,170,354 |
| 2023-06-06 | $18.05 | $19.85 | $17.86 | $19.66 | $19.66 | 2,292,827 |
| 2023-06-05 | $18.24 | $18.44 | $18.03 | $18.08 | $18.08 | 919,192 |
| 2023-06-02 | $18.02 | $18.67 | $17.61 | $18.20 | $18.20 | 1,267,257 |
| 2023-06-01 | $17.60 | $18.43 | $17.10 | $17.81 | $17.81 | 1,597,055 |
| 2023-05-31 | $17.53 | $17.95 | $16.90 | $17.62 | $17.62 | 1,627,435 |
| 2023-05-30 | $16.32 | $17.60 | $16.29 | $17.53 | $17.53 | 1,753,457 |
| 2023-05-26 | $16.21 | $16.76 | $15.90 | $15.98 | $15.98 | 1,139,978 |
| 2023-05-25 | $17.01 | $17.01 | $15.45 | $16.07 | $16.07 | 2,035,859 |
| 2023-05-24 | $17.50 | $17.50 | $16.62 | $16.98 | $16.98 | 1,746,927 |
| 2023-05-23 | $17.50 | $18.49 | $17.32 | $17.99 | $17.99 | 1,835,151 |
| 2023-05-22 | $15.90 | $18.29 | $15.74 | $17.75 | $17.75 | 3,149,013 |
| 2023-05-19 | $16.29 | $16.46 | $15.55 | $15.83 | $15.83 | 918,145 |
| 2023-05-18 | $15.99 | $16.33 | $15.60 | $16.18 | $16.18 | 1,233,650 |
| 2023-05-17 | $14.87 | $16.37 | $14.83 | $16.05 | $16.05 | 1,614,107 |
| 2023-05-16 | $15.00 | $15.32 | $14.62 | $14.85 | $14.85 | 1,086,986 |
| 2023-05-15 | $15.28 | $15.47 | $14.81 | $15.12 | $15.12 | 1,052,718 |
| 2023-05-12 | $15.80 | $16.01 | $14.94 | $15.29 | $15.29 | 1,291,421 |
| 2023-05-11 | $15.98 | $16.20 | $15.55 | $15.73 | $15.73 | 970,859 |
| 2023-05-10 | $16.69 | $16.72 | $15.81 | $16.10 | $16.10 | 1,430,621 |
| 2023-05-09 | $16.14 | $16.73 | $15.98 | $16.39 | $16.39 | 1,990,145 |
| 2023-05-08 | $14.50 | $16.60 | $14.50 | $16.26 | $16.26 | 2,978,645 |
| 2023-05-05 | $14.57 | $15.34 | $14.04 | $14.64 | $14.64 | 4,236,559 |
| 2023-05-04 | $12.92 | $14.50 | $12.75 | $14.17 | $14.17 | 8,235,132 |
| 2023-05-03 | $10.91 | $11.54 | $10.85 | $11.09 | $11.09 | 1,534,122 |
| 2023-05-02 | $11.20 | $11.20 | $10.63 | $10.91 | $10.91 | 1,130,816 |
| 2023-05-01 | $10.78 | $11.50 | $10.66 | $11.31 | $11.31 | 1,687,207 |
| 2023-04-28 | $10.57 | $11.14 | $10.43 | $10.84 | $10.84 | 1,469,887 |
| 2023-04-27 | $10.72 | $10.96 | $10.29 | $10.57 | $10.57 | 1,568,056 |
| 2023-04-26 | $11.07 | $11.14 | $10.51 | $10.58 | $10.58 | 1,658,694 |
| 2023-04-25 | $11.52 | $11.55 | $11.00 | $11.01 | $11.01 | 1,249,768 |
| 2023-04-24 | $12.30 | $12.52 | $11.65 | $11.65 | $11.65 | 1,257,719 |
| 2023-04-21 | $12.59 | $12.65 | $12.08 | $12.39 | $12.39 | 1,270,427 |
| 2023-04-20 | $12.83 | $13.18 | $12.60 | $12.65 | $12.65 | 1,019,600 |
| 2023-04-19 | $12.81 | $13.17 | $12.72 | $13.06 | $13.06 | 688,847 |
| 2023-04-18 | $13.26 | $13.30 | $12.86 | $13.03 | $13.03 | 696,792 |
| 2023-04-17 | $12.80 | $13.29 | $12.70 | $13.14 | $13.14 | 906,939 |
| 2023-04-14 | $13.66 | $13.68 | $12.85 | $12.98 | $12.98 | 1,137,667 |
| 2023-04-13 | $13.53 | $13.87 | $13.39 | $13.63 | $13.63 | 581,559 |
| 2023-04-12 | $14.45 | $14.66 | $13.38 | $13.42 | $13.42 | 748,898 |
| 2023-04-11 | $14.14 | $14.53 | $13.98 | $14.11 | $14.11 | 626,113 |
| 2023-04-10 | $13.51 | $14.05 | $13.48 | $14.04 | $14.04 | 645,266 |
| 2023-04-06 | $13.52 | $14.24 | $13.16 | $13.84 | $13.84 | 862,015 |
| 2023-04-05 | $13.74 | $13.88 | $13.20 | $13.51 | $13.51 | 805,535 |
| 2023-04-04 | $14.35 | $14.40 | $13.60 | $13.96 | $13.96 | 1,174,304 |
| 2023-04-03 | $14.20 | $14.61 | $13.84 | $14.20 | $14.20 | 1,017,867 |
| 2023-03-31 | $13.95 | $15.05 | $13.86 | $14.26 | $14.26 | 1,884,373 |
| 2023-03-30 | $13.47 | $13.72 | $13.33 | $13.71 | $13.71 | 1,078,964 |
| 2023-03-29 | $12.67 | $13.35 | $12.58 | $13.16 | $13.16 | 1,047,595 |
| 2023-03-28 | $12.46 | $12.79 | $12.28 | $12.35 | $12.35 | 919,256 |
| 2023-03-27 | $13.03 | $13.16 | $12.30 | $12.59 | $12.59 | 1,029,434 |
| 2023-03-24 | $12.52 | $13.05 | $12.44 | $12.95 | $12.95 | 1,151,816 |
| 2023-03-23 | $13.01 | $13.61 | $12.58 | $12.74 | $12.74 | 1,156,656 |
| 2023-03-22 | $13.52 | $13.71 | $12.87 | $12.96 | $12.96 | 1,093,227 |
| 2023-03-21 | $13.04 | $13.58 | $13.04 | $13.45 | $13.45 | 902,144 |
| 2023-03-20 | $13.22 | $13.31 | $12.68 | $12.73 | $12.73 | 1,052,891 |
| 2023-03-17 | $13.95 | $14.00 | $13.25 | $13.35 | $13.35 | 1,106,198 |
| 2023-03-16 | $13.39 | $14.26 | $13.29 | $14.06 | $14.06 | 1,087,832 |
| 2023-03-15 | $13.20 | $13.57 | $12.84 | $13.50 | $13.50 | 1,418,499 |
| 2023-03-14 | $14.48 | $14.80 | $13.48 | $13.71 | $13.71 | 1,132,533 |
| 2023-03-13 | $13.16 | $14.20 | $12.89 | $13.78 | $13.78 | 1,192,964 |
| 2023-03-10 | $13.51 | $13.66 | $12.75 | $13.52 | $13.52 | 1,921,013 |
| 2023-03-09 | $14.44 | $14.69 | $13.72 | $13.78 | $13.78 | 1,061,411 |
| 2023-03-08 | $14.71 | $14.87 | $14.46 | $14.57 | $14.57 | 736,788 |
| 2023-03-07 | $15.00 | $15.17 | $14.63 | $14.70 | $14.70 | 781,259 |
| 2023-03-06 | $15.83 | $16.01 | $14.98 | $15.00 | $15.00 | 737,758 |
| 2023-03-03 | $14.95 | $15.86 | $14.88 | $15.58 | $15.58 | 1,162,101 |
| 2023-03-02 | $14.78 | $15.11 | $14.47 | $14.91 | $14.91 | 1,174,681 |
| 2023-03-01 | $16.31 | $16.40 | $14.85 | $15.20 | $15.20 | 1,503,678 |
| 2023-02-28 | $15.91 | $16.88 | $15.69 | $16.30 | $16.30 | 1,178,920 |
| 2023-02-27 | $16.29 | $16.48 | $15.73 | $15.91 | $15.91 | 1,117,145 |
| 2023-02-24 | $16.26 | $16.34 | $15.52 | $15.94 | $15.94 | 1,299,162 |
| 2023-02-23 | $17.38 | $18.88 | $15.69 | $16.93 | $16.93 | 3,253,852 |
| 2023-02-22 | $16.00 | $16.64 | $15.86 | $16.41 | $16.41 | 1,465,283 |
| 2023-02-21 | $16.25 | $16.45 | $15.67 | $15.88 | $15.88 | 981,665 |
| 2023-02-17 | $17.04 | $17.15 | $16.43 | $16.68 | $16.68 | 924,221 |
| 2023-02-16 | $18.10 | $18.35 | $17.26 | $17.28 | $17.28 | 1,327,348 |
| 2023-02-15 | $17.04 | $18.77 | $17.01 | $18.71 | $18.71 | 1,609,523 |
| 2023-02-14 | $16.43 | $16.83 | $15.86 | $16.80 | $16.80 | 1,321,343 |
| 2023-02-13 | $16.23 | $16.77 | $15.80 | $16.68 | $16.68 | 749,554 |
| 2023-02-10 | $16.16 | $16.42 | $15.84 | $16.18 | $16.18 | 1,078,383 |
| 2023-02-09 | $17.70 | $17.70 | $16.51 | $16.53 | $16.53 | 1,281,624 |
| 2023-02-08 | $18.09 | $18.92 | $17.31 | $17.31 | $17.31 | 1,249,820 |
| 2023-02-07 | $18.16 | $18.67 | $17.55 | $18.17 | $18.17 | 1,072,201 |
| 2023-02-06 | $18.01 | $18.55 | $17.72 | $18.13 | $18.13 | 957,999 |
| 2023-02-03 | $17.92 | $19.54 | $17.27 | $18.36 | $18.36 | 1,850,701 |
| 2023-02-02 | $17.33 | $19.94 | $17.25 | $18.83 | $18.83 | 3,177,875 |
| 2023-02-01 | $16.29 | $16.97 | $15.71 | $16.70 | $16.70 | 1,369,067 |
| 2023-01-31 | $15.23 | $16.35 | $15.23 | $16.28 | $16.28 | 1,104,713 |
| 2023-01-30 | $14.93 | $15.93 | $14.91 | $15.30 | $15.30 | 1,099,524 |
| 2023-01-27 | $14.73 | $15.85 | $14.70 | $15.15 | $15.15 | 1,231,440 |
| 2023-01-26 | $15.50 | $15.60 | $14.63 | $14.87 | $14.87 | 1,031,465 |
| 2023-01-25 | $14.64 | $15.17 | $14.25 | $15.05 | $15.05 | 732,540 |
| 2023-01-24 | $15.46 | $15.91 | $14.94 | $15.04 | $15.04 | 604,838 |
| 2023-01-23 | $14.89 | $15.46 | $14.69 | $15.46 | $15.46 | 1,036,102 |
| 2023-01-20 | $14.95 | $15.08 | $14.28 | $14.82 | $14.82 | 1,167,503 |
| 2023-01-19 | $15.38 | $15.71 | $14.90 | $15.12 | $15.12 | 876,497 |
| 2023-01-18 | $16.78 | $16.94 | $15.70 | $15.83 | $15.83 | 908,915 |
| 2023-01-17 | $16.51 | $16.64 | $15.94 | $16.56 | $16.56 | 585,620 |
| 2023-01-13 | $16.24 | $16.65 | $16.04 | $16.39 | $16.39 | 1,143,833 |
| 2023-01-12 | $15.75 | $16.63 | $14.87 | $16.51 | $16.51 | 1,303,469 |
| 2023-01-11 | $14.85 | $15.70 | $14.68 | $15.60 | $15.60 | 969,485 |
| 2023-01-10 | $13.62 | $14.70 | $13.56 | $14.65 | $14.65 | 1,055,304 |
| 2023-01-09 | $14.18 | $14.46 | $13.62 | $13.66 | $13.66 | 899,572 |
| 2023-01-06 | $14.25 | $14.26 | $13.53 | $13.87 | $13.87 | 839,068 |
| 2023-01-05 | $14.16 | $14.41 | $13.78 | $14.11 | $14.11 | 682,430 |
| 2023-01-04 | $14.11 | $14.61 | $13.75 | $14.35 | $14.35 | 1,008,748 |
| 2023-01-03 | $14.18 | $14.31 | $13.11 | $13.73 | $13.73 | 1,129,845 |
| 2022-12-30 | $13.47 | $13.80 | $13.33 | $13.68 | $13.68 | 1,076,985 |
| 2022-12-29 | $13.17 | $13.89 | $12.82 | $13.84 | $13.84 | 1,373,828 |
| 2022-12-28 | $13.33 | $13.75 | $12.86 | $12.91 | $12.91 | 1,190,282 |
| 2022-12-27 | $14.06 | $14.09 | $13.35 | $13.41 | $13.41 | 1,357,479 |
| 2022-12-23 | $14.32 | $14.72 | $14.18 | $14.40 | $14.40 | 915,956 |
| 2022-12-22 | $15.11 | $15.14 | $13.87 | $14.49 | $14.49 | 1,384,565 |
| 2022-12-21 | $15.67 | $15.80 | $15.26 | $15.34 | $15.34 | 900,912 |
| 2022-12-20 | $15.73 | $16.12 | $15.27 | $15.51 | $15.51 | 1,135,455 |
| 2022-12-19 | $16.51 | $16.63 | $15.75 | $15.91 | $15.91 | 912,665 |
| 2022-12-16 | $16.00 | $16.76 | $15.70 | $16.64 | $16.64 | 1,417,112 |
| 2022-12-15 | $16.80 | $16.97 | $16.11 | $16.13 | $16.13 | 1,119,376 |
| 2022-12-14 | $17.42 | $17.80 | $16.86 | $17.07 | $17.07 | 1,079,705 |
| 2022-12-13 | $18.65 | $18.69 | $17.10 | $17.48 | $17.48 | 951,279 |
| 2022-12-12 | $17.64 | $17.88 | $17.38 | $17.70 | $17.70 | 635,695 |
| 2022-12-09 | $17.76 | $17.90 | $17.39 | $17.75 | $17.75 | 824,027 |
| 2022-12-08 | $17.93 | $18.43 | $17.52 | $18.00 | $18.00 | 746,384 |
| 2022-12-07 | $17.62 | $17.96 | $17.22 | $17.65 | $17.65 | 764,392 |
| 2022-12-06 | $18.05 | $18.34 | $17.39 | $17.88 | $17.88 | 1,200,298 |
| 2022-12-05 | $19.05 | $19.20 | $17.98 | $18.22 | $18.22 | 800,716 |
| 2022-12-02 | $18.70 | $19.35 | $18.28 | $19.14 | $19.14 | 812,160 |
| 2022-12-01 | $20.03 | $20.58 | $18.79 | $18.99 | $18.99 | 1,018,087 |
| 2022-11-30 | $19.20 | $19.93 | $18.61 | $19.85 | $19.85 | 867,785 |
| 2022-11-29 | $19.06 | $19.47 | $18.82 | $19.06 | $19.06 | 385,083 |
| 2022-11-28 | $19.21 | $19.55 | $18.83 | $18.96 | $18.96 | 491,476 |
| 2022-11-25 | $19.30 | $19.55 | $19.09 | $19.48 | $19.48 | 226,927 |
| 2022-11-23 | $19.11 | $19.74 | $18.95 | $19.45 | $19.45 | 619,485 |
| 2022-11-22 | $18.70 | $19.07 | $18.08 | $19.02 | $19.02 | 639,479 |
| 2022-11-21 | $19.73 | $19.90 | $18.65 | $18.76 | $18.76 | 826,608 |
| 2022-11-18 | $21.39 | $21.44 | $19.66 | $20.00 | $20.00 | 702,905 |
| 2022-11-17 | $20.47 | $21.19 | $20.15 | $20.70 | $20.70 | 872,456 |
| 2022-11-16 | $22.36 | $22.64 | $21.22 | $21.57 | $21.57 | 961,070 |
| 2022-11-15 | $22.65 | $23.95 | $22.39 | $23.00 | $23.00 | 990,703 |
| 2022-11-14 | $22.75 | $22.93 | $21.73 | $21.77 | $21.77 | 1,116,333 |
| 2022-11-11 | $21.62 | $23.32 | $21.33 | $22.81 | $22.81 | 1,430,385 |
| 2022-11-10 | $19.61 | $22.22 | $19.61 | $21.29 | $21.29 | 2,298,204 |
| 2022-11-09 | $19.05 | $19.19 | $17.42 | $18.38 | $18.38 | 2,309,770 |
| 2022-11-08 | $19.36 | $19.77 | $18.56 | $19.15 | $19.15 | 1,416,448 |
| 2022-11-07 | $21.03 | $21.35 | $19.25 | $19.25 | $19.25 | 1,077,190 |
| 2022-11-04 | $21.87 | $22.09 | $20.09 | $20.94 | $20.94 | 1,011,196 |
| 2022-11-03 | $21.81 | $22.53 | $21.43 | $21.71 | $21.71 | 491,399 |
| 2022-11-02 | $23.79 | $24.14 | $22.23 | $22.27 | $22.27 | 771,368 |
| 2022-11-01 | $24.90 | $25.11 | $23.89 | $24.04 | $24.04 | 745,564 |
| 2022-10-31 | $23.34 | $24.31 | $23.26 | $24.20 | $24.20 | 631,047 |
| 2022-10-28 | $22.61 | $23.45 | $22.40 | $23.34 | $23.34 | 605,074 |
| 2022-10-27 | $23.01 | $23.49 | $22.51 | $22.67 | $22.67 | 447,909 |
| 2022-10-26 | $22.98 | $23.99 | $22.80 | $23.04 | $23.04 | 529,261 |
| 2022-10-25 | $22.10 | $23.40 | $22.10 | $23.22 | $23.22 | 661,915 |
| 2022-10-24 | $22.71 | $22.71 | $20.91 | $22.10 | $22.10 | 1,178,213 |
| 2022-10-21 | $21.96 | $22.92 | $21.33 | $22.90 | $22.90 | 589,328 |
| 2022-10-20 | $22.75 | $23.86 | $21.91 | $22.04 | $22.04 | 1,027,795 |
| 2022-10-19 | $23.21 | $23.50 | $22.34 | $23.01 | $23.01 | 1,257,087 |
| 2022-10-18 | $22.33 | $23.49 | $22.10 | $23.46 | $23.46 | 1,469,597 |
| 2022-10-17 | $21.07 | $21.94 | $21.07 | $21.45 | $21.45 | 699,384 |
| 2022-10-14 | $22.90 | $23.15 | $20.34 | $20.38 | $20.38 | 881,273 |
| 2022-10-13 | $20.69 | $22.54 | $20.14 | $22.42 | $22.42 | 1,360,044 |
| 2022-10-12 | $21.19 | $22.14 | $20.63 | $21.97 | $21.97 | 824,133 |
| 2022-10-11 | $21.03 | $21.67 | $19.65 | $21.14 | $21.14 | 910,202 |
| 2022-10-10 | $21.80 | $21.89 | $20.88 | $21.38 | $21.38 | 668,822 |
| 2022-10-07 | $22.50 | $22.61 | $21.60 | $21.77 | $21.77 | 582,544 |
| 2022-10-06 | $22.94 | $23.70 | $22.54 | $22.82 | $22.82 | 534,810 |
| 2022-10-05 | $23.00 | $23.28 | $22.27 | $23.08 | $23.08 | 574,492 |
| 2022-10-04 | $22.80 | $23.84 | $22.75 | $23.56 | $23.56 | 898,750 |
| 2022-10-03 | $21.36 | $22.49 | $21.03 | $22.17 | $22.17 | 854,139 |
| 2022-09-30 | $20.85 | $22.57 | $20.69 | $21.18 | $21.18 | 785,927 |
| 2022-09-29 | $21.98 | $22.03 | $20.78 | $20.99 | $20.99 | 762,316 |
| 2022-09-28 | $21.31 | $22.66 | $21.13 | $22.47 | $22.47 | 923,767 |
| 2022-09-27 | $21.93 | $22.04 | $20.84 | $21.19 | $21.19 | 703,285 |
| 2022-09-26 | $21.28 | $22.39 | $20.99 | $21.02 | $21.02 | 870,142 |
| 2022-09-23 | $20.22 | $21.56 | $20.21 | $21.49 | $21.49 | 999,168 |
| 2022-09-22 | $21.74 | $21.89 | $20.41 | $20.59 | $20.59 | 680,293 |
| 2022-09-21 | $22.08 | $22.98 | $21.47 | $21.66 | $21.66 | 1,275,161 |
| 2022-09-20 | $22.20 | $22.48 | $21.65 | $21.94 | $21.94 | 668,733 |
| 2022-09-19 | $22.51 | $22.81 | $22.20 | $22.65 | $22.65 | 639,260 |
| 2022-09-16 | $23.68 | $23.98 | $22.77 | $22.95 | $22.95 | 1,221,026 |
| 2022-09-15 | $23.96 | $25.45 | $23.74 | $24.55 | $24.55 | 998,017 |
| 2022-09-14 | $23.50 | $24.01 | $22.58 | $23.99 | $23.99 | 900,241 |
| 2022-09-13 | $23.51 | $24.21 | $23.14 | $23.38 | $23.38 | 970,734 |
| 2022-09-12 | $25.70 | $25.99 | $24.20 | $25.23 | $25.23 | 1,080,491 |
| 2022-09-09 | $24.72 | $25.59 | $24.46 | $25.50 | $25.50 | 1,077,190 |
| 2022-09-08 | $23.25 | $24.37 | $23.05 | $24.31 | $24.31 | 986,683 |
| 2022-09-07 | $22.41 | $23.94 | $22.34 | $23.81 | $23.81 | 1,113,614 |
| 2022-09-06 | $22.04 | $22.53 | $21.56 | $22.35 | $22.35 | 967,468 |
| 2022-09-02 | $23.24 | $23.29 | $21.47 | $21.87 | $21.87 | 1,622,918 |
| 2022-09-01 | $21.75 | $23.19 | $21.16 | $22.87 | $22.87 | 1,211,311 |
| 2022-08-31 | $22.47 | $23.00 | $21.83 | $22.12 | $22.12 | 946,316 |
| 2022-08-30 | $22.05 | $22.59 | $21.53 | $22.42 | $22.42 | 981,896 |
| 2022-08-29 | $21.78 | $22.44 | $21.54 | $21.71 | $21.71 | 931,687 |
| 2022-08-26 | $24.46 | $24.50 | $22.30 | $22.34 | $22.34 | 1,176,967 |
| 2022-08-25 | $23.53 | $24.38 | $22.88 | $24.38 | $24.38 | 935,907 |
| 2022-08-24 | $22.30 | $23.65 | $22.10 | $23.13 | $23.13 | 1,333,776 |
| 2022-08-23 | $23.10 | $23.54 | $22.01 | $22.16 | $22.16 | 1,470,315 |
| 2022-08-22 | $24.31 | $25.22 | $22.97 | $23.07 | $23.07 | 1,449,416 |
| 2022-08-19 | $27.65 | $27.65 | $25.05 | $25.23 | $25.23 | 1,857,999 |
| 2022-08-18 | $29.20 | $29.30 | $28.20 | $28.42 | $28.42 | 1,417,366 |
| 2022-08-17 | $29.97 | $30.34 | $29.16 | $29.43 | $29.43 | 1,648,310 |
| 2022-08-16 | $30.52 | $31.64 | $29.35 | $30.73 | $30.73 | 2,585,863 |
| 2022-08-15 | $31.60 | $32.38 | $30.39 | $30.89 | $30.89 | 1,625,717 |
| 2022-08-12 | $30.46 | $32.97 | $29.60 | $32.02 | $32.02 | 1,929,369 |
| 2022-08-11 | $29.50 | $32.06 | $28.52 | $30.41 | $30.41 | 2,486,069 |
| 2022-08-10 | $28.77 | $29.09 | $27.02 | $28.66 | $28.66 | 2,229,134 |
| 2022-08-09 | $27.79 | $29.95 | $26.25 | $28.11 | $28.11 | 6,626,628 |
| 2022-08-08 | $24.42 | $26.48 | $24.42 | $25.11 | $25.11 | 2,551,371 |
| 2022-08-05 | $22.79 | $25.14 | $22.41 | $24.07 | $24.07 | 1,544,818 |
| 2022-08-04 | $22.35 | $23.36 | $22.22 | $23.31 | $23.31 | 1,373,237 |
| 2022-08-03 | $21.20 | $22.38 | $21.20 | $22.12 | $22.12 | 811,345 |
| 2022-08-02 | $20.13 | $21.81 | $20.13 | $20.97 | $20.97 | 1,112,321 |
| 2022-08-01 | $18.68 | $20.84 | $18.40 | $20.51 | $20.51 | 1,982,048 |
| 2022-07-29 | $19.52 | $19.69 | $18.08 | $18.85 | $18.85 | 1,517,174 |
| 2022-07-28 | $19.39 | $20.44 | $18.75 | $19.84 | $19.84 | 877,615 |
| 2022-07-27 | $19.06 | $20.01 | $18.88 | $19.62 | $19.62 | 1,675,483 |
| 2022-07-26 | $19.26 | $19.30 | $18.55 | $18.77 | $18.77 | 796,277 |
| 2022-07-25 | $19.10 | $19.41 | $18.78 | $19.39 | $19.39 | 470,019 |
| 2022-07-22 | $20.89 | $20.89 | $19.01 | $19.14 | $19.14 | 736,268 |
| 2022-07-21 | $21.28 | $21.30 | $20.36 | $20.76 | $20.76 | 575,607 |
| 2022-07-20 | $19.98 | $21.35 | $19.78 | $21.17 | $21.17 | 1,084,951 |
| 2022-07-19 | $18.93 | $19.90 | $18.61 | $19.71 | $19.71 | 1,094,767 |
| 2022-07-18 | $19.60 | $20.17 | $18.60 | $18.74 | $18.74 | 923,678 |
| 2022-07-15 | $19.47 | $19.71 | $18.69 | $19.67 | $19.67 | 433,739 |
| 2022-07-14 | $19.83 | $20.00 | $18.92 | $19.03 | $19.03 | 580,493 |
| 2022-07-13 | $19.06 | $20.25 | $18.58 | $20.21 | $20.21 | 599,348 |
| 2022-07-12 | $19.64 | $20.29 | $19.27 | $19.72 | $19.72 | 375,388 |
| 2022-07-11 | $21.09 | $21.29 | $19.41 | $19.45 | $19.45 | 756,536 |
| 2022-07-08 | $21.73 | $22.04 | $20.90 | $21.41 | $21.41 | 645,817 |
| 2022-07-07 | $20.78 | $22.48 | $20.73 | $22.07 | $22.07 | 1,048,889 |
| 2022-07-06 | $20.18 | $20.95 | $20.04 | $20.77 | $20.77 | 886,346 |
| 2022-07-05 | $18.16 | $20.20 | $18.12 | $20.20 | $20.20 | 704,577 |
| 2022-07-01 | $18.48 | $19.26 | $18.37 | $18.73 | $18.73 | 810,898 |
| 2022-06-30 | $17.63 | $18.53 | $16.98 | $18.26 | $18.26 | 762,826 |
| 2022-06-29 | $18.95 | $19.03 | $17.60 | $17.83 | $17.83 | 982,435 |
| 2022-06-28 | $20.26 | $20.67 | $19.20 | $19.23 | $19.23 | 632,621 |
| 2022-06-27 | $20.25 | $20.43 | $19.07 | $19.93 | $19.93 | 1,027,637 |
| 2022-06-24 | $20.05 | $20.75 | $19.64 | $19.94 | $19.94 | 5,485,657 |
| 2022-06-23 | $18.82 | $19.92 | $18.57 | $19.80 | $19.80 | 736,650 |
| 2022-06-22 | $17.09 | $19.41 | $17.09 | $18.78 | $18.78 | 971,527 |
| 2022-06-21 | $17.87 | $18.88 | $17.64 | $17.71 | $17.71 | 1,130,591 |
| 2022-06-17 | $16.37 | $17.60 | $16.37 | $17.48 | $17.48 | 1,083,957 |
| 2022-06-16 | $16.86 | $17.07 | $16.02 | $16.49 | $16.49 | 1,237,875 |
| 2022-06-15 | $16.72 | $18.37 | $16.72 | $17.70 | $17.70 | 1,239,627 |
| 2022-06-14 | $16.93 | $17.40 | $16.40 | $16.65 | $16.65 | 807,875 |
| 2022-06-13 | $16.99 | $17.46 | $16.27 | $16.84 | $16.84 | 1,351,538 |
| 2022-06-10 | $18.70 | $19.30 | $17.78 | $17.81 | $17.81 | 960,700 |
| 2022-06-09 | $20.46 | $20.69 | $19.02 | $19.15 | $19.15 | 688,142 |
| 2022-06-08 | $20.49 | $21.39 | $20.26 | $20.59 | $20.59 | 455,991 |
| 2022-06-07 | $20.00 | $20.90 | $19.77 | $20.50 | $20.50 | 606,982 |
| 2022-06-06 | $21.64 | $21.99 | $20.40 | $20.75 | $20.75 | 829,742 |
| 2022-06-03 | $20.90 | $22.18 | $20.70 | $20.84 | $20.84 | 772,449 |
| 2022-06-02 | $20.53 | $22.30 | $20.27 | $21.72 | $21.72 | 899,904 |
| 2022-06-01 | $22.70 | $23.02 | $20.50 | $20.79 | $20.79 | 1,146,165 |
| 2022-05-31 | $22.94 | $23.40 | $21.95 | $22.49 | $22.49 | 826,073 |
| 2022-05-27 | $21.28 | $23.08 | $21.15 | $22.97 | $22.97 | 1,391,588 |
| 2022-05-26 | $20.63 | $21.67 | $20.34 | $20.89 | $20.89 | 680,242 |
| 2022-05-25 | $19.50 | $20.92 | $19.36 | $20.66 | $20.66 | 551,599 |
| 2022-05-24 | $19.90 | $20.36 | $18.54 | $19.79 | $19.79 | 958,011 |
| 2022-05-23 | $21.95 | $21.95 | $19.96 | $20.73 | $20.73 | 753,391 |
| 2022-05-20 | $21.95 | $22.33 | $19.81 | $21.07 | $21.07 | 980,491 |
| 2022-05-19 | $19.70 | $21.84 | $19.59 | $21.46 | $21.46 | 1,027,572 |
| 2022-05-18 | $20.61 | $21.39 | $19.76 | $19.80 | $19.80 | 1,182,400 |
| 2022-05-17 | $20.01 | $21.18 | $19.49 | $21.16 | $21.16 | 889,831 |
| 2022-05-16 | $21.41 | $21.90 | $19.24 | $19.34 | $19.34 | 1,387,149 |
| 2022-05-13 | $20.00 | $22.08 | $19.29 | $21.04 | $21.04 | 2,344,645 |
| 2022-05-12 | $16.50 | $19.27 | $15.99 | $18.57 | $18.57 | 2,140,410 |
| 2022-05-11 | $18.51 | $19.00 | $16.52 | $17.26 | $17.26 | 2,228,848 |
| 2022-05-10 | $19.01 | $20.60 | $16.25 | $18.95 | $18.95 | 3,886,691 |
| 2022-05-09 | $20.17 | $20.36 | $18.44 | $18.50 | $18.50 | 2,702,197 |
| 2022-05-06 | $21.33 | $21.60 | $19.85 | $21.25 | $21.25 | 1,159,393 |
| 2022-05-05 | $22.87 | $23.00 | $20.80 | $21.33 | $21.33 | 1,322,957 |
| 2022-05-04 | $21.47 | $23.41 | $20.80 | $23.40 | $23.40 | 1,163,852 |
| 2022-05-03 | $22.00 | $22.87 | $21.23 | $21.85 | $21.85 | 971,534 |
| 2022-05-02 | $20.74 | $22.41 | $20.26 | $22.36 | $22.36 | 1,490,216 |
| 2022-04-29 | $21.87 | $22.77 | $20.73 | $20.86 | $20.86 | 971,075 |
| 2022-04-28 | $20.89 | $22.32 | $19.83 | $22.15 | $22.15 | 1,475,928 |
| 2022-04-27 | $20.60 | $21.49 | $19.80 | $20.56 | $20.56 | 984,941 |
| 2022-04-26 | $21.08 | $21.70 | $20.07 | $20.86 | $20.86 | 1,592,367 |
| 2022-04-25 | $19.98 | $22.35 | $19.92 | $21.61 | $21.61 | 1,405,657 |
| 2022-04-22 | $21.02 | $22.21 | $19.89 | $20.12 | $20.12 | 1,411,745 |
| 2022-04-21 | $22.60 | $23.29 | $20.65 | $21.15 | $21.15 | 1,350,433 |
| 2022-04-20 | $23.58 | $23.58 | $21.46 | $22.24 | $22.24 | 1,101,232 |
| 2022-04-19 | $22.19 | $24.30 | $22.17 | $23.59 | $23.59 | 825,970 |
| 2022-04-18 | $23.54 | $23.74 | $21.81 | $22.49 | $22.49 | 1,124,230 |
| 2022-04-14 | $25.10 | $25.10 | $23.37 | $23.77 | $23.77 | 790,450 |
| 2022-04-13 | $24.20 | $25.55 | $23.63 | $25.18 | $25.18 | 839,286 |
| 2022-04-12 | $24.58 | $26.35 | $23.41 | $24.25 | $24.25 | 1,185,261 |
| 2022-04-11 | $23.06 | $24.98 | $22.65 | $24.00 | $24.00 | 1,238,959 |
| 2022-04-08 | $25.02 | $25.18 | $23.45 | $23.51 | $23.51 | 1,055,278 |
| 2022-04-07 | $26.38 | $27.16 | $24.07 | $25.65 | $25.65 | 1,111,411 |
| 2022-04-06 | $26.38 | $26.88 | $25.07 | $26.71 | $26.71 | 1,134,870 |
| 2022-04-05 | $28.55 | $28.77 | $26.85 | $27.35 | $27.35 | 1,396,613 |
| 2022-04-04 | $28.27 | $28.81 | $27.38 | $28.61 | $28.61 | 1,166,194 |
| 2022-04-01 | $26.61 | $28.14 | $26.48 | $28.04 | $28.04 | 1,119,501 |
| 2022-03-31 | $28.09 | $28.50 | $26.17 | $26.37 | $26.37 | 1,096,929 |
| 2022-03-30 | $29.54 | $30.49 | $27.79 | $28.02 | $28.02 | 1,771,743 |
| 2022-03-29 | $27.67 | $30.23 | $27.56 | $30.00 | $30.00 | 2,100,704 |
| 2022-03-28 | $26.00 | $27.10 | $24.94 | $27.01 | $27.01 | 1,366,255 |
| 2022-03-25 | $26.83 | $26.83 | $24.83 | $25.87 | $25.87 | 1,373,902 |
| 2022-03-24 | $27.88 | $28.17 | $26.08 | $27.15 | $27.15 | 1,249,233 |
| 2022-03-23 | $27.03 | $29.12 | $26.50 | $27.56 | $27.56 | 1,778,760 |
| 2022-03-22 | $26.06 | $27.99 | $25.80 | $27.55 | $27.55 | 1,480,646 |
| 2022-03-21 | $27.20 | $27.57 | $25.61 | $26.02 | $26.02 | 1,911,188 |
| 2022-03-18 | $24.65 | $27.22 | $24.31 | $27.01 | $27.01 | 3,013,402 |
| 2022-03-17 | $21.13 | $25.56 | $20.97 | $24.90 | $24.90 | 3,900,533 |
| 2022-03-16 | $19.10 | $21.80 | $19.06 | $21.74 | $21.74 | 2,298,514 |
| 2022-03-15 | $17.13 | $18.88 | $16.69 | $18.79 | $18.79 | 2,056,929 |
| 2022-03-14 | $18.78 | $18.78 | $17.03 | $17.30 | $17.30 | 1,927,218 |
| 2022-03-11 | $20.65 | $21.20 | $18.80 | $18.83 | $18.83 | 1,264,495 |
| 2022-03-10 | $21.00 | $21.20 | $19.52 | $20.33 | $20.33 | 1,364,667 |
| 2022-03-09 | $21.26 | $22.52 | $21.24 | $21.65 | $21.65 | 1,260,330 |
| 2022-03-08 | $19.72 | $20.85 | $18.98 | $20.63 | $20.63 | 1,837,019 |
| 2022-03-07 | $19.56 | $20.15 | $18.51 | $19.62 | $19.62 | 1,790,230 |
| 2022-03-04 | $20.05 | $20.58 | $19.14 | $19.54 | $19.54 | 2,048,141 |
| 2022-03-03 | $22.47 | $22.80 | $20.26 | $20.37 | $20.37 | 2,314,681 |
| 2022-03-02 | $24.28 | $24.38 | $22.22 | $22.30 | $22.30 | 2,593,067 |
| 2022-03-01 | $25.17 | $25.56 | $23.76 | $24.27 | $24.27 | 1,741,025 |
| 2022-02-28 | $24.00 | $25.47 | $23.39 | $25.45 | $25.45 | 2,206,053 |
| 2022-02-25 | $23.39 | $24.19 | $22.17 | $23.48 | $23.48 | 2,300,976 |
| 2022-02-24 | $18.18 | $23.57 | $18.12 | $23.51 | $23.51 | 6,869,994 |
| 2022-02-23 | $24.93 | $25.04 | $22.91 | $22.95 | $22.95 | 3,727,001 |
| 2022-02-22 | $25.43 | $26.66 | $24.43 | $24.52 | $24.52 | 2,275,968 |
| 2022-02-18 | $28.59 | $28.70 | $26.12 | $26.40 | $26.40 | 1,936,251 |
| 2022-02-17 | $30.58 | $31.11 | $28.45 | $28.51 | $28.51 | 1,534,189 |
| 2022-02-16 | $31.36 | $32.20 | $30.80 | $31.25 | $31.25 | 1,181,900 |
| 2022-02-15 | $29.72 | $32.35 | $29.72 | $32.32 | $32.32 | 1,324,030 |
| 2022-02-14 | $28.20 | $30.03 | $28.11 | $29.07 | $29.07 | 1,288,183 |
| 2022-02-11 | $29.50 | $30.62 | $28.60 | $29.00 | $29.00 | 1,853,068 |
| 2022-02-10 | $29.55 | $32.18 | $29.30 | $29.46 | $29.46 | 2,221,284 |
| 2022-02-09 | $29.00 | $31.10 | $28.05 | $31.01 | $31.01 | 2,399,594 |
| 2022-02-08 | $28.54 | $29.41 | $27.82 | $28.35 | $28.35 | 1,993,046 |
| 2022-02-07 | $29.00 | $30.47 | $28.42 | $28.63 | $28.63 | 1,505,531 |
| 2022-02-04 | $28.83 | $29.64 | $27.92 | $28.77 | $28.77 | 1,840,624 |
| 2022-02-03 | $29.98 | $31.22 | $28.71 | $28.92 | $28.92 | 2,264,180 |
| 2022-02-02 | $34.28 | $34.28 | $30.92 | $31.44 | $31.44 | 2,258,202 |
| 2022-02-01 | $32.98 | $34.50 | $30.52 | $34.12 | $34.12 | 2,682,706 |
| 2022-01-31 | $29.01 | $32.21 | $29.01 | $31.93 | $31.93 | 2,427,024 |
| 2022-01-28 | $27.60 | $29.52 | $26.74 | $28.76 | $28.76 | 2,368,484 |
| 2022-01-27 | $29.00 | $29.99 | $27.39 | $27.57 | $27.57 | 3,673,755 |
| 2022-01-26 | $30.58 | $32.18 | $27.55 | $28.56 | $28.56 | 4,283,147 |
| 2022-01-25 | $29.28 | $30.33 | $27.72 | $29.75 | $29.75 | 2,423,010 |
| 2022-01-24 | $27.90 | $30.02 | $25.83 | $29.94 | $29.94 | 4,995,454 |
| 2022-01-21 | $31.20 | $31.93 | $29.01 | $29.21 | $29.21 | 2,684,914 |
| 2022-01-20 | $32.23 | $34.54 | $31.40 | $31.60 | $31.60 | 2,830,353 |
| 2022-01-19 | $33.01 | $33.91 | $31.16 | $31.26 | $31.26 | 2,127,101 |
| 2022-01-18 | $34.64 | $35.14 | $32.75 | $32.87 | $32.87 | 1,850,333 |
| 2022-01-14 | $35.18 | $35.84 | $33.77 | $35.22 | $35.22 | 2,272,910 |
| 2022-01-13 | $38.40 | $38.41 | $35.41 | $35.58 | $35.58 | 1,784,216 |
| 2022-01-12 | $39.10 | $39.65 | $36.88 | $37.97 | $37.97 | 2,020,666 |
| 2022-01-11 | $36.00 | $40.08 | $35.28 | $38.99 | $38.99 | 2,366,008 |
| 2022-01-10 | $36.63 | $36.90 | $34.07 | $35.90 | $35.90 | 2,490,509 |
| 2022-01-07 | $35.41 | $40.46 | $35.40 | $37.14 | $37.14 | 3,647,764 |
| 2022-01-06 | $36.60 | $37.51 | $34.26 | $35.33 | $35.33 | 2,604,052 |
| 2022-01-05 | $39.01 | $40.23 | $36.61 | $36.79 | $36.79 | 1,794,595 |
| 2022-01-04 | $42.50 | $42.90 | $38.02 | $39.03 | $39.03 | 2,312,458 |
| 2022-01-03 | $43.43 | $44.50 | $41.72 | $42.27 | $42.27 | 1,397,654 |
| 2021-12-31 | $42.58 | $44.95 | $42.01 | $42.11 | $42.11 | 1,965,759 |
| 2021-12-30 | $39.53 | $44.64 | $39.33 | $42.91 | $42.91 | 2,496,054 |
| 2021-12-29 | $40.50 | $40.85 | $39.20 | $39.64 | $39.64 | 2,055,255 |
| 2021-12-28 | $42.50 | $42.64 | $40.46 | $40.66 | $40.66 | 1,970,593 |
| 2021-12-27 | $45.15 | $45.15 | $42.10 | $42.56 | $42.56 | 2,129,024 |
| 2021-12-23 | $45.42 | $45.92 | $43.90 | $45.66 | $45.66 | 1,302,937 |
| 2021-12-22 | $45.64 | $46.76 | $43.76 | $45.05 | $45.05 | 1,413,232 |
| 2021-12-21 | $44.97 | $47.00 | $44.90 | $45.83 | $45.83 | 1,203,610 |
| 2021-12-20 | $44.75 | $45.90 | $43.38 | $44.55 | $44.55 | 2,200,113 |
| 2021-12-17 | $42.67 | $47.12 | $41.56 | $46.28 | $46.28 | 2,570,961 |
| 2021-12-16 | $45.00 | $45.99 | $41.81 | $43.25 | $43.25 | 1,879,166 |
| 2021-12-15 | $41.30 | $44.58 | $40.60 | $43.89 | $43.89 | 2,193,710 |
| 2021-12-14 | $42.07 | $42.64 | $40.38 | $41.28 | $41.28 | 2,068,692 |
| 2021-12-13 | $42.51 | $44.57 | $40.87 | $42.47 | $42.47 | 1,785,124 |
| 2021-12-10 | $47.00 | $48.25 | $42.60 | $43.21 | $43.21 | 1,924,525 |
| 2021-12-09 | $49.61 | $50.25 | $45.60 | $46.51 | $46.51 | 1,524,859 |
| 2021-12-08 | $48.48 | $50.00 | $46.31 | $49.60 | $49.60 | 1,262,922 |
| 2021-12-07 | $46.60 | $48.55 | $45.84 | $48.30 | $48.30 | 1,725,490 |
| 2021-12-06 | $43.32 | $45.95 | $40.84 | $44.57 | $44.57 | 2,076,286 |
| 2021-12-03 | $47.24 | $47.92 | $43.03 | $44.06 | $44.06 | 2,189,805 |
| 2021-12-02 | $45.09 | $48.46 | $44.28 | $47.36 | $47.36 | 2,326,621 |
| 2021-12-01 | $50.14 | $50.30 | $44.99 | $45.05 | $45.05 | 2,185,151 |
| 2021-11-30 | $51.30 | $52.80 | $48.19 | $49.45 | $49.45 | 1,537,112 |
| 2021-11-29 | $52.47 | $53.36 | $49.88 | $51.32 | $51.32 | 1,292,582 |
| 2021-11-26 | $50.38 | $53.05 | $50.15 | $52.80 | $52.80 | 1,092,092 |
| 2021-11-24 | $48.46 | $52.99 | $47.85 | $52.63 | $52.63 | 2,519,842 |
| 2021-11-23 | $51.55 | $51.58 | $48.05 | $49.95 | $49.95 | 2,542,539 |
| 2021-11-22 | $52.80 | $53.23 | $49.43 | $51.59 | $51.59 | 2,367,122 |
| 2021-11-19 | $53.00 | $55.97 | $52.82 | $52.82 | $52.82 | 2,080,208 |
| 2021-11-18 | $57.50 | $57.63 | $53.00 | $54.07 | $54.07 | 3,271,107 |
| 2021-11-17 | $61.74 | $61.75 | $57.76 | $57.87 | $57.87 | 2,328,256 |
| 2021-11-16 | $61.85 | $62.63 | $60.90 | $61.82 | $61.82 | 1,114,261 |
| 2021-11-15 | $64.18 | $64.25 | $61.72 | $62.14 | $62.14 | 1,351,649 |
| 2021-11-12 | $66.20 | $67.14 | $62.52 | $63.96 | $63.96 | 1,568,058 |
| 2021-11-11 | $63.64 | $67.38 | $63.55 | $65.85 | $65.85 | 1,994,084 |
| 2021-11-10 | $61.84 | $65.77 | $61.80 | $62.86 | $62.86 | 2,314,459 |
| 2021-11-09 | $65.41 | $65.92 | $61.00 | $62.94 | $62.94 | 5,474,609 |
| 2021-11-08 | $68.56 | $71.40 | $68.56 | $70.50 | $70.50 | 1,915,279 |
| 2021-11-05 | $71.06 | $72.00 | $67.58 | $69.53 | $69.53 | 1,531,453 |
| 2021-11-04 | $72.22 | $74.35 | $69.50 | $71.39 | $71.39 | 1,859,755 |
| 2021-11-03 | $72.00 | $79.54 | $71.10 | $72.06 | $72.06 | 5,249,474 |
| 2021-11-02 | $65.47 | $68.58 | $64.47 | $68.35 | $68.35 | 1,843,627 |
| 2021-11-01 | $62.52 | $66.45 | $62.50 | $65.92 | $65.92 | 1,283,653 |
| 2021-10-29 | $63.00 | $64.12 | $61.71 | $62.16 | $62.16 | 657,080 |
| 2021-10-28 | $61.09 | $63.45 | $60.78 | $63.37 | $63.37 | 946,085 |
| 2021-10-27 | $62.33 | $63.74 | $60.75 | $60.78 | $60.78 | 1,349,063 |
| 2021-10-26 | $65.87 | $66.00 | $62.44 | $62.60 | $62.60 | 1,018,868 |
| 2021-10-25 | $63.17 | $65.52 | $62.86 | $65.01 | $65.01 | 924,129 |
| 2021-10-22 | $66.92 | $66.92 | $62.85 | $63.47 | $63.47 | 1,255,255 |
| 2021-10-21 | $65.36 | $67.33 | $65.31 | $66.95 | $66.95 | 726,624 |
| 2021-10-20 | $65.67 | $67.30 | $64.96 | $65.71 | $65.71 | 882,340 |
| 2021-10-19 | $66.93 | $67.38 | $64.11 | $66.19 | $66.19 | 1,820,523 |
| 2021-10-18 | $64.97 | $66.94 | $64.64 | $66.93 | $66.93 | 902,715 |
| 2021-10-15 | $68.60 | $68.95 | $65.28 | $65.45 | $65.45 | 1,260,926 |
| 2021-10-14 | $67.40 | $69.64 | $67.00 | $67.99 | $67.99 | 1,425,787 |
| 2021-10-13 | $64.14 | $66.13 | $63.67 | $65.87 | $65.87 | 718,411 |
| 2021-10-12 | $63.30 | $65.18 | $63.20 | $64.12 | $64.12 | 651,345 |
| 2021-10-11 | $63.90 | $65.57 | $62.88 | $62.90 | $62.90 | 1,010,103 |
| 2021-10-08 | $64.63 | $64.75 | $62.64 | $63.52 | $63.52 | 1,229,429 |
| 2021-10-07 | $64.91 | $67.38 | $64.45 | $65.47 | $65.47 | 1,534,048 |
| 2021-10-06 | $62.42 | $64.72 | $61.79 | $64.06 | $64.06 | 1,048,790 |
| 2021-10-05 | $62.90 | $65.08 | $62.24 | $62.94 | $62.94 | 1,219,168 |
| 2021-10-04 | $64.17 | $64.31 | $61.05 | $61.87 | $61.87 | 1,351,446 |
| 2021-10-01 | $67.38 | $67.49 | $63.71 | $64.71 | $64.71 | 1,640,577 |
| 2021-09-30 | $66.50 | $67.55 | $65.06 | $67.01 | $67.01 | 1,136,618 |
| 2021-09-29 | $67.98 | $68.43 | $64.87 | $65.67 | $65.67 | 1,142,384 |
| 2021-09-28 | $70.34 | $71.28 | $67.02 | $67.21 | $67.21 | 1,724,920 |
| 2021-09-27 | $69.90 | $72.65 | $68.67 | $71.87 | $71.87 | 996,360 |
| 2021-09-24 | $71.02 | $71.23 | $68.94 | $69.72 | $69.72 | 1,142,235 |
| 2021-09-23 | $72.11 | $72.77 | $71.10 | $71.25 | $71.25 | 812,752 |
| 2021-09-22 | $71.03 | $72.93 | $70.94 | $71.71 | $71.71 | 790,163 |
| 2021-09-21 | $69.80 | $71.14 | $68.90 | $70.16 | $70.16 | 1,094,084 |
| 2021-09-20 | $69.44 | $71.50 | $67.76 | $68.93 | $68.93 | 1,740,366 |
| 2021-09-17 | $72.92 | $74.00 | $72.09 | $73.24 | $73.24 | 2,244,132 |
| 2021-09-16 | $72.48 | $74.14 | $71.35 | $72.28 | $72.28 | 860,071 |
| 2021-09-15 | $71.14 | $73.08 | $69.98 | $72.72 | $72.72 | 1,078,536 |
| 2021-09-14 | $72.98 | $74.60 | $70.00 | $70.91 | $70.91 | 1,333,572 |
| 2021-09-13 | $75.07 | $75.09 | $72.21 | $72.77 | $72.77 | 1,192,108 |
| 2021-09-10 | $76.50 | $77.54 | $74.25 | $74.72 | $74.72 | 839,940 |
| 2021-09-09 | $74.09 | $77.82 | $74.00 | $76.27 | $76.27 | 1,188,916 |
| 2021-09-08 | $76.62 | $77.45 | $73.91 | $74.95 | $74.95 | 920,630 |
| 2021-09-07 | $77.44 | $79.12 | $76.62 | $76.86 | $76.86 | 881,672 |
| 2021-09-03 | $78.99 | $79.25 | $76.33 | $77.32 | $77.32 | 976,064 |
| 2021-09-02 | $79.76 | $81.68 | $78.20 | $79.30 | $79.30 | 1,113,230 |
| 2021-09-01 | $76.18 | $81.10 | $76.02 | $78.85 | $78.85 | 1,409,142 |
| 2021-08-31 | $75.85 | $76.15 | $73.90 | $75.54 | $75.54 | 744,136 |
| 2021-08-30 | $76.99 | $77.02 | $74.45 | $75.47 | $75.47 | 1,041,941 |
| 2021-08-27 | $72.24 | $76.14 | $71.66 | $76.08 | $76.08 | 1,117,271 |
| 2021-08-26 | $74.41 | $75.68 | $72.20 | $72.53 | $72.53 | 952,089 |
| 2021-08-25 | $75.61 | $76.78 | $73.82 | $74.05 | $74.05 | 908,816 |
| 2021-08-24 | $74.37 | $77.09 | $73.44 | $75.96 | $75.96 | 1,594,658 |
| 2021-08-23 | $69.71 | $73.45 | $69.69 | $73.12 | $73.12 | 1,627,433 |
| 2021-08-20 | $68.22 | $69.79 | $67.46 | $68.94 | $68.94 | 836,216 |
| 2021-08-19 | $68.50 | $70.38 | $67.01 | $67.55 | $67.55 | 1,241,894 |
| 2021-08-18 | $69.44 | $71.61 | $67.65 | $69.54 | $69.54 | 1,536,324 |
| 2021-08-17 | $69.99 | $70.48 | $66.48 | $68.39 | $68.39 | 3,223,569 |
| 2021-08-16 | $73.73 | $74.07 | $70.51 | $71.87 | $71.87 | 1,736,324 |
| 2021-08-13 | $76.08 | $76.49 | $73.14 | $73.55 | $73.55 | 2,150,276 |
| 2021-08-12 | $81.00 | $81.19 | $75.75 | $75.84 | $75.84 | 2,321,299 |
| 2021-08-11 | $82.86 | $83.49 | $79.27 | $81.73 | $81.73 | 1,222,803 |
| 2021-08-10 | $84.25 | $86.00 | $80.73 | $83.03 | $83.03 | 1,260,893 |
| 2021-08-09 | $80.95 | $87.97 | $80.13 | $85.35 | $85.35 | 2,263,159 |
| 2021-08-06 | $81.01 | $83.22 | $79.31 | $80.90 | $80.90 | 2,053,737 |
| 2021-08-05 | $82.75 | $82.76 | $77.81 | $79.64 | $79.64 | 4,346,046 |
| 2021-08-04 | $86.06 | $91.30 | $85.70 | $89.88 | $89.88 | 1,770,407 |
| 2021-08-03 | $88.98 | $88.98 | $84.53 | $86.93 | $86.93 | 1,018,380 |
| 2021-08-02 | $88.01 | $91.35 | $87.26 | $88.98 | $88.98 | 920,644 |
| 2021-07-30 | $87.69 | $89.44 | $85.81 | $87.06 | $87.06 | 598,191 |
| 2021-07-29 | $90.86 | $91.59 | $87.57 | $88.25 | $88.25 | 729,555 |
| 2021-07-28 | $88.00 | $92.00 | $86.17 | $90.70 | $90.70 | 1,005,414 |
| 2021-07-27 | $88.28 | $88.28 | $83.91 | $87.39 | $87.39 | 783,893 |
| 2021-07-26 | $85.34 | $89.32 | $85.09 | $87.85 | $87.85 | 920,565 |
| 2021-07-23 | $89.79 | $90.00 | $85.57 | $85.83 | $85.83 | 1,032,939 |
| 2021-07-22 | $92.44 | $92.45 | $88.13 | $88.70 | $88.70 | 957,884 |
| 2021-07-21 | $87.00 | $93.69 | $86.86 | $92.20 | $92.20 | 1,751,080 |
| 2021-07-20 | $85.55 | $88.26 | $83.08 | $86.59 | $86.59 | 1,119,696 |
| 2021-07-19 | $81.56 | $85.35 | $80.76 | $84.24 | $84.24 | 1,190,491 |
| 2021-07-16 | $87.56 | $88.20 | $83.49 | $84.25 | $84.25 | 1,620,464 |
| 2021-07-15 | $87.23 | $90.88 | $84.43 | $86.88 | $86.88 | 1,496,624 |
| 2021-07-14 | $91.70 | $92.60 | $86.82 | $87.29 | $87.29 | 1,412,134 |
| 2021-07-13 | $95.01 | $95.50 | $90.90 | $91.76 | $91.76 | 1,472,499 |
| 2021-07-12 | $97.21 | $98.98 | $94.70 | $96.32 | $96.32 | 749,198 |
| 2021-07-09 | $96.50 | $98.42 | $94.20 | $97.15 | $97.15 | 774,074 |
| 2021-07-08 | $94.52 | $97.58 | $92.47 | $95.95 | $95.95 | 1,352,008 |
| 2021-07-07 | $106.11 | $106.25 | $96.74 | $97.02 | $97.02 | 1,547,763 |
| 2021-07-06 | $107.26 | $107.36 | $103.05 | $105.01 | $105.01 | 1,200,448 |
| 2021-07-02 | $112.41 | $114.80 | $107.25 | $107.65 | $107.65 | 1,150,452 |
| 2021-07-01 | $110.21 | $115.85 | $108.51 | $112.75 | $112.75 | 1,662,559 |
| 2021-06-30 | $111.03 | $111.92 | $107.33 | $109.41 | $109.41 | 1,002,195 |
| 2021-06-29 | $111.21 | $113.71 | $109.39 | $111.86 | $111.86 | 917,084 |
| 2021-06-28 | $110.11 | $113.16 | $109.74 | $110.85 | $110.85 | 1,128,610 |
| 2021-06-25 | $111.29 | $111.90 | $107.55 | $111.90 | $111.90 | 2,194,400 |
| 2021-06-24 | $108.55 | $112.71 | $107.35 | $109.49 | $109.49 | 1,803,778 |
| 2021-06-23 | $101.90 | $109.08 | $101.72 | $107.75 | $107.75 | 1,995,472 |
| 2021-06-22 | $103.08 | $104.10 | $100.54 | $101.89 | $101.89 | 797,450 |
| 2021-06-21 | $102.11 | $104.50 | $98.10 | $102.81 | $102.81 | 1,284,880 |
| 2021-06-18 | $99.19 | $104.26 | $98.62 | $103.83 | $103.83 | 1,619,891 |
| 2021-06-17 | $94.60 | $101.32 | $94.13 | $99.19 | $99.19 | 1,636,813 |
| 2021-06-16 | $96.50 | $99.57 | $92.36 | $95.60 | $95.60 | 1,724,868 |
| 2021-06-15 | $103.50 | $104.00 | $94.36 | $96.38 | $96.38 | 2,111,163 |
| 2021-06-14 | $106.50 | $107.33 | $103.31 | $103.78 | $103.78 | 1,003,664 |
| 2021-06-11 | $102.76 | $106.98 | $102.52 | $106.17 | $106.17 | 1,742,050 |
| 2021-06-10 | $104.99 | $105.18 | $99.82 | $101.36 | $101.36 | 1,950,444 |
| 2021-06-09 | $102.01 | $107.89 | $100.75 | $105.15 | $105.15 | 2,374,476 |
| 2021-06-08 | $99.85 | $109.01 | $99.68 | $103.63 | $103.63 | 2,652,730 |
| 2021-06-07 | $96.50 | $99.52 | $93.21 | $99.01 | $99.01 | 1,089,537 |
| 2021-06-04 | $96.22 | $98.65 | $94.83 | $95.85 | $95.85 | 1,218,607 |
| 2021-06-03 | $96.01 | $102.28 | $94.29 | $96.88 | $96.88 | 2,990,691 |
| 2021-06-02 | $90.56 | $99.29 | $90.00 | $99.03 | $99.03 | 4,073,122 |
| 2021-06-01 | $91.02 | $91.79 | $86.58 | $91.72 | $91.72 | 1,740,305 |
| 2021-05-28 | $86.76 | $92.75 | $86.70 | $90.47 | $90.47 | 2,569,472 |
| 2021-05-27 | $83.41 | $86.49 | $81.72 | $86.00 | $86.00 | 1,630,383 |
| 2021-05-26 | $76.56 | $85.21 | $76.43 | $84.20 | $84.20 | 2,156,509 |
| 2021-05-25 | $81.00 | $81.37 | $75.69 | $76.06 | $76.06 | 2,088,891 |
| 2021-05-24 | $78.60 | $82.31 | $77.51 | $80.84 | $80.84 | 1,452,984 |
| 2021-05-21 | $78.42 | $80.14 | $76.53 | $78.40 | $78.40 | 1,486,396 |
| 2021-05-20 | $75.00 | $78.36 | $74.72 | $77.53 | $77.53 | 1,596,477 |
| 2021-05-19 | $69.85 | $74.80 | $69.33 | $73.92 | $73.92 | 1,428,527 |
| 2021-05-18 | $73.20 | $74.88 | $71.26 | $73.87 | $73.87 | 1,750,635 |
| 2021-05-17 | $68.75 | $73.06 | $68.01 | $72.48 | $72.48 | 2,104,449 |
| 2021-05-14 | $65.96 | $69.87 | $64.13 | $69.45 | $69.45 | 4,881,758 |
| 2021-05-13 | $60.12 | $67.30 | $58.83 | $64.72 | $64.72 | 9,167,021 |
| 2021-05-12 | $67.95 | $68.35 | $60.07 | $60.17 | $60.17 | 12,298,455 |
| 2021-05-11 | $66.01 | $74.82 | $65.13 | $73.85 | $73.85 | 3,831,255 |
| 2021-05-10 | $77.36 | $77.59 | $71.05 | $71.06 | $71.06 | 3,391,395 |
| 2021-05-07 | $77.97 | $81.01 | $77.03 | $79.11 | $79.11 | 1,578,232 |
| 2021-05-06 | $80.49 | $80.49 | $73.20 | $76.13 | $76.13 | 3,162,755 |
| 2021-05-05 | $84.07 | $84.73 | $80.05 | $81.08 | $81.08 | 1,444,200 |
| 2021-05-04 | $85.05 | $85.35 | $80.05 | $83.67 | $83.67 | 2,152,779 |
| 2021-05-03 | $90.91 | $90.91 | $85.75 | $86.20 | $86.20 | 1,253,321 |
| 2021-04-30 | $90.98 | $93.64 | $90.03 | $90.40 | $90.40 | 721,572 |
| 2021-04-29 | $95.61 | $97.09 | $90.71 | $92.51 | $92.51 | 1,103,517 |
| 2021-04-28 | $95.04 | $96.72 | $94.09 | $94.60 | $94.60 | 1,017,447 |
| 2021-04-27 | $97.56 | $100.57 | $95.95 | $97.17 | $97.17 | 1,483,709 |
| 2021-04-26 | $94.94 | $100.36 | $94.55 | $97.56 | $97.56 | 1,816,322 |
| 2021-04-23 | $92.05 | $95.53 | $91.09 | $93.92 | $93.92 | 1,953,557 |
| 2021-04-22 | $90.65 | $93.74 | $87.25 | $90.54 | $90.54 | 2,272,066 |
| 2021-04-21 | $80.77 | $90.10 | $78.80 | $89.75 | $89.75 | 2,815,826 |
| 2021-04-20 | $83.57 | $85.25 | $78.77 | $80.98 | $80.98 | 2,861,645 |
| 2021-04-19 | $87.36 | $88.37 | $83.31 | $84.07 | $84.07 | 1,355,528 |
| 2021-04-16 | $88.23 | $88.50 | $86.05 | $87.85 | $87.85 | 1,299,547 |
| 2021-04-15 | $89.84 | $91.98 | $86.64 | $88.25 | $88.25 | 1,580,815 |
| 2021-04-14 | $90.77 | $93.20 | $88.15 | $88.60 | $88.60 | 1,522,166 |
| 2021-04-13 | $90.47 | $90.77 | $87.73 | $89.40 | $89.40 | 1,491,838 |
| 2021-04-12 | $92.50 | $92.53 | $88.36 | $89.78 | $89.78 | 1,550,340 |
| 2021-04-09 | $94.66 | $94.90 | $91.30 | $92.69 | $92.69 | 1,299,137 |
| 2021-04-08 | $91.60 | $96.52 | $91.10 | $95.00 | $95.00 | 1,835,820 |
| 2021-04-07 | $95.00 | $96.21 | $90.94 | $91.66 | $91.66 | 1,164,502 |
| 2021-04-06 | $92.50 | $98.91 | $92.41 | $95.20 | $95.20 | 1,742,301 |
| 2021-04-05 | $96.80 | $97.05 | $90.06 | $92.05 | $92.05 | 1,593,104 |
| 2021-04-01 | $96.00 | $98.45 | $93.34 | $95.58 | $95.58 | 1,565,306 |
| 2021-03-31 | $91.34 | $94.33 | $89.94 | $93.13 | $93.13 | 1,999,950 |
| 2021-03-30 | $82.50 | $90.35 | $80.31 | $89.86 | $89.86 | 2,712,116 |
| 2021-03-29 | $86.28 | $88.31 | $81.90 | $83.61 | $83.61 | 2,451,864 |
| 2021-03-26 | $89.23 | $91.98 | $82.87 | $87.38 | $87.38 | 2,625,696 |
| 2021-03-25 | $86.49 | $92.30 | $84.70 | $88.99 | $88.99 | 2,911,072 |
| 2021-03-24 | $96.31 | $97.79 | $88.11 | $89.28 | $89.28 | 2,404,223 |
| 2021-03-23 | $98.00 | $99.46 | $94.38 | $95.88 | $95.88 | 1,547,235 |
| 2021-03-22 | $99.71 | $101.93 | $96.08 | $98.60 | $98.60 | 2,332,842 |
| 2021-03-19 | $98.75 | $100.23 | $94.22 | $99.70 | $99.70 | 3,740,863 |
| 2021-03-18 | $101.99 | $102.88 | $95.48 | $96.25 | $96.25 | 3,437,982 |
| 2021-03-17 | $101.86 | $105.80 | $97.60 | $104.77 | $104.77 | 3,016,194 |
| 2021-03-16 | $110.00 | $113.17 | $105.06 | $107.33 | $107.33 | 2,634,311 |
| 2021-03-15 | $106.21 | $111.75 | $104.25 | $109.98 | $109.98 | 3,083,611 |
| 2021-03-12 | $105.01 | $105.01 | $98.41 | $104.54 | $104.54 | 3,462,143 |
| 2021-03-11 | $95.10 | $109.74 | $94.00 | $105.88 | $105.88 | 6,319,557 |
| 2021-03-10 | $94.34 | $100.70 | $91.50 | $94.07 | $94.07 | 2,889,106 |
| 2021-03-09 | $87.56 | $95.87 | $86.90 | $93.52 | $93.52 | 3,725,482 |
| 2021-03-08 | $92.53 | $95.11 | $86.20 | $86.75 | $86.75 | 3,277,014 |
| 2021-03-05 | $96.20 | $96.50 | $80.02 | $92.90 | $92.90 | 6,073,215 |
| 2021-03-04 | $102.66 | $108.06 | $91.74 | $95.80 | $95.80 | 5,476,660 |
| 2021-03-03 | $113.02 | $113.28 | $102.00 | $103.07 | $103.07 | 4,555,083 |
| 2021-03-02 | $119.70 | $119.73 | $110.00 | $110.45 | $110.45 | 7,638,155 |
| 2021-03-01 | $127.00 | $132.88 | $127.00 | $132.43 | $132.43 | 2,541,236 |
| 2021-02-26 | $127.00 | $129.29 | $118.33 | $125.79 | $125.79 | 2,803,837 |
| 2021-02-25 | $129.00 | $136.79 | $121.10 | $125.45 | $125.45 | 2,935,028 |
| 2021-02-24 | $132.07 | $135.47 | $125.10 | $129.02 | $129.02 | 2,072,372 |
| 2021-02-23 | $130.00 | $133.63 | $113.55 | $129.28 | $129.28 | 4,381,133 |
| 2021-02-22 | $147.07 | $147.07 | $135.26 | $137.25 | $137.25 | 3,246,543 |
| 2021-02-19 | $147.74 | $153.20 | $146.50 | $148.59 | $148.59 | 1,778,114 |
| 2021-02-18 | $148.82 | $149.85 | $141.13 | $145.18 | $145.18 | 2,169,071 |
| 2021-02-17 | $155.99 | $158.75 | $146.77 | $152.25 | $152.25 | 2,161,900 |
| 2021-02-16 | $165.83 | $171.56 | $154.61 | $159.02 | $159.02 | 2,922,326 |
| 2021-02-12 | $161.50 | $168.44 | $161.31 | $163.93 | $163.93 | 2,307,137 |
| 2021-02-11 | $156.15 | $162.88 | $152.13 | $160.17 | $160.17 | 2,804,709 |
| 2021-02-10 | $158.69 | $165.75 | $147.11 | $154.77 | $154.77 | 3,625,501 |
| 2021-02-09 | $141.90 | $157.49 | $141.90 | $155.58 | $155.58 | 4,121,814 |
| 2021-02-08 | $146.00 | $149.26 | $140.41 | $141.79 | $141.79 | 2,611,737 |
| 2021-02-05 | $148.90 | $149.99 | $142.61 | $144.82 | $144.82 | 2,105,788 |
| 2021-02-04 | $151.00 | $154.27 | $146.85 | $148.00 | $148.00 | 1,862,128 |
| 2021-02-03 | $145.49 | $151.26 | $141.13 | $149.98 | $149.98 | 2,224,632 |
| 2021-02-02 | $152.71 | $152.71 | $142.41 | $143.44 | $143.44 | 3,617,464 |
| 2021-02-01 | $148.00 | $154.46 | $145.29 | $149.20 | $149.20 | 2,836,375 |
| 2021-01-29 | $151.19 | $156.88 | $140.22 | $145.25 | $145.25 | 2,741,838 |
| 2021-01-28 | $159.99 | $164.72 | $147.17 | $149.27 | $149.27 | 2,924,387 |
| 2021-01-27 | $145.75 | $182.90 | $145.31 | $156.00 | $156.00 | 7,783,698 |
| 2021-01-26 | $151.21 | $157.24 | $146.15 | $153.38 | $153.38 | 3,545,563 |
| 2021-01-25 | $159.59 | $170.50 | $148.02 | $150.98 | $150.98 | 6,629,450 |
| 2021-01-22 | $145.10 | $155.76 | $144.50 | $153.49 | $153.49 | 2,891,669 |
| 2021-01-21 | $150.00 | $152.48 | $145.51 | $148.19 | $148.19 | 2,779,421 |
| 2021-01-20 | $146.83 | $153.88 | $143.87 | $145.21 | $145.21 | 4,136,482 |
| 2021-01-19 | $150.31 | $150.80 | $138.80 | $142.64 | $142.64 | 6,550,109 |
| 2021-01-15 | $153.59 | $158.19 | $143.14 | $147.74 | $147.74 | 9,373,667 |
| 2021-01-14 | $171.50 | $173.48 | $156.49 | $158.50 | $158.50 | 15,223,573 |
| 2021-01-13 | $179.04 | $187.00 | $175.50 | $176.64 | $176.64 | 4,564,188 |
| 2021-01-12 | $170.00 | $188.30 | $166.00 | $172.99 | $172.99 | 8,180,961 |
| 2021-01-11 | $154.95 | $184.00 | $154.10 | $183.26 | $183.26 | 7,535,694 |
| 2021-01-08 | $148.18 | $168.59 | $142.00 | $160.74 | $160.74 | 7,505,086 |
| 2021-01-07 | $123.01 | $152.99 | $122.69 | $152.18 | $152.18 | 6,784,381 |
| 2021-01-06 | $118.00 | $123.72 | $113.61 | $119.34 | $119.34 | 2,217,639 |
| 2021-01-05 | $114.69 | $124.17 | $114.50 | $122.00 | $122.00 | 2,566,302 |
| 2021-01-04 | $126.05 | $126.34 | $111.06 | $113.36 | $113.36 | 3,712,959 |
| 2020-12-31 | $129.55 | $130.78 | $119.66 | $122.50 | $122.50 | 4,879,918 |
| 2020-12-30 | $118.30 | $131.22 | $118.30 | $129.89 | $129.89 | 4,738,433 |
| 2020-12-29 | $110.53 | $120.80 | $110.50 | $118.34 | $118.34 | 6,793,577 |
| 2020-12-28 | $119.00 | $120.45 | $106.01 | $107.67 | $107.67 | 6,477,872 |
| 2020-12-24 | $129.50 | $131.61 | $122.55 | $125.11 | $125.11 | 2,812,723 |
| 2020-12-23 | $122.64 | $137.30 | $122.30 | $134.45 | $134.45 | 5,511,790 |
| 2020-12-22 | $115.00 | $119.50 | $110.74 | $119.08 | $119.08 | 3,428,432 |
| 2020-12-21 | $104.00 | $111.09 | $100.25 | $109.07 | $109.07 | 2,848,055 |
| 2020-12-18 | $107.15 | $108.98 | $99.76 | $106.51 | $106.51 | 2,792,587 |
| 2020-12-17 | $96.66 | $105.27 | $94.42 | $103.56 | $103.56 | 3,574,060 |
| 2020-12-16 | $91.88 | $96.39 | $89.64 | $96.36 | $96.36 | 2,112,522 |
| 2020-12-15 | $92.23 | $93.18 | $86.32 | $90.80 | $90.80 | 2,846,247 |
| 2020-12-14 | $97.42 | $98.09 | $90.10 | $92.00 | $92.00 | 2,746,283 |
| 2020-12-11 | $100.75 | $101.25 | $87.57 | $91.59 | $91.59 | 5,590,406 |
| 2020-12-10 | $85.23 | $111.68 | $85.01 | $99.70 | $99.70 | 7,697,849 |
| 2020-12-09 | $92.01 | $93.75 | $84.10 | $87.39 | $87.39 | 2,926,404 |
| 2020-12-08 | $97.31 | $97.65 | $89.35 | $90.60 | $90.60 | 3,844,500 |
| 2020-12-07 | $90.03 | $99.99 | $88.02 | $91.72 | $91.72 | 7,528,069 |
| 2020-12-04 | $82.50 | $85.95 | $78.03 | $85.04 | $85.04 | 5,463,914 |
| 2020-12-03 | $66.99 | $83.17 | $65.92 | $80.35 | $80.35 | 9,344,411 |
| 2020-12-02 | $65.39 | $67.11 | $62.31 | $66.83 | $66.83 | 1,059,024 |
| 2020-12-01 | $71.37 | $71.40 | $63.15 | $63.65 | $63.65 | 2,138,161 |
| 2020-11-30 | $73.60 | $77.49 | $68.94 | $69.27 | $69.27 | 2,498,764 |
| 2020-11-27 | $69.33 | $75.62 | $68.57 | $75.13 | $75.13 | 1,470,606 |
| 2020-11-25 | $68.78 | $73.15 | $67.20 | $68.22 | $68.22 | 2,255,544 |
| 2020-11-24 | $64.50 | $69.34 | $63.06 | $68.99 | $68.99 | 2,106,505 |
| 2020-11-23 | $64.00 | $64.33 | $61.39 | $64.23 | $64.23 | 898,566 |
| 2020-11-20 | $62.98 | $63.63 | $61.08 | $63.15 | $63.15 | 562,633 |
| 2020-11-19 | $63.80 | $64.91 | $60.53 | $62.17 | $62.17 | 843,557 |
| 2020-11-18 | $66.13 | $66.13 | $62.80 | $63.79 | $63.79 | 1,095,243 |
| 2020-11-17 | $62.95 | $66.00 | $62.10 | $65.26 | $65.26 | 1,606,344 |
| 2020-11-16 | $61.19 | $66.07 | $61.00 | $65.26 | $65.26 | 1,592,672 |
| 2020-11-13 | $56.70 | $60.19 | $55.15 | $59.87 | $59.87 | 2,100,318 |
| 2020-11-12 | $60.93 | $60.93 | $55.25 | $56.00 | $56.00 | 2,250,866 |
| 2020-11-11 | $64.99 | $65.30 | $57.80 | $57.90 | $57.90 | 2,283,321 |
| 2020-11-10 | $65.00 | $68.64 | $60.12 | $65.92 | $65.92 | 1,316,014 |
| 2020-11-09 | $65.13 | $66.66 | $62.00 | $65.62 | $65.62 | 1,059,646 |
| 2020-11-06 | $63.00 | $63.17 | $59.07 | $61.37 | $61.37 | 853,742 |
| 2020-11-05 | $60.51 | $64.20 | $60.50 | $63.95 | $63.95 | 656,606 |
| 2020-11-04 | $58.97 | $60.83 | $56.65 | $59.70 | $59.70 | 638,560 |
| 2020-11-03 | $53.49 | $59.28 | $53.49 | $58.40 | $58.40 | 1,063,510 |
| 2020-11-02 | $52.49 | $54.02 | $51.01 | $52.96 | $52.96 | 908,837 |
| 2020-10-30 | $47.69 | $51.15 | $47.09 | $50.29 | $50.29 | 986,586 |
| 2020-10-29 | $49.54 | $49.92 | $46.60 | $46.90 | $46.90 | 1,109,322 |
| 2020-10-28 | $48.90 | $50.20 | $48.00 | $49.13 | $49.13 | 893,300 |
| 2020-10-27 | $51.64 | $51.89 | $49.80 | $50.73 | $50.73 | 448,077 |
| 2020-10-26 | $50.55 | $52.28 | $48.94 | $51.19 | $51.19 | 1,125,808 |
| 2020-10-23 | $53.77 | $53.87 | $50.00 | $51.09 | $51.09 | 1,417,613 |
| 2020-10-22 | $57.93 | $58.64 | $52.32 | $52.53 | $52.53 | 1,420,127 |
| 2020-10-21 | $59.06 | $59.59 | $56.76 | $57.98 | $57.98 | 604,114 |
| 2020-10-20 | $59.93 | $60.74 | $58.50 | $58.58 | $58.58 | 486,369 |
| 2020-10-19 | $59.34 | $60.96 | $58.51 | $58.95 | $58.95 | 636,701 |
| 2020-10-16 | $63.31 | $63.64 | $58.72 | $58.99 | $58.99 | 1,119,713 |
| 2020-10-15 | $64.02 | $65.62 | $61.24 | $62.41 | $62.41 | 1,849,758 |
| 2020-10-14 | $67.00 | $72.55 | $65.67 | $68.00 | $68.00 | 1,498,450 |
| 2020-10-13 | $65.02 | $68.74 | $64.00 | $66.73 | $66.73 | 756,434 |
| 2020-10-12 | $67.81 | $68.99 | $63.01 | $66.17 | $66.17 | 1,408,063 |
| 2020-10-09 | $60.11 | $68.19 | $58.55 | $67.81 | $67.81 | 2,353,911 |
| 2020-10-08 | $54.70 | $60.12 | $54.51 | $60.10 | $60.10 | 1,547,282 |
| 2020-10-07 | $53.13 | $54.90 | $53.13 | $53.60 | $53.60 | 423,266 |
| 2020-10-06 | $54.76 | $55.39 | $51.70 | $52.44 | $52.44 | 552,875 |
| 2020-10-05 | $53.02 | $54.75 | $52.76 | $54.00 | $54.00 | 590,799 |
| 2020-10-02 | $49.50 | $53.41 | $49.24 | $51.58 | $51.58 | 1,098,412 |
| 2020-10-01 | $50.26 | $52.23 | $48.40 | $51.46 | $51.46 | 904,797 |
| 2020-09-30 | $49.30 | $51.53 | $49.30 | $49.72 | $49.72 | 614,582 |
| 2020-09-29 | $50.50 | $50.94 | $48.56 | $49.61 | $49.61 | 742,508 |
| 2020-09-28 | $52.00 | $52.30 | $50.20 | $51.25 | $51.25 | 418,424 |
| 2020-09-25 | $48.00 | $51.03 | $48.00 | $50.93 | $50.93 | 482,583 |
| 2020-09-24 | $48.80 | $50.81 | $47.31 | $47.98 | $47.98 | 841,353 |
| 2020-09-23 | $54.30 | $56.99 | $49.55 | $49.87 | $49.87 | 997,184 |
| 2020-09-22 | $52.43 | $54.30 | $50.70 | $54.07 | $54.07 | 588,608 |
| 2020-09-21 | $53.31 | $54.50 | $50.36 | $52.93 | $52.93 | 1,410,172 |
| 2020-09-18 | $51.91 | $56.41 | $51.20 | $55.24 | $55.24 | 2,948,172 |
| 2020-09-17 | $47.20 | $52.07 | $47.19 | $51.88 | $51.88 | 1,174,865 |
| 2020-09-16 | $47.31 | $49.49 | $47.25 | $48.65 | $48.65 | 923,681 |
| 2020-09-15 | $49.50 | $49.67 | $46.75 | $47.15 | $47.15 | 890,566 |
| 2020-09-14 | $50.90 | $51.26 | $47.40 | $48.71 | $48.71 | 1,124,966 |
| 2020-09-11 | $52.69 | $52.87 | $49.90 | $50.12 | $50.12 | 703,959 |
| 2020-09-10 | $51.50 | $54.75 | $50.90 | $52.40 | $52.40 | 962,964 |
| 2020-09-09 | $48.49 | $51.29 | $48.25 | $50.18 | $50.18 | 1,095,611 |
| 2020-09-08 | $46.38 | $49.34 | $44.91 | $47.18 | $47.18 | 1,112,545 |
| 2020-09-04 | $50.73 | $51.96 | $44.11 | $47.27 | $47.27 | 2,906,902 |
| 2020-09-03 | $54.20 | $54.20 | $50.00 | $50.83 | $50.83 | 1,656,196 |
| 2020-09-02 | $56.39 | $57.25 | $52.73 | $54.70 | $54.70 | 1,905,843 |
| 2020-09-01 | $59.07 | $59.21 | $55.50 | $56.19 | $56.19 | 1,305,450 |
| 2020-08-31 | $58.25 | $59.20 | $57.29 | $58.70 | $58.70 | 866,352 |
| 2020-08-28 | $59.40 | $61.69 | $57.88 | $58.18 | $58.18 | 1,181,260 |
| 2020-08-27 | $62.20 | $62.66 | $58.19 | $58.39 | $58.39 | 1,294,445 |
| 2020-08-26 | $61.45 | $62.98 | $60.21 | $61.13 | $61.13 | 1,165,848 |
| 2020-08-25 | $65.72 | $66.00 | $60.18 | $61.01 | $61.01 | 1,644,472 |
| 2020-08-24 | $60.65 | $66.36 | $60.65 | $66.00 | $66.00 | 1,713,100 |
| 2020-08-21 | $60.00 | $60.65 | $59.52 | $60.20 | $60.20 | 423,901 |
| 2020-08-20 | $61.06 | $61.70 | $59.66 | $59.86 | $59.86 | 519,684 |
| 2020-08-19 | $62.00 | $62.33 | $60.80 | $61.70 | $61.70 | 357,611 |
| 2020-08-18 | $61.40 | $62.88 | $60.50 | $61.79 | $61.79 | 484,043 |
| 2020-08-17 | $63.00 | $63.28 | $60.27 | $61.48 | $61.48 | 685,098 |
| 2020-08-14 | $59.47 | $63.82 | $59.47 | $63.22 | $63.22 | 1,062,991 |
| 2020-08-13 | $60.55 | $62.47 | $58.25 | $59.26 | $59.26 | 1,007,366 |
| 2020-08-12 | $58.00 | $63.50 | $57.10 | $60.67 | $60.67 | 1,888,687 |
| 2020-08-11 | $67.41 | $67.54 | $62.75 | $62.75 | $62.75 | 992,531 |
| 2020-08-10 | $67.91 | $68.76 | $63.59 | $67.41 | $67.41 | 890,944 |
| 2020-08-07 | $68.57 | $69.02 | $65.57 | $66.84 | $66.84 | 656,975 |
| 2020-08-06 | $65.68 | $69.88 | $64.60 | $68.70 | $68.70 | 1,154,199 |
| 2020-08-05 | $61.77 | $64.95 | $59.27 | $64.48 | $64.48 | 1,136,577 |
| 2020-08-04 | $57.00 | $62.39 | $57.00 | $61.14 | $61.14 | 1,495,653 |
| 2020-08-03 | $59.71 | $61.18 | $56.70 | $56.86 | $56.86 | 1,615,313 |
| 2020-07-31 | $67.15 | $67.47 | $57.52 | $58.18 | $58.18 | 1,884,678 |
| 2020-07-30 | $67.81 | $68.54 | $65.00 | $65.10 | $65.10 | 852,695 |
| 2020-07-29 | $68.16 | $70.50 | $66.81 | $69.05 | $69.05 | 975,693 |
| 2020-07-28 | $72.42 | $73.50 | $66.39 | $66.43 | $66.43 | 1,492,708 |
| 2020-07-27 | $74.94 | $75.90 | $71.05 | $73.00 | $73.00 | 2,084,060 |
| 2020-07-24 | $78.80 | $82.76 | $75.50 | $77.97 | $77.97 | 1,167,532 |
| 2020-07-23 | $78.95 | $86.89 | $78.61 | $82.16 | $82.16 | 1,664,554 |
| 2020-07-22 | $80.17 | $81.90 | $77.00 | $78.50 | $78.50 | 626,259 |
| 2020-07-21 | $84.68 | $85.20 | $80.55 | $80.85 | $80.85 | 510,426 |
| 2020-07-20 | $86.34 | $87.00 | $82.00 | $84.24 | $84.24 | 952,012 |
| 2020-07-17 | $78.00 | $88.00 | $76.14 | $85.89 | $85.89 | 2,047,300 |
| 2020-07-16 | $72.25 | $80.75 | $72.03 | $79.29 | $79.29 | 1,448,200 |
| 2020-07-15 | $80.85 | $81.00 | $72.50 | $74.17 | $74.17 | 1,352,000 |
| 2020-07-14 | $80.42 | $82.86 | $70.85 | $76.14 | $76.14 | 2,085,600 |
| 2020-07-13 | $89.00 | $95.50 | $77.91 | $78.50 | $78.50 | 2,646,800 |
| 2020-07-10 | $78.01 | $89.50 | $78.00 | $84.66 | $84.66 | 3,723,100 |
| 2020-07-09 | $73.97 | $79.91 | $69.03 | $77.01 | $77.01 | 4,165,200 |
| 2020-07-08 | $79.00 | $79.39 | $68.06 | $68.51 | $68.51 | 3,489,400 |
| 2020-07-07 | $83.80 | $89.38 | $75.00 | $78.79 | $78.79 | 4,599,600 |
| 2020-07-06 | $73.39 | $96.51 | $73.11 | $81.19 | $81.19 | 13,445,700 |
| 2020-07-02 | $50.06 | $70.80 | $49.02 | $69.41 | $69.41 | 16,697,700 |
Lemonade Inc (LMND) News Headlines
.jpg)
.jpg)
.jpg)
Stocks making the biggest premarket moves: Beyond Meat, Bumble, Advance Auto Parts, Baidu and more
These are some of the stocks posting the largest moves in the premarket.
cnbc.com Feb. 28, 2024Recent Lemonade Inc (LMND) News
.jpg)
Similar Companies to Lemonade Inc (LMND) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |