Ping Identity Holding Corp (PING) Exchange: NYSE
Data as of May 2, 2025
$28.50 ($0.03) 0.11%
Ping Identity Holding Corp - Daily Information
Click for more stock information on Ping Identity Holding Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.48 |
| Previous Close | $28.50 |
| High | $28.50 |
| Low | $28.48 |
| Adjusted Open | $28.48 |
| Previous Adjusted Close | $28.50 |
| Adjusted High | $28.50 |
| Adjusted Low | $28.48 |
About Ping Identity Holding Corp (PING)
Ping Identity Holding Corp (PING) is a publicly traded computer software company based out of Denver, Colorado. Founded in 2002, PING was initially a security and identity management provider for enterprises. Over the years the company increasingly focused on businesses seeking to protect the identities of their digital customers in cloud-based environments, and today it is one of the leading providers of identity-driven security solutions for the âenterprise of thingsâ. PING has grown significantly since its inception, tripling its annual revenues since 2018 and building its customer base to include some of the worldâs most recognizable names. Today, the companyâs identity-driven security solutions are used by thousands of businesses worldwide, allowing them to control user access, maintain secure cloud environments and drive business efficiency with comprehensive security measures.
Invest in Ping Identity Holding Corp (PING)
Historical Stock Data for Ping Identity Holding Corp (PING)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | $28.48 | $28.50 | $28.48 | $28.50 | $28.50 | 3,473,347 |
| 2022-10-14 | $28.50 | $28.52 | $28.47 | $28.47 | $28.47 | 11,382,799 |
| 2022-10-13 | $28.35 | $28.40 | $28.33 | $28.35 | $28.35 | 2,452,102 |
| 2022-10-12 | $28.33 | $28.42 | $28.33 | $28.37 | $28.37 | 2,640,372 |
| 2022-10-11 | $28.23 | $28.38 | $28.23 | $28.38 | $28.38 | 2,764,071 |
| 2022-10-10 | $28.26 | $28.30 | $28.21 | $28.26 | $28.26 | 2,719,692 |
| 2022-10-07 | $28.25 | $28.30 | $28.22 | $28.29 | $28.29 | 1,790,545 |
| 2022-10-06 | $28.31 | $28.37 | $28.24 | $28.25 | $28.25 | 2,123,514 |
| 2022-10-05 | $28.24 | $28.34 | $28.23 | $28.30 | $28.30 | 2,271,437 |
| 2022-10-04 | $28.20 | $28.30 | $28.20 | $28.25 | $28.25 | 1,850,477 |
| 2022-10-03 | $28.16 | $28.22 | $28.11 | $28.20 | $28.20 | 1,746,762 |
| 2022-09-30 | $28.16 | $28.18 | $28.07 | $28.07 | $28.07 | 2,521,984 |
| 2022-09-29 | $28.15 | $28.20 | $28.12 | $28.17 | $28.17 | 2,108,080 |
| 2022-09-28 | $28.11 | $28.20 | $28.09 | $28.15 | $28.15 | 1,937,616 |
| 2022-09-27 | $28.20 | $28.20 | $28.10 | $28.11 | $28.11 | 2,543,597 |
| 2022-09-26 | $28.15 | $28.20 | $28.11 | $28.12 | $28.12 | 2,173,039 |
| 2022-09-23 | $28.29 | $28.31 | $28.11 | $28.14 | $28.14 | 5,744,859 |
| 2022-09-22 | $28.30 | $28.32 | $28.25 | $28.25 | $28.25 | 1,626,346 |
| 2022-09-21 | $28.27 | $28.35 | $28.25 | $28.28 | $28.28 | 1,971,632 |
| 2022-09-20 | $28.22 | $28.33 | $28.22 | $28.29 | $28.29 | 5,598,180 |
| 2022-09-19 | $28.20 | $28.25 | $28.20 | $28.24 | $28.24 | 2,831,047 |
| 2022-09-16 | $28.35 | $28.38 | $28.17 | $28.17 | $28.17 | 14,233,541 |
| 2022-09-15 | $28.21 | $28.25 | $28.18 | $28.20 | $28.20 | 3,223,160 |
| 2022-09-14 | $28.22 | $28.27 | $28.20 | $28.26 | $28.26 | 3,375,777 |
| 2022-09-13 | $28.21 | $28.24 | $28.19 | $28.24 | $28.24 | 2,302,584 |
| 2022-09-12 | $28.23 | $28.25 | $28.19 | $28.25 | $28.25 | 1,741,376 |
| 2022-09-09 | $28.25 | $28.30 | $28.21 | $28.26 | $28.26 | 741,958 |
| 2022-09-08 | $28.20 | $28.28 | $28.18 | $28.26 | $28.26 | 1,010,917 |
| 2022-09-07 | $28.21 | $28.28 | $28.17 | $28.19 | $28.19 | 1,405,413 |
| 2022-09-06 | $28.16 | $28.29 | $28.10 | $28.28 | $28.28 | 2,716,952 |
| 2022-09-02 | $28.18 | $28.20 | $28.09 | $28.16 | $28.16 | 885,378 |
| 2022-09-01 | $28.14 | $28.22 | $28.04 | $28.19 | $28.19 | 2,255,668 |
| 2022-08-31 | $28.13 | $28.24 | $28.11 | $28.14 | $28.14 | 1,237,607 |
| 2022-08-30 | $28.09 | $28.15 | $28.09 | $28.10 | $28.10 | 1,037,850 |
| 2022-08-29 | $28.08 | $28.18 | $28.03 | $28.04 | $28.04 | 1,779,120 |
| 2022-08-26 | $28.11 | $28.15 | $28.06 | $28.13 | $28.13 | 1,106,578 |
| 2022-08-25 | $28.08 | $28.17 | $28.07 | $28.11 | $28.11 | 494,034 |
| 2022-08-24 | $28.08 | $28.20 | $28.07 | $28.12 | $28.12 | 859,428 |
| 2022-08-23 | $28.07 | $28.13 | $28.00 | $28.05 | $28.05 | 1,309,006 |
| 2022-08-22 | $28.06 | $28.10 | $27.95 | $28.05 | $28.05 | 2,221,652 |
| 2022-08-19 | $28.05 | $28.13 | $28.05 | $28.10 | $28.10 | 1,269,018 |
| 2022-08-18 | $28.13 | $28.13 | $28.04 | $28.08 | $28.08 | 1,835,316 |
| 2022-08-17 | $28.10 | $28.16 | $28.02 | $28.05 | $28.05 | 2,347,881 |
| 2022-08-16 | $28.15 | $28.20 | $28.10 | $28.13 | $28.13 | 1,624,113 |
| 2022-08-15 | $28.15 | $28.25 | $28.14 | $28.18 | $28.18 | 1,475,343 |
| 2022-08-12 | $28.12 | $28.20 | $28.07 | $28.17 | $28.17 | 1,000,327 |
| 2022-08-11 | $28.08 | $28.23 | $28.04 | $28.16 | $28.16 | 1,900,488 |
| 2022-08-10 | $28.00 | $28.15 | $27.95 | $28.00 | $28.00 | 2,847,883 |
| 2022-08-09 | $27.95 | $28.04 | $27.93 | $27.97 | $27.97 | 3,757,263 |
| 2022-08-08 | $27.93 | $28.00 | $27.92 | $28.00 | $28.00 | 4,491,919 |
| 2022-08-05 | $27.91 | $27.99 | $27.89 | $27.97 | $27.97 | 3,950,629 |
| 2022-08-04 | $27.95 | $28.14 | $27.86 | $28.00 | $28.00 | 8,971,270 |
| 2022-08-03 | $27.93 | $28.08 | $27.82 | $28.08 | $28.08 | 31,921,428 |
| 2022-08-02 | $16.87 | $17.57 | $16.83 | $17.47 | $17.47 | 755,575 |
| 2022-08-01 | $16.86 | $17.48 | $16.62 | $17.17 | $17.17 | 886,082 |
| 2022-07-29 | $16.77 | $17.23 | $16.46 | $17.15 | $17.15 | 1,393,801 |
| 2022-07-28 | $17.49 | $17.73 | $17.08 | $17.40 | $17.40 | 899,586 |
| 2022-07-27 | $18.03 | $18.25 | $17.60 | $17.96 | $17.96 | 430,863 |
| 2022-07-26 | $18.50 | $18.61 | $17.40 | $17.54 | $17.54 | 418,994 |
| 2022-07-25 | $19.47 | $19.47 | $18.46 | $18.62 | $18.62 | 441,088 |
| 2022-07-22 | $19.41 | $19.82 | $19.26 | $19.35 | $19.35 | 685,727 |
| 2022-07-21 | $19.08 | $19.67 | $19.05 | $19.60 | $19.60 | 575,987 |
| 2022-07-20 | $18.33 | $19.43 | $18.33 | $19.26 | $19.26 | 594,204 |
| 2022-07-19 | $18.73 | $18.82 | $18.03 | $18.47 | $18.47 | 571,882 |
| 2022-07-18 | $18.09 | $18.63 | $17.96 | $18.33 | $18.33 | 625,614 |
| 2022-07-15 | $17.95 | $17.99 | $17.48 | $17.86 | $17.86 | 684,987 |
| 2022-07-14 | $17.34 | $17.66 | $17.00 | $17.61 | $17.61 | 643,604 |
| 2022-07-13 | $17.76 | $17.88 | $17.28 | $17.50 | $17.50 | 965,058 |
| 2022-07-12 | $19.81 | $20.18 | $18.15 | $18.28 | $18.28 | 631,010 |
| 2022-07-11 | $20.17 | $20.26 | $19.60 | $19.81 | $19.81 | 433,845 |
| 2022-07-08 | $19.96 | $20.74 | $19.93 | $20.32 | $20.32 | 1,009,436 |
| 2022-07-07 | $19.68 | $20.29 | $19.52 | $20.21 | $20.21 | 607,143 |
| 2022-07-06 | $18.99 | $19.95 | $18.83 | $19.55 | $19.55 | 512,640 |
| 2022-07-05 | $18.28 | $19.11 | $17.99 | $19.11 | $19.11 | 661,237 |
| 2022-07-01 | $17.94 | $18.50 | $17.29 | $18.40 | $18.40 | 654,368 |
| 2022-06-30 | $18.52 | $18.53 | $17.92 | $18.14 | $18.14 | 1,069,864 |
| 2022-06-29 | $18.49 | $18.77 | $18.12 | $18.75 | $18.75 | 432,231 |
| 2022-06-28 | $19.00 | $19.28 | $18.48 | $18.61 | $18.61 | 548,431 |
| 2022-06-27 | $18.97 | $19.51 | $18.74 | $19.00 | $19.00 | 702,123 |
| 2022-06-24 | $18.78 | $19.42 | $18.78 | $18.95 | $18.95 | 3,492,926 |
| 2022-06-23 | $18.25 | $18.71 | $18.06 | $18.62 | $18.62 | 567,874 |
| 2022-06-22 | $17.70 | $18.80 | $17.64 | $18.24 | $18.24 | 700,124 |
| 2022-06-21 | $18.08 | $18.50 | $17.94 | $17.95 | $17.95 | 697,600 |
| 2022-06-17 | $16.80 | $18.17 | $16.67 | $18.00 | $18.00 | 2,737,581 |
| 2022-06-16 | $16.37 | $16.64 | $15.85 | $16.48 | $16.48 | 1,161,719 |
| 2022-06-15 | $16.85 | $17.23 | $16.42 | $17.01 | $17.01 | 987,844 |
| 2022-06-14 | $16.99 | $17.00 | $16.42 | $16.63 | $16.63 | 703,274 |
| 2022-06-13 | $18.14 | $18.43 | $16.80 | $16.93 | $16.93 | 1,067,155 |
| 2022-06-10 | $19.19 | $19.43 | $18.77 | $18.85 | $18.85 | 655,297 |
| 2022-06-09 | $20.24 | $20.53 | $19.46 | $19.63 | $19.63 | 841,463 |
| 2022-06-08 | $20.42 | $20.83 | $20.16 | $20.42 | $20.42 | 512,546 |
| 2022-06-07 | $19.87 | $20.86 | $19.61 | $20.57 | $20.57 | 555,352 |
| 2022-06-06 | $20.45 | $20.76 | $19.24 | $20.08 | $20.08 | 1,148,516 |
| 2022-06-03 | $19.97 | $20.60 | $19.61 | $20.33 | $20.33 | 978,683 |
| 2022-06-02 | $19.53 | $20.53 | $18.42 | $20.30 | $20.30 | 840,258 |
| 2022-06-01 | $19.19 | $19.79 | $18.89 | $19.43 | $19.43 | 740,049 |
| 2022-05-31 | $19.66 | $19.90 | $18.87 | $18.90 | $18.90 | 1,149,050 |
| 2022-05-27 | $19.60 | $20.00 | $19.53 | $19.93 | $19.93 | 540,815 |
| 2022-05-26 | $19.11 | $19.73 | $19.01 | $19.24 | $19.24 | 920,424 |
| 2022-05-25 | $18.04 | $19.19 | $17.98 | $19.06 | $19.06 | 690,115 |
| 2022-05-24 | $18.94 | $19.03 | $18.09 | $18.24 | $18.24 | 883,709 |
| 2022-05-23 | $18.95 | $19.42 | $18.48 | $19.23 | $19.23 | 943,025 |
| 2022-05-20 | $18.82 | $19.19 | $18.24 | $18.84 | $18.84 | 738,651 |
| 2022-05-19 | $17.87 | $18.70 | $17.87 | $18.38 | $18.38 | 648,004 |
| 2022-05-18 | $18.65 | $18.93 | $18.06 | $18.20 | $18.20 | 787,165 |
| 2022-05-17 | $19.75 | $19.92 | $18.69 | $18.83 | $18.83 | 1,021,566 |
| 2022-05-16 | $19.18 | $19.70 | $18.88 | $19.15 | $19.15 | 789,068 |
| 2022-05-13 | $18.70 | $19.87 | $18.40 | $19.53 | $19.53 | 1,412,129 |
| 2022-05-12 | $17.44 | $18.81 | $17.25 | $18.34 | $18.34 | 1,350,570 |
| 2022-05-11 | $19.33 | $19.92 | $17.61 | $17.83 | $17.83 | 1,390,574 |
| 2022-05-10 | $20.33 | $20.42 | $18.95 | $19.64 | $19.64 | 1,018,061 |
| 2022-05-09 | $22.61 | $22.86 | $19.80 | $19.98 | $19.98 | 1,546,468 |
| 2022-05-06 | $24.19 | $24.52 | $23.31 | $23.34 | $23.34 | 1,303,809 |
| 2022-05-05 | $25.37 | $25.75 | $24.00 | $24.55 | $24.55 | 2,316,962 |
| 2022-05-04 | $26.84 | $27.60 | $26.04 | $27.25 | $27.25 | 1,863,648 |
| 2022-05-03 | $26.28 | $26.92 | $26.17 | $26.70 | $26.70 | 806,180 |
| 2022-05-02 | $26.15 | $26.79 | $25.80 | $26.65 | $26.65 | 1,145,982 |
| 2022-04-29 | $27.07 | $27.35 | $26.02 | $26.13 | $26.13 | 580,174 |
| 2022-04-28 | $26.64 | $27.48 | $26.43 | $27.30 | $27.30 | 561,747 |
| 2022-04-27 | $26.49 | $27.48 | $26.32 | $26.35 | $26.35 | 1,063,604 |
| 2022-04-26 | $27.84 | $27.86 | $26.41 | $26.46 | $26.46 | 761,219 |
| 2022-04-25 | $27.23 | $27.92 | $26.91 | $27.85 | $27.85 | 867,270 |
| 2022-04-22 | $27.86 | $28.56 | $27.26 | $27.54 | $27.54 | 573,532 |
| 2022-04-21 | $28.86 | $29.35 | $27.89 | $28.07 | $28.07 | 717,130 |
| 2022-04-20 | $29.17 | $29.17 | $28.40 | $28.62 | $28.62 | 592,886 |
| 2022-04-19 | $28.55 | $29.18 | $28.33 | $29.02 | $29.02 | 666,275 |
| 2022-04-18 | $29.90 | $29.94 | $28.34 | $28.60 | $28.60 | 598,512 |
| 2022-04-14 | $30.25 | $30.40 | $28.84 | $29.57 | $29.57 | 1,985,552 |
| 2022-04-13 | $28.75 | $30.26 | $28.50 | $30.25 | $30.25 | 1,934,760 |
| 2022-04-12 | $28.50 | $29.47 | $28.16 | $28.89 | $28.89 | 1,955,698 |
| 2022-04-11 | $26.10 | $28.46 | $26.08 | $28.18 | $28.18 | 2,057,735 |
| 2022-04-08 | $26.15 | $26.52 | $25.68 | $26.02 | $26.02 | 795,218 |
| 2022-04-07 | $26.54 | $27.20 | $26.32 | $26.45 | $26.45 | 877,828 |
| 2022-04-06 | $27.01 | $27.25 | $26.03 | $26.74 | $26.74 | 836,305 |
| 2022-04-05 | $27.82 | $27.82 | $26.90 | $27.33 | $27.33 | 917,703 |
| 2022-04-04 | $27.27 | $27.95 | $27.11 | $27.62 | $27.62 | 1,213,229 |
| 2022-04-01 | $27.21 | $27.76 | $26.60 | $27.26 | $27.26 | 1,083,972 |
| 2022-03-31 | $26.79 | $27.62 | $26.32 | $27.43 | $27.43 | 1,246,860 |
| 2022-03-30 | $26.99 | $27.33 | $26.62 | $26.82 | $26.82 | 1,358,431 |
| 2022-03-29 | $26.98 | $27.26 | $25.66 | $27.08 | $27.08 | 1,420,141 |
| 2022-03-28 | $26.29 | $26.88 | $25.97 | $26.67 | $26.67 | 707,882 |
| 2022-03-25 | $26.09 | $26.44 | $25.51 | $26.32 | $26.32 | 1,067,643 |
| 2022-03-24 | $25.25 | $26.33 | $25.10 | $26.32 | $26.32 | 1,923,001 |
| 2022-03-23 | $23.94 | $24.34 | $23.34 | $24.11 | $24.11 | 979,702 |
| 2022-03-22 | $22.66 | $24.35 | $22.60 | $24.31 | $24.31 | 1,385,919 |
| 2022-03-21 | $22.55 | $22.99 | $22.07 | $22.75 | $22.75 | 1,298,979 |
| 2022-03-18 | $21.84 | $23.14 | $21.84 | $22.50 | $22.50 | 8,339,931 |
| 2022-03-17 | $20.84 | $21.98 | $20.79 | $21.90 | $21.90 | 1,734,228 |
| 2022-03-16 | $20.28 | $21.28 | $20.09 | $21.19 | $21.19 | 1,300,291 |
| 2022-03-15 | $19.85 | $20.33 | $19.66 | $20.07 | $20.07 | 864,691 |
| 2022-03-14 | $18.75 | $20.15 | $18.75 | $19.77 | $19.77 | 1,389,960 |
| 2022-03-11 | $19.78 | $19.78 | $18.36 | $18.38 | $18.38 | 606,414 |
| 2022-03-10 | $19.65 | $19.86 | $19.20 | $19.60 | $19.60 | 633,516 |
| 2022-03-09 | $19.57 | $20.23 | $19.23 | $20.00 | $20.00 | 886,118 |
| 2022-03-08 | $19.42 | $19.89 | $19.04 | $19.16 | $19.16 | 902,103 |
| 2022-03-07 | $20.17 | $20.18 | $19.29 | $19.52 | $19.52 | 663,766 |
| 2022-03-04 | $20.61 | $20.70 | $19.63 | $20.09 | $20.09 | 889,989 |
| 2022-03-03 | $21.45 | $21.65 | $20.54 | $20.74 | $20.74 | 628,835 |
| 2022-03-02 | $20.99 | $21.64 | $20.60 | $21.44 | $21.44 | 719,683 |
| 2022-03-01 | $20.97 | $21.32 | $20.57 | $20.83 | $20.83 | 1,104,521 |
| 2022-02-28 | $20.55 | $21.48 | $20.50 | $21.04 | $21.04 | 1,065,434 |
| 2022-02-25 | $18.87 | $20.99 | $17.60 | $20.72 | $20.72 | 1,958,018 |
| 2022-02-24 | $18.03 | $20.51 | $18.01 | $20.29 | $20.29 | 961,402 |
| 2022-02-23 | $19.37 | $19.64 | $18.94 | $18.97 | $18.97 | 1,067,923 |
| 2022-02-22 | $18.59 | $19.56 | $18.59 | $19.23 | $19.23 | 950,279 |
| 2022-02-18 | $19.85 | $20.27 | $18.77 | $18.85 | $18.85 | 1,861,065 |
| 2022-02-17 | $20.71 | $20.92 | $19.72 | $19.85 | $19.85 | 1,095,179 |
| 2022-02-16 | $20.72 | $21.05 | $20.48 | $20.91 | $20.91 | 535,487 |
| 2022-02-15 | $21.00 | $21.17 | $20.59 | $20.97 | $20.97 | 593,855 |
| 2022-02-14 | $20.41 | $21.42 | $20.33 | $20.79 | $20.79 | 836,186 |
| 2022-02-11 | $20.32 | $20.76 | $19.97 | $20.10 | $20.10 | 559,554 |
| 2022-02-10 | $19.74 | $20.65 | $19.61 | $20.21 | $20.21 | 516,268 |
| 2022-02-09 | $20.19 | $20.31 | $19.81 | $20.30 | $20.30 | 381,173 |
| 2022-02-08 | $19.63 | $20.01 | $19.46 | $19.88 | $19.88 | 355,007 |
| 2022-02-07 | $19.16 | $20.02 | $19.16 | $19.62 | $19.62 | 511,397 |
| 2022-02-04 | $18.40 | $19.35 | $18.20 | $19.21 | $19.21 | 574,950 |
| 2022-02-03 | $18.51 | $19.05 | $18.29 | $18.44 | $18.44 | 635,795 |
| 2022-02-02 | $20.11 | $20.11 | $19.04 | $19.08 | $19.08 | 535,549 |
| 2022-02-01 | $19.91 | $20.14 | $19.39 | $20.00 | $20.00 | 699,657 |
| 2022-01-31 | $18.97 | $19.99 | $18.85 | $19.79 | $19.79 | 886,491 |
| 2022-01-28 | $18.70 | $19.00 | $18.19 | $18.90 | $18.90 | 724,932 |
| 2022-01-27 | $19.20 | $20.02 | $18.57 | $18.68 | $18.68 | 615,894 |
| 2022-01-26 | $19.75 | $20.23 | $18.96 | $19.05 | $19.05 | 750,470 |
| 2022-01-25 | $19.23 | $19.52 | $18.59 | $19.18 | $19.18 | 828,948 |
| 2022-01-24 | $19.00 | $19.71 | $18.08 | $19.61 | $19.61 | 1,066,881 |
| 2022-01-21 | $19.84 | $20.55 | $19.51 | $19.56 | $19.56 | 1,588,920 |
| 2022-01-20 | $20.58 | $21.11 | $20.01 | $20.06 | $20.06 | 1,024,920 |
| 2022-01-19 | $19.71 | $20.81 | $19.67 | $20.21 | $20.21 | 1,028,464 |
| 2022-01-18 | $19.90 | $20.19 | $19.38 | $19.75 | $19.75 | 762,935 |
| 2022-01-14 | $20.00 | $20.59 | $19.94 | $20.41 | $20.41 | 648,067 |
| 2022-01-13 | $21.56 | $21.84 | $20.08 | $20.15 | $20.15 | 423,136 |
| 2022-01-12 | $21.92 | $22.29 | $21.30 | $21.51 | $21.51 | 530,640 |
| 2022-01-11 | $20.80 | $21.90 | $20.59 | $21.81 | $21.81 | 755,901 |
| 2022-01-10 | $20.59 | $20.76 | $19.83 | $20.62 | $20.62 | 2,036,918 |
| 2022-01-07 | $20.81 | $21.00 | $20.16 | $20.85 | $20.85 | 1,454,145 |
| 2022-01-06 | $20.79 | $21.31 | $20.44 | $20.78 | $20.78 | 1,268,584 |
| 2022-01-05 | $22.54 | $22.67 | $21.02 | $21.02 | $21.02 | 1,055,791 |
| 2022-01-04 | $22.85 | $23.15 | $21.95 | $22.61 | $22.61 | 594,505 |
| 2022-01-03 | $23.10 | $23.20 | $22.44 | $22.89 | $22.89 | 507,826 |
| 2021-12-31 | $23.00 | $23.28 | $22.85 | $22.88 | $22.88 | 378,995 |
| 2021-12-30 | $22.83 | $23.56 | $22.81 | $23.12 | $23.12 | 381,685 |
| 2021-12-29 | $23.07 | $23.26 | $22.73 | $22.91 | $22.91 | 344,744 |
| 2021-12-28 | $23.24 | $23.32 | $22.66 | $23.05 | $23.05 | 1,084,173 |
| 2021-12-27 | $23.31 | $23.57 | $23.13 | $23.38 | $23.38 | 355,979 |
| 2021-12-23 | $23.44 | $23.59 | $23.00 | $23.30 | $23.30 | 371,102 |
| 2021-12-22 | $23.08 | $23.64 | $22.99 | $23.33 | $23.33 | 531,522 |
| 2021-12-21 | $22.33 | $23.13 | $22.06 | $23.10 | $23.10 | 827,314 |
| 2021-12-20 | $22.14 | $22.35 | $21.67 | $22.05 | $22.05 | 1,064,491 |
| 2021-12-17 | $22.45 | $23.01 | $22.28 | $22.54 | $22.54 | 1,503,502 |
| 2021-12-16 | $24.17 | $24.25 | $22.54 | $22.70 | $22.70 | 1,328,726 |
| 2021-12-15 | $22.66 | $24.21 | $22.45 | $23.86 | $23.86 | 1,327,393 |
| 2021-12-14 | $23.03 | $23.23 | $22.03 | $22.71 | $22.71 | 1,625,533 |
| 2021-12-13 | $23.09 | $23.61 | $22.85 | $23.42 | $23.42 | 774,421 |
| 2021-12-10 | $22.77 | $23.25 | $22.23 | $23.20 | $23.20 | 1,393,359 |
| 2021-12-09 | $23.50 | $23.62 | $22.70 | $22.84 | $22.84 | 929,772 |
| 2021-12-08 | $23.10 | $23.81 | $22.72 | $23.65 | $23.65 | 1,153,942 |
| 2021-12-07 | $23.08 | $23.65 | $22.81 | $22.98 | $22.98 | 1,681,222 |
| 2021-12-06 | $21.78 | $22.74 | $20.93 | $22.55 | $22.55 | 1,434,028 |
| 2021-12-03 | $23.64 | $23.77 | $21.85 | $22.11 | $22.11 | 1,600,387 |
| 2021-12-02 | $22.65 | $24.10 | $22.40 | $23.70 | $23.70 | 2,610,274 |
| 2021-12-01 | $24.09 | $24.24 | $22.83 | $23.21 | $23.21 | 2,144,821 |
| 2021-11-30 | $23.64 | $24.18 | $23.13 | $23.81 | $23.81 | 1,147,627 |
| 2021-11-29 | $23.52 | $23.88 | $23.22 | $23.67 | $23.67 | 1,011,810 |
| 2021-11-26 | $23.89 | $24.10 | $23.16 | $23.56 | $23.56 | 635,931 |
| 2021-11-24 | $24.01 | $24.45 | $23.68 | $24.31 | $24.31 | 865,211 |
| 2021-11-23 | $24.89 | $25.41 | $24.03 | $24.34 | $24.34 | 957,532 |
| 2021-11-22 | $26.50 | $26.63 | $24.91 | $25.14 | $25.14 | 1,236,016 |
| 2021-11-19 | $27.05 | $27.16 | $26.42 | $26.44 | $26.44 | 718,304 |
| 2021-11-18 | $28.10 | $28.52 | $27.06 | $27.16 | $27.16 | 1,047,511 |
| 2021-11-17 | $28.21 | $28.45 | $27.78 | $28.09 | $28.09 | 935,325 |
| 2021-11-16 | $27.52 | $28.38 | $27.40 | $28.34 | $28.34 | 888,033 |
| 2021-11-15 | $28.05 | $28.06 | $27.25 | $27.45 | $27.45 | 810,837 |
| 2021-11-12 | $28.33 | $29.04 | $27.87 | $27.88 | $27.88 | 1,084,238 |
| 2021-11-11 | $28.56 | $29.21 | $28.27 | $28.30 | $28.30 | 2,416,569 |
| 2021-11-10 | $27.94 | $29.58 | $27.91 | $28.22 | $28.22 | 3,539,177 |
| 2021-11-09 | $27.61 | $28.50 | $27.45 | $28.10 | $28.10 | 8,768,212 |
| 2021-11-08 | $27.19 | $30.00 | $27.15 | $29.25 | $29.25 | 1,304,782 |
| 2021-11-05 | $28.50 | $28.52 | $27.26 | $27.32 | $27.32 | 955,668 |
| 2021-11-04 | $30.00 | $30.25 | $27.90 | $28.50 | $28.50 | 2,526,503 |
| 2021-11-03 | $27.23 | $28.79 | $27.06 | $28.79 | $28.79 | 760,590 |
| 2021-11-02 | $28.20 | $28.29 | $26.90 | $27.23 | $27.23 | 752,877 |
| 2021-11-01 | $28.35 | $28.68 | $28.01 | $28.11 | $28.11 | 598,358 |
| 2021-10-29 | $28.28 | $28.82 | $28.13 | $28.33 | $28.33 | 826,848 |
| 2021-10-28 | $27.83 | $28.60 | $27.68 | $28.30 | $28.30 | 761,102 |
| 2021-10-27 | $27.83 | $27.93 | $27.29 | $27.76 | $27.76 | 953,235 |
| 2021-10-26 | $28.63 | $28.85 | $27.87 | $28.00 | $28.00 | 643,994 |
| 2021-10-25 | $28.11 | $28.86 | $27.78 | $28.32 | $28.32 | 851,571 |
| 2021-10-22 | $27.63 | $28.03 | $27.50 | $27.98 | $27.98 | 414,293 |
| 2021-10-21 | $27.60 | $27.92 | $27.51 | $27.77 | $27.77 | 322,287 |
| 2021-10-20 | $27.23 | $27.58 | $27.04 | $27.55 | $27.55 | 548,486 |
| 2021-10-19 | $27.40 | $27.64 | $27.13 | $27.26 | $27.26 | 697,143 |
| 2021-10-18 | $26.79 | $27.75 | $26.55 | $27.30 | $27.30 | 945,823 |
| 2021-10-15 | $27.00 | $27.00 | $26.32 | $26.47 | $26.47 | 486,685 |
| 2021-10-14 | $26.51 | $27.00 | $26.31 | $26.73 | $26.73 | 656,609 |
| 2021-10-13 | $25.69 | $26.32 | $25.69 | $26.25 | $26.25 | 536,385 |
| 2021-10-12 | $25.64 | $25.87 | $25.30 | $25.70 | $25.70 | 433,717 |
| 2021-10-11 | $25.12 | $25.96 | $25.08 | $25.36 | $25.36 | 412,216 |
| 2021-10-08 | $25.36 | $25.90 | $25.09 | $25.37 | $25.37 | 441,092 |
| 2021-10-07 | $25.08 | $25.88 | $25.02 | $25.39 | $25.39 | 540,134 |
| 2021-10-06 | $23.77 | $24.85 | $23.62 | $24.84 | $24.84 | 625,188 |
| 2021-10-05 | $24.03 | $24.34 | $23.78 | $24.07 | $24.07 | 611,412 |
| 2021-10-04 | $24.99 | $24.99 | $23.42 | $23.61 | $23.61 | 724,898 |
| 2021-10-01 | $24.71 | $25.38 | $24.55 | $25.29 | $25.29 | 449,083 |
| 2021-09-30 | $25.09 | $25.51 | $24.41 | $24.57 | $24.57 | 727,673 |
| 2021-09-29 | $25.33 | $25.63 | $25.04 | $25.12 | $25.12 | 378,106 |
| 2021-09-28 | $25.93 | $26.55 | $25.02 | $25.20 | $25.20 | 649,281 |
| 2021-09-27 | $26.70 | $26.84 | $26.07 | $26.20 | $26.20 | 718,058 |
| 2021-09-24 | $26.69 | $27.07 | $26.18 | $26.94 | $26.94 | 645,607 |
| 2021-09-23 | $26.13 | $26.84 | $25.73 | $26.75 | $26.75 | 730,889 |
| 2021-09-22 | $25.56 | $26.08 | $25.56 | $25.97 | $25.97 | 576,097 |
| 2021-09-21 | $25.12 | $25.67 | $24.97 | $25.64 | $25.64 | 532,888 |
| 2021-09-20 | $24.93 | $25.20 | $24.43 | $24.94 | $24.94 | 1,046,852 |
| 2021-09-17 | $25.13 | $25.78 | $24.90 | $25.41 | $25.41 | 2,567,821 |
| 2021-09-16 | $24.64 | $25.02 | $24.37 | $25.00 | $25.00 | 794,446 |
| 2021-09-15 | $24.77 | $25.18 | $24.57 | $24.71 | $24.71 | 915,355 |
| 2021-09-14 | $25.32 | $25.40 | $24.65 | $24.75 | $24.75 | 1,083,681 |
| 2021-09-13 | $25.65 | $25.81 | $25.02 | $25.26 | $25.26 | 931,059 |
| 2021-09-10 | $26.25 | $26.60 | $25.60 | $25.60 | $25.60 | 993,175 |
| 2021-09-09 | $25.61 | $26.83 | $25.61 | $26.11 | $26.11 | 992,775 |
| 2021-09-08 | $27.40 | $27.51 | $25.51 | $25.62 | $25.62 | 1,506,545 |
| 2021-09-07 | $27.85 | $27.99 | $27.38 | $27.56 | $27.56 | 908,433 |
| 2021-09-03 | $26.80 | $27.80 | $26.57 | $27.79 | $27.79 | 1,090,311 |
| 2021-09-02 | $26.20 | $26.81 | $26.10 | $26.69 | $26.69 | 695,150 |
| 2021-09-01 | $26.04 | $26.59 | $25.75 | $26.25 | $26.25 | 822,066 |
| 2021-08-31 | $25.74 | $26.25 | $25.66 | $25.95 | $25.95 | 757,329 |
| 2021-08-30 | $26.05 | $26.34 | $25.67 | $25.76 | $25.76 | 759,219 |
| 2021-08-27 | $25.97 | $26.33 | $25.51 | $26.09 | $26.09 | 1,113,713 |
| 2021-08-26 | $25.00 | $25.70 | $24.93 | $25.66 | $25.66 | 828,427 |
| 2021-08-25 | $24.35 | $25.15 | $24.33 | $24.90 | $24.90 | 878,142 |
| 2021-08-24 | $24.39 | $24.72 | $24.01 | $24.37 | $24.37 | 1,759,395 |
| 2021-08-23 | $23.70 | $24.26 | $23.65 | $24.09 | $24.09 | 1,082,549 |
| 2021-08-20 | $23.81 | $24.09 | $23.60 | $23.70 | $23.70 | 642,317 |
| 2021-08-19 | $23.59 | $24.09 | $23.54 | $23.70 | $23.70 | 656,612 |
| 2021-08-18 | $23.74 | $24.33 | $23.23 | $23.72 | $23.72 | 1,261,388 |
| 2021-08-17 | $23.49 | $24.06 | $23.36 | $23.63 | $23.63 | 1,604,251 |
| 2021-08-16 | $23.01 | $23.63 | $22.58 | $23.50 | $23.50 | 3,427,320 |
| 2021-08-13 | $24.71 | $25.12 | $24.21 | $24.50 | $24.50 | 704,681 |
| 2021-08-12 | $23.71 | $25.00 | $23.51 | $24.77 | $24.77 | 798,160 |
| 2021-08-11 | $24.06 | $24.29 | $23.52 | $23.73 | $23.73 | 884,315 |
| 2021-08-10 | $24.07 | $24.50 | $23.60 | $23.98 | $23.98 | 620,927 |
| 2021-08-09 | $22.93 | $24.58 | $22.86 | $23.90 | $23.90 | 1,140,775 |
| 2021-08-06 | $24.06 | $24.48 | $22.78 | $22.93 | $22.93 | 1,177,838 |
| 2021-08-05 | $26.13 | $26.16 | $23.58 | $23.98 | $23.98 | 2,859,812 |
| 2021-08-04 | $21.85 | $22.51 | $21.57 | $22.36 | $22.36 | 932,427 |
| 2021-08-03 | $22.10 | $22.20 | $21.64 | $21.99 | $21.99 | 420,532 |
| 2021-08-02 | $22.10 | $22.48 | $21.65 | $22.13 | $22.13 | 416,015 |
| 2021-07-30 | $22.27 | $22.73 | $22.05 | $22.07 | $22.07 | 480,467 |
| 2021-07-29 | $22.75 | $22.96 | $22.46 | $22.53 | $22.53 | 333,243 |
| 2021-07-28 | $22.37 | $22.87 | $22.27 | $22.74 | $22.74 | 253,947 |
| 2021-07-27 | $22.73 | $22.73 | $21.71 | $22.20 | $22.20 | 393,628 |
| 2021-07-26 | $22.76 | $23.05 | $22.28 | $22.72 | $22.72 | 475,347 |
| 2021-07-23 | $22.90 | $22.95 | $22.42 | $22.68 | $22.68 | 1,299,123 |
| 2021-07-22 | $23.27 | $23.65 | $22.80 | $22.85 | $22.85 | 633,428 |
| 2021-07-21 | $22.61 | $23.55 | $22.55 | $23.24 | $23.24 | 477,985 |
| 2021-07-20 | $22.14 | $23.04 | $21.77 | $22.69 | $22.69 | 477,310 |
| 2021-07-19 | $21.70 | $22.25 | $21.45 | $21.96 | $21.96 | 549,096 |
| 2021-07-16 | $22.38 | $22.62 | $22.03 | $22.07 | $22.07 | 1,111,894 |
| 2021-07-15 | $22.64 | $22.82 | $22.15 | $22.29 | $22.29 | 498,292 |
| 2021-07-14 | $23.34 | $23.43 | $22.57 | $22.74 | $22.74 | 480,757 |
| 2021-07-13 | $23.66 | $23.97 | $22.98 | $23.23 | $23.23 | 579,029 |
| 2021-07-12 | $24.19 | $24.42 | $23.73 | $23.74 | $23.74 | 615,982 |
| 2021-07-09 | $24.00 | $24.04 | $23.52 | $23.97 | $23.97 | 563,028 |
| 2021-07-08 | $22.99 | $23.89 | $22.78 | $23.87 | $23.87 | 636,052 |
| 2021-07-07 | $23.24 | $23.57 | $22.77 | $23.28 | $23.28 | 396,561 |
| 2021-07-06 | $22.90 | $23.25 | $22.70 | $22.97 | $22.97 | 613,972 |
| 2021-07-02 | $23.50 | $23.54 | $22.45 | $22.93 | $22.93 | 751,671 |
| 2021-07-01 | $22.90 | $23.32 | $22.41 | $23.28 | $23.28 | 1,141,395 |
| 2021-06-30 | $23.38 | $23.39 | $22.69 | $22.90 | $22.90 | 704,406 |
| 2021-06-29 | $23.70 | $23.80 | $23.24 | $23.31 | $23.31 | 568,271 |
| 2021-06-28 | $23.99 | $24.10 | $23.40 | $23.69 | $23.69 | 671,690 |
| 2021-06-25 | $23.78 | $23.89 | $23.18 | $23.84 | $23.84 | 2,916,856 |
| 2021-06-24 | $23.59 | $23.82 | $23.34 | $23.62 | $23.62 | 463,232 |
| 2021-06-23 | $23.54 | $23.71 | $23.13 | $23.28 | $23.28 | 498,977 |
| 2021-06-22 | $23.52 | $24.08 | $23.35 | $23.59 | $23.59 | 495,745 |
| 2021-06-21 | $23.86 | $23.96 | $23.29 | $23.56 | $23.56 | 826,019 |
| 2021-06-18 | $23.53 | $24.05 | $23.23 | $23.70 | $23.70 | 1,369,674 |
| 2021-06-17 | $22.83 | $23.54 | $22.57 | $23.45 | $23.45 | 1,387,939 |
| 2021-06-16 | $22.62 | $22.94 | $22.08 | $22.76 | $22.76 | 1,895,228 |
| 2021-06-15 | $23.09 | $23.10 | $22.31 | $22.61 | $22.61 | 3,555,770 |
| 2021-06-14 | $24.86 | $25.10 | $24.45 | $24.56 | $24.56 | 820,037 |
| 2021-06-11 | $24.99 | $25.06 | $24.56 | $24.69 | $24.69 | 524,298 |
| 2021-06-10 | $25.21 | $25.26 | $24.66 | $24.94 | $24.94 | 553,099 |
| 2021-06-09 | $25.16 | $25.48 | $24.96 | $25.14 | $25.14 | 636,823 |
| 2021-06-08 | $25.00 | $25.57 | $24.76 | $25.01 | $25.01 | 658,929 |
| 2021-06-07 | $24.18 | $24.99 | $24.03 | $24.95 | $24.95 | 454,661 |
| 2021-06-04 | $24.01 | $24.47 | $23.98 | $24.34 | $24.34 | 376,566 |
| 2021-06-03 | $24.37 | $24.45 | $23.84 | $23.92 | $23.92 | 408,684 |
| 2021-06-02 | $24.25 | $24.50 | $24.07 | $24.34 | $24.34 | 657,120 |
| 2021-06-01 | $24.25 | $24.47 | $23.68 | $24.11 | $24.11 | 647,293 |
| 2021-05-28 | $24.34 | $24.74 | $24.08 | $24.11 | $24.11 | 622,402 |
| 2021-05-27 | $24.39 | $24.51 | $24.08 | $24.18 | $24.18 | 747,852 |
| 2021-05-26 | $24.38 | $24.87 | $24.31 | $24.39 | $24.39 | 612,094 |
| 2021-05-25 | $25.00 | $25.00 | $23.89 | $24.09 | $24.09 | 816,862 |
| 2021-05-24 | $24.39 | $24.91 | $24.25 | $24.51 | $24.51 | 518,358 |
| 2021-05-21 | $24.17 | $24.42 | $23.76 | $24.21 | $24.21 | 537,710 |
| 2021-05-20 | $23.28 | $24.04 | $23.19 | $23.82 | $23.82 | 431,269 |
| 2021-05-19 | $23.20 | $23.63 | $22.59 | $23.19 | $23.19 | 712,932 |
| 2021-05-18 | $23.21 | $23.92 | $23.01 | $23.71 | $23.71 | 828,142 |
| 2021-05-17 | $23.30 | $23.70 | $22.86 | $23.06 | $23.06 | 735,785 |
| 2021-05-14 | $22.87 | $23.73 | $22.76 | $23.67 | $23.67 | 640,530 |
| 2021-05-13 | $23.31 | $23.85 | $22.55 | $22.85 | $22.85 | 650,767 |
| 2021-05-12 | $22.49 | $23.29 | $22.31 | $23.07 | $23.07 | 647,319 |
| 2021-05-11 | $21.69 | $23.13 | $21.38 | $22.87 | $22.87 | 1,289,449 |
| 2021-05-10 | $24.08 | $24.22 | $22.36 | $22.50 | $22.50 | 1,953,148 |
| 2021-05-07 | $24.67 | $25.24 | $24.12 | $24.16 | $24.16 | 1,248,012 |
| 2021-05-06 | $24.00 | $24.62 | $22.78 | $24.46 | $24.46 | 1,763,194 |
| 2021-05-05 | $22.84 | $22.84 | $22.25 | $22.62 | $22.62 | 1,051,819 |
| 2021-05-04 | $23.21 | $23.21 | $22.31 | $22.79 | $22.79 | 707,730 |
| 2021-05-03 | $24.30 | $24.30 | $23.28 | $23.57 | $23.57 | 1,170,425 |
| 2021-04-30 | $23.92 | $24.66 | $23.86 | $24.28 | $24.28 | 837,462 |
| 2021-04-29 | $24.52 | $24.80 | $23.37 | $24.23 | $24.23 | 1,138,462 |
| 2021-04-28 | $24.69 | $25.28 | $24.38 | $24.39 | $24.39 | 770,951 |
| 2021-04-27 | $24.99 | $25.01 | $24.45 | $24.71 | $24.71 | 1,209,409 |
| 2021-04-26 | $23.83 | $25.09 | $23.76 | $24.99 | $24.99 | 1,320,098 |
| 2021-04-23 | $23.50 | $24.15 | $23.20 | $23.67 | $23.67 | 704,612 |
| 2021-04-22 | $22.53 | $23.50 | $22.51 | $23.41 | $23.41 | 1,071,770 |
| 2021-04-21 | $21.79 | $22.57 | $21.56 | $22.45 | $22.45 | 506,149 |
| 2021-04-20 | $22.49 | $22.76 | $21.58 | $21.84 | $21.84 | 502,767 |
| 2021-04-19 | $22.67 | $22.92 | $22.06 | $22.63 | $22.63 | 906,364 |
| 2021-04-16 | $23.02 | $23.34 | $22.73 | $22.83 | $22.83 | 1,281,041 |
| 2021-04-15 | $23.43 | $23.78 | $22.78 | $23.37 | $23.37 | 1,145,061 |
| 2021-04-14 | $23.24 | $24.16 | $23.09 | $23.14 | $23.14 | 1,860,886 |
| 2021-04-13 | $22.79 | $23.37 | $22.59 | $23.12 | $23.12 | 1,446,129 |
| 2021-04-12 | $22.30 | $22.84 | $22.23 | $22.72 | $22.72 | 2,147,898 |
| 2021-04-09 | $22.33 | $22.59 | $21.87 | $22.49 | $22.49 | 1,329,088 |
| 2021-04-08 | $21.88 | $22.61 | $21.88 | $22.36 | $22.36 | 1,752,771 |
| 2021-04-07 | $22.81 | $22.97 | $21.45 | $21.59 | $21.59 | 778,196 |
| 2021-04-06 | $23.00 | $23.02 | $22.45 | $22.49 | $22.49 | 873,898 |
| 2021-04-05 | $23.00 | $23.17 | $22.26 | $22.80 | $22.80 | 644,342 |
| 2021-04-01 | $22.25 | $23.11 | $22.25 | $22.64 | $22.64 | 895,659 |
| 2021-03-31 | $21.73 | $22.57 | $21.60 | $21.93 | $21.93 | 1,311,849 |
| 2021-03-30 | $21.79 | $21.79 | $21.22 | $21.41 | $21.41 | 791,486 |
| 2021-03-29 | $21.76 | $22.15 | $21.30 | $21.90 | $21.90 | 668,185 |
| 2021-03-26 | $21.84 | $22.20 | $21.25 | $21.92 | $21.92 | 609,710 |
| 2021-03-25 | $21.53 | $21.81 | $20.70 | $21.72 | $21.72 | 1,431,117 |
| 2021-03-24 | $22.97 | $23.20 | $21.63 | $21.68 | $21.68 | 866,043 |
| 2021-03-23 | $23.14 | $23.57 | $22.85 | $23.02 | $23.02 | 670,253 |
| 2021-03-22 | $23.28 | $23.66 | $22.82 | $23.21 | $23.21 | 1,075,370 |
| 2021-03-19 | $22.80 | $23.22 | $22.44 | $23.11 | $23.11 | 1,529,726 |
| 2021-03-18 | $23.05 | $23.46 | $22.61 | $22.72 | $22.72 | 1,317,638 |
| 2021-03-17 | $22.39 | $23.19 | $22.07 | $23.02 | $23.02 | 1,034,915 |
| 2021-03-16 | $23.47 | $23.79 | $22.42 | $22.91 | $22.91 | 1,574,199 |
| 2021-03-15 | $23.33 | $23.33 | $22.71 | $23.21 | $23.21 | 1,876,246 |
| 2021-03-12 | $22.93 | $23.30 | $22.53 | $22.95 | $22.95 | 1,330,872 |
| 2021-03-11 | $23.47 | $23.76 | $22.85 | $23.50 | $23.50 | 1,174,671 |
| 2021-03-10 | $23.09 | $23.54 | $22.36 | $22.64 | $22.64 | 1,615,863 |
| 2021-03-09 | $22.74 | $23.44 | $22.23 | $22.50 | $22.50 | 1,864,946 |
| 2021-03-08 | $22.43 | $23.02 | $21.72 | $21.80 | $21.80 | 1,132,360 |
| 2021-03-05 | $23.54 | $23.64 | $21.46 | $22.49 | $22.49 | 1,782,353 |
| 2021-03-04 | $23.87 | $24.78 | $22.75 | $23.34 | $23.34 | 1,328,854 |
| 2021-03-03 | $24.69 | $25.16 | $23.63 | $23.97 | $23.97 | 1,213,774 |
| 2021-03-02 | $25.88 | $26.09 | $24.30 | $24.62 | $24.62 | 1,545,864 |
| 2021-03-01 | $24.10 | $25.79 | $24.00 | $25.76 | $25.76 | 1,587,989 |
| 2021-02-26 | $24.02 | $24.21 | $22.56 | $23.43 | $23.43 | 2,441,402 |
| 2021-02-25 | $26.01 | $27.47 | $23.07 | $23.34 | $23.34 | 7,638,516 |
| 2021-02-24 | $31.50 | $32.57 | $30.76 | $32.41 | $32.41 | 1,230,385 |
| 2021-02-23 | $31.99 | $32.15 | $29.06 | $31.37 | $31.37 | 1,497,184 |
| 2021-02-22 | $35.31 | $35.47 | $33.22 | $33.56 | $33.56 | 867,192 |
| 2021-02-19 | $35.70 | $36.25 | $35.39 | $35.92 | $35.92 | 615,783 |
| 2021-02-18 | $35.05 | $35.53 | $34.38 | $35.39 | $35.39 | 511,944 |
| 2021-02-17 | $35.75 | $35.77 | $34.64 | $35.52 | $35.52 | 1,119,507 |
| 2021-02-16 | $36.77 | $36.81 | $35.20 | $35.76 | $35.76 | 512,075 |
| 2021-02-12 | $35.47 | $37.23 | $35.35 | $36.25 | $36.25 | 792,568 |
| 2021-02-11 | $34.91 | $36.09 | $34.08 | $35.57 | $35.57 | 744,729 |
| 2021-02-10 | $34.18 | $35.10 | $33.50 | $34.80 | $34.80 | 458,927 |
| 2021-02-09 | $34.35 | $34.84 | $33.95 | $33.98 | $33.98 | 694,128 |
| 2021-02-08 | $34.74 | $35.16 | $33.65 | $33.87 | $33.87 | 847,450 |
| 2021-02-05 | $33.23 | $33.98 | $32.90 | $33.94 | $33.94 | 549,154 |
| 2021-02-04 | $31.96 | $33.12 | $31.58 | $33.05 | $33.05 | 647,053 |
| 2021-02-03 | $32.71 | $32.71 | $31.54 | $31.65 | $31.65 | 813,488 |
| 2021-02-02 | $31.90 | $32.78 | $31.56 | $32.72 | $32.72 | 1,454,811 |
| 2021-02-01 | $30.14 | $30.86 | $29.89 | $30.83 | $30.83 | 544,290 |
| 2021-01-29 | $30.26 | $30.47 | $29.02 | $29.91 | $29.91 | 811,127 |
| 2021-01-28 | $31.11 | $31.27 | $30.02 | $30.25 | $30.25 | 670,472 |
| 2021-01-27 | $30.78 | $31.98 | $29.75 | $31.11 | $31.11 | 846,005 |
| 2021-01-26 | $31.14 | $31.54 | $30.67 | $30.82 | $30.82 | 746,211 |
| 2021-01-25 | $32.30 | $32.33 | $30.11 | $30.81 | $30.81 | 1,454,624 |
| 2021-01-22 | $31.97 | $32.33 | $31.68 | $32.30 | $32.30 | 791,138 |
| 2021-01-21 | $32.60 | $32.90 | $31.48 | $32.14 | $32.14 | 1,074,519 |
| 2021-01-20 | $30.54 | $33.11 | $30.40 | $32.28 | $32.28 | 2,661,180 |
| 2021-01-19 | $30.05 | $30.24 | $29.07 | $30.22 | $30.22 | 848,511 |
| 2021-01-15 | $30.04 | $30.50 | $29.38 | $29.70 | $29.70 | 2,103,818 |
| 2021-01-14 | $29.45 | $30.36 | $29.42 | $30.13 | $30.13 | 830,560 |
| 2021-01-13 | $30.39 | $31.42 | $29.30 | $29.42 | $29.42 | 1,052,541 |
| 2021-01-12 | $29.71 | $30.35 | $29.57 | $30.33 | $30.33 | 738,570 |
| 2021-01-11 | $29.55 | $30.24 | $28.88 | $29.48 | $29.48 | 790,574 |
| 2021-01-08 | $30.01 | $30.68 | $29.53 | $29.87 | $29.87 | 1,061,045 |
| 2021-01-07 | $27.30 | $28.68 | $27.23 | $28.51 | $28.51 | 910,858 |
| 2021-01-06 | $27.41 | $27.52 | $26.59 | $27.28 | $27.28 | 1,379,377 |
| 2021-01-05 | $28.18 | $28.40 | $27.15 | $27.82 | $27.82 | 656,154 |
| 2021-01-04 | $28.64 | $28.77 | $27.09 | $27.97 | $27.97 | 1,299,046 |
| 2020-12-31 | $28.56 | $28.95 | $27.80 | $28.64 | $28.64 | 529,218 |
| 2020-12-30 | $28.20 | $28.83 | $28.11 | $28.37 | $28.37 | 505,490 |
| 2020-12-29 | $28.55 | $29.18 | $27.65 | $28.00 | $28.00 | 561,722 |
| 2020-12-28 | $29.51 | $29.84 | $28.21 | $28.43 | $28.43 | 688,753 |
| 2020-12-24 | $29.43 | $29.48 | $28.75 | $28.99 | $28.99 | 279,332 |
| 2020-12-23 | $30.09 | $30.22 | $28.90 | $29.12 | $29.12 | 764,246 |
| 2020-12-22 | $29.38 | $30.41 | $29.19 | $30.00 | $30.00 | 1,167,114 |
| 2020-12-21 | $28.40 | $29.50 | $28.15 | $29.01 | $29.01 | 1,222,138 |
| 2020-12-18 | $28.30 | $29.22 | $28.12 | $28.97 | $28.97 | 1,982,338 |
| 2020-12-17 | $27.52 | $28.27 | $26.90 | $28.14 | $28.14 | 898,415 |
| 2020-12-16 | $26.70 | $27.28 | $26.20 | $27.21 | $27.21 | 1,459,420 |
| 2020-12-15 | $26.47 | $26.83 | $26.20 | $26.39 | $26.39 | 2,375,859 |
| 2020-12-14 | $27.67 | $28.46 | $27.14 | $27.15 | $27.15 | 1,509,649 |
| 2020-12-11 | $26.92 | $28.15 | $26.60 | $27.29 | $27.29 | 2,412,824 |
| 2020-12-10 | $24.90 | $26.59 | $24.50 | $26.50 | $26.50 | 1,376,079 |
| 2020-12-09 | $26.10 | $26.20 | $24.75 | $25.34 | $25.34 | 1,337,831 |
| 2020-12-08 | $25.60 | $26.22 | $25.45 | $26.09 | $26.09 | 1,391,908 |
| 2020-12-07 | $24.52 | $25.35 | $24.50 | $25.35 | $25.35 | 935,101 |
| 2020-12-04 | $24.00 | $24.47 | $23.62 | $24.37 | $24.37 | 1,100,401 |
| 2020-12-03 | $22.53 | $24.08 | $22.45 | $23.92 | $23.92 | 1,703,231 |
| 2020-12-02 | $22.16 | $22.34 | $21.34 | $22.33 | $22.33 | 763,693 |
| 2020-12-01 | $22.50 | $22.73 | $21.75 | $22.15 | $22.15 | 1,036,724 |
| 2020-11-30 | $22.97 | $23.26 | $21.81 | $22.49 | $22.49 | 1,338,953 |
| 2020-11-27 | $23.00 | $23.09 | $22.35 | $22.88 | $22.88 | 571,515 |
| 2020-11-25 | $22.17 | $22.84 | $22.15 | $22.61 | $22.61 | 1,113,794 |
| 2020-11-24 | $22.38 | $22.47 | $21.63 | $22.11 | $22.11 | 1,409,744 |
| 2020-11-23 | $22.57 | $22.75 | $20.95 | $22.18 | $22.18 | 2,284,213 |
| 2020-11-20 | $21.82 | $22.87 | $21.76 | $22.38 | $22.38 | 1,978,258 |
| 2020-11-19 | $20.39 | $21.93 | $20.21 | $21.72 | $21.72 | 2,027,612 |
| 2020-11-18 | $20.84 | $20.86 | $19.97 | $20.22 | $20.22 | 1,819,752 |
| 2020-11-17 | $21.29 | $21.54 | $20.76 | $20.84 | $20.84 | 1,178,626 |
| 2020-11-16 | $20.70 | $21.43 | $20.65 | $21.07 | $21.07 | 1,785,911 |
| 2020-11-13 | $20.85 | $21.35 | $20.45 | $20.62 | $20.62 | 2,295,748 |
| 2020-11-12 | $21.59 | $21.71 | $20.40 | $20.59 | $20.59 | 2,331,489 |
| 2020-11-11 | $22.11 | $22.11 | $20.92 | $21.39 | $21.39 | 2,425,944 |
| 2020-11-10 | $22.50 | $22.56 | $20.90 | $21.57 | $21.57 | 1,802,962 |
| 2020-11-09 | $23.20 | $23.80 | $22.31 | $22.36 | $22.36 | 1,709,625 |
| 2020-11-06 | $23.56 | $23.59 | $22.02 | $23.04 | $23.04 | 3,716,619 |
| 2020-11-05 | $24.04 | $27.11 | $23.00 | $23.34 | $23.34 | 6,476,018 |
| 2020-11-04 | $28.32 | $29.00 | $27.20 | $27.94 | $27.94 | 1,158,234 |
| 2020-11-03 | $26.96 | $28.04 | $26.90 | $27.39 | $27.39 | 799,648 |
| 2020-11-02 | $28.06 | $28.90 | $26.48 | $26.64 | $26.64 | 894,999 |
| 2020-10-30 | $30.00 | $30.19 | $27.22 | $27.69 | $27.69 | 1,582,529 |
| 2020-10-29 | $31.65 | $31.86 | $29.76 | $30.23 | $30.23 | 736,553 |
| 2020-10-28 | $30.84 | $31.68 | $30.31 | $31.23 | $31.23 | 594,541 |
| 2020-10-27 | $32.16 | $32.34 | $30.90 | $31.63 | $31.63 | 1,268,315 |
| 2020-10-26 | $32.01 | $32.61 | $30.88 | $31.82 | $31.82 | 460,309 |
| 2020-10-23 | $32.51 | $32.93 | $31.92 | $32.33 | $32.33 | 375,014 |
| 2020-10-22 | $33.05 | $33.23 | $31.76 | $32.18 | $32.18 | 1,092,588 |
| 2020-10-21 | $33.81 | $34.25 | $32.67 | $32.87 | $32.87 | 376,681 |
| 2020-10-20 | $34.65 | $34.95 | $33.33 | $33.59 | $33.59 | 558,985 |
| 2020-10-19 | $35.08 | $35.69 | $34.50 | $34.63 | $34.63 | 312,407 |
| 2020-10-16 | $35.30 | $35.37 | $34.52 | $34.80 | $34.80 | 277,163 |
| 2020-10-15 | $34.57 | $35.33 | $34.26 | $35.10 | $35.10 | 281,227 |
| 2020-10-14 | $36.25 | $36.28 | $35.04 | $35.39 | $35.39 | 377,457 |
| 2020-10-13 | $35.38 | $36.27 | $35.25 | $35.76 | $35.76 | 553,266 |
| 2020-10-12 | $35.37 | $35.85 | $34.83 | $35.23 | $35.23 | 729,004 |
| 2020-10-09 | $34.40 | $35.82 | $34.29 | $35.77 | $35.77 | 743,507 |
| 2020-10-08 | $34.72 | $34.75 | $33.25 | $33.89 | $33.89 | 806,614 |
| 2020-10-07 | $33.19 | $34.25 | $32.84 | $34.11 | $34.11 | 832,491 |
| 2020-10-06 | $33.05 | $33.70 | $31.91 | $32.72 | $32.72 | 769,107 |
| 2020-10-05 | $31.39 | $32.92 | $31.23 | $32.73 | $32.73 | 665,580 |
| 2020-10-02 | $30.21 | $31.60 | $30.21 | $31.18 | $31.18 | 470,721 |
| 2020-10-01 | $31.52 | $31.69 | $30.83 | $31.30 | $31.30 | 532,167 |
| 2020-09-30 | $31.01 | $31.91 | $30.72 | $31.21 | $31.21 | 646,273 |
| 2020-09-29 | $31.78 | $32.44 | $30.87 | $31.10 | $31.10 | 825,269 |
| 2020-09-28 | $31.16 | $31.91 | $30.82 | $31.66 | $31.66 | 697,078 |
| 2020-09-25 | $29.52 | $30.41 | $29.50 | $30.24 | $30.24 | 287,558 |
| 2020-09-24 | $29.40 | $30.13 | $29.05 | $29.58 | $29.58 | 502,150 |
| 2020-09-23 | $30.77 | $30.92 | $29.50 | $29.92 | $29.92 | 548,823 |
| 2020-09-22 | $30.64 | $30.90 | $29.60 | $30.88 | $30.88 | 566,504 |
| 2020-09-21 | $29.19 | $30.61 | $29.15 | $30.48 | $30.48 | 497,887 |
| 2020-09-18 | $29.72 | $30.34 | $29.27 | $29.89 | $29.89 | 2,420,580 |
| 2020-09-17 | $30.43 | $30.61 | $28.30 | $29.48 | $29.48 | 1,575,023 |
| 2020-09-16 | $31.07 | $31.45 | $30.41 | $30.52 | $30.52 | 523,913 |
| 2020-09-15 | $30.90 | $31.43 | $30.43 | $31.04 | $31.04 | 454,551 |
| 2020-09-14 | $30.20 | $30.91 | $29.95 | $30.75 | $30.75 | 444,545 |
| 2020-09-11 | $30.64 | $30.86 | $29.26 | $29.72 | $29.72 | 641,640 |
| 2020-09-10 | $32.59 | $33.22 | $30.27 | $30.32 | $30.32 | 832,168 |
| 2020-09-09 | $31.40 | $32.79 | $31.40 | $32.28 | $32.28 | 961,526 |
| 2020-09-08 | $29.73 | $31.70 | $29.51 | $30.89 | $30.89 | 904,526 |
| 2020-09-04 | $32.16 | $32.38 | $28.63 | $31.12 | $31.12 | 1,472,408 |
| 2020-09-03 | $35.05 | $35.25 | $31.55 | $32.29 | $32.29 | 1,320,576 |
| 2020-09-02 | $37.50 | $37.50 | $35.02 | $36.05 | $36.05 | 803,810 |
| 2020-09-01 | $34.63 | $36.40 | $34.63 | $36.37 | $36.37 | 790,345 |
| 2020-08-31 | $34.52 | $35.17 | $33.72 | $34.47 | $34.47 | 1,025,552 |
| 2020-08-28 | $34.90 | $35.81 | $34.74 | $35.01 | $35.01 | 489,041 |
| 2020-08-27 | $35.00 | $35.18 | $33.70 | $34.50 | $34.50 | 593,661 |
| 2020-08-26 | $33.84 | $35.15 | $33.70 | $35.08 | $35.08 | 860,139 |
| 2020-08-25 | $33.41 | $34.06 | $32.98 | $33.48 | $33.48 | 667,393 |
| 2020-08-24 | $33.88 | $34.39 | $32.83 | $33.54 | $33.54 | 935,233 |
| 2020-08-21 | $33.86 | $34.29 | $32.82 | $33.13 | $33.13 | 964,541 |
| 2020-08-20 | $32.36 | $34.49 | $32.01 | $34.21 | $34.21 | 1,713,113 |
| 2020-08-19 | $32.45 | $32.97 | $31.62 | $32.55 | $32.55 | 742,067 |
| 2020-08-18 | $33.50 | $33.75 | $32.17 | $32.49 | $32.49 | 925,961 |
| 2020-08-17 | $33.12 | $33.50 | $32.66 | $33.22 | $33.22 | 781,670 |
| 2020-08-14 | $32.16 | $33.15 | $32.01 | $32.75 | $32.75 | 1,056,423 |
| 2020-08-13 | $30.93 | $33.09 | $30.50 | $32.35 | $32.35 | 3,448,830 |
| 2020-08-12 | $33.60 | $34.95 | $33.16 | $33.52 | $33.52 | 1,470,394 |
| 2020-08-11 | $35.05 | $35.14 | $33.52 | $33.55 | $33.55 | 922,103 |
| 2020-08-10 | $36.70 | $36.92 | $34.86 | $35.60 | $35.60 | 1,186,470 |
| 2020-08-07 | $37.00 | $37.19 | $35.19 | $36.35 | $36.35 | 1,435,061 |
| 2020-08-06 | $37.54 | $37.54 | $36.50 | $37.12 | $37.12 | 1,185,952 |
| 2020-08-05 | $36.91 | $37.80 | $36.57 | $37.01 | $37.01 | 1,033,334 |
| 2020-08-04 | $36.25 | $36.50 | $35.37 | $36.35 | $36.35 | 683,673 |
| 2020-08-03 | $34.63 | $36.64 | $34.40 | $36.01 | $36.01 | 884,198 |
| 2020-07-31 | $34.88 | $34.90 | $33.21 | $34.36 | $34.36 | 700,465 |
| 2020-07-30 | $33.91 | $34.50 | $33.00 | $34.33 | $34.33 | 511,079 |
| 2020-07-29 | $33.39 | $34.62 | $33.39 | $34.35 | $34.35 | 692,232 |
| 2020-07-28 | $33.37 | $33.77 | $32.90 | $32.96 | $32.96 | 621,720 |
| 2020-07-27 | $33.33 | $33.62 | $32.72 | $33.60 | $33.60 | 627,430 |
| 2020-07-24 | $32.48 | $33.00 | $31.66 | $32.77 | $32.77 | 611,938 |
| 2020-07-23 | $34.00 | $34.60 | $32.72 | $32.85 | $32.85 | 766,458 |
| 2020-07-22 | $33.42 | $34.20 | $33.12 | $33.85 | $33.85 | 767,002 |
| 2020-07-21 | $35.64 | $35.79 | $33.28 | $33.36 | $33.36 | 1,188,546 |
| 2020-07-20 | $31.65 | $35.08 | $31.60 | $34.81 | $34.81 | 2,595,983 |
| 2020-07-17 | $30.39 | $32.00 | $30.33 | $31.65 | $31.65 | 1,170,800 |
| 2020-07-16 | $31.02 | $31.20 | $30.32 | $30.39 | $30.39 | 851,700 |
| 2020-07-15 | $31.12 | $31.97 | $30.47 | $31.47 | $31.47 | 1,020,100 |
| 2020-07-14 | $30.89 | $31.52 | $29.36 | $30.72 | $30.72 | 2,751,600 |
| 2020-07-13 | $34.92 | $34.92 | $30.66 | $30.74 | $30.74 | 2,340,800 |
| 2020-07-10 | $33.26 | $34.79 | $33.21 | $33.99 | $33.99 | 2,658,800 |
| 2020-07-09 | $33.53 | $34.41 | $32.36 | $33.36 | $33.36 | 7,044,200 |
| 2020-07-08 | $31.75 | $33.25 | $31.30 | $32.88 | $32.88 | 1,423,600 |
| 2020-07-07 | $32.50 | $32.83 | $31.06 | $31.62 | $31.62 | 1,538,400 |
| 2020-07-06 | $33.24 | $33.97 | $32.72 | $32.84 | $32.84 | 923,000 |
| 2020-07-02 | $33.69 | $33.70 | $32.35 | $32.49 | $32.49 | 717,000 |
| 2020-07-01 | $32.22 | $33.43 | $31.63 | $33.27 | $33.27 | 800,400 |
| 2020-06-30 | $31.56 | $32.35 | $31.05 | $32.09 | $32.09 | 488,000 |
| 2020-06-29 | $32.16 | $32.45 | $30.60 | $31.44 | $31.44 | 515,300 |
| 2020-06-26 | $32.44 | $32.48 | $31.02 | $31.96 | $31.96 | 833,700 |
| 2020-06-25 | $31.50 | $32.39 | $30.56 | $32.35 | $32.35 | 682,200 |
| 2020-06-24 | $33.14 | $33.25 | $30.89 | $31.70 | $31.70 | 1,426,815 |
| 2020-06-23 | $34.50 | $35.00 | $33.25 | $33.27 | $33.27 | 1,430,564 |
| 2020-06-22 | $32.19 | $34.12 | $31.57 | $33.99 | $33.99 | 1,008,312 |
| 2020-06-19 | $34.73 | $35.36 | $31.61 | $32.10 | $32.10 | 2,823,078 |
| 2020-06-18 | $31.70 | $34.52 | $31.41 | $34.09 | $34.09 | 2,168,188 |
| 2020-06-17 | $30.99 | $31.74 | $30.33 | $31.39 | $31.39 | 654,124 |
| 2020-06-16 | $29.66 | $30.67 | $29.02 | $30.63 | $30.63 | 1,511,650 |
| 2020-06-15 | $28.27 | $29.44 | $27.80 | $28.78 | $28.78 | 621,788 |
| 2020-06-12 | $29.05 | $29.57 | $28.00 | $28.92 | $28.92 | 936,496 |
| 2020-06-11 | $29.00 | $29.92 | $27.54 | $27.71 | $27.71 | 1,146,945 |
| 2020-06-10 | $31.65 | $31.82 | $30.12 | $30.67 | $30.67 | 788,082 |
| 2020-06-09 | $30.49 | $31.91 | $30.10 | $30.74 | $30.74 | 1,253,546 |
| 2020-06-08 | $29.45 | $30.95 | $29.02 | $29.87 | $29.87 | 981,439 |
| 2020-06-05 | $29.11 | $30.60 | $28.86 | $29.47 | $29.47 | 1,016,488 |
| 2020-06-04 | $29.84 | $30.00 | $27.51 | $29.55 | $29.55 | 1,446,629 |
| 2020-06-03 | $30.97 | $31.00 | $29.50 | $30.28 | $30.28 | 1,020,556 |
| 2020-06-02 | $31.00 | $31.50 | $29.64 | $30.61 | $30.61 | 1,681,775 |
| 2020-06-01 | $28.88 | $30.53 | $28.31 | $30.50 | $30.50 | 2,398,220 |
| 2020-05-29 | $26.47 | $28.40 | $26.40 | $28.31 | $28.31 | 1,923,415 |
| 2020-05-28 | $26.37 | $27.29 | $25.53 | $26.12 | $26.12 | 1,019,323 |
| 2020-05-27 | $28.00 | $28.00 | $24.52 | $26.40 | $26.40 | 1,860,594 |
| 2020-05-26 | $27.40 | $27.72 | $26.60 | $27.60 | $27.60 | 3,063,259 |
| 2020-05-22 | $25.66 | $26.30 | $24.85 | $26.28 | $26.28 | 1,235,450 |
| 2020-05-21 | $26.30 | $26.62 | $24.45 | $25.43 | $25.43 | 1,852,655 |
| 2020-05-20 | $25.50 | $27.04 | $25.09 | $26.54 | $26.54 | 3,309,679 |
| 2020-05-19 | $24.00 | $25.14 | $23.60 | $24.45 | $24.45 | 2,004,136 |
| 2020-05-18 | $24.86 | $25.48 | $24.04 | $24.12 | $24.12 | 1,515,310 |
| 2020-05-15 | $23.25 | $24.34 | $23.00 | $23.95 | $23.95 | 2,253,410 |
| 2020-05-14 | $23.09 | $23.67 | $22.75 | $23.24 | $23.24 | 4,208,487 |
| 2020-05-13 | $25.93 | $26.92 | $24.00 | $24.34 | $24.34 | 956,213 |
| 2020-05-12 | $29.21 | $29.21 | $25.80 | $26.19 | $26.19 | 973,566 |
| 2020-05-11 | $26.02 | $28.66 | $24.50 | $28.37 | $28.37 | 1,349,462 |
| 2020-05-08 | $25.34 | $26.45 | $25.01 | $25.52 | $25.52 | 756,127 |
| 2020-05-07 | $23.65 | $26.20 | $23.22 | $25.53 | $25.53 | 1,941,823 |
| 2020-05-06 | $25.25 | $26.61 | $25.03 | $26.28 | $26.28 | 1,083,863 |
| 2020-05-05 | $24.40 | $26.50 | $24.20 | $25.71 | $25.71 | 938,001 |
| 2020-05-04 | $23.05 | $23.90 | $22.47 | $23.71 | $23.71 | 819,475 |
| 2020-05-01 | $24.33 | $24.65 | $22.76 | $23.16 | $23.16 | 430,482 |
| 2020-04-30 | $25.07 | $25.98 | $24.61 | $24.92 | $24.92 | 365,910 |
| 2020-04-29 | $24.38 | $24.99 | $23.83 | $24.93 | $24.93 | 399,664 |
| 2020-04-28 | $25.44 | $25.63 | $23.26 | $23.78 | $23.78 | 516,657 |
| 2020-04-27 | $25.40 | $27.17 | $24.78 | $25.01 | $25.01 | 934,723 |
| 2020-04-24 | $24.20 | $25.06 | $23.69 | $24.93 | $24.93 | 392,049 |
| 2020-04-23 | $24.06 | $24.73 | $23.51 | $23.81 | $23.81 | 470,162 |
| 2020-04-22 | $24.06 | $24.59 | $23.59 | $23.90 | $23.90 | 679,739 |
| 2020-04-21 | $24.24 | $25.20 | $22.56 | $23.26 | $23.26 | 565,089 |
| 2020-04-20 | $24.89 | $25.47 | $24.06 | $24.56 | $24.56 | 561,683 |
| 2020-04-17 | $25.41 | $26.25 | $24.00 | $25.18 | $25.18 | 1,705,176 |
| 2020-04-16 | $23.58 | $25.48 | $23.25 | $24.99 | $24.99 | 894,894 |
| 2020-04-15 | $24.00 | $24.36 | $22.80 | $22.99 | $22.99 | 996,650 |
| 2020-04-14 | $22.42 | $25.15 | $22.05 | $24.64 | $24.64 | 1,428,400 |
| 2020-04-13 | $21.72 | $22.41 | $20.60 | $21.72 | $21.72 | 794,119 |
| 2020-04-09 | $20.63 | $22.08 | $20.35 | $22.00 | $22.00 | 904,161 |
| 2020-04-08 | $19.26 | $20.61 | $18.76 | $20.56 | $20.56 | 646,012 |
| 2020-04-07 | $20.14 | $20.19 | $18.67 | $18.87 | $18.87 | 297,055 |
| 2020-04-06 | $20.16 | $20.48 | $19.44 | $19.50 | $19.50 | 352,386 |
| 2020-04-03 | $18.62 | $19.88 | $17.84 | $19.60 | $19.60 | 465,629 |
| 2020-04-02 | $17.29 | $19.03 | $17.11 | $18.99 | $18.99 | 518,660 |
| 2020-04-01 | $18.64 | $19.06 | $17.26 | $17.40 | $17.40 | 885,632 |
| 2020-03-31 | $20.24 | $21.20 | $19.36 | $20.02 | $20.02 | 504,043 |
| 2020-03-30 | $20.20 | $20.92 | $20.00 | $20.15 | $20.15 | 263,051 |
| 2020-03-27 | $21.05 | $21.33 | $20.00 | $20.19 | $20.19 | 389,293 |
| 2020-03-26 | $19.85 | $21.84 | $19.46 | $21.52 | $21.52 | 573,201 |
| 2020-03-25 | $20.30 | $21.05 | $19.15 | $19.48 | $19.48 | 499,247 |
| 2020-03-24 | $19.01 | $19.97 | $18.32 | $19.97 | $19.97 | 690,616 |
| 2020-03-23 | $17.90 | $18.52 | $16.76 | $18.20 | $18.20 | 349,521 |
| 2020-03-20 | $19.00 | $20.00 | $18.17 | $18.25 | $18.25 | 680,788 |
| 2020-03-19 | $17.46 | $19.50 | $16.57 | $18.87 | $18.87 | 536,964 |
| 2020-03-18 | $17.79 | $18.96 | $15.70 | $17.41 | $17.41 | 902,133 |
| 2020-03-17 | $16.42 | $19.61 | $16.00 | $18.43 | $18.43 | 938,574 |
| 2020-03-16 | $12.02 | $16.24 | $12.02 | $16.13 | $16.13 | 846,481 |
| 2020-03-13 | $18.35 | $18.50 | $15.36 | $16.51 | $16.51 | 883,169 |
| 2020-03-12 | $16.90 | $18.03 | $16.00 | $17.50 | $17.50 | 842,724 |
| 2020-03-11 | $18.90 | $19.17 | $17.89 | $18.57 | $18.57 | 609,935 |
| 2020-03-10 | $20.55 | $20.70 | $18.67 | $19.36 | $19.36 | 674,028 |
| 2020-03-09 | $19.46 | $19.95 | $17.88 | $19.00 | $19.00 | 924,889 |
| 2020-03-06 | $20.00 | $22.21 | $19.16 | $21.33 | $21.33 | 1,497,586 |
| 2020-03-05 | $23.15 | $23.89 | $20.82 | $20.84 | $20.84 | 1,603,631 |
| 2020-03-04 | $23.30 | $23.60 | $22.75 | $23.35 | $23.35 | 802,235 |
| 2020-03-03 | $23.68 | $23.87 | $22.13 | $22.53 | $22.53 | 767,231 |
| 2020-03-02 | $23.67 | $24.00 | $22.56 | $23.09 | $23.09 | 528,485 |
| 2020-02-28 | $21.87 | $23.47 | $21.31 | $23.14 | $23.14 | 710,173 |
| 2020-02-27 | $22.42 | $23.73 | $21.47 | $22.57 | $22.57 | 628,333 |
| 2020-02-26 | $23.67 | $24.75 | $23.13 | $23.26 | $23.26 | 645,616 |
| 2020-02-25 | $26.66 | $26.82 | $23.66 | $23.84 | $23.84 | 1,118,833 |
| 2020-02-24 | $25.25 | $26.60 | $25.06 | $26.39 | $26.39 | 723,518 |
| 2020-02-21 | $28.63 | $29.39 | $25.90 | $26.58 | $26.58 | 1,231,776 |
| 2020-02-20 | $27.20 | $29.80 | $26.75 | $28.63 | $28.63 | 1,358,142 |
| 2020-02-19 | $26.19 | $27.42 | $25.52 | $27.30 | $27.30 | 776,503 |
| 2020-02-18 | $26.13 | $26.45 | $25.82 | $26.02 | $26.02 | 700,717 |
| 2020-02-14 | $25.49 | $27.00 | $25.25 | $25.83 | $25.83 | 636,332 |
| 2020-02-13 | $25.07 | $25.95 | $25.00 | $25.50 | $25.50 | 316,693 |
| 2020-02-12 | $25.60 | $25.94 | $24.71 | $25.26 | $25.26 | 329,951 |
| 2020-02-11 | $26.02 | $26.30 | $25.25 | $25.55 | $25.55 | 310,267 |
| 2020-02-10 | $25.14 | $26.00 | $24.94 | $25.95 | $25.95 | 326,551 |
| 2020-02-07 | $24.60 | $25.53 | $24.42 | $25.30 | $25.30 | 411,411 |
| 2020-02-06 | $24.87 | $24.96 | $24.35 | $24.60 | $24.60 | 247,327 |
| 2020-02-05 | $26.25 | $26.40 | $24.52 | $24.60 | $24.60 | 464,714 |
| 2020-02-04 | $25.95 | $26.10 | $25.50 | $25.91 | $25.91 | 312,162 |
| 2020-02-03 | $24.19 | $25.56 | $24.18 | $25.43 | $25.43 | 376,923 |
| 2020-01-31 | $25.21 | $25.31 | $24.05 | $24.25 | $24.25 | 495,455 |
| 2020-01-30 | $24.92 | $25.74 | $24.80 | $25.48 | $25.48 | 439,254 |
| 2020-01-29 | $24.59 | $25.25 | $24.51 | $24.97 | $24.97 | 516,418 |
| 2020-01-28 | $24.64 | $24.91 | $24.19 | $24.35 | $24.35 | 690,786 |
| 2020-01-27 | $24.05 | $24.92 | $24.00 | $24.29 | $24.29 | 535,827 |
| 2020-01-24 | $25.27 | $25.81 | $24.84 | $25.00 | $25.00 | 734,230 |
| 2020-01-23 | $25.45 | $25.67 | $24.97 | $25.01 | $25.01 | 471,869 |
| 2020-01-22 | $25.15 | $26.20 | $25.04 | $25.25 | $25.25 | 707,600 |
| 2020-01-21 | $25.00 | $25.41 | $24.28 | $24.94 | $24.94 | 832,271 |
| 2020-01-17 | $26.21 | $26.21 | $25.07 | $25.65 | $25.65 | 702,902 |
| 2020-01-16 | $27.45 | $27.73 | $26.00 | $26.04 | $26.04 | 892,918 |
| 2020-01-15 | $27.50 | $28.01 | $26.84 | $27.04 | $27.04 | 671,050 |
| 2020-01-14 | $26.98 | $27.61 | $26.70 | $27.50 | $27.50 | 621,959 |
| 2020-01-13 | $26.14 | $26.87 | $25.78 | $26.87 | $26.87 | 638,650 |
| 2020-01-10 | $25.33 | $26.21 | $25.25 | $25.75 | $25.75 | 610,358 |
| 2020-01-09 | $25.38 | $25.65 | $24.65 | $25.16 | $25.16 | 427,676 |
| 2020-01-08 | $24.30 | $25.42 | $24.00 | $25.12 | $25.12 | 677,011 |
| 2020-01-07 | $24.53 | $25.88 | $24.19 | $24.40 | $24.40 | 702,900 |
| 2020-01-06 | $24.41 | $24.99 | $24.05 | $24.53 | $24.53 | 870,260 |
| 2020-01-03 | $23.61 | $24.84 | $23.52 | $24.43 | $24.43 | 456,919 |
| 2020-01-02 | $24.30 | $24.55 | $24.23 | $24.36 | $24.36 | 473,938 |
| 2019-12-31 | $24.53 | $24.77 | $24.12 | $24.30 | $24.30 | 453,484 |
| 2019-12-30 | $24.66 | $24.78 | $23.56 | $24.77 | $24.77 | 572,134 |
| 2019-12-27 | $24.34 | $24.70 | $24.07 | $24.68 | $24.68 | 475,411 |
| 2019-12-26 | $24.51 | $25.15 | $24.36 | $24.38 | $24.38 | 553,848 |
| 2019-12-24 | $24.18 | $24.85 | $24.04 | $24.53 | $24.53 | 308,180 |
| 2019-12-23 | $25.00 | $25.45 | $23.71 | $24.03 | $24.03 | 1,209,758 |
| 2019-12-20 | $23.54 | $24.96 | $23.27 | $24.86 | $24.86 | 5,088,406 |
| 2019-12-19 | $22.47 | $23.67 | $22.47 | $23.32 | $23.32 | 663,224 |
| 2019-12-18 | $22.78 | $24.22 | $22.37 | $22.52 | $22.52 | 923,079 |
| 2019-12-17 | $22.54 | $22.93 | $22.22 | $22.79 | $22.79 | 572,907 |
| 2019-12-16 | $21.70 | $22.99 | $21.70 | $22.26 | $22.26 | 973,485 |
| 2019-12-13 | $21.00 | $22.36 | $20.96 | $21.68 | $21.68 | 640,297 |
| 2019-12-12 | $20.57 | $20.96 | $20.00 | $20.94 | $20.94 | 496,573 |
| 2019-12-11 | $21.15 | $21.25 | $19.56 | $20.73 | $20.73 | 889,917 |
| 2019-12-10 | $20.85 | $21.34 | $20.68 | $21.08 | $21.08 | 404,158 |
| 2019-12-09 | $20.51 | $21.25 | $20.36 | $20.90 | $20.90 | 483,044 |
| 2019-12-06 | $21.83 | $21.99 | $20.34 | $20.69 | $20.69 | 714,993 |
| 2019-12-05 | $22.17 | $22.45 | $21.18 | $21.42 | $21.42 | 497,400 |
| 2019-12-04 | $22.47 | $23.00 | $22.03 | $22.06 | $22.06 | 905,892 |
| 2019-12-03 | $21.10 | $22.27 | $21.00 | $22.19 | $22.19 | 736,747 |
| 2019-12-02 | $22.50 | $22.78 | $21.05 | $21.78 | $21.78 | 869,706 |
| 2019-11-29 | $22.08 | $22.82 | $22.01 | $22.43 | $22.43 | 287,647 |
| 2019-11-27 | $21.55 | $22.19 | $21.47 | $22.03 | $22.03 | 943,478 |
| 2019-11-26 | $21.57 | $22.50 | $20.95 | $21.34 | $21.34 | 1,309,035 |
| 2019-11-25 | $20.40 | $21.66 | $20.25 | $21.43 | $21.43 | 970,816 |
| 2019-11-22 | $20.94 | $20.99 | $20.19 | $20.21 | $20.21 | 629,739 |
| 2019-11-21 | $19.49 | $21.50 | $19.42 | $20.48 | $20.48 | 2,399,986 |
| 2019-11-20 | $18.68 | $19.48 | $18.51 | $19.33 | $19.33 | 565,593 |
| 2019-11-19 | $18.82 | $18.92 | $18.09 | $18.61 | $18.61 | 633,494 |
| 2019-11-18 | $19.39 | $19.49 | $18.36 | $18.62 | $18.62 | 749,759 |
| 2019-11-15 | $18.96 | $19.50 | $18.27 | $19.24 | $19.24 | 1,024,142 |
| 2019-11-14 | $19.90 | $20.64 | $18.26 | $18.70 | $18.70 | 4,620,075 |
| 2019-11-13 | $16.76 | $16.95 | $15.76 | $16.51 | $16.51 | 843,620 |
| 2019-11-12 | $16.62 | $16.93 | $16.45 | $16.79 | $16.79 | 365,023 |
| 2019-11-11 | $16.97 | $17.26 | $16.52 | $16.52 | $16.52 | 362,282 |
| 2019-11-08 | $17.03 | $17.26 | $16.93 | $17.01 | $17.01 | 404,102 |
| 2019-11-07 | $16.98 | $17.10 | $16.80 | $16.99 | $16.99 | 221,458 |
| 2019-11-06 | $16.73 | $17.25 | $16.55 | $16.77 | $16.77 | 377,739 |
| 2019-11-05 | $16.89 | $16.96 | $16.41 | $16.53 | $16.53 | 135,485 |
| 2019-11-04 | $16.72 | $16.93 | $16.55 | $16.78 | $16.78 | 201,488 |
| 2019-11-01 | $16.72 | $16.93 | $16.34 | $16.68 | $16.68 | 113,688 |
| 2019-10-31 | $16.89 | $17.03 | $16.55 | $16.71 | $16.71 | 99,543 |
| 2019-10-30 | $16.61 | $16.95 | $16.51 | $16.94 | $16.94 | 139,088 |
| 2019-10-29 | $16.88 | $17.06 | $16.57 | $16.63 | $16.63 | 68,525 |
| 2019-10-28 | $16.61 | $17.10 | $16.48 | $16.96 | $16.96 | 183,697 |
| 2019-10-25 | $16.22 | $16.90 | $16.20 | $16.67 | $16.67 | 154,782 |
| 2019-10-24 | $16.43 | $16.98 | $16.16 | $16.16 | $16.16 | 826,485 |
| 2019-10-23 | $15.50 | $16.47 | $15.45 | $16.34 | $16.34 | 227,820 |
| 2019-10-22 | $15.83 | $15.90 | $15.54 | $15.54 | $15.54 | 177,155 |
| 2019-10-21 | $16.28 | $16.28 | $15.77 | $15.93 | $15.93 | 168,087 |
| 2019-10-18 | $15.48 | $16.41 | $15.22 | $16.16 | $16.16 | 494,920 |
| 2019-10-17 | $15.80 | $16.00 | $15.30 | $15.54 | $15.54 | 370,271 |
| 2019-10-16 | $16.68 | $16.70 | $15.86 | $15.90 | $15.90 | 640,812 |
| 2019-10-15 | $16.84 | $16.87 | $16.02 | $16.74 | $16.74 | 399,848 |
| 2019-10-14 | $16.75 | $17.30 | $16.60 | $16.68 | $16.68 | 778,708 |
| 2019-10-11 | $16.25 | $16.64 | $16.25 | $16.46 | $16.46 | 525,953 |
| 2019-10-10 | $16.47 | $16.67 | $16.00 | $16.08 | $16.08 | 353,347 |
| 2019-10-09 | $16.41 | $17.00 | $16.37 | $16.46 | $16.46 | 165,645 |
| 2019-10-08 | $16.33 | $16.64 | $15.80 | $16.45 | $16.45 | 462,037 |
| 2019-10-07 | $16.60 | $17.53 | $16.44 | $16.51 | $16.51 | 264,181 |
| 2019-10-04 | $16.50 | $16.75 | $15.76 | $16.70 | $16.70 | 342,427 |
| 2019-10-03 | $15.94 | $16.69 | $15.70 | $16.57 | $16.57 | 463,799 |
| 2019-10-02 | $16.01 | $16.17 | $15.51 | $15.97 | $15.97 | 704,257 |
| 2019-10-01 | $17.21 | $17.60 | $16.14 | $16.43 | $16.43 | 891,877 |
| 2019-09-30 | $16.52 | $17.35 | $16.06 | $17.25 | $17.25 | 634,396 |
| 2019-09-27 | $17.28 | $17.50 | $16.51 | $16.52 | $16.52 | 1,100,576 |
| 2019-09-26 | $17.98 | $18.16 | $17.00 | $17.04 | $17.04 | 881,808 |
| 2019-09-25 | $18.47 | $19.07 | $17.68 | $18.00 | $18.00 | 1,253,859 |
| 2019-09-24 | $18.89 | $19.35 | $16.51 | $18.51 | $18.51 | 1,931,172 |
| 2019-09-23 | $19.40 | $19.95 | $18.54 | $18.81 | $18.81 | 668,195 |
| 2019-09-20 | $20.18 | $21.00 | $19.15 | $19.31 | $19.31 | 2,011,500 |
| 2019-09-19 | $18.75 | $20.14 | $17.61 | $20.11 | $20.11 | 11,486,300 |
Ping Identity Holding Corp (PING) News Headlines
Recent Ping Identity Holding Corp (PING) News
Similar Companies to Ping Identity Holding Corp (PING) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |