Momentive Global Inc (MNTV) Exchange: NASDAQ
Data as of Aug. 22, 2025
$9.45 ($0.00) 0.00%
Momentive Global Inc - Daily Information
Click for more stock information on Momentive Global Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $9.45 |
| Previous Close | $9.45 |
| High | $9.46 |
| Low | $9.45 |
| Adjusted Open | $9.45 |
| Previous Adjusted Close | $9.45 |
| Adjusted High | $9.46 |
| Adjusted Low | $9.45 |
About Momentive Global Inc (MNTV)
SVMK Inc - Ordinary Shares
Invest in Momentive Global Inc (MNTV)
Historical Stock Data for Momentive Global Inc (MNTV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | $9.45 | $9.46 | $9.45 | $9.45 | $9.45 | 7,548,533 |
| 2023-05-30 | $9.44 | $9.46 | $9.44 | $9.45 | $9.45 | 1,265,011 |
| 2023-05-26 | $9.44 | $9.46 | $9.44 | $9.44 | $9.44 | 1,818,631 |
| 2023-05-25 | $9.46 | $9.46 | $9.44 | $9.44 | $9.44 | 3,578,442 |
| 2023-05-24 | $9.40 | $9.46 | $9.40 | $9.44 | $9.44 | 2,905,327 |
| 2023-05-23 | $9.39 | $9.41 | $9.39 | $9.41 | $9.41 | 2,681,433 |
| 2023-05-22 | $9.39 | $9.41 | $9.39 | $9.39 | $9.39 | 1,168,163 |
| 2023-05-19 | $9.40 | $9.40 | $9.38 | $9.39 | $9.39 | 956,551 |
| 2023-05-18 | $9.38 | $9.40 | $9.38 | $9.39 | $9.39 | 980,890 |
| 2023-05-17 | $9.38 | $9.40 | $9.38 | $9.40 | $9.40 | 2,651,338 |
| 2023-05-16 | $9.38 | $9.38 | $9.37 | $9.38 | $9.38 | 1,072,421 |
| 2023-05-15 | $9.38 | $9.40 | $9.37 | $9.38 | $9.38 | 1,167,059 |
| 2023-05-12 | $9.37 | $9.39 | $9.37 | $9.37 | $9.37 | 735,865 |
| 2023-05-11 | $9.37 | $9.38 | $9.36 | $9.37 | $9.37 | 727,645 |
| 2023-05-10 | $9.39 | $9.39 | $9.37 | $9.37 | $9.37 | 1,137,645 |
| 2023-05-09 | $9.38 | $9.40 | $9.34 | $9.39 | $9.39 | 3,505,162 |
| 2023-05-08 | $9.38 | $9.39 | $9.37 | $9.37 | $9.37 | 1,586,280 |
| 2023-05-05 | $9.38 | $9.40 | $9.38 | $9.38 | $9.38 | 1,790,032 |
| 2023-05-04 | $9.39 | $9.40 | $9.38 | $9.38 | $9.38 | 1,166,453 |
| 2023-05-03 | $9.39 | $9.41 | $9.38 | $9.38 | $9.38 | 2,288,139 |
| 2023-05-02 | $9.39 | $9.40 | $9.39 | $9.39 | $9.39 | 1,000,994 |
| 2023-05-01 | $9.38 | $9.40 | $9.38 | $9.39 | $9.39 | 656,750 |
| 2023-04-28 | $9.36 | $9.41 | $9.36 | $9.39 | $9.39 | 2,289,568 |
| 2023-04-27 | $9.35 | $9.36 | $9.34 | $9.35 | $9.35 | 769,416 |
| 2023-04-26 | $9.35 | $9.35 | $9.33 | $9.35 | $9.35 | 900,540 |
| 2023-04-25 | $9.34 | $9.36 | $9.32 | $9.33 | $9.33 | 2,805,076 |
| 2023-04-24 | $9.36 | $9.36 | $9.34 | $9.34 | $9.34 | 604,847 |
| 2023-04-21 | $9.35 | $9.36 | $9.35 | $9.35 | $9.35 | 753,915 |
| 2023-04-20 | $9.35 | $9.37 | $9.35 | $9.35 | $9.35 | 1,894,746 |
| 2023-04-19 | $9.35 | $9.36 | $9.34 | $9.35 | $9.35 | 797,635 |
| 2023-04-18 | $9.37 | $9.39 | $9.34 | $9.35 | $9.35 | 1,902,053 |
| 2023-04-17 | $9.36 | $9.38 | $9.35 | $9.35 | $9.35 | 1,828,996 |
| 2023-04-14 | $9.37 | $9.38 | $9.34 | $9.37 | $9.37 | 2,012,886 |
| 2023-04-13 | $9.36 | $9.40 | $9.35 | $9.38 | $9.38 | 2,779,235 |
| 2023-04-12 | $9.34 | $9.36 | $9.33 | $9.35 | $9.35 | 2,840,532 |
| 2023-04-11 | $9.35 | $9.36 | $9.33 | $9.33 | $9.33 | 1,496,119 |
| 2023-04-10 | $9.35 | $9.36 | $9.33 | $9.33 | $9.33 | 2,895,931 |
| 2023-04-06 | $9.36 | $9.38 | $9.34 | $9.34 | $9.34 | 2,073,522 |
| 2023-04-05 | $9.34 | $9.38 | $9.33 | $9.38 | $9.38 | 3,180,908 |
| 2023-04-04 | $9.32 | $9.36 | $9.31 | $9.35 | $9.35 | 2,959,762 |
| 2023-04-03 | $9.29 | $9.35 | $9.29 | $9.35 | $9.35 | 3,429,919 |
| 2023-03-31 | $9.30 | $9.33 | $9.28 | $9.32 | $9.32 | 3,974,951 |
| 2023-03-30 | $9.28 | $9.30 | $9.28 | $9.29 | $9.29 | 1,384,530 |
| 2023-03-29 | $9.30 | $9.30 | $9.27 | $9.27 | $9.27 | 3,161,138 |
| 2023-03-28 | $9.28 | $9.30 | $9.27 | $9.28 | $9.28 | 2,552,859 |
| 2023-03-27 | $9.26 | $9.30 | $9.26 | $9.28 | $9.28 | 5,586,164 |
| 2023-03-24 | $9.27 | $9.30 | $9.26 | $9.27 | $9.27 | 4,188,318 |
| 2023-03-23 | $9.26 | $9.27 | $9.25 | $9.25 | $9.25 | 5,651,458 |
| 2023-03-22 | $9.27 | $9.27 | $9.25 | $9.26 | $9.26 | 3,740,785 |
| 2023-03-21 | $9.26 | $9.29 | $9.25 | $9.26 | $9.26 | 5,189,088 |
| 2023-03-20 | $9.27 | $9.27 | $9.24 | $9.26 | $9.26 | 4,010,201 |
| 2023-03-17 | $9.26 | $9.31 | $9.25 | $9.26 | $9.26 | 5,803,966 |
| 2023-03-16 | $9.27 | $9.30 | $9.25 | $9.28 | $9.28 | 4,206,225 |
| 2023-03-15 | $9.25 | $9.36 | $9.22 | $9.28 | $9.28 | 9,923,645 |
| 2023-03-14 | $9.25 | $9.30 | $9.20 | $9.28 | $9.28 | 88,477,353 |
| 2023-03-13 | $7.52 | $8.09 | $7.48 | $7.72 | $7.72 | 3,570,982 |
| 2023-03-10 | $7.46 | $8.01 | $7.35 | $7.69 | $7.69 | 5,035,376 |
| 2023-03-09 | $6.91 | $7.62 | $6.90 | $7.49 | $7.49 | 4,415,736 |
| 2023-03-08 | $6.97 | $7.04 | $6.89 | $6.92 | $6.92 | 876,915 |
| 2023-03-07 | $7.06 | $7.18 | $6.89 | $6.95 | $6.95 | 1,035,002 |
| 2023-03-06 | $7.21 | $7.39 | $7.04 | $7.06 | $7.06 | 1,232,521 |
| 2023-03-03 | $7.03 | $7.69 | $7.02 | $7.18 | $7.18 | 1,837,719 |
| 2023-03-02 | $6.70 | $7.05 | $6.70 | $7.01 | $7.01 | 994,778 |
| 2023-03-01 | $6.92 | $6.93 | $6.73 | $6.75 | $6.75 | 698,237 |
| 2023-02-28 | $6.84 | $7.02 | $6.81 | $6.90 | $6.90 | 768,888 |
| 2023-02-27 | $6.93 | $7.04 | $6.82 | $6.86 | $6.86 | 709,985 |
| 2023-02-24 | $7.00 | $7.08 | $6.82 | $6.89 | $6.89 | 723,796 |
| 2023-02-23 | $7.36 | $7.36 | $7.06 | $7.10 | $7.10 | 1,023,362 |
| 2023-02-22 | $7.23 | $7.36 | $7.11 | $7.27 | $7.27 | 1,326,258 |
| 2023-02-21 | $7.05 | $7.35 | $7.05 | $7.22 | $7.22 | 1,654,780 |
| 2023-02-17 | $8.32 | $8.32 | $7.20 | $7.26 | $7.26 | 2,967,590 |
| 2023-02-16 | $8.05 | $8.36 | $7.57 | $7.85 | $7.85 | 5,057,281 |
| 2023-02-15 | $7.60 | $8.24 | $7.57 | $8.24 | $8.24 | 2,054,945 |
| 2023-02-14 | $7.69 | $7.93 | $7.62 | $7.65 | $7.65 | 1,097,435 |
| 2023-02-13 | $7.56 | $7.76 | $7.50 | $7.76 | $7.76 | 999,794 |
| 2023-02-10 | $7.55 | $7.69 | $7.48 | $7.56 | $7.56 | 1,031,158 |
| 2023-02-09 | $8.05 | $8.05 | $7.64 | $7.67 | $7.67 | 1,109,305 |
| 2023-02-08 | $8.05 | $8.23 | $7.85 | $7.93 | $7.93 | 575,927 |
| 2023-02-07 | $7.87 | $8.11 | $7.64 | $8.08 | $8.08 | 1,249,218 |
| 2023-02-06 | $8.04 | $8.14 | $7.87 | $7.88 | $7.88 | 910,280 |
| 2023-02-03 | $8.31 | $8.51 | $8.14 | $8.18 | $8.18 | 890,494 |
| 2023-02-02 | $8.47 | $8.78 | $8.33 | $8.56 | $8.56 | 1,364,416 |
| 2023-02-01 | $7.80 | $8.27 | $7.80 | $8.26 | $8.26 | 2,144,726 |
| 2023-01-31 | $7.55 | $7.74 | $7.50 | $7.71 | $7.71 | 1,912,424 |
| 2023-01-30 | $7.83 | $7.85 | $7.53 | $7.53 | $7.53 | 1,077,157 |
| 2023-01-27 | $7.66 | $8.05 | $7.64 | $7.92 | $7.92 | 1,759,439 |
| 2023-01-26 | $7.80 | $8.00 | $7.69 | $7.70 | $7.70 | 1,060,264 |
| 2023-01-25 | $7.43 | $7.68 | $7.21 | $7.65 | $7.65 | 500,911 |
| 2023-01-24 | $7.61 | $7.78 | $7.57 | $7.60 | $7.60 | 700,353 |
| 2023-01-23 | $7.46 | $7.70 | $7.39 | $7.70 | $7.70 | 851,554 |
| 2023-01-20 | $7.15 | $7.47 | $7.03 | $7.46 | $7.46 | 973,847 |
| 2023-01-19 | $7.07 | $7.16 | $6.94 | $7.05 | $7.05 | 538,062 |
| 2023-01-18 | $7.33 | $7.44 | $7.19 | $7.20 | $7.20 | 1,046,422 |
| 2023-01-17 | $7.25 | $7.31 | $7.07 | $7.24 | $7.24 | 642,564 |
| 2023-01-13 | $7.13 | $7.32 | $7.07 | $7.25 | $7.25 | 562,640 |
| 2023-01-12 | $7.18 | $7.25 | $7.00 | $7.23 | $7.23 | 939,090 |
| 2023-01-11 | $7.13 | $7.32 | $7.08 | $7.15 | $7.15 | 837,756 |
| 2023-01-10 | $7.03 | $7.41 | $6.95 | $7.10 | $7.10 | 489,661 |
| 2023-01-09 | $7.03 | $7.28 | $6.92 | $7.06 | $7.06 | 1,170,424 |
| 2023-01-06 | $6.95 | $6.99 | $6.72 | $6.96 | $6.96 | 770,103 |
| 2023-01-05 | $7.11 | $7.11 | $6.84 | $6.97 | $6.97 | 608,752 |
| 2023-01-04 | $7.17 | $7.49 | $7.03 | $7.18 | $7.18 | 823,121 |
| 2023-01-03 | $7.14 | $7.32 | $6.87 | $7.04 | $7.04 | 794,168 |
| 2022-12-30 | $6.80 | $7.04 | $6.61 | $7.00 | $7.00 | 789,192 |
| 2022-12-29 | $6.71 | $6.94 | $6.56 | $6.92 | $6.92 | 877,560 |
| 2022-12-28 | $6.65 | $6.66 | $6.46 | $6.60 | $6.60 | 1,012,352 |
| 2022-12-27 | $6.78 | $6.79 | $6.63 | $6.67 | $6.67 | 889,410 |
| 2022-12-23 | $6.75 | $6.93 | $6.65 | $6.84 | $6.84 | 618,432 |
| 2022-12-22 | $6.73 | $6.86 | $6.62 | $6.84 | $6.84 | 1,056,650 |
| 2022-12-21 | $7.16 | $7.16 | $6.75 | $6.84 | $6.84 | 1,308,482 |
| 2022-12-20 | $7.04 | $7.27 | $6.95 | $7.12 | $7.12 | 853,279 |
| 2022-12-19 | $7.50 | $7.50 | $7.04 | $7.13 | $7.13 | 1,149,624 |
| 2022-12-16 | $7.40 | $7.66 | $7.40 | $7.49 | $7.49 | 1,422,751 |
| 2022-12-15 | $7.70 | $7.75 | $7.40 | $7.47 | $7.47 | 1,861,432 |
| 2022-12-14 | $7.66 | $7.92 | $7.60 | $7.88 | $7.88 | 1,398,024 |
| 2022-12-13 | $7.93 | $7.99 | $7.44 | $7.64 | $7.64 | 1,376,322 |
| 2022-12-12 | $7.33 | $7.59 | $7.17 | $7.38 | $7.38 | 1,441,879 |
| 2022-12-09 | $7.28 | $7.45 | $7.21 | $7.34 | $7.34 | 1,146,495 |
| 2022-12-08 | $7.18 | $7.42 | $7.07 | $7.36 | $7.36 | 655,226 |
| 2022-12-07 | $7.04 | $7.26 | $6.96 | $7.13 | $7.13 | 1,272,709 |
| 2022-12-06 | $7.42 | $7.42 | $7.06 | $7.10 | $7.10 | 1,342,115 |
| 2022-12-05 | $7.79 | $7.85 | $7.39 | $7.44 | $7.44 | 1,000,175 |
| 2022-12-02 | $7.77 | $7.93 | $7.56 | $7.84 | $7.84 | 1,096,003 |
| 2022-12-01 | $7.98 | $8.19 | $7.62 | $7.86 | $7.86 | 3,150,372 |
| 2022-11-30 | $7.47 | $7.94 | $7.47 | $7.93 | $7.93 | 1,210,287 |
| 2022-11-29 | $7.66 | $7.75 | $7.46 | $7.49 | $7.49 | 874,016 |
| 2022-11-28 | $7.40 | $7.86 | $7.40 | $7.60 | $7.60 | 1,808,383 |
| 2022-11-25 | $7.57 | $7.59 | $7.46 | $7.52 | $7.52 | 407,510 |
| 2022-11-23 | $7.48 | $7.73 | $7.41 | $7.68 | $7.68 | 966,047 |
| 2022-11-22 | $7.52 | $7.56 | $7.26 | $7.52 | $7.52 | 829,382 |
| 2022-11-21 | $7.62 | $7.68 | $7.44 | $7.50 | $7.50 | 1,168,926 |
| 2022-11-18 | $7.85 | $7.87 | $7.70 | $7.74 | $7.74 | 1,490,056 |
| 2022-11-17 | $7.67 | $7.88 | $7.60 | $7.66 | $7.66 | 2,443,898 |
| 2022-11-16 | $8.40 | $8.45 | $7.84 | $7.88 | $7.88 | 2,963,251 |
| 2022-11-15 | $8.40 | $8.79 | $8.33 | $8.63 | $8.63 | 2,557,949 |
| 2022-11-14 | $8.52 | $8.60 | $8.05 | $8.18 | $8.18 | 2,969,317 |
| 2022-11-11 | $7.98 | $8.70 | $7.96 | $8.61 | $8.61 | 2,096,869 |
| 2022-11-10 | $8.00 | $8.22 | $7.98 | $8.15 | $8.15 | 1,450,461 |
| 2022-11-09 | $7.41 | $7.66 | $7.22 | $7.60 | $7.60 | 1,392,752 |
| 2022-11-08 | $7.59 | $7.73 | $7.45 | $7.55 | $7.55 | 1,267,406 |
| 2022-11-07 | $7.78 | $7.87 | $7.37 | $7.50 | $7.50 | 1,678,503 |
| 2022-11-04 | $7.24 | $7.72 | $7.20 | $7.71 | $7.71 | 2,585,407 |
| 2022-11-03 | $7.38 | $7.58 | $7.03 | $7.08 | $7.08 | 2,020,902 |
| 2022-11-02 | $7.86 | $7.91 | $7.46 | $7.46 | $7.46 | 1,643,296 |
| 2022-11-01 | $7.90 | $8.05 | $7.80 | $7.88 | $7.88 | 1,158,273 |
| 2022-10-31 | $7.77 | $7.92 | $7.63 | $7.76 | $7.76 | 2,027,289 |
| 2022-10-28 | $7.97 | $7.97 | $7.68 | $7.84 | $7.84 | 3,928,134 |
| 2022-10-27 | $7.65 | $8.02 | $7.59 | $7.92 | $7.92 | 1,440,061 |
| 2022-10-26 | $7.92 | $8.15 | $7.56 | $7.58 | $7.58 | 2,073,382 |
| 2022-10-25 | $7.42 | $8.06 | $7.42 | $8.02 | $8.02 | 3,494,832 |
| 2022-10-24 | $7.57 | $7.60 | $7.22 | $7.35 | $7.35 | 1,458,589 |
| 2022-10-21 | $7.45 | $7.76 | $7.19 | $7.65 | $7.65 | 1,710,579 |
| 2022-10-20 | $7.55 | $7.76 | $7.27 | $7.46 | $7.46 | 4,360,863 |
| 2022-10-19 | $7.49 | $7.96 | $7.29 | $7.54 | $7.54 | 19,529,631 |
| 2022-10-18 | $6.27 | $6.52 | $6.27 | $6.49 | $6.49 | 1,396,705 |
| 2022-10-17 | $5.94 | $6.29 | $5.94 | $6.14 | $6.14 | 1,417,046 |
| 2022-10-14 | $5.75 | $5.83 | $5.58 | $5.80 | $5.80 | 1,397,416 |
| 2022-10-13 | $5.55 | $5.82 | $5.14 | $5.68 | $5.68 | 1,877,766 |
| 2022-10-12 | $5.56 | $5.59 | $5.32 | $5.46 | $5.46 | 1,352,736 |
| 2022-10-11 | $5.55 | $5.61 | $5.24 | $5.53 | $5.53 | 2,204,273 |
| 2022-10-10 | $5.76 | $5.76 | $5.48 | $5.57 | $5.57 | 993,401 |
| 2022-10-07 | $5.89 | $5.89 | $5.71 | $5.76 | $5.76 | 908,660 |
| 2022-10-06 | $6.07 | $6.24 | $5.94 | $6.00 | $6.00 | 974,416 |
| 2022-10-05 | $6.18 | $6.23 | $5.94 | $6.12 | $6.12 | 1,374,931 |
| 2022-10-04 | $6.02 | $6.34 | $6.01 | $6.29 | $6.29 | 1,741,876 |
| 2022-10-03 | $5.85 | $5.98 | $5.63 | $5.85 | $5.85 | 2,027,185 |
| 2022-09-30 | $5.83 | $6.11 | $5.79 | $5.81 | $5.81 | 1,554,362 |
| 2022-09-29 | $5.87 | $5.97 | $5.72 | $5.87 | $5.87 | 1,064,765 |
| 2022-09-28 | $5.79 | $6.16 | $5.71 | $6.05 | $6.05 | 1,516,763 |
| 2022-09-27 | $5.80 | $5.94 | $5.63 | $5.74 | $5.74 | 1,276,216 |
| 2022-09-26 | $5.59 | $5.92 | $5.58 | $5.68 | $5.68 | 2,245,563 |
| 2022-09-23 | $5.57 | $5.70 | $5.30 | $5.64 | $5.64 | 6,024,556 |
| 2022-09-22 | $6.14 | $6.24 | $5.65 | $5.67 | $5.67 | 2,998,673 |
| 2022-09-21 | $6.27 | $6.55 | $6.21 | $6.28 | $6.28 | 2,661,975 |
| 2022-09-20 | $6.75 | $6.86 | $6.28 | $6.31 | $6.31 | 3,306,938 |
| 2022-09-19 | $6.88 | $7.17 | $6.84 | $6.90 | $6.90 | 1,274,373 |
| 2022-09-16 | $7.20 | $7.23 | $6.80 | $7.00 | $7.00 | 2,573,052 |
| 2022-09-15 | $7.21 | $7.48 | $7.14 | $7.31 | $7.31 | 1,199,052 |
| 2022-09-14 | $7.33 | $7.41 | $7.17 | $7.35 | $7.35 | 1,517,208 |
| 2022-09-13 | $6.94 | $7.42 | $6.84 | $7.29 | $7.29 | 1,590,048 |
| 2022-09-12 | $7.25 | $7.43 | $7.22 | $7.28 | $7.28 | 962,535 |
| 2022-09-09 | $7.00 | $7.31 | $7.00 | $7.26 | $7.26 | 899,308 |
| 2022-09-08 | $6.58 | $6.88 | $6.51 | $6.86 | $6.86 | 1,515,782 |
| 2022-09-07 | $6.77 | $6.90 | $6.61 | $6.71 | $6.71 | 1,411,004 |
| 2022-09-06 | $6.99 | $7.06 | $6.73 | $6.79 | $6.79 | 1,238,805 |
| 2022-09-02 | $7.10 | $7.10 | $6.82 | $6.96 | $6.96 | 1,589,410 |
| 2022-09-01 | $6.78 | $7.03 | $6.68 | $6.93 | $6.93 | 1,918,303 |
| 2022-08-31 | $7.25 | $7.28 | $7.00 | $7.09 | $7.09 | 2,081,075 |
| 2022-08-30 | $7.17 | $7.28 | $7.07 | $7.15 | $7.15 | 1,191,003 |
| 2022-08-29 | $7.07 | $7.29 | $7.05 | $7.14 | $7.14 | 1,014,404 |
| 2022-08-26 | $7.51 | $7.51 | $7.09 | $7.17 | $7.17 | 1,331,087 |
| 2022-08-25 | $7.24 | $7.50 | $7.12 | $7.48 | $7.48 | 1,507,923 |
| 2022-08-24 | $7.16 | $7.32 | $7.08 | $7.18 | $7.18 | 1,440,052 |
| 2022-08-23 | $7.15 | $7.41 | $7.08 | $7.15 | $7.15 | 2,935,284 |
| 2022-08-22 | $7.21 | $7.25 | $6.92 | $7.12 | $7.12 | 2,522,528 |
| 2022-08-19 | $7.55 | $7.57 | $7.29 | $7.39 | $7.39 | 3,670,750 |
| 2022-08-18 | $7.58 | $7.75 | $7.48 | $7.67 | $7.67 | 1,616,965 |
| 2022-08-17 | $7.58 | $7.80 | $7.34 | $7.68 | $7.68 | 1,904,681 |
| 2022-08-16 | $7.59 | $7.77 | $7.49 | $7.75 | $7.75 | 2,948,037 |
| 2022-08-15 | $7.68 | $7.96 | $7.68 | $7.68 | $7.68 | 2,759,327 |
| 2022-08-12 | $7.70 | $7.96 | $7.63 | $7.77 | $7.77 | 1,510,807 |
| 2022-08-11 | $7.90 | $8.03 | $7.51 | $7.56 | $7.56 | 2,271,901 |
| 2022-08-10 | $8.00 | $8.22 | $7.82 | $7.88 | $7.88 | 2,960,006 |
| 2022-08-09 | $7.94 | $8.02 | $7.61 | $7.69 | $7.69 | 1,674,211 |
| 2022-08-08 | $7.69 | $8.07 | $7.59 | $8.03 | $8.03 | 2,330,573 |
| 2022-08-05 | $7.37 | $7.71 | $6.58 | $7.64 | $7.64 | 3,756,336 |
| 2022-08-04 | $8.71 | $8.98 | $8.42 | $8.58 | $8.58 | 2,704,163 |
| 2022-08-03 | $8.50 | $8.90 | $8.50 | $8.73 | $8.73 | 1,972,208 |
| 2022-08-02 | $8.25 | $8.57 | $8.17 | $8.40 | $8.40 | 1,760,651 |
| 2022-08-01 | $8.55 | $8.55 | $8.14 | $8.32 | $8.32 | 1,774,259 |
| 2022-07-29 | $8.57 | $8.69 | $8.28 | $8.65 | $8.65 | 1,949,201 |
| 2022-07-28 | $8.81 | $9.07 | $8.40 | $8.58 | $8.58 | 1,425,817 |
| 2022-07-27 | $8.83 | $8.91 | $8.68 | $8.79 | $8.79 | 1,419,850 |
| 2022-07-26 | $9.41 | $9.41 | $8.53 | $8.64 | $8.64 | 1,023,412 |
| 2022-07-25 | $9.59 | $9.66 | $9.35 | $9.49 | $9.49 | 654,877 |
| 2022-07-22 | $9.92 | $9.99 | $9.45 | $9.52 | $9.52 | 1,039,863 |
| 2022-07-21 | $9.83 | $9.92 | $9.69 | $9.89 | $9.89 | 722,939 |
| 2022-07-20 | $9.58 | $10.03 | $9.58 | $9.90 | $9.90 | 1,763,025 |
| 2022-07-19 | $9.43 | $9.67 | $9.34 | $9.54 | $9.54 | 927,129 |
| 2022-07-18 | $9.25 | $9.57 | $9.20 | $9.25 | $9.25 | 1,185,522 |
| 2022-07-15 | $8.91 | $9.31 | $8.69 | $9.12 | $9.12 | 1,795,742 |
| 2022-07-14 | $8.57 | $8.66 | $8.38 | $8.62 | $8.62 | 1,147,908 |
| 2022-07-13 | $8.49 | $8.72 | $7.94 | $8.67 | $8.67 | 1,025,475 |
| 2022-07-12 | $8.89 | $9.19 | $8.71 | $8.76 | $8.76 | 1,269,591 |
| 2022-07-11 | $9.38 | $9.51 | $8.82 | $8.85 | $8.85 | 1,036,880 |
| 2022-07-08 | $9.58 | $9.75 | $9.36 | $9.52 | $9.52 | 922,697 |
| 2022-07-07 | $9.41 | $9.77 | $9.40 | $9.71 | $9.71 | 1,115,843 |
| 2022-07-06 | $9.37 | $9.68 | $9.24 | $9.31 | $9.31 | 1,096,622 |
| 2022-07-05 | $8.83 | $9.48 | $8.65 | $9.38 | $9.38 | 1,687,807 |
| 2022-07-01 | $8.80 | $9.02 | $8.72 | $8.99 | $8.99 | 1,668,465 |
| 2022-06-30 | $9.31 | $9.41 | $8.55 | $8.80 | $8.80 | 2,091,244 |
| 2022-06-29 | $9.85 | $9.96 | $9.35 | $9.51 | $9.51 | 1,504,504 |
| 2022-06-28 | $10.33 | $10.44 | $9.88 | $9.90 | $9.90 | 1,344,327 |
| 2022-06-27 | $10.54 | $10.60 | $10.07 | $10.26 | $10.26 | 2,087,061 |
| 2022-06-24 | $9.77 | $10.48 | $9.77 | $10.47 | $10.47 | 4,084,003 |
| 2022-06-23 | $9.20 | $9.60 | $9.10 | $9.51 | $9.51 | 1,137,969 |
| 2022-06-22 | $9.23 | $9.49 | $9.09 | $9.17 | $9.17 | 1,284,939 |
| 2022-06-21 | $9.72 | $9.86 | $9.32 | $9.36 | $9.36 | 1,526,735 |
| 2022-06-17 | $9.42 | $9.75 | $9.40 | $9.51 | $9.51 | 1,514,488 |
| 2022-06-16 | $9.58 | $9.88 | $9.15 | $9.32 | $9.32 | 2,104,043 |
| 2022-06-15 | $9.49 | $10.06 | $9.36 | $9.93 | $9.93 | 2,667,306 |
| 2022-06-14 | $9.69 | $9.86 | $9.35 | $9.39 | $9.39 | 1,661,877 |
| 2022-06-13 | $10.28 | $10.32 | $9.52 | $9.70 | $9.70 | 1,936,105 |
| 2022-06-10 | $11.19 | $11.38 | $10.66 | $10.68 | $10.68 | 1,467,984 |
| 2022-06-09 | $11.96 | $11.96 | $11.30 | $11.50 | $11.50 | 1,419,716 |
| 2022-06-08 | $12.19 | $12.44 | $11.97 | $12.04 | $12.04 | 1,123,247 |
| 2022-06-07 | $11.82 | $12.44 | $11.81 | $12.30 | $12.30 | 1,425,867 |
| 2022-06-06 | $12.92 | $13.48 | $11.98 | $12.04 | $12.04 | 1,575,788 |
| 2022-06-03 | $12.72 | $12.80 | $12.39 | $12.70 | $12.70 | 1,270,387 |
| 2022-06-02 | $12.31 | $13.03 | $12.21 | $12.93 | $12.93 | 1,735,588 |
| 2022-06-01 | $12.44 | $12.80 | $12.14 | $12.33 | $12.33 | 1,482,420 |
| 2022-05-31 | $12.49 | $12.51 | $12.11 | $12.18 | $12.18 | 1,694,285 |
| 2022-05-27 | $12.00 | $12.57 | $11.92 | $12.56 | $12.56 | 1,737,261 |
| 2022-05-26 | $11.69 | $12.06 | $11.36 | $11.92 | $11.92 | 1,533,915 |
| 2022-05-25 | $11.21 | $11.70 | $11.21 | $11.66 | $11.66 | 910,964 |
| 2022-05-24 | $11.85 | $11.89 | $11.19 | $11.30 | $11.30 | 1,502,669 |
| 2022-05-23 | $12.02 | $12.26 | $11.64 | $12.09 | $12.09 | 1,345,182 |
| 2022-05-20 | $11.84 | $12.00 | $11.52 | $11.95 | $11.95 | 1,619,007 |
| 2022-05-19 | $11.09 | $11.88 | $11.09 | $11.68 | $11.68 | 1,492,192 |
| 2022-05-18 | $11.93 | $12.03 | $11.28 | $11.40 | $11.40 | 1,005,000 |
| 2022-05-17 | $12.37 | $12.37 | $11.56 | $12.21 | $12.21 | 2,626,611 |
| 2022-05-16 | $12.21 | $12.71 | $12.05 | $12.09 | $12.09 | 1,346,496 |
| 2022-05-13 | $11.67 | $12.56 | $11.67 | $12.36 | $12.36 | 2,542,452 |
| 2022-05-12 | $10.96 | $11.65 | $10.89 | $11.53 | $11.53 | 2,753,521 |
| 2022-05-11 | $11.34 | $12.28 | $11.11 | $11.16 | $11.16 | 2,251,391 |
| 2022-05-10 | $12.39 | $12.80 | $11.70 | $12.01 | $12.01 | 3,309,337 |
| 2022-05-09 | $14.01 | $14.17 | $12.26 | $12.32 | $12.32 | 3,049,861 |
| 2022-05-06 | $14.86 | $14.98 | $14.25 | $14.33 | $14.33 | 1,889,252 |
| 2022-05-05 | $15.60 | $15.70 | $14.77 | $15.06 | $15.06 | 3,735,393 |
| 2022-05-04 | $14.65 | $14.70 | $13.97 | $14.33 | $14.33 | 2,615,450 |
| 2022-05-03 | $15.61 | $15.86 | $14.62 | $14.65 | $14.65 | 2,545,228 |
| 2022-05-02 | $15.51 | $15.85 | $15.30 | $15.55 | $15.55 | 1,985,391 |
| 2022-04-29 | $15.86 | $16.48 | $15.64 | $15.82 | $15.82 | 1,257,190 |
| 2022-04-28 | $16.34 | $16.40 | $15.75 | $16.30 | $16.30 | 1,290,014 |
| 2022-04-27 | $16.42 | $16.68 | $15.86 | $16.03 | $16.03 | 1,423,921 |
| 2022-04-26 | $17.43 | $17.55 | $16.57 | $16.58 | $16.58 | 1,850,686 |
| 2022-04-25 | $17.41 | $17.76 | $17.27 | $17.63 | $17.63 | 928,628 |
| 2022-04-22 | $17.66 | $17.87 | $17.07 | $17.40 | $17.40 | 1,415,525 |
| 2022-04-21 | $18.14 | $18.35 | $17.47 | $17.64 | $17.64 | 951,974 |
| 2022-04-20 | $18.29 | $18.48 | $17.69 | $18.00 | $18.00 | 2,088,512 |
| 2022-04-19 | $17.77 | $18.40 | $17.77 | $18.34 | $18.34 | 1,563,070 |
| 2022-04-18 | $18.09 | $18.09 | $17.43 | $17.90 | $17.90 | 1,625,765 |
| 2022-04-14 | $18.00 | $18.04 | $17.71 | $18.00 | $18.00 | 2,250,604 |
| 2022-04-13 | $17.46 | $18.02 | $17.42 | $17.95 | $17.95 | 1,662,071 |
| 2022-04-12 | $17.47 | $17.76 | $17.36 | $17.50 | $17.50 | 1,570,969 |
| 2022-04-11 | $16.59 | $17.49 | $16.42 | $17.29 | $17.29 | 3,252,427 |
| 2022-04-08 | $16.41 | $16.85 | $16.41 | $16.59 | $16.59 | 767,922 |
| 2022-04-07 | $16.75 | $17.18 | $16.48 | $16.82 | $16.82 | 995,120 |
| 2022-04-06 | $16.92 | $17.07 | $16.43 | $16.84 | $16.84 | 1,732,911 |
| 2022-04-05 | $16.75 | $17.56 | $16.75 | $17.16 | $17.16 | 1,396,735 |
| 2022-04-04 | $16.82 | $17.76 | $16.76 | $17.53 | $17.53 | 3,163,220 |
| 2022-04-01 | $16.28 | $17.03 | $16.28 | $16.86 | $16.86 | 1,272,651 |
| 2022-03-31 | $16.85 | $16.85 | $16.23 | $16.26 | $16.26 | 875,396 |
| 2022-03-30 | $17.08 | $17.24 | $16.73 | $16.79 | $16.79 | 898,170 |
| 2022-03-29 | $17.13 | $17.52 | $16.96 | $17.24 | $17.24 | 709,271 |
| 2022-03-28 | $16.70 | $16.98 | $16.26 | $16.96 | $16.96 | 744,570 |
| 2022-03-25 | $17.07 | $17.07 | $16.48 | $16.71 | $16.71 | 1,113,391 |
| 2022-03-24 | $16.51 | $17.05 | $16.31 | $16.98 | $16.98 | 1,535,819 |
| 2022-03-23 | $16.77 | $16.86 | $16.40 | $16.50 | $16.50 | 1,135,799 |
| 2022-03-22 | $16.16 | $17.22 | $16.12 | $17.01 | $17.01 | 3,209,163 |
| 2022-03-21 | $15.81 | $16.29 | $15.80 | $16.19 | $16.19 | 2,857,001 |
| 2022-03-18 | $15.57 | $16.08 | $15.51 | $15.87 | $15.87 | 1,772,420 |
| 2022-03-17 | $15.05 | $15.65 | $15.05 | $15.62 | $15.62 | 1,641,885 |
| 2022-03-16 | $14.85 | $15.50 | $14.64 | $15.19 | $15.19 | 1,892,293 |
| 2022-03-15 | $14.54 | $14.84 | $14.34 | $14.69 | $14.69 | 1,432,976 |
| 2022-03-14 | $14.74 | $14.85 | $14.17 | $14.46 | $14.46 | 1,522,977 |
| 2022-03-11 | $15.17 | $15.23 | $14.67 | $14.71 | $14.71 | 1,101,227 |
| 2022-03-10 | $15.13 | $15.25 | $14.62 | $15.08 | $15.08 | 1,112,246 |
| 2022-03-09 | $14.48 | $15.64 | $14.08 | $15.38 | $15.38 | 3,248,500 |
| 2022-03-08 | $13.82 | $14.30 | $13.50 | $14.10 | $14.10 | 2,526,747 |
| 2022-03-07 | $15.01 | $15.09 | $13.86 | $13.92 | $13.92 | 2,737,685 |
| 2022-03-04 | $15.37 | $15.53 | $14.95 | $15.00 | $15.00 | 2,118,328 |
| 2022-03-03 | $15.40 | $15.98 | $15.11 | $15.53 | $15.53 | 2,394,968 |
| 2022-03-02 | $15.70 | $15.98 | $15.45 | $15.75 | $15.75 | 3,562,948 |
| 2022-03-01 | $15.60 | $16.20 | $15.55 | $15.69 | $15.69 | 3,621,165 |
| 2022-02-28 | $16.10 | $16.25 | $15.24 | $15.72 | $15.72 | 6,839,008 |
| 2022-02-25 | $16.00 | $16.45 | $15.40 | $16.40 | $16.40 | 2,072,849 |
| 2022-02-24 | $15.07 | $15.85 | $14.94 | $15.75 | $15.75 | 2,119,501 |
| 2022-02-23 | $15.59 | $15.72 | $15.18 | $15.24 | $15.24 | 2,408,140 |
| 2022-02-22 | $15.86 | $16.09 | $15.50 | $15.54 | $15.54 | 2,466,451 |
| 2022-02-18 | $16.10 | $16.29 | $15.80 | $15.97 | $15.97 | 6,568,546 |
| 2022-02-17 | $15.83 | $16.36 | $15.83 | $16.17 | $16.17 | 1,933,709 |
| 2022-02-16 | $15.83 | $16.39 | $15.36 | $16.19 | $16.19 | 3,647,318 |
| 2022-02-15 | $16.41 | $16.58 | $15.84 | $15.99 | $15.99 | 5,585,633 |
| 2022-02-14 | $16.03 | $16.57 | $16.00 | $16.20 | $16.20 | 5,098,858 |
| 2022-02-11 | $17.10 | $17.82 | $15.67 | $16.03 | $16.03 | 10,760,646 |
| 2022-02-10 | $16.30 | $17.28 | $15.77 | $16.22 | $16.22 | 2,693,489 |
| 2022-02-09 | $16.97 | $17.01 | $16.51 | $16.64 | $16.64 | 1,181,232 |
| 2022-02-08 | $16.84 | $17.02 | $16.59 | $16.76 | $16.76 | 727,479 |
| 2022-02-07 | $17.08 | $17.76 | $16.64 | $16.89 | $16.89 | 521,242 |
| 2022-02-04 | $16.81 | $17.42 | $16.33 | $17.05 | $17.05 | 660,416 |
| 2022-02-03 | $17.15 | $17.59 | $16.65 | $16.90 | $16.90 | 1,294,101 |
| 2022-02-02 | $17.50 | $17.83 | $17.05 | $17.58 | $17.58 | 825,672 |
| 2022-02-01 | $17.16 | $17.80 | $17.09 | $17.48 | $17.48 | 785,691 |
| 2022-01-31 | $16.98 | $17.50 | $16.75 | $17.13 | $17.13 | 1,096,330 |
| 2022-01-28 | $16.92 | $17.02 | $16.38 | $16.96 | $16.96 | 1,298,424 |
| 2022-01-27 | $17.56 | $17.60 | $16.76 | $16.79 | $16.79 | 1,430,361 |
| 2022-01-26 | $17.25 | $17.26 | $16.70 | $17.02 | $17.02 | 2,742,283 |
| 2022-01-25 | $16.89 | $17.27 | $16.42 | $16.93 | $16.93 | 689,039 |
| 2022-01-24 | $16.23 | $17.19 | $15.86 | $17.14 | $17.14 | 2,109,283 |
| 2022-01-21 | $16.48 | $16.85 | $16.19 | $16.55 | $16.55 | 698,966 |
| 2022-01-20 | $16.87 | $17.15 | $16.51 | $16.67 | $16.67 | 874,700 |
| 2022-01-19 | $17.34 | $17.62 | $16.62 | $16.66 | $16.66 | 532,079 |
| 2022-01-18 | $17.53 | $17.53 | $16.87 | $17.27 | $17.27 | 1,045,046 |
| 2022-01-14 | $18.08 | $18.45 | $17.41 | $17.77 | $17.77 | 951,540 |
| 2022-01-13 | $18.95 | $19.18 | $18.13 | $18.21 | $18.21 | 433,292 |
| 2022-01-12 | $19.57 | $19.61 | $18.69 | $18.79 | $18.79 | 385,821 |
| 2022-01-11 | $19.12 | $19.50 | $18.85 | $19.37 | $19.37 | 607,045 |
| 2022-01-10 | $19.60 | $19.60 | $18.80 | $19.04 | $19.04 | 1,167,592 |
| 2022-01-07 | $19.63 | $20.02 | $18.63 | $19.88 | $19.88 | 907,481 |
| 2022-01-06 | $19.79 | $20.25 | $19.57 | $19.62 | $19.62 | 649,246 |
| 2022-01-05 | $20.39 | $20.72 | $19.81 | $19.95 | $19.95 | 1,044,880 |
| 2022-01-04 | $21.17 | $21.21 | $20.20 | $20.46 | $20.46 | 576,013 |
| 2022-01-03 | $21.29 | $21.98 | $20.89 | $21.24 | $21.24 | 1,042,353 |
| 2021-12-31 | $21.35 | $21.65 | $21.13 | $21.15 | $21.15 | 350,558 |
| 2021-12-30 | $21.39 | $21.86 | $21.28 | $21.59 | $21.59 | 926,775 |
| 2021-12-29 | $21.15 | $21.35 | $20.85 | $21.34 | $21.34 | 384,041 |
| 2021-12-28 | $21.03 | $21.37 | $20.78 | $21.19 | $21.19 | 619,317 |
| 2021-12-27 | $20.74 | $21.28 | $20.54 | $21.09 | $21.09 | 796,479 |
| 2021-12-23 | $20.40 | $20.87 | $20.07 | $20.75 | $20.75 | 478,058 |
| 2021-12-22 | $20.79 | $20.79 | $20.04 | $20.35 | $20.35 | 620,979 |
| 2021-12-21 | $20.09 | $20.32 | $20.01 | $20.24 | $20.24 | 817,223 |
| 2021-12-20 | $19.76 | $20.23 | $18.95 | $19.92 | $19.92 | 1,023,859 |
| 2021-12-17 | $19.32 | $20.04 | $18.83 | $19.98 | $19.98 | 3,891,698 |
| 2021-12-16 | $20.01 | $20.39 | $19.27 | $19.46 | $19.46 | 1,142,248 |
| 2021-12-15 | $19.81 | $20.02 | $19.36 | $19.84 | $19.84 | 1,312,788 |
| 2021-12-14 | $20.59 | $20.59 | $19.77 | $19.84 | $19.84 | 1,855,651 |
| 2021-12-13 | $21.00 | $21.17 | $20.51 | $20.78 | $20.78 | 1,995,730 |
| 2021-12-10 | $21.52 | $21.89 | $21.20 | $21.45 | $21.45 | 1,001,625 |
| 2021-12-09 | $21.21 | $21.68 | $21.16 | $21.47 | $21.47 | 801,395 |
| 2021-12-08 | $21.53 | $22.39 | $21.19 | $21.48 | $21.48 | 1,211,624 |
| 2021-12-07 | $21.96 | $22.56 | $21.55 | $21.60 | $21.60 | 4,446,311 |
| 2021-12-06 | $19.08 | $19.32 | $18.59 | $19.20 | $19.20 | 1,418,727 |
| 2021-12-03 | $19.87 | $19.92 | $18.73 | $18.91 | $18.91 | 1,561,861 |
| 2021-12-02 | $19.87 | $20.49 | $19.53 | $19.99 | $19.99 | 1,386,664 |
| 2021-12-01 | $21.40 | $21.70 | $19.88 | $20.02 | $20.02 | 1,977,847 |
| 2021-11-30 | $20.95 | $21.81 | $19.76 | $20.43 | $20.43 | 4,462,194 |
| 2021-11-29 | $20.87 | $21.30 | $20.72 | $21.09 | $21.09 | 692,037 |
| 2021-11-26 | $20.78 | $21.00 | $20.52 | $20.90 | $20.90 | 660,816 |
| 2021-11-24 | $20.27 | $21.10 | $20.25 | $20.98 | $20.98 | 530,221 |
| 2021-11-23 | $21.30 | $21.47 | $20.27 | $20.49 | $20.49 | 1,436,831 |
| 2021-11-22 | $22.06 | $22.27 | $21.34 | $21.40 | $21.40 | 1,019,053 |
| 2021-11-19 | $22.41 | $22.58 | $22.06 | $22.09 | $22.09 | 673,981 |
| 2021-11-18 | $22.79 | $23.05 | $22.14 | $22.48 | $22.48 | 940,044 |
| 2021-11-17 | $22.79 | $23.27 | $22.68 | $22.85 | $22.85 | 758,181 |
| 2021-11-16 | $23.29 | $23.29 | $22.60 | $23.07 | $23.07 | 1,142,848 |
| 2021-11-15 | $23.33 | $23.48 | $23.11 | $23.45 | $23.45 | 536,108 |
| 2021-11-12 | $22.66 | $23.32 | $22.65 | $23.25 | $23.25 | 889,639 |
| 2021-11-11 | $22.52 | $23.02 | $22.50 | $22.61 | $22.61 | 1,302,124 |
| 2021-11-10 | $22.26 | $22.84 | $21.98 | $22.48 | $22.48 | 1,666,748 |
| 2021-11-09 | $22.05 | $22.65 | $22.05 | $22.23 | $22.23 | 630,159 |
| 2021-11-08 | $22.46 | $22.68 | $22.23 | $22.34 | $22.34 | 985,374 |
| 2021-11-05 | $22.82 | $22.98 | $22.23 | $22.33 | $22.33 | 1,121,569 |
| 2021-11-04 | $22.78 | $23.00 | $22.70 | $22.70 | $22.70 | 828,513 |
| 2021-11-03 | $23.00 | $23.46 | $22.34 | $22.81 | $22.81 | 1,575,753 |
| 2021-11-02 | $22.95 | $23.20 | $22.51 | $23.00 | $23.00 | 2,341,505 |
| 2021-11-01 | $22.90 | $23.24 | $22.57 | $22.90 | $22.90 | 1,787,992 |
| 2021-10-29 | $21.45 | $23.62 | $20.90 | $22.92 | $22.92 | 6,671,634 |
| 2021-10-28 | $24.58 | $24.97 | $24.50 | $24.92 | $24.92 | 335,864 |
| 2021-10-27 | $24.72 | $24.91 | $24.28 | $24.56 | $24.56 | 419,205 |
| 2021-10-26 | $24.94 | $25.00 | $24.26 | $24.86 | $24.86 | 368,708 |
| 2021-10-25 | $24.36 | $24.93 | $24.27 | $24.90 | $24.90 | 368,730 |
| 2021-10-22 | $24.71 | $24.81 | $24.32 | $24.37 | $24.37 | 452,236 |
| 2021-10-21 | $24.28 | $24.57 | $24.08 | $24.54 | $24.54 | 549,370 |
| 2021-10-20 | $24.34 | $24.52 | $24.24 | $24.30 | $24.30 | 445,192 |
| 2021-10-19 | $24.53 | $24.73 | $24.23 | $24.40 | $24.40 | 460,040 |
| 2021-10-18 | $24.60 | $24.80 | $24.28 | $24.40 | $24.40 | 601,314 |
| 2021-10-15 | $24.65 | $24.97 | $24.12 | $24.59 | $24.59 | 822,320 |
| 2021-10-14 | $24.35 | $24.62 | $24.25 | $24.32 | $24.32 | 714,226 |
| 2021-10-13 | $23.87 | $24.13 | $23.75 | $24.10 | $24.10 | 519,066 |
| 2021-10-12 | $24.02 | $24.24 | $23.71 | $23.76 | $23.76 | 610,537 |
| 2021-10-11 | $23.39 | $24.02 | $23.19 | $23.95 | $23.95 | 1,067,059 |
| 2021-10-08 | $23.02 | $23.82 | $22.80 | $23.70 | $23.70 | 2,051,876 |
| 2021-10-07 | $20.85 | $21.78 | $20.72 | $21.62 | $21.62 | 1,156,415 |
| 2021-10-06 | $19.71 | $21.25 | $19.70 | $20.61 | $20.61 | 1,088,292 |
| 2021-10-05 | $19.88 | $20.32 | $19.81 | $19.91 | $19.91 | 381,768 |
| 2021-10-04 | $19.77 | $19.97 | $19.25 | $19.91 | $19.91 | 703,985 |
| 2021-10-01 | $19.67 | $20.06 | $19.25 | $19.86 | $19.86 | 462,596 |
| 2021-09-30 | $19.61 | $20.05 | $19.52 | $19.60 | $19.60 | 1,430,069 |
| 2021-09-29 | $19.44 | $19.59 | $19.05 | $19.56 | $19.56 | 338,294 |
| 2021-09-28 | $19.21 | $19.60 | $18.60 | $19.36 | $19.36 | 822,331 |
| 2021-09-27 | $19.14 | $19.83 | $18.92 | $19.68 | $19.68 | 1,536,509 |
| 2021-09-24 | $19.11 | $19.35 | $18.84 | $19.26 | $19.26 | 288,366 |
| 2021-09-23 | $19.19 | $19.33 | $18.92 | $19.21 | $19.21 | 515,055 |
| 2021-09-22 | $18.88 | $19.15 | $18.71 | $19.06 | $19.06 | 414,407 |
| 2021-09-21 | $18.82 | $19.02 | $18.64 | $18.84 | $18.84 | 782,180 |
| 2021-09-20 | $18.83 | $19.05 | $18.35 | $18.68 | $18.68 | 627,339 |
| 2021-09-17 | $19.72 | $19.81 | $18.97 | $19.22 | $19.22 | 1,337,441 |
| 2021-09-16 | $19.56 | $19.81 | $19.34 | $19.75 | $19.75 | 402,517 |
| 2021-09-15 | $19.52 | $19.59 | $19.28 | $19.49 | $19.49 | 497,865 |
| 2021-09-14 | $19.90 | $20.10 | $19.47 | $19.56 | $19.56 | 408,103 |
| 2021-09-13 | $19.60 | $19.80 | $19.56 | $19.76 | $19.76 | 402,234 |
| 2021-09-10 | $20.09 | $20.18 | $19.55 | $19.60 | $19.60 | 459,466 |
| 2021-09-09 | $20.24 | $20.32 | $19.90 | $20.09 | $20.09 | 460,025 |
| 2021-09-08 | $21.29 | $21.29 | $20.13 | $20.22 | $20.22 | 403,952 |
| 2021-09-07 | $20.78 | $21.37 | $20.78 | $21.21 | $21.21 | 750,666 |
| 2021-09-03 | $20.32 | $20.82 | $20.32 | $20.78 | $20.78 | 911,287 |
| 2021-09-02 | $19.95 | $20.40 | $19.61 | $20.25 | $20.25 | 762,656 |
| 2021-09-01 | $19.75 | $20.09 | $19.72 | $19.85 | $19.85 | 863,875 |
| 2021-08-31 | $19.56 | $19.76 | $19.45 | $19.61 | $19.61 | 502,911 |
| 2021-08-30 | $19.91 | $20.00 | $19.57 | $19.65 | $19.65 | 393,040 |
| 2021-08-27 | $19.50 | $20.08 | $19.50 | $19.85 | $19.85 | 415,025 |
| 2021-08-26 | $19.83 | $19.83 | $19.48 | $19.51 | $19.51 | 251,921 |
| 2021-08-25 | $19.55 | $19.77 | $19.41 | $19.67 | $19.67 | 419,793 |
| 2021-08-24 | $19.69 | $19.90 | $19.48 | $19.55 | $19.55 | 413,278 |
| 2021-08-23 | $19.50 | $19.81 | $19.44 | $19.70 | $19.70 | 833,354 |
| 2021-08-20 | $19.35 | $19.59 | $19.26 | $19.46 | $19.46 | 811,842 |
| 2021-08-19 | $19.23 | $19.54 | $19.15 | $19.42 | $19.42 | 1,012,015 |
| 2021-08-18 | $19.47 | $19.64 | $19.35 | $19.40 | $19.40 | 453,839 |
| 2021-08-17 | $19.59 | $19.59 | $18.90 | $19.43 | $19.43 | 936,907 |
| 2021-08-16 | $20.53 | $20.53 | $19.80 | $19.90 | $19.90 | 405,148 |
| 2021-08-13 | $21.07 | $21.14 | $20.64 | $20.64 | $20.64 | 224,554 |
| 2021-08-12 | $21.11 | $21.15 | $20.92 | $21.08 | $21.08 | 434,593 |
| 2021-08-11 | $21.27 | $21.30 | $20.86 | $21.12 | $21.12 | 245,726 |
| 2021-08-10 | $21.43 | $21.49 | $21.04 | $21.23 | $21.23 | 282,949 |
| 2021-08-09 | $21.39 | $21.66 | $21.31 | $21.42 | $21.42 | 390,222 |
| 2021-08-06 | $21.25 | $21.71 | $21.10 | $21.53 | $21.53 | 807,112 |
| 2021-08-05 | $20.88 | $21.47 | $20.57 | $21.38 | $21.38 | 640,253 |
| 2021-08-04 | $20.73 | $21.08 | $20.68 | $20.74 | $20.74 | 694,591 |
| 2021-08-03 | $20.96 | $21.08 | $20.65 | $20.89 | $20.89 | 357,254 |
| 2021-08-02 | $21.05 | $21.19 | $20.84 | $20.92 | $20.92 | 354,857 |
| 2021-07-30 | $20.94 | $21.15 | $20.86 | $21.00 | $21.00 | 498,119 |
| 2021-07-29 | $21.15 | $21.40 | $20.85 | $21.05 | $21.05 | 409,006 |
| 2021-07-28 | $20.98 | $21.46 | $20.81 | $21.02 | $21.02 | 868,442 |
| 2021-07-27 | $21.31 | $21.31 | $20.50 | $20.86 | $20.86 | 595,925 |
| 2021-07-26 | $21.45 | $21.51 | $21.04 | $21.32 | $21.32 | 353,649 |
| 2021-07-23 | $21.21 | $21.42 | $21.05 | $21.33 | $21.33 | 463,518 |
| 2021-07-22 | $21.31 | $21.43 | $20.96 | $21.12 | $21.12 | 458,814 |
| 2021-07-21 | $21.38 | $21.68 | $21.25 | $21.36 | $21.36 | 317,109 |
| 2021-07-20 | $20.87 | $21.78 | $20.69 | $21.38 | $21.38 | 642,166 |
| 2021-07-19 | $20.14 | $20.69 | $20.01 | $20.67 | $20.67 | 432,493 |
| 2021-07-16 | $20.57 | $20.61 | $20.30 | $20.42 | $20.42 | 1,458,712 |
| 2021-07-15 | $20.63 | $20.82 | $20.25 | $20.39 | $20.39 | 290,418 |
| 2021-07-14 | $20.88 | $21.05 | $20.56 | $20.70 | $20.70 | 314,832 |
| 2021-07-13 | $20.65 | $20.93 | $20.51 | $20.79 | $20.79 | 363,740 |
| 2021-07-12 | $20.82 | $21.00 | $20.64 | $20.74 | $20.74 | 251,377 |
| 2021-07-09 | $20.68 | $20.87 | $20.40 | $20.76 | $20.76 | 445,508 |
| 2021-07-08 | $21.01 | $21.04 | $20.50 | $20.67 | $20.67 | 418,475 |
| 2021-07-07 | $21.59 | $21.90 | $21.18 | $21.29 | $21.29 | 578,820 |
| 2021-07-06 | $21.51 | $21.85 | $21.26 | $21.42 | $21.42 | 372,965 |
| 2021-07-02 | $21.78 | $21.78 | $21.41 | $21.44 | $21.44 | 252,223 |
| 2021-07-01 | $21.12 | $21.49 | $21.07 | $21.49 | $21.49 | 616,646 |
| 2021-06-30 | $21.53 | $21.63 | $21.06 | $21.07 | $21.07 | 500,243 |
| 2021-06-29 | $21.66 | $21.72 | $21.25 | $21.56 | $21.56 | 1,664,961 |
| 2021-06-28 | $21.77 | $22.15 | $21.64 | $21.68 | $21.68 | 433,913 |
| 2021-06-25 | $22.13 | $22.16 | $21.52 | $21.64 | $21.64 | 988,958 |
| 2021-06-24 | $21.74 | $22.20 | $21.74 | $22.07 | $22.07 | 576,813 |
| 2021-06-23 | $21.80 | $22.20 | $21.04 | $21.73 | $21.73 | 560,997 |
| 2021-06-22 | $21.99 | $21.99 | $21.33 | $21.76 | $21.76 | 656,658 |
| 2021-06-21 | $22.06 | $22.22 | $21.52 | $21.96 | $21.96 | 918,087 |
| 2021-06-18 | $21.90 | $22.25 | $21.90 | $22.05 | $22.05 | 1,321,638 |
| 2021-06-17 | $21.79 | $22.35 | $21.79 | $22.11 | $22.11 | 679,053 |
| 2021-06-16 | $21.00 | $21.90 | $21.00 | $21.80 | $21.80 | 887,808 |
| 2021-06-15 | $21.93 | $21.93 | $20.89 | $21.02 | $21.02 | 673,604 |
| 2021-06-14 | $21.24 | $21.57 | $20.68 | $21.55 | $21.55 | 679,960 |
| 2021-06-11 | $20.97 | $21.37 | $20.82 | $21.29 | $21.29 | 901,921 |
| 2021-06-10 | $20.36 | $21.06 | $20.31 | $21.04 | $21.04 | 581,848 |
| 2021-06-09 | $20.67 | $20.77 | $20.25 | $20.39 | $20.39 | 596,687 |
| 2021-06-08 | $20.18 | $20.59 | $20.10 | $20.51 | $20.51 | 621,909 |
| 2021-06-07 | $19.96 | $20.05 | $19.69 | $20.00 | $20.00 | 342,144 |
| 2021-06-04 | $19.73 | $20.02 | $19.65 | $19.92 | $19.92 | 623,264 |
| 2021-06-03 | $19.73 | $19.99 | $19.43 | $19.52 | $19.52 | 556,878 |
| 2021-06-02 | $19.77 | $20.05 | $19.25 | $19.97 | $19.97 | 1,011,911 |
| 2021-06-01 | $19.48 | $19.84 | $19.20 | $19.76 | $19.76 | 746,508 |
| 2021-05-28 | $19.73 | $19.98 | $19.32 | $19.45 | $19.45 | 616,314 |
| 2021-05-27 | $19.46 | $19.89 | $19.25 | $19.59 | $19.59 | 696,945 |
| 2021-05-26 | $19.25 | $19.82 | $19.10 | $19.66 | $19.66 | 717,173 |
| 2021-05-25 | $19.12 | $19.27 | $19.01 | $19.15 | $19.15 | 965,612 |
| 2021-05-24 | $19.21 | $19.48 | $19.07 | $19.12 | $19.12 | 670,224 |
| 2021-05-21 | $19.00 | $19.74 | $18.86 | $19.18 | $19.18 | 964,356 |
| 2021-05-20 | $18.39 | $19.07 | $18.39 | $18.87 | $18.87 | 749,792 |
| 2021-05-19 | $17.82 | $18.44 | $17.68 | $18.39 | $18.39 | 752,362 |
| 2021-05-18 | $18.28 | $18.49 | $17.98 | $18.13 | $18.13 | 1,195,817 |
| 2021-05-17 | $17.95 | $18.43 | $17.92 | $18.19 | $18.19 | 585,144 |
| 2021-05-14 | $17.90 | $18.29 | $17.86 | $18.15 | $18.15 | 554,400 |
| 2021-05-13 | $17.57 | $18.00 | $17.57 | $17.81 | $17.81 | 806,641 |
| 2021-05-12 | $17.52 | $17.82 | $17.45 | $17.50 | $17.50 | 548,327 |
| 2021-05-11 | $17.45 | $18.17 | $17.28 | $17.87 | $17.87 | 687,199 |
| 2021-05-10 | $18.44 | $18.70 | $18.11 | $18.11 | $18.11 | 1,390,183 |
| 2021-05-07 | $18.76 | $20.20 | $17.83 | $18.49 | $18.49 | 2,112,143 |
| 2021-05-06 | $16.90 | $17.01 | $16.35 | $17.01 | $17.01 | 1,095,415 |
| 2021-05-05 | $17.36 | $17.55 | $16.89 | $16.96 | $16.96 | 430,477 |
| 2021-05-04 | $17.52 | $17.55 | $16.81 | $17.22 | $17.22 | 741,163 |
| 2021-05-03 | $18.27 | $18.41 | $17.70 | $17.74 | $17.74 | 388,874 |
| 2021-04-30 | $18.31 | $18.63 | $17.98 | $17.99 | $17.99 | 811,501 |
| 2021-04-29 | $18.70 | $18.71 | $18.07 | $18.49 | $18.49 | 428,418 |
| 2021-04-28 | $18.45 | $18.66 | $18.25 | $18.60 | $18.60 | 340,434 |
| 2021-04-27 | $18.89 | $18.89 | $18.39 | $18.50 | $18.50 | 347,468 |
| 2021-04-26 | $18.51 | $18.81 | $18.34 | $18.73 | $18.73 | 548,985 |
| 2021-04-23 | $18.21 | $18.45 | $18.16 | $18.38 | $18.38 | 374,367 |
| 2021-04-22 | $18.03 | $18.51 | $18.00 | $18.22 | $18.22 | 509,253 |
| 2021-04-21 | $17.90 | $18.08 | $17.76 | $17.89 | $17.89 | 372,410 |
| 2021-04-20 | $18.28 | $18.49 | $17.88 | $17.95 | $17.95 | 394,679 |
| 2021-04-19 | $18.76 | $18.91 | $18.37 | $18.42 | $18.42 | 544,315 |
| 2021-04-16 | $19.00 | $19.15 | $18.44 | $18.94 | $18.94 | 515,348 |
| 2021-04-15 | $18.99 | $19.06 | $18.80 | $18.94 | $18.94 | 519,703 |
| 2021-04-14 | $19.08 | $19.37 | $18.67 | $18.77 | $18.77 | 511,698 |
| 2021-04-13 | $18.74 | $19.09 | $18.63 | $18.93 | $18.93 | 1,128,168 |
| 2021-04-12 | $18.74 | $18.77 | $18.35 | $18.64 | $18.64 | 613,715 |
| 2021-04-09 | $18.67 | $18.67 | $18.35 | $18.64 | $18.64 | 361,586 |
| 2021-04-08 | $18.51 | $18.70 | $18.30 | $18.64 | $18.64 | 406,803 |
| 2021-04-07 | $18.51 | $18.88 | $18.23 | $18.26 | $18.26 | 328,797 |
| 2021-04-06 | $18.81 | $18.93 | $18.52 | $18.74 | $18.74 | 389,678 |
| 2021-04-05 | $18.21 | $18.70 | $18.21 | $18.66 | $18.66 | 693,672 |
| 2021-04-01 | $18.45 | $18.94 | $18.40 | $18.83 | $18.83 | 529,707 |
| 2021-03-31 | $17.92 | $18.49 | $17.92 | $18.32 | $18.32 | 637,232 |
| 2021-03-30 | $17.51 | $17.90 | $17.15 | $17.86 | $17.86 | 671,812 |
| 2021-03-29 | $17.99 | $18.12 | $17.42 | $17.64 | $17.64 | 517,382 |
| 2021-03-26 | $18.01 | $18.15 | $17.61 | $18.09 | $18.09 | 394,287 |
| 2021-03-25 | $17.42 | $18.09 | $17.25 | $17.95 | $17.95 | 741,357 |
| 2021-03-24 | $18.64 | $18.64 | $17.69 | $17.69 | $17.69 | 807,009 |
| 2021-03-23 | $18.73 | $18.88 | $18.42 | $18.56 | $18.56 | 765,666 |
| 2021-03-22 | $18.53 | $19.07 | $18.53 | $18.74 | $18.74 | 783,951 |
| 2021-03-19 | $18.31 | $18.73 | $18.13 | $18.55 | $18.55 | 2,287,760 |
| 2021-03-18 | $18.51 | $18.86 | $18.05 | $18.37 | $18.37 | 1,457,588 |
| 2021-03-17 | $18.44 | $18.86 | $18.10 | $18.73 | $18.73 | 817,355 |
| 2021-03-16 | $19.01 | $19.33 | $18.53 | $18.69 | $18.69 | 811,030 |
| 2021-03-15 | $18.90 | $19.10 | $18.56 | $18.77 | $18.77 | 724,063 |
| 2021-03-12 | $18.18 | $18.81 | $17.83 | $18.79 | $18.79 | 907,396 |
| 2021-03-11 | $18.51 | $18.70 | $18.28 | $18.51 | $18.51 | 2,074,029 |
| 2021-03-10 | $18.38 | $18.85 | $17.93 | $18.10 | $18.10 | 961,585 |
| 2021-03-09 | $18.17 | $18.75 | $17.91 | $18.19 | $18.19 | 1,465,406 |
| 2021-03-08 | $17.62 | $18.06 | $17.33 | $17.64 | $17.64 | 2,145,510 |
| 2021-03-05 | $17.99 | $17.99 | $16.82 | $17.66 | $17.66 | 1,648,591 |
| 2021-03-04 | $18.28 | $18.62 | $17.49 | $17.82 | $17.82 | 1,983,987 |
| 2021-03-03 | $19.31 | $19.54 | $18.30 | $18.39 | $18.39 | 1,644,755 |
| 2021-03-02 | $19.43 | $19.64 | $19.08 | $19.34 | $19.34 | 1,605,308 |
| 2021-03-01 | $19.04 | $19.60 | $18.89 | $19.37 | $19.37 | 1,099,915 |
| 2021-02-26 | $19.12 | $19.35 | $18.55 | $18.62 | $18.62 | 2,644,236 |
| 2021-02-25 | $19.55 | $19.93 | $19.11 | $19.38 | $19.38 | 1,093,511 |
| 2021-02-24 | $19.28 | $19.73 | $18.77 | $19.67 | $19.67 | 2,250,399 |
| 2021-02-23 | $20.00 | $20.00 | $18.97 | $19.29 | $19.29 | 2,065,341 |
| 2021-02-22 | $21.64 | $21.78 | $20.39 | $20.67 | $20.67 | 1,288,644 |
| 2021-02-19 | $22.50 | $22.96 | $21.53 | $21.82 | $21.82 | 3,650,925 |
| 2021-02-18 | $21.15 | $22.34 | $20.58 | $22.29 | $22.29 | 2,767,093 |
| 2021-02-17 | $21.85 | $21.98 | $20.82 | $21.46 | $21.46 | 2,706,297 |
| 2021-02-16 | $24.26 | $24.26 | $21.66 | $21.99 | $21.99 | 2,639,881 |
| 2021-02-12 | $24.02 | $24.18 | $22.22 | $23.80 | $23.80 | 6,000,119 |
| 2021-02-11 | $27.82 | $28.12 | $27.44 | $27.48 | $27.48 | 990,186 |
| 2021-02-10 | $27.79 | $27.99 | $27.22 | $27.67 | $27.67 | 385,905 |
| 2021-02-09 | $27.39 | $27.96 | $27.22 | $27.88 | $27.88 | 532,785 |
| 2021-02-08 | $27.83 | $28.01 | $27.18 | $27.54 | $27.54 | 548,253 |
| 2021-02-05 | $27.29 | $28.02 | $26.90 | $27.64 | $27.64 | 1,047,241 |
| 2021-02-04 | $25.95 | $26.97 | $25.83 | $26.89 | $26.89 | 674,463 |
| 2021-02-03 | $26.27 | $26.37 | $25.59 | $25.95 | $25.95 | 616,659 |
| 2021-02-02 | $25.92 | $26.50 | $25.87 | $26.10 | $26.10 | 1,234,878 |
| 2021-02-01 | $25.34 | $25.74 | $25.19 | $25.59 | $25.59 | 605,482 |
| 2021-01-29 | $26.02 | $26.02 | $24.83 | $25.21 | $25.21 | 687,205 |
| 2021-01-28 | $24.98 | $26.48 | $24.54 | $26.13 | $26.13 | 749,313 |
| 2021-01-27 | $25.64 | $25.86 | $24.35 | $24.86 | $24.86 | 985,335 |
| 2021-01-26 | $26.54 | $26.77 | $26.04 | $26.11 | $26.11 | 385,990 |
| 2021-01-25 | $26.83 | $27.18 | $25.90 | $26.51 | $26.51 | 609,647 |
| 2021-01-22 | $26.00 | $26.69 | $26.00 | $26.57 | $26.57 | 360,413 |
| 2021-01-21 | $26.36 | $26.77 | $25.86 | $26.24 | $26.24 | 292,765 |
| 2021-01-20 | $26.47 | $26.62 | $26.05 | $26.26 | $26.26 | 314,554 |
| 2021-01-19 | $25.86 | $26.19 | $25.37 | $25.87 | $25.87 | 520,333 |
| 2021-01-15 | $26.06 | $26.28 | $25.24 | $25.27 | $25.27 | 573,654 |
| 2021-01-14 | $27.10 | $27.47 | $26.02 | $26.12 | $26.12 | 730,638 |
| 2021-01-13 | $27.38 | $27.38 | $26.55 | $26.66 | $26.66 | 599,808 |
| 2021-01-12 | $27.39 | $27.50 | $26.16 | $26.97 | $26.97 | 771,020 |
| 2021-01-11 | $26.32 | $27.43 | $26.01 | $27.18 | $27.18 | 1,146,134 |
| 2021-01-08 | $27.10 | $27.11 | $26.66 | $27.00 | $27.00 | 740,315 |
| 2021-01-07 | $26.25 | $27.01 | $26.15 | $26.93 | $26.93 | 525,410 |
| 2021-01-06 | $26.50 | $27.05 | $25.51 | $26.13 | $26.13 | 1,017,289 |
| 2021-01-05 | $25.79 | $27.10 | $25.55 | $26.75 | $26.75 | 1,339,093 |
| 2021-01-04 | $25.42 | $26.02 | $24.86 | $25.89 | $25.89 | 1,204,839 |
| 2020-12-31 | $25.37 | $25.56 | $25.03 | $25.55 | $25.55 | 479,392 |
| 2020-12-30 | $25.36 | $25.66 | $25.32 | $25.40 | $25.40 | 504,442 |
| 2020-12-29 | $25.72 | $25.89 | $25.04 | $25.37 | $25.37 | 646,741 |
| 2020-12-28 | $26.00 | $26.06 | $25.26 | $25.68 | $25.68 | 900,379 |
| 2020-12-24 | $25.66 | $25.99 | $25.50 | $25.97 | $25.97 | 390,020 |
| 2020-12-23 | $25.22 | $25.68 | $25.07 | $25.67 | $25.67 | 793,188 |
| 2020-12-22 | $24.44 | $25.18 | $24.16 | $25.10 | $25.10 | 1,406,322 |
| 2020-12-21 | $23.43 | $24.20 | $23.32 | $24.14 | $24.14 | 1,065,944 |
| 2020-12-18 | $23.78 | $24.05 | $23.68 | $23.70 | $23.70 | 1,773,419 |
| 2020-12-17 | $24.08 | $24.30 | $23.36 | $23.61 | $23.61 | 955,298 |
| 2020-12-16 | $24.26 | $24.56 | $23.84 | $23.88 | $23.88 | 912,713 |
| 2020-12-15 | $24.42 | $24.84 | $24.04 | $24.21 | $24.21 | 1,300,202 |
| 2020-12-14 | $22.99 | $24.43 | $22.99 | $24.27 | $24.27 | 2,270,091 |
| 2020-12-11 | $22.45 | $23.06 | $22.16 | $22.93 | $22.93 | 1,077,767 |
| 2020-12-10 | $21.24 | $22.44 | $20.99 | $22.35 | $22.35 | 817,175 |
| 2020-12-09 | $21.67 | $21.96 | $21.29 | $21.35 | $21.35 | 969,154 |
| 2020-12-08 | $21.21 | $21.81 | $21.15 | $21.77 | $21.77 | 663,496 |
| 2020-12-07 | $21.09 | $21.52 | $20.90 | $21.24 | $21.24 | 898,768 |
| 2020-12-04 | $20.88 | $21.23 | $20.76 | $21.06 | $21.06 | 809,700 |
| 2020-12-03 | $20.84 | $21.34 | $20.70 | $20.90 | $20.90 | 787,057 |
| 2020-12-02 | $20.82 | $21.31 | $20.40 | $20.83 | $20.83 | 927,504 |
| 2020-12-01 | $21.32 | $21.57 | $20.87 | $20.95 | $20.95 | 579,929 |
| 2020-11-30 | $21.60 | $22.13 | $21.15 | $21.28 | $21.28 | 1,172,040 |
| 2020-11-27 | $21.07 | $21.87 | $20.50 | $21.58 | $21.58 | 1,144,349 |
| 2020-11-25 | $20.71 | $21.20 | $20.43 | $20.95 | $20.95 | 1,618,771 |
| 2020-11-24 | $20.64 | $20.88 | $20.35 | $20.56 | $20.56 | 1,135,605 |
| 2020-11-23 | $20.85 | $21.15 | $20.60 | $20.65 | $20.65 | 631,593 |
| 2020-11-20 | $20.76 | $21.38 | $20.70 | $20.87 | $20.87 | 1,291,143 |
| 2020-11-19 | $21.11 | $21.44 | $21.00 | $21.13 | $21.13 | 687,151 |
| 2020-11-18 | $21.62 | $21.95 | $21.11 | $21.11 | $21.11 | 776,340 |
| 2020-11-17 | $20.84 | $21.65 | $20.60 | $21.64 | $21.64 | 2,019,128 |
| 2020-11-16 | $20.91 | $21.03 | $20.54 | $20.85 | $20.85 | 928,412 |
| 2020-11-13 | $21.18 | $21.33 | $20.84 | $21.00 | $21.00 | 571,173 |
| 2020-11-12 | $21.39 | $21.63 | $20.92 | $21.06 | $21.06 | 722,768 |
| 2020-11-11 | $21.32 | $21.86 | $21.07 | $21.28 | $21.28 | 631,558 |
| 2020-11-10 | $20.38 | $21.01 | $20.28 | $21.01 | $21.01 | 1,424,561 |
| 2020-11-09 | $22.15 | $22.78 | $20.49 | $20.50 | $20.50 | 1,304,043 |
| 2020-11-06 | $22.55 | $22.67 | $21.50 | $21.86 | $21.86 | 1,049,349 |
| 2020-11-05 | $21.92 | $23.03 | $21.33 | $22.52 | $22.52 | 2,370,836 |
| 2020-11-04 | $21.85 | $22.74 | $21.79 | $22.12 | $22.12 | 1,391,358 |
| 2020-11-03 | $21.95 | $21.95 | $21.23 | $21.59 | $21.59 | 1,079,675 |
| 2020-11-02 | $21.15 | $21.38 | $20.32 | $21.28 | $21.28 | 2,535,242 |
| 2020-10-30 | $20.92 | $21.05 | $20.51 | $20.93 | $20.93 | 707,727 |
| 2020-10-29 | $21.46 | $21.88 | $20.89 | $21.13 | $21.13 | 688,067 |
| 2020-10-28 | $21.80 | $21.83 | $21.01 | $21.36 | $21.36 | 1,094,473 |
| 2020-10-27 | $23.27 | $23.43 | $22.27 | $22.35 | $22.35 | 767,049 |
| 2020-10-26 | $23.35 | $23.82 | $22.62 | $23.09 | $23.09 | 520,353 |
| 2020-10-23 | $23.56 | $23.69 | $23.05 | $23.61 | $23.61 | 292,783 |
| 2020-10-22 | $23.23 | $23.73 | $22.97 | $23.39 | $23.39 | 612,644 |
| 2020-10-21 | $23.45 | $23.70 | $22.25 | $23.10 | $23.10 | 451,797 |
| 2020-10-20 | $23.77 | $23.86 | $23.27 | $23.38 | $23.38 | 340,153 |
| 2020-10-19 | $23.49 | $23.79 | $23.19 | $23.48 | $23.48 | 385,308 |
| 2020-10-16 | $23.42 | $23.86 | $23.24 | $23.31 | $23.31 | 295,065 |
| 2020-10-15 | $22.78 | $23.42 | $22.23 | $23.36 | $23.36 | 483,116 |
| 2020-10-14 | $23.33 | $24.34 | $22.87 | $23.21 | $23.21 | 1,243,411 |
| 2020-10-13 | $23.16 | $23.85 | $22.95 | $23.26 | $23.26 | 891,011 |
| 2020-10-12 | $23.34 | $23.47 | $22.91 | $23.21 | $23.21 | 588,025 |
| 2020-10-09 | $23.22 | $23.48 | $22.79 | $22.92 | $22.92 | 512,813 |
| 2020-10-08 | $23.24 | $23.50 | $22.87 | $22.97 | $22.97 | 385,256 |
| 2020-10-07 | $22.65 | $22.97 | $22.30 | $22.84 | $22.84 | 754,032 |
| 2020-10-06 | $22.16 | $23.15 | $22.14 | $22.50 | $22.50 | 687,676 |
| 2020-10-05 | $22.22 | $22.43 | $21.84 | $22.04 | $22.04 | 832,204 |
| 2020-10-02 | $22.03 | $22.58 | $21.70 | $22.01 | $22.01 | 937,135 |
| 2020-10-01 | $22.26 | $22.76 | $21.93 | $22.66 | $22.66 | 802,009 |
| 2020-09-30 | $22.64 | $23.14 | $21.87 | $22.11 | $22.11 | 1,107,420 |
| 2020-09-29 | $22.67 | $23.09 | $22.51 | $22.74 | $22.74 | 401,557 |
| 2020-09-28 | $22.89 | $23.09 | $22.49 | $22.69 | $22.69 | 574,499 |
| 2020-09-25 | $21.45 | $22.40 | $21.27 | $22.37 | $22.37 | 2,299,219 |
| 2020-09-24 | $21.85 | $22.10 | $21.19 | $21.45 | $21.45 | 605,816 |
| 2020-09-23 | $22.81 | $23.27 | $22.01 | $22.09 | $22.09 | 1,109,790 |
| 2020-09-22 | $22.53 | $23.00 | $22.00 | $22.98 | $22.98 | 574,879 |
| 2020-09-21 | $21.90 | $22.39 | $21.52 | $22.35 | $22.35 | 598,534 |
| 2020-09-18 | $22.79 | $22.79 | $22.03 | $22.32 | $22.32 | 1,889,029 |
| 2020-09-17 | $22.22 | $22.64 | $21.74 | $22.38 | $22.38 | 840,888 |
| 2020-09-16 | $22.76 | $23.09 | $22.57 | $22.77 | $22.77 | 577,647 |
| 2020-09-15 | $22.67 | $22.92 | $22.29 | $22.54 | $22.54 | 758,264 |
| 2020-09-14 | $22.56 | $22.78 | $22.08 | $22.44 | $22.44 | 638,294 |
| 2020-09-11 | $23.01 | $23.16 | $21.95 | $22.16 | $22.16 | 536,709 |
| 2020-09-10 | $23.16 | $23.82 | $22.63 | $22.74 | $22.74 | 675,099 |
| 2020-09-09 | $22.52 | $23.29 | $22.22 | $23.08 | $23.08 | 733,778 |
| 2020-09-08 | $22.00 | $22.67 | $21.71 | $21.99 | $21.99 | 760,242 |
| 2020-09-04 | $23.80 | $24.14 | $21.85 | $22.64 | $22.64 | 1,040,450 |
| 2020-09-03 | $25.48 | $25.63 | $23.82 | $23.91 | $23.91 | 1,141,532 |
| 2020-09-02 | $26.09 | $26.24 | $25.07 | $26.08 | $26.08 | 864,367 |
| 2020-09-01 | $25.01 | $26.08 | $24.95 | $25.84 | $25.84 | 2,669,886 |
| 2020-08-31 | $24.99 | $25.05 | $24.73 | $24.89 | $24.89 | 818,529 |
| 2020-08-28 | $25.00 | $25.07 | $24.71 | $24.98 | $24.98 | 777,847 |
| 2020-08-27 | $24.92 | $24.99 | $24.43 | $24.91 | $24.91 | 1,218,061 |
| 2020-08-26 | $23.64 | $25.00 | $23.64 | $24.78 | $24.78 | 1,369,828 |
| 2020-08-25 | $23.02 | $23.69 | $22.79 | $23.69 | $23.69 | 1,129,160 |
| 2020-08-24 | $23.61 | $23.75 | $22.94 | $23.10 | $23.10 | 672,133 |
| 2020-08-21 | $22.96 | $23.50 | $22.86 | $23.40 | $23.40 | 1,264,477 |
| 2020-08-20 | $22.22 | $23.07 | $22.03 | $22.96 | $22.96 | 700,533 |
| 2020-08-19 | $22.75 | $22.94 | $22.34 | $22.45 | $22.45 | 709,564 |
| 2020-08-18 | $22.59 | $22.76 | $22.05 | $22.75 | $22.75 | 1,024,678 |
| 2020-08-17 | $22.26 | $22.77 | $22.20 | $22.50 | $22.50 | 1,175,523 |
| 2020-08-14 | $22.21 | $22.48 | $22.14 | $22.21 | $22.21 | 402,654 |
| 2020-08-13 | $21.83 | $22.67 | $21.83 | $22.39 | $22.39 | 1,018,724 |
| 2020-08-12 | $21.80 | $22.05 | $21.47 | $21.96 | $21.96 | 980,588 |
| 2020-08-11 | $21.81 | $22.43 | $21.13 | $21.67 | $21.67 | 1,319,766 |
| 2020-08-10 | $23.00 | $23.17 | $21.50 | $21.74 | $21.74 | 2,025,372 |
| 2020-08-07 | $24.15 | $25.29 | $22.65 | $22.97 | $22.97 | 1,712,435 |
| 2020-08-06 | $25.42 | $25.42 | $24.60 | $24.69 | $24.69 | 1,187,684 |
| 2020-08-05 | $25.34 | $25.69 | $25.27 | $25.31 | $25.31 | 1,028,713 |
| 2020-08-04 | $24.92 | $25.42 | $24.66 | $25.23 | $25.23 | 3,645,986 |
| 2020-08-03 | $24.35 | $25.20 | $24.15 | $24.99 | $24.99 | 2,309,713 |
| 2020-07-31 | $24.33 | $24.33 | $23.47 | $23.98 | $23.98 | 666,419 |
| 2020-07-30 | $23.37 | $24.47 | $23.17 | $24.20 | $24.20 | 1,145,421 |
| 2020-07-29 | $23.35 | $23.90 | $22.90 | $23.70 | $23.70 | 478,146 |
| 2020-07-28 | $23.20 | $23.67 | $22.86 | $23.09 | $23.09 | 1,237,182 |
| 2020-07-27 | $22.42 | $23.44 | $22.29 | $23.36 | $23.36 | 1,703,002 |
| 2020-07-24 | $22.55 | $22.78 | $21.95 | $22.35 | $22.35 | 493,252 |
| 2020-07-23 | $23.06 | $23.71 | $22.50 | $22.76 | $22.76 | 465,921 |
| 2020-07-22 | $23.51 | $23.63 | $22.99 | $23.17 | $23.17 | 490,789 |
| 2020-07-21 | $23.99 | $23.99 | $23.20 | $23.38 | $23.38 | 406,235 |
| 2020-07-20 | $22.87 | $23.70 | $22.74 | $23.62 | $23.62 | 426,145 |
| 2020-07-17 | $22.34 | $22.79 | $22.24 | $22.74 | $22.74 | 708,000 |
| 2020-07-16 | $22.59 | $22.77 | $22.12 | $22.41 | $22.41 | 882,200 |
| 2020-07-15 | $23.26 | $23.41 | $22.54 | $22.85 | $22.85 | 586,700 |
| 2020-07-14 | $22.25 | $23.15 | $21.66 | $22.98 | $22.98 | 1,662,900 |
| 2020-07-13 | $23.90 | $23.96 | $22.22 | $22.29 | $22.29 | 945,500 |
| 2020-07-10 | $23.84 | $23.94 | $23.47 | $23.72 | $23.72 | 452,600 |
| 2020-07-09 | $23.89 | $23.98 | $23.24 | $23.85 | $23.85 | 840,800 |
| 2020-07-08 | $23.64 | $23.92 | $23.28 | $23.70 | $23.70 | 1,193,800 |
| 2020-07-07 | $23.52 | $24.08 | $23.27 | $23.46 | $23.46 | 615,000 |
| 2020-07-06 | $24.05 | $24.35 | $23.58 | $23.72 | $23.72 | 843,100 |
| 2020-07-02 | $24.58 | $24.74 | $23.54 | $23.65 | $23.65 | 1,074,400 |
| 2020-07-01 | $23.46 | $24.63 | $23.26 | $24.36 | $24.36 | 1,161,400 |
| 2020-06-30 | $23.01 | $23.58 | $22.89 | $23.54 | $23.54 | 752,600 |
| 2020-06-29 | $23.27 | $23.45 | $22.26 | $23.00 | $23.00 | 988,600 |
| 2020-06-26 | $23.90 | $23.90 | $22.87 | $23.16 | $23.16 | 5,890,097 |
| 2020-06-25 | $23.01 | $24.03 | $23.01 | $23.91 | $23.91 | 1,747,952 |
| 2020-06-24 | $22.87 | $23.22 | $22.59 | $23.02 | $23.02 | 1,149,821 |
| 2020-06-23 | $23.09 | $23.29 | $22.96 | $23.07 | $23.07 | 1,025,470 |
| 2020-06-22 | $22.81 | $23.19 | $22.62 | $22.92 | $22.92 | 1,088,198 |
| 2020-06-19 | $22.78 | $23.24 | $22.54 | $22.80 | $22.80 | 1,938,698 |
| 2020-06-18 | $21.76 | $22.53 | $21.56 | $22.49 | $22.49 | 1,192,079 |
| 2020-06-17 | $21.31 | $22.14 | $21.28 | $21.67 | $21.67 | 909,472 |
| 2020-06-16 | $22.00 | $22.75 | $21.75 | $22.09 | $22.09 | 1,626,791 |
| 2020-06-15 | $20.75 | $21.66 | $20.20 | $21.48 | $21.48 | 1,266,804 |
| 2020-06-12 | $21.17 | $21.61 | $20.67 | $20.95 | $20.95 | 951,392 |
| 2020-06-11 | $21.00 | $21.57 | $20.57 | $20.62 | $20.62 | 707,301 |
| 2020-06-10 | $21.90 | $22.01 | $21.67 | $21.83 | $21.83 | 499,150 |
| 2020-06-09 | $21.61 | $22.00 | $21.23 | $21.72 | $21.72 | 1,108,823 |
| 2020-06-08 | $21.70 | $21.92 | $21.28 | $21.71 | $21.71 | 932,820 |
| 2020-06-05 | $21.42 | $22.03 | $21.15 | $21.29 | $21.29 | 794,760 |
| 2020-06-04 | $21.35 | $21.92 | $21.12 | $21.61 | $21.61 | 883,837 |
| 2020-06-03 | $21.50 | $21.91 | $21.24 | $21.65 | $21.65 | 1,068,272 |
| 2020-06-02 | $20.72 | $21.37 | $20.35 | $21.33 | $21.33 | 1,050,516 |
| 2020-06-01 | $20.04 | $21.00 | $19.92 | $20.65 | $20.65 | 1,168,855 |
| 2020-05-29 | $19.70 | $20.27 | $19.52 | $20.15 | $20.15 | 2,339,903 |
| 2020-05-28 | $19.98 | $20.45 | $19.55 | $19.59 | $19.59 | 1,239,950 |
| 2020-05-27 | $19.95 | $20.31 | $19.07 | $19.92 | $19.92 | 1,019,021 |
| 2020-05-26 | $19.91 | $20.49 | $19.75 | $20.04 | $20.04 | 846,161 |
| 2020-05-22 | $19.33 | $19.93 | $19.25 | $19.81 | $19.81 | 1,239,405 |
| 2020-05-21 | $19.41 | $19.81 | $19.06 | $19.24 | $19.24 | 644,969 |
| 2020-05-20 | $19.66 | $20.02 | $19.41 | $19.54 | $19.54 | 664,332 |
| 2020-05-19 | $18.75 | $20.43 | $18.75 | $19.44 | $19.44 | 1,775,226 |
| 2020-05-18 | $19.83 | $20.19 | $18.97 | $19.00 | $19.00 | 2,339,168 |
| 2020-05-15 | $18.96 | $19.31 | $18.66 | $19.17 | $19.17 | 1,001,524 |
| 2020-05-14 | $19.00 | $19.29 | $18.49 | $19.13 | $19.13 | 1,238,749 |
| 2020-05-13 | $18.58 | $19.11 | $18.18 | $18.95 | $18.95 | 1,219,459 |
| 2020-05-12 | $18.57 | $18.98 | $18.11 | $18.73 | $18.73 | 1,391,843 |
| 2020-05-11 | $17.73 | $18.79 | $17.71 | $18.54 | $18.54 | 1,503,289 |
| 2020-05-08 | $18.35 | $20.20 | $18.12 | $18.47 | $18.47 | 3,283,000 |
| 2020-05-07 | $16.15 | $17.06 | $15.97 | $16.99 | $16.99 | 1,255,047 |
| 2020-05-06 | $15.65 | $16.06 | $15.18 | $15.87 | $15.87 | 828,260 |
| 2020-05-05 | $15.27 | $15.89 | $15.06 | $15.51 | $15.51 | 1,436,551 |
| 2020-05-04 | $14.35 | $15.16 | $14.15 | $14.99 | $14.99 | 819,842 |
| 2020-05-01 | $15.23 | $15.53 | $14.38 | $14.53 | $14.53 | 1,184,681 |
| 2020-04-30 | $15.98 | $16.00 | $15.41 | $15.70 | $15.70 | 876,070 |
| 2020-04-29 | $16.04 | $16.48 | $15.81 | $16.06 | $16.06 | 1,081,686 |
| 2020-04-28 | $16.13 | $16.13 | $15.41 | $15.59 | $15.59 | 701,957 |
| 2020-04-27 | $15.52 | $16.16 | $15.21 | $15.78 | $15.78 | 862,355 |
| 2020-04-24 | $14.96 | $15.45 | $14.84 | $15.34 | $15.34 | 368,760 |
| 2020-04-23 | $14.85 | $15.34 | $14.81 | $14.95 | $14.95 | 610,217 |
| 2020-04-22 | $14.57 | $15.30 | $14.44 | $14.86 | $14.86 | 549,043 |
| 2020-04-21 | $14.18 | $14.41 | $13.75 | $14.27 | $14.27 | 770,520 |
| 2020-04-20 | $14.38 | $15.04 | $14.38 | $14.52 | $14.52 | 504,859 |
| 2020-04-17 | $13.95 | $14.88 | $13.82 | $14.66 | $14.66 | 1,153,960 |
| 2020-04-16 | $14.10 | $14.18 | $13.35 | $13.57 | $13.57 | 821,897 |
| 2020-04-15 | $13.55 | $14.19 | $13.55 | $14.02 | $14.02 | 915,028 |
| 2020-04-14 | $13.91 | $14.38 | $13.83 | $14.22 | $14.22 | 887,742 |
| 2020-04-13 | $13.50 | $13.77 | $12.93 | $13.47 | $13.47 | 664,618 |
| 2020-04-09 | $13.09 | $13.69 | $13.09 | $13.57 | $13.57 | 932,889 |
| 2020-04-08 | $12.63 | $13.08 | $12.20 | $12.79 | $12.79 | 845,922 |
| 2020-04-07 | $12.97 | $13.26 | $12.08 | $12.36 | $12.36 | 1,076,407 |
| 2020-04-06 | $12.08 | $12.67 | $11.89 | $12.48 | $12.48 | 1,701,450 |
| 2020-04-03 | $12.18 | $12.18 | $11.36 | $11.69 | $11.69 | 1,723,435 |
| 2020-04-02 | $12.52 | $12.68 | $11.73 | $12.05 | $12.05 | 1,626,470 |
| 2020-04-01 | $12.89 | $13.22 | $12.38 | $12.71 | $12.71 | 1,397,374 |
| 2020-03-31 | $13.66 | $14.06 | $13.26 | $13.51 | $13.51 | 1,446,138 |
| 2020-03-30 | $13.66 | $14.12 | $13.41 | $13.70 | $13.70 | 730,118 |
| 2020-03-27 | $13.57 | $14.09 | $13.22 | $13.63 | $13.63 | 909,815 |
| 2020-03-26 | $12.81 | $14.23 | $12.81 | $14.04 | $14.04 | 1,348,253 |
| 2020-03-25 | $12.80 | $13.02 | $11.75 | $12.76 | $12.76 | 1,247,171 |
| 2020-03-24 | $11.84 | $12.76 | $11.78 | $12.73 | $12.73 | 1,243,492 |
| 2020-03-23 | $11.06 | $11.80 | $10.41 | $11.11 | $11.11 | 1,150,165 |
| 2020-03-20 | $10.95 | $11.50 | $10.43 | $11.02 | $11.02 | 2,113,034 |
| 2020-03-19 | $10.07 | $10.87 | $9.46 | $10.67 | $10.67 | 1,807,521 |
| 2020-03-18 | $10.51 | $11.61 | $9.37 | $10.10 | $10.10 | 2,492,775 |
| 2020-03-17 | $11.29 | $11.48 | $9.35 | $11.07 | $11.07 | 2,357,058 |
| 2020-03-16 | $12.79 | $12.79 | $11.21 | $11.22 | $11.22 | 2,147,392 |
| 2020-03-13 | $14.13 | $14.57 | $12.72 | $13.67 | $13.67 | 1,457,041 |
| 2020-03-12 | $13.69 | $14.02 | $13.00 | $13.51 | $13.51 | 1,545,096 |
| 2020-03-11 | $15.51 | $15.82 | $14.44 | $14.67 | $14.67 | 1,291,906 |
| 2020-03-10 | $15.50 | $16.07 | $15.04 | $15.83 | $15.83 | 1,646,425 |
| 2020-03-09 | $15.65 | $16.25 | $15.01 | $15.30 | $15.30 | 1,476,207 |
| 2020-03-06 | $16.80 | $17.03 | $16.32 | $16.68 | $16.68 | 1,106,714 |
| 2020-03-05 | $17.15 | $17.35 | $16.90 | $17.22 | $17.22 | 1,189,209 |
| 2020-03-04 | $17.42 | $17.67 | $17.17 | $17.53 | $17.53 | 878,034 |
| 2020-03-03 | $17.60 | $17.82 | $16.63 | $17.27 | $17.27 | 2,114,058 |
| 2020-03-02 | $18.26 | $18.72 | $17.55 | $17.62 | $17.62 | 2,299,908 |
| 2020-02-28 | $18.07 | $18.24 | $17.45 | $18.23 | $18.23 | 4,228,529 |
| 2020-02-27 | $18.66 | $19.03 | $18.13 | $18.63 | $18.63 | 1,713,337 |
| 2020-02-26 | $19.50 | $19.62 | $18.87 | $19.09 | $19.09 | 1,125,899 |
| 2020-02-25 | $19.94 | $20.22 | $19.17 | $19.35 | $19.35 | 1,581,334 |
| 2020-02-24 | $20.10 | $20.53 | $19.26 | $19.79 | $19.79 | 1,384,949 |
| 2020-02-21 | $20.72 | $20.98 | $20.25 | $20.77 | $20.77 | 1,045,967 |
| 2020-02-20 | $21.16 | $21.45 | $20.60 | $20.74 | $20.74 | 1,992,804 |
| 2020-02-19 | $21.20 | $21.59 | $20.69 | $21.27 | $21.27 | 2,070,981 |
| 2020-02-18 | $21.26 | $22.27 | $21.02 | $21.32 | $21.32 | 3,530,191 |
| 2020-02-14 | $20.10 | $22.03 | $20.10 | $21.81 | $21.81 | 7,243,858 |
| 2020-02-13 | $18.37 | $18.68 | $17.80 | $18.45 | $18.45 | 1,118,490 |
| 2020-02-12 | $18.24 | $18.67 | $17.84 | $18.49 | $18.49 | 599,069 |
| 2020-02-11 | $18.53 | $18.70 | $17.95 | $18.15 | $18.15 | 1,536,087 |
| 2020-02-10 | $18.51 | $18.98 | $18.40 | $18.43 | $18.43 | 1,817,000 |
| 2020-02-07 | $18.50 | $18.69 | $18.33 | $18.53 | $18.53 | 633,951 |
| 2020-02-06 | $17.86 | $18.68 | $17.67 | $18.51 | $18.51 | 613,206 |
| 2020-02-05 | $18.27 | $18.42 | $17.70 | $17.90 | $17.90 | 837,568 |
| 2020-02-04 | $17.87 | $18.15 | $17.73 | $18.10 | $18.10 | 807,716 |
| 2020-02-03 | $17.63 | $17.83 | $17.44 | $17.71 | $17.71 | 569,095 |
| 2020-01-31 | $17.80 | $17.90 | $17.34 | $17.65 | $17.65 | 846,726 |
| 2020-01-30 | $17.72 | $17.92 | $17.35 | $17.82 | $17.82 | 525,904 |
| 2020-01-29 | $18.26 | $18.40 | $17.80 | $17.83 | $17.83 | 525,383 |
| 2020-01-28 | $18.10 | $18.50 | $17.98 | $18.25 | $18.25 | 674,724 |
| 2020-01-27 | $18.20 | $18.42 | $18.03 | $18.05 | $18.05 | 493,779 |
| 2020-01-24 | $18.95 | $19.06 | $18.51 | $18.60 | $18.60 | 549,842 |
| 2020-01-23 | $18.61 | $19.00 | $18.18 | $18.77 | $18.77 | 1,255,652 |
| 2020-01-22 | $19.69 | $19.69 | $18.74 | $18.75 | $18.75 | 985,173 |
| 2020-01-21 | $19.60 | $19.93 | $19.06 | $19.50 | $19.50 | 593,730 |
| 2020-01-17 | $20.69 | $20.74 | $19.60 | $19.70 | $19.70 | 969,765 |
| 2020-01-16 | $20.02 | $20.63 | $19.73 | $20.49 | $20.49 | 1,711,131 |
| 2020-01-15 | $19.91 | $20.56 | $19.76 | $19.89 | $19.89 | 2,581,813 |
| 2020-01-14 | $19.81 | $20.23 | $19.75 | $19.97 | $19.97 | 1,565,475 |
| 2020-01-13 | $19.21 | $19.95 | $19.21 | $19.79 | $19.79 | 1,114,642 |
| 2020-01-10 | $19.01 | $19.40 | $18.96 | $19.21 | $19.21 | 839,526 |
| 2020-01-09 | $18.90 | $19.62 | $18.84 | $19.06 | $19.06 | 1,266,582 |
| 2020-01-08 | $18.33 | $18.83 | $18.27 | $18.74 | $18.74 | 997,931 |
| 2020-01-07 | $18.33 | $18.37 | $18.11 | $18.33 | $18.33 | 925,712 |
| 2020-01-06 | $18.17 | $18.55 | $18.12 | $18.40 | $18.40 | 737,271 |
| 2020-01-03 | $18.23 | $18.51 | $18.13 | $18.38 | $18.38 | 645,188 |
| 2020-01-02 | $17.99 | $18.54 | $17.81 | $18.42 | $18.42 | 839,698 |
| 2019-12-31 | $17.70 | $17.98 | $17.68 | $17.87 | $17.87 | 454,576 |
| 2019-12-30 | $17.95 | $17.96 | $17.64 | $17.76 | $17.76 | 643,557 |
| 2019-12-27 | $18.17 | $18.28 | $17.80 | $17.90 | $17.90 | 513,976 |
| 2019-12-26 | $18.06 | $18.27 | $18.02 | $18.12 | $18.12 | 305,368 |
| 2019-12-24 | $17.89 | $18.15 | $17.77 | $18.06 | $18.06 | 173,450 |
| 2019-12-23 | $18.06 | $18.09 | $17.79 | $17.85 | $17.85 | 487,292 |
| 2019-12-20 | $17.81 | $18.06 | $17.73 | $17.94 | $17.94 | 1,875,520 |
| 2019-12-19 | $17.83 | $17.93 | $17.67 | $17.69 | $17.69 | 403,950 |
| 2019-12-18 | $18.01 | $18.06 | $17.79 | $17.85 | $17.85 | 454,249 |
| 2019-12-17 | $17.88 | $18.00 | $17.72 | $17.93 | $17.93 | 803,119 |
| 2019-12-16 | $17.76 | $17.96 | $17.53 | $17.79 | $17.79 | 876,616 |
| 2019-12-13 | $17.90 | $18.09 | $17.58 | $17.63 | $17.63 | 501,240 |
| 2019-12-12 | $17.49 | $18.10 | $17.45 | $17.82 | $17.82 | 890,141 |
| 2019-12-11 | $17.08 | $17.56 | $16.92 | $17.55 | $17.55 | 553,010 |
| 2019-12-10 | $17.42 | $17.44 | $16.96 | $17.08 | $17.08 | 363,624 |
| 2019-12-09 | $17.41 | $17.58 | $17.22 | $17.35 | $17.35 | 617,296 |
| 2019-12-06 | $17.56 | $17.76 | $17.42 | $17.47 | $17.47 | 280,906 |
| 2019-12-05 | $17.50 | $17.62 | $17.30 | $17.51 | $17.51 | 289,015 |
| 2019-12-04 | $17.51 | $17.78 | $17.29 | $17.51 | $17.51 | 573,501 |
| 2019-12-03 | $16.64 | $17.45 | $16.64 | $17.44 | $17.44 | 557,346 |
| 2019-12-02 | $17.14 | $17.15 | $16.61 | $16.97 | $16.97 | 718,404 |
| 2019-11-29 | $17.13 | $17.37 | $17.07 | $17.07 | $17.07 | 441,289 |
| 2019-11-27 | $17.23 | $17.37 | $16.99 | $17.26 | $17.26 | 408,962 |
| 2019-11-26 | $17.19 | $17.56 | $16.93 | $17.09 | $17.09 | 1,291,144 |
| 2019-11-25 | $16.95 | $17.43 | $16.95 | $17.31 | $17.31 | 1,062,534 |
| 2019-11-22 | $17.17 | $17.20 | $16.91 | $17.03 | $17.03 | 428,573 |
| 2019-11-21 | $17.01 | $17.50 | $16.96 | $17.04 | $17.04 | 514,712 |
| 2019-11-20 | $16.93 | $17.39 | $16.84 | $17.11 | $17.11 | 679,200 |
| 2019-11-19 | $17.02 | $17.31 | $16.93 | $17.01 | $17.01 | 620,321 |
| 2019-11-18 | $16.94 | $17.25 | $16.75 | $17.02 | $17.02 | 1,251,468 |
| 2019-11-15 | $16.77 | $17.12 | $16.65 | $17.10 | $17.10 | 799,750 |
| 2019-11-14 | $16.47 | $16.75 | $16.39 | $16.70 | $16.70 | 1,129,489 |
| 2019-11-13 | $16.13 | $16.53 | $15.94 | $16.43 | $16.43 | 672,777 |
| 2019-11-12 | $16.43 | $17.06 | $16.09 | $16.22 | $16.22 | 1,365,662 |
| 2019-11-11 | $15.85 | $16.80 | $15.72 | $16.58 | $16.58 | 2,383,818 |
| 2019-11-08 | $16.55 | $16.75 | $13.77 | $15.98 | $15.98 | 6,636,711 |
| 2019-11-07 | $17.64 | $17.64 | $17.06 | $17.24 | $17.24 | 1,163,909 |
| 2019-11-06 | $17.65 | $17.65 | $17.26 | $17.42 | $17.42 | 759,421 |
| 2019-11-05 | $17.90 | $18.04 | $17.35 | $17.71 | $17.71 | 602,934 |
| 2019-11-04 | $18.51 | $18.88 | $17.79 | $17.82 | $17.82 | 542,373 |
| 2019-11-01 | $18.45 | $18.67 | $18.15 | $18.46 | $18.46 | 928,899 |
| 2019-10-31 | $18.54 | $18.63 | $18.21 | $18.40 | $18.40 | 451,154 |
| 2019-10-30 | $18.31 | $18.65 | $18.16 | $18.55 | $18.55 | 1,026,476 |
| 2019-10-29 | $18.35 | $18.56 | $18.24 | $18.29 | $18.29 | 566,354 |
| 2019-10-28 | $18.38 | $18.54 | $18.15 | $18.42 | $18.42 | 781,126 |
| 2019-10-25 | $17.91 | $18.46 | $17.85 | $18.20 | $18.20 | 914,115 |
| 2019-10-24 | $17.50 | $18.07 | $17.50 | $17.87 | $17.87 | 857,891 |
| 2019-10-23 | $17.22 | $17.47 | $17.07 | $17.37 | $17.37 | 803,246 |
| 2019-10-22 | $17.57 | $17.74 | $17.19 | $17.30 | $17.30 | 581,303 |
| 2019-10-21 | $17.63 | $17.84 | $17.30 | $17.57 | $17.57 | 715,147 |
| 2019-10-18 | $18.28 | $18.42 | $17.40 | $17.47 | $17.47 | 856,835 |
| 2019-10-17 | $18.66 | $18.82 | $18.20 | $18.40 | $18.40 | 844,338 |
| 2019-10-16 | $18.35 | $18.60 | $18.08 | $18.51 | $18.51 | 938,542 |
| 2019-10-15 | $17.95 | $18.62 | $17.94 | $18.38 | $18.38 | 1,061,079 |
| 2019-10-14 | $17.74 | $17.90 | $17.51 | $17.54 | $17.54 | 675,521 |
| 2019-10-11 | $18.05 | $18.35 | $17.62 | $17.69 | $17.69 | 702,154 |
| 2019-10-10 | $18.19 | $18.43 | $17.72 | $17.88 | $17.88 | 734,587 |
| 2019-10-09 | $17.87 | $18.32 | $17.61 | $18.26 | $18.26 | 635,976 |
| 2019-10-08 | $18.10 | $18.10 | $17.56 | $17.69 | $17.69 | 424,844 |
| 2019-10-07 | $18.05 | $18.27 | $17.81 | $18.21 | $18.21 | 620,395 |
| 2019-10-04 | $18.00 | $18.25 | $17.71 | $18.11 | $18.11 | 588,147 |
| 2019-10-03 | $17.13 | $17.94 | $17.07 | $17.92 | $17.92 | 954,914 |
| 2019-10-02 | $17.30 | $17.30 | $16.83 | $17.12 | $17.12 | 1,029,459 |
| 2019-10-01 | $17.11 | $17.77 | $17.11 | $17.34 | $17.34 | 1,213,504 |
| 2019-09-30 | $16.90 | $17.27 | $16.76 | $17.10 | $17.10 | 1,211,654 |
| 2019-09-27 | $17.13 | $17.38 | $16.87 | $16.95 | $16.95 | 1,112,227 |
| 2019-09-26 | $17.48 | $17.48 | $16.96 | $17.01 | $17.01 | 515,283 |
| 2019-09-25 | $17.50 | $17.61 | $17.16 | $17.52 | $17.52 | 982,250 |
| 2019-09-24 | $18.10 | $18.11 | $17.36 | $17.55 | $17.55 | 1,494,294 |
| 2019-09-23 | $18.06 | $18.32 | $17.83 | $18.08 | $18.08 | 1,251,789 |
| 2019-09-20 | $18.36 | $18.46 | $18.07 | $18.08 | $18.08 | 4,875,997 |
| 2019-09-19 | $18.44 | $18.59 | $18.24 | $18.33 | $18.33 | 1,722,482 |
| 2019-09-18 | $18.21 | $18.43 | $17.97 | $18.32 | $18.32 | 1,431,880 |
| 2019-09-17 | $17.74 | $18.31 | $17.51 | $18.26 | $18.26 | 1,004,384 |
| 2019-09-16 | $17.29 | $17.88 | $17.18 | $17.67 | $17.67 | 1,079,003 |
| 2019-09-13 | $17.66 | $17.85 | $17.23 | $17.30 | $17.30 | 1,316,529 |
| 2019-09-12 | $17.44 | $17.87 | $17.10 | $17.70 | $17.70 | 1,394,092 |
| 2019-09-11 | $16.70 | $17.45 | $16.65 | $17.28 | $17.28 | 1,824,258 |
| 2019-09-10 | $16.44 | $17.11 | $16.26 | $16.77 | $16.77 | 793,807 |
| 2019-09-09 | $16.75 | $17.27 | $16.56 | $16.58 | $16.58 | 1,409,761 |
| 2019-09-06 | $16.92 | $17.05 | $16.65 | $16.73 | $16.73 | 853,757 |
| 2019-09-05 | $16.71 | $17.05 | $16.51 | $16.84 | $16.84 | 705,227 |
| 2019-09-04 | $16.42 | $16.75 | $16.36 | $16.60 | $16.60 | 848,784 |
| 2019-09-03 | $16.59 | $16.88 | $16.14 | $16.24 | $16.24 | 1,920,458 |
| 2019-08-30 | $17.03 | $17.24 | $16.60 | $16.74 | $16.74 | 1,808,993 |
| 2019-08-29 | $17.44 | $17.75 | $17.01 | $17.11 | $17.11 | 979,688 |
| 2019-08-28 | $17.47 | $17.47 | $16.62 | $17.30 | $17.30 | 2,307,205 |
| 2019-08-27 | $17.60 | $17.62 | $16.55 | $17.51 | $17.51 | 2,104,159 |
| 2019-08-26 | $18.22 | $18.25 | $17.40 | $17.84 | $17.84 | 747,660 |
| 2019-08-23 | $18.44 | $18.44 | $17.59 | $17.99 | $17.99 | 971,897 |
| 2019-08-22 | $17.95 | $18.57 | $17.84 | $18.41 | $18.41 | 1,420,316 |
| 2019-08-21 | $17.52 | $17.91 | $17.41 | $17.86 | $17.86 | 1,201,024 |
| 2019-08-20 | $17.03 | $17.62 | $17.03 | $17.50 | $17.50 | 980,747 |
| 2019-08-19 | $17.58 | $17.58 | $16.95 | $17.02 | $17.02 | 798,855 |
| 2019-08-16 | $17.22 | $17.52 | $16.92 | $17.40 | $17.40 | 1,602,085 |
| 2019-08-15 | $17.70 | $18.03 | $17.11 | $17.69 | $17.69 | 1,205,693 |
| 2019-08-14 | $17.63 | $18.06 | $17.24 | $17.82 | $17.82 | 1,589,275 |
| 2019-08-13 | $18.30 | $18.56 | $17.47 | $17.97 | $17.97 | 2,164,987 |
| 2019-08-12 | $18.58 | $18.74 | $18.16 | $18.39 | $18.39 | 748,394 |
| 2019-08-09 | $18.55 | $18.96 | $18.47 | $18.74 | $18.74 | 1,037,648 |
| 2019-08-08 | $18.77 | $18.90 | $17.79 | $18.61 | $18.61 | 2,140,678 |
| 2019-08-07 | $18.50 | $19.20 | $18.20 | $18.58 | $18.58 | 1,369,942 |
| 2019-08-06 | $18.40 | $19.19 | $17.99 | $18.82 | $18.82 | 1,033,820 |
| 2019-08-05 | $18.86 | $19.18 | $17.88 | $18.11 | $18.11 | 2,155,144 |
| 2019-08-02 | $19.00 | $19.82 | $18.14 | $19.47 | $19.47 | 4,936,301 |
| 2019-08-01 | $17.07 | $17.42 | $16.30 | $16.51 | $16.51 | 2,564,716 |
| 2019-07-31 | $17.62 | $17.72 | $16.90 | $16.97 | $16.97 | 1,927,132 |
| 2019-07-30 | $18.02 | $18.12 | $17.37 | $17.62 | $17.62 | 2,200,400 |
| 2019-07-29 | $18.77 | $18.90 | $17.76 | $18.14 | $18.14 | 1,307,056 |
| 2019-07-26 | $17.89 | $18.86 | $17.81 | $18.81 | $18.81 | 2,829,372 |
| 2019-07-25 | $17.62 | $17.90 | $17.56 | $17.79 | $17.79 | 1,476,113 |
| 2019-07-24 | $17.21 | $17.68 | $17.06 | $17.68 | $17.68 | 611,578 |
| 2019-07-23 | $17.35 | $17.41 | $17.05 | $17.22 | $17.22 | 693,237 |
| 2019-07-22 | $17.12 | $17.37 | $16.95 | $17.32 | $17.32 | 754,851 |
| 2019-07-19 | $16.88 | $17.65 | $16.65 | $17.02 | $17.02 | 1,142,743 |
| 2019-07-18 | $16.90 | $17.18 | $16.62 | $16.88 | $16.88 | 1,406,150 |
| 2019-07-17 | $16.72 | $16.98 | $16.56 | $16.97 | $16.97 | 1,324,958 |
| 2019-07-16 | $16.57 | $16.80 | $16.30 | $16.64 | $16.64 | 660,094 |
| 2019-07-15 | $16.56 | $16.70 | $16.30 | $16.58 | $16.58 | 625,736 |
| 2019-07-12 | $16.33 | $16.62 | $16.16 | $16.54 | $16.54 | 401,878 |
| 2019-07-11 | $16.50 | $16.57 | $16.11 | $16.34 | $16.34 | 998,137 |
| 2019-07-10 | $16.61 | $16.84 | $16.34 | $16.46 | $16.46 | 603,840 |
| 2019-07-09 | $16.28 | $16.59 | $16.28 | $16.53 | $16.53 | 540,156 |
| 2019-07-08 | $16.61 | $16.75 | $16.16 | $16.32 | $16.32 | 1,001,676 |
| 2019-07-05 | $16.48 | $16.79 | $16.33 | $16.66 | $16.66 | 895,355 |
| 2019-07-03 | $16.50 | $16.95 | $16.44 | $16.66 | $16.66 | 976,796 |
| 2019-07-02 | $16.40 | $16.52 | $16.12 | $16.48 | $16.48 | 763,277 |
| 2019-07-01 | $16.68 | $16.74 | $16.33 | $16.44 | $16.44 | 3,222,469 |
| 2019-06-28 | $16.07 | $16.59 | $15.95 | $16.51 | $16.51 | 11,217,325 |
| 2019-06-27 | $15.86 | $16.17 | $15.75 | $15.94 | $15.94 | 6,256,427 |
| 2019-06-26 | $16.31 | $16.47 | $15.57 | $15.84 | $15.84 | 1,265,158 |
| 2019-06-25 | $16.77 | $16.90 | $16.14 | $16.21 | $16.21 | 2,426,366 |
| 2019-06-24 | $16.40 | $16.78 | $16.00 | $16.75 | $16.75 | 3,073,726 |
| 2019-06-21 | $17.00 | $17.22 | $16.43 | $16.49 | $16.49 | 2,829,978 |
| 2019-06-20 | $17.31 | $17.65 | $16.96 | $17.06 | $17.06 | 2,604,719 |
| 2019-06-19 | $16.70 | $17.43 | $16.60 | $17.04 | $17.04 | 2,786,198 |
| 2019-06-18 | $16.50 | $16.99 | $16.36 | $16.69 | $16.69 | 3,021,895 |
| 2019-06-17 | $16.37 | $17.02 | $16.22 | $16.28 | $16.28 | 3,539,968 |
| 2019-06-14 | $16.02 | $16.52 | $15.94 | $16.30 | $16.30 | 2,108,641 |
| 2019-06-13 | $16.47 | $16.62 | $15.93 | $15.95 | $15.95 | 2,087,450 |
| 2019-06-12 | $16.55 | $16.83 | $16.37 | $16.40 | $16.40 | 1,381,356 |
| 2019-06-11 | $16.76 | $16.98 | $16.50 | $16.62 | $16.62 | 2,478,199 |
| 2019-06-10 | $17.54 | $17.82 | $16.76 | $16.83 | $16.83 | 3,054,057 |
| 2019-06-07 | $16.82 | $17.30 | $16.59 | $16.96 | $16.96 | 1,261,711 |
| 2019-06-06 | $16.39 | $16.80 | $16.15 | $16.72 | $16.72 | 523,033 |
| 2019-06-05 | $16.18 | $16.43 | $16.01 | $16.33 | $16.33 | 923,339 |
| 2019-06-04 | $16.24 | $16.32 | $15.89 | $16.12 | $16.12 | 1,264,887 |
| 2019-06-03 | $17.14 | $17.14 | $16.05 | $16.21 | $16.21 | 1,407,866 |
| 2019-05-31 | $16.58 | $17.25 | $16.33 | $17.20 | $17.20 | 1,328,009 |
| 2019-05-30 | $17.28 | $17.43 | $16.90 | $17.03 | $17.03 | 1,372,939 |
| 2019-05-29 | $17.26 | $17.35 | $16.97 | $17.28 | $17.28 | 882,599 |
| 2019-05-28 | $17.12 | $17.58 | $17.00 | $17.35 | $17.35 | 1,306,579 |
| 2019-05-24 | $17.05 | $17.40 | $16.93 | $17.10 | $17.10 | 1,170,352 |
| 2019-05-23 | $16.64 | $17.03 | $16.56 | $16.98 | $16.98 | 918,750 |
| 2019-05-22 | $16.89 | $17.19 | $16.72 | $16.98 | $16.98 | 704,426 |
| 2019-05-21 | $16.84 | $17.01 | $16.56 | $16.96 | $16.96 | 689,265 |
| 2019-05-20 | $16.78 | $17.00 | $16.45 | $16.75 | $16.75 | 812,794 |
| 2019-05-17 | $16.59 | $17.28 | $16.53 | $17.03 | $17.03 | 745,690 |
| 2019-05-16 | $16.38 | $16.75 | $15.91 | $16.70 | $16.70 | 1,104,738 |
| 2019-05-15 | $15.91 | $16.50 | $15.82 | $16.48 | $16.48 | 1,619,959 |
| 2019-05-14 | $16.08 | $16.36 | $15.74 | $16.08 | $16.08 | 2,047,440 |
| 2019-05-13 | $16.60 | $16.63 | $15.92 | $16.07 | $16.07 | 2,299,934 |
| 2019-05-10 | $17.60 | $17.60 | $16.26 | $16.82 | $16.82 | 1,929,288 |
| 2019-05-09 | $18.25 | $18.30 | $17.45 | $17.75 | $17.75 | 2,099,190 |
| 2019-05-08 | $17.80 | $17.90 | $17.20 | $17.73 | $17.73 | 999,947 |
| 2019-05-07 | $17.85 | $17.94 | $17.57 | $17.81 | $17.81 | 645,677 |
| 2019-05-06 | $17.57 | $18.06 | $17.50 | $17.96 | $17.96 | 951,737 |
| 2019-05-03 | $17.61 | $18.15 | $17.61 | $17.86 | $17.86 | 984,827 |
| 2019-05-02 | $17.44 | $17.86 | $17.10 | $17.53 | $17.53 | 628,058 |
| 2019-05-01 | $18.00 | $18.09 | $17.49 | $17.53 | $17.53 | 695,546 |
| 2019-04-30 | $17.93 | $18.41 | $17.67 | $17.90 | $17.90 | 1,044,126 |
| 2019-04-29 | $17.92 | $18.15 | $17.65 | $17.97 | $17.97 | 1,237,158 |
| 2019-04-26 | $17.62 | $17.95 | $17.43 | $17.74 | $17.74 | 519,177 |
| 2019-04-25 | $17.59 | $18.00 | $17.32 | $17.68 | $17.68 | 463,486 |
| 2019-04-24 | $17.65 | $17.76 | $17.42 | $17.60 | $17.60 | 534,172 |
| 2019-04-23 | $17.07 | $17.60 | $16.86 | $17.56 | $17.56 | 414,835 |
| 2019-04-22 | $16.72 | $17.39 | $16.72 | $17.00 | $17.00 | 633,538 |
| 2019-04-18 | $17.23 | $17.76 | $17.02 | $17.48 | $17.48 | 535,768 |
| 2019-04-17 | $17.37 | $17.53 | $17.00 | $17.38 | $17.38 | 905,070 |
| 2019-04-16 | $17.20 | $17.47 | $16.90 | $17.31 | $17.31 | 670,791 |
| 2019-04-15 | $17.10 | $17.22 | $16.71 | $17.12 | $17.12 | 639,324 |
| 2019-04-12 | $17.83 | $18.01 | $16.99 | $17.12 | $17.12 | 805,600 |
| 2019-04-11 | $17.97 | $18.13 | $17.61 | $17.69 | $17.69 | 954,630 |
| 2019-04-10 | $17.50 | $18.21 | $17.50 | $17.96 | $17.96 | 1,007,672 |
| 2019-04-09 | $17.21 | $17.58 | $17.01 | $17.45 | $17.45 | 601,046 |
| 2019-04-08 | $17.51 | $17.60 | $17.03 | $17.27 | $17.27 | 663,233 |
| 2019-04-05 | $17.82 | $17.88 | $17.44 | $17.60 | $17.60 | 417,048 |
| 2019-04-04 | $18.00 | $18.32 | $17.35 | $17.72 | $17.72 | 608,410 |
| 2019-04-03 | $18.00 | $18.26 | $17.42 | $18.12 | $18.12 | 818,269 |
| 2019-04-02 | $18.28 | $18.34 | $17.63 | $18.02 | $18.02 | 1,547,204 |
| 2019-04-01 | $18.28 | $18.48 | $18.02 | $18.30 | $18.30 | 1,591,547 |
| 2019-03-29 | $18.00 | $18.37 | $17.61 | $18.21 | $18.21 | 1,480,608 |
| 2019-03-28 | $17.08 | $17.94 | $16.90 | $17.80 | $17.80 | 2,063,894 |
| 2019-03-27 | $16.83 | $17.25 | $16.39 | $17.00 | $17.00 | 1,869,283 |
| 2019-03-26 | $15.35 | $16.92 | $15.25 | $16.82 | $16.82 | 3,392,690 |
| 2019-03-25 | $15.15 | $15.50 | $14.93 | $15.24 | $15.24 | 4,596,823 |
| 2019-03-22 | $15.36 | $15.66 | $14.94 | $15.02 | $15.02 | 1,708,389 |
| 2019-03-21 | $15.14 | $15.36 | $15.00 | $15.20 | $15.20 | 804,176 |
| 2019-03-20 | $15.23 | $15.44 | $15.06 | $15.13 | $15.13 | 630,950 |
| 2019-03-19 | $15.50 | $15.57 | $15.10 | $15.22 | $15.22 | 862,747 |
| 2019-03-18 | $15.40 | $15.47 | $15.08 | $15.45 | $15.45 | 896,526 |
| 2019-03-15 | $15.04 | $15.66 | $15.02 | $15.38 | $15.38 | 5,749,682 |
| 2019-03-14 | $15.51 | $15.58 | $14.99 | $15.13 | $15.13 | 7,790,381 |
| 2019-03-13 | $15.85 | $16.00 | $15.38 | $15.55 | $15.55 | 1,091,683 |
| 2019-03-12 | $15.53 | $15.86 | $15.36 | $15.79 | $15.79 | 576,183 |
| 2019-03-11 | $15.19 | $16.00 | $15.12 | $15.45 | $15.45 | 1,760,818 |
| 2019-03-08 | $15.21 | $15.21 | $14.75 | $15.20 | $15.20 | 1,543,282 |
| 2019-03-07 | $15.00 | $15.81 | $14.71 | $15.41 | $15.41 | 2,882,785 |
| 2019-03-06 | $14.73 | $15.04 | $14.45 | $14.98 | $14.98 | 948,451 |
| 2019-03-05 | $14.73 | $14.76 | $14.31 | $14.71 | $14.71 | 582,022 |
| 2019-03-04 | $15.00 | $15.01 | $14.25 | $14.69 | $14.69 | 778,948 |
| 2019-03-01 | $15.10 | $15.15 | $14.90 | $15.00 | $15.00 | 1,121,395 |
| 2019-02-28 | $13.94 | $15.90 | $13.88 | $15.17 | $15.17 | 4,579,314 |
| 2019-02-27 | $13.10 | $14.37 | $13.02 | $14.28 | $14.28 | 3,735,105 |
| 2019-02-26 | $13.01 | $13.14 | $12.90 | $13.09 | $13.09 | 1,254,269 |
| 2019-02-25 | $13.47 | $13.58 | $13.01 | $13.10 | $13.10 | 1,507,039 |
| 2019-02-22 | $13.02 | $13.58 | $12.98 | $13.51 | $13.51 | 1,737,486 |
| 2019-02-21 | $13.11 | $13.26 | $12.91 | $13.15 | $13.15 | 624,397 |
| 2019-02-20 | $12.89 | $13.40 | $12.73 | $13.19 | $13.19 | 1,417,806 |
| 2019-02-19 | $11.78 | $13.02 | $11.70 | $12.98 | $12.98 | 2,570,711 |
| 2019-02-15 | $11.81 | $12.57 | $11.60 | $12.35 | $12.35 | 3,034,016 |
| 2019-02-14 | $12.20 | $13.18 | $11.29 | $11.85 | $11.85 | 18,235,098 |
| 2019-02-13 | $14.21 | $14.42 | $13.70 | $14.06 | $14.06 | 621,090 |
| 2019-02-12 | $14.43 | $14.69 | $14.03 | $14.10 | $14.10 | 408,484 |
| 2019-02-11 | $14.26 | $14.40 | $13.64 | $14.31 | $14.31 | 564,054 |
| 2019-02-08 | $13.90 | $15.01 | $13.90 | $14.08 | $14.08 | 852,872 |
| 2019-02-07 | $13.62 | $14.13 | $13.45 | $14.01 | $14.01 | 455,462 |
| 2019-02-06 | $13.69 | $13.80 | $13.56 | $13.70 | $13.70 | 181,241 |
| 2019-02-05 | $13.84 | $13.91 | $13.46 | $13.69 | $13.69 | 274,122 |
| 2019-02-04 | $12.82 | $13.96 | $12.81 | $13.65 | $13.65 | 357,301 |
| 2019-02-01 | $13.01 | $13.10 | $12.55 | $12.80 | $12.80 | 251,724 |
| 2019-01-31 | $12.66 | $13.35 | $12.66 | $13.01 | $13.01 | 217,051 |
| 2019-01-30 | $12.75 | $12.99 | $12.59 | $12.67 | $12.67 | 295,057 |
| 2019-01-29 | $12.90 | $13.05 | $12.62 | $12.64 | $12.64 | 100,237 |
| 2019-01-28 | $13.11 | $13.17 | $12.60 | $12.90 | $12.90 | 250,134 |
| 2019-01-25 | $13.24 | $13.45 | $13.06 | $13.23 | $13.23 | 162,279 |
| 2019-01-24 | $12.78 | $13.22 | $12.57 | $13.18 | $13.18 | 164,683 |
| 2019-01-23 | $12.83 | $13.21 | $12.59 | $12.72 | $12.72 | 216,347 |
| 2019-01-22 | $13.32 | $13.34 | $12.60 | $12.77 | $12.77 | 161,886 |
| 2019-01-18 | $13.17 | $13.60 | $12.97 | $13.41 | $13.41 | 210,339 |
| 2019-01-17 | $13.20 | $13.20 | $12.53 | $13.09 | $13.09 | 363,283 |
| 2019-01-16 | $13.40 | $13.59 | $13.15 | $13.30 | $13.30 | 89,072 |
| 2019-01-15 | $13.45 | $13.60 | $13.30 | $13.41 | $13.41 | 115,314 |
| 2019-01-14 | $13.29 | $13.66 | $13.17 | $13.36 | $13.36 | 117,393 |
| 2019-01-11 | $12.98 | $13.57 | $12.98 | $13.37 | $13.37 | 188,806 |
| 2019-01-10 | $13.32 | $13.64 | $12.82 | $13.04 | $13.04 | 298,009 |
| 2019-01-09 | $13.68 | $13.88 | $13.32 | $13.47 | $13.47 | 235,211 |
| 2019-01-08 | $13.51 | $13.90 | $12.85 | $13.63 | $13.63 | 282,945 |
| 2019-01-07 | $12.76 | $13.84 | $12.58 | $13.40 | $13.40 | 513,615 |
| 2019-01-04 | $11.93 | $12.73 | $11.74 | $12.66 | $12.66 | 257,703 |
| 2019-01-03 | $11.77 | $12.09 | $11.31 | $11.72 | $11.72 | 333,080 |
| 2019-01-02 | $12.06 | $12.38 | $11.70 | $11.91 | $11.91 | 468,067 |
| 2018-12-31 | $11.19 | $12.31 | $11.16 | $12.27 | $12.27 | 864,438 |
| 2018-12-28 | $11.18 | $11.45 | $11.01 | $11.22 | $11.22 | 321,314 |
| 2018-12-27 | $11.24 | $11.24 | $10.60 | $11.19 | $11.19 | 329,744 |
| 2018-12-26 | $10.80 | $11.35 | $10.35 | $11.34 | $11.34 | 415,392 |
| 2018-12-24 | $10.72 | $11.35 | $10.55 | $10.85 | $10.85 | 326,406 |
| 2018-12-21 | $11.09 | $11.37 | $10.72 | $10.98 | $10.98 | 2,919,860 |
| 2018-12-20 | $10.94 | $11.14 | $10.56 | $11.03 | $11.03 | 539,256 |
| 2018-12-19 | $11.06 | $11.71 | $10.71 | $11.05 | $11.05 | 543,350 |
| 2018-12-18 | $11.08 | $11.47 | $10.99 | $11.01 | $11.01 | 472,256 |
| 2018-12-17 | $12.37 | $12.37 | $10.78 | $10.97 | $10.97 | 1,305,338 |
| 2018-12-14 | $12.75 | $13.03 | $12.38 | $12.45 | $12.45 | 347,157 |
| 2018-12-13 | $13.04 | $13.44 | $12.82 | $12.94 | $12.94 | 234,499 |
| 2018-12-12 | $13.15 | $13.27 | $12.86 | $13.04 | $13.04 | 325,771 |
| 2018-12-11 | $13.42 | $13.80 | $12.83 | $12.94 | $12.94 | 470,126 |
| 2018-12-10 | $13.43 | $13.89 | $13.08 | $13.21 | $13.21 | 469,887 |
| 2018-12-07 | $13.90 | $14.25 | $13.40 | $13.51 | $13.51 | 490,236 |
| 2018-12-06 | $13.61 | $14.25 | $13.21 | $13.89 | $13.89 | 549,088 |
| 2018-12-04 | $14.20 | $14.54 | $13.92 | $14.22 | $14.22 | 394,619 |
| 2018-12-03 | $14.38 | $14.75 | $14.04 | $14.34 | $14.34 | 420,495 |
| 2018-11-30 | $14.54 | $15.24 | $13.23 | $14.28 | $14.28 | 1,480,675 |
| 2018-11-29 | $14.10 | $14.93 | $13.81 | $14.54 | $14.54 | 776,930 |
| 2018-11-28 | $13.44 | $14.10 | $13.42 | $14.01 | $14.01 | 408,607 |
| 2018-11-27 | $13.21 | $13.54 | $13.03 | $13.31 | $13.31 | 147,527 |
| 2018-11-26 | $13.15 | $13.47 | $12.79 | $13.32 | $13.32 | 230,741 |
| 2018-11-23 | $12.58 | $13.45 | $12.51 | $13.00 | $13.00 | 167,597 |
| 2018-11-21 | $13.15 | $13.30 | $12.27 | $12.80 | $12.80 | 484,470 |
| 2018-11-20 | $12.25 | $13.10 | $12.24 | $13.05 | $13.05 | 637,152 |
| 2018-11-19 | $14.10 | $14.10 | $12.25 | $12.99 | $12.99 | 971,002 |
| 2018-11-16 | $12.37 | $14.27 | $12.37 | $14.15 | $14.15 | 1,496,253 |
| 2018-11-15 | $13.15 | $13.70 | $12.80 | $13.21 | $13.21 | 1,192,687 |
| 2018-11-14 | $11.95 | $13.45 | $11.00 | $12.77 | $12.77 | 1,262,165 |
| 2018-11-13 | $11.49 | $11.88 | $11.08 | $11.29 | $11.29 | 714,545 |
| 2018-11-12 | $11.34 | $11.90 | $10.62 | $11.50 | $11.50 | 755,345 |
| 2018-11-09 | $11.26 | $11.37 | $10.55 | $10.77 | $10.77 | 407,662 |
| 2018-11-08 | $12.00 | $12.00 | $11.32 | $11.43 | $11.43 | 324,118 |
| 2018-11-07 | $11.29 | $11.95 | $11.25 | $11.90 | $11.90 | 387,836 |
| 2018-11-06 | $11.20 | $11.38 | $11.09 | $11.25 | $11.25 | 80,121 |
| 2018-11-05 | $11.60 | $11.60 | $10.88 | $11.23 | $11.23 | 132,220 |
| 2018-11-02 | $11.26 | $11.70 | $11.25 | $11.57 | $11.57 | 161,942 |
| 2018-11-01 | $10.77 | $11.33 | $10.48 | $11.28 | $11.28 | 209,067 |
| 2018-10-31 | $10.38 | $10.79 | $10.24 | $10.71 | $10.71 | 473,763 |
| 2018-10-30 | $10.31 | $10.56 | $10.05 | $10.30 | $10.30 | 289,573 |
| 2018-10-29 | $11.46 | $11.76 | $10.08 | $10.34 | $10.34 | 327,263 |
| 2018-10-26 | $11.25 | $11.91 | $11.02 | $11.39 | $11.39 | 368,119 |
| 2018-10-25 | $11.00 | $11.47 | $10.76 | $11.45 | $11.45 | 399,439 |
| 2018-10-24 | $11.03 | $11.12 | $10.80 | $10.99 | $10.99 | 315,179 |
| 2018-10-23 | $11.48 | $11.49 | $10.72 | $11.07 | $11.07 | 417,288 |
| 2018-10-22 | $12.96 | $13.03 | $11.31 | $11.63 | $11.63 | 629,394 |
| 2018-10-19 | $13.75 | $13.93 | $12.65 | $13.02 | $13.02 | 394,517 |
| 2018-10-18 | $13.47 | $13.99 | $13.39 | $13.75 | $13.75 | 389,301 |
| 2018-10-17 | $13.03 | $13.59 | $12.71 | $13.49 | $13.49 | 386,952 |
| 2018-10-16 | $12.87 | $13.17 | $12.60 | $13.06 | $13.06 | 332,806 |
| 2018-10-15 | $12.88 | $13.00 | $12.24 | $12.82 | $12.82 | 362,261 |
| 2018-10-12 | $12.62 | $12.95 | $12.29 | $12.89 | $12.89 | 765,717 |
| 2018-10-11 | $11.61 | $12.58 | $11.61 | $12.47 | $12.47 | 1,118,436 |
| 2018-10-10 | $12.79 | $12.90 | $11.37 | $11.94 | $11.94 | 1,613,367 |
| 2018-10-09 | $14.07 | $14.07 | $12.64 | $12.85 | $12.85 | 1,181,523 |
| 2018-10-08 | $13.80 | $14.39 | $13.20 | $14.21 | $14.21 | 1,383,127 |
| 2018-10-05 | $13.42 | $13.90 | $13.30 | $13.83 | $13.83 | 801,010 |
| 2018-10-04 | $14.56 | $14.65 | $13.20 | $13.48 | $13.48 | 1,720,185 |
| 2018-10-03 | $14.50 | $15.25 | $14.22 | $14.74 | $14.74 | 1,431,442 |
| 2018-10-02 | $15.14 | $15.22 | $14.25 | $14.29 | $14.29 | 3,740,552 |
| 2018-10-01 | $16.27 | $16.40 | $15.45 | $15.70 | $15.70 | 1,507,218 |
| 2018-09-28 | $16.00 | $16.46 | $15.20 | $16.03 | $16.03 | 2,140,018 |
| 2018-09-27 | $18.14 | $18.40 | $16.00 | $16.12 | $16.12 | 4,079,106 |
| 2018-09-26 | $18.75 | $20.00 | $16.57 | $17.24 | $17.24 | 18,628,180 |
Momentive Global Inc (MNTV) News Headlines
Recent Momentive Global Inc (MNTV) News
Similar Companies to Momentive Global Inc (MNTV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |