Poshmark Inc - Class A (POSH) Exchange: NASDAQ
Data as of April 19, 2024
$17.90 ($0.00) 0.00%
Poshmark Inc - Class A - Daily Information
Click for more stock information on Poshmark Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $17.90 |
| Previous Close | $17.90 |
| High | $17.90 |
| Low | $17.90 |
| Adjusted Open | $17.90 |
| Previous Adjusted Close | $17.90 |
| Adjusted High | $17.90 |
| Adjusted Low | $17.90 |
Invest in Poshmark Inc - Class A (POSH)
Key People Poshmark Inc - Class A
| Employee | Position |
|---|---|
| Manish Chandra | Chairman, President & Chief Executive Officer |
| John W. McDonald | Chief Operating Officer |
| Kapil Agrawal | Chief Financial Officer |
| Gautam Golwala | Chief Technical Officer |
| Barkha Saxena | Chief Data Officer |
| Chetan Pungaliya | Senior Vice President-Engineering |
| Tracy Sun | Senior Vice President-New Markets |
| Ebony Beckwith | Director |
| Steven Tristan Young | Chief Marketing Officer |
| William Ingham | Chief People Officer |
| Jenny J. Ming | Independent Director |
| Navin Chaddha | Lead Independent Director |
| Jeffrey E. Epstein | Independent Director |
| John W. Marren | Independent Director |
| Hans Tung | Independent Director |
| Serena J. Williams | Independent Director |
Company Profile Poshmark Inc - Class A
Exchange: NASDAQ
IPO Date: Jan. 14, 2021
Employees: 250
Sector: Consumer Cyclical
Industry: Internet Retail
Website: Poshmark Inc - Class A Website
Address: 605 Veterans Blvd., Redwood City, CA 94063, USA
Historical Stock Data for Poshmark Inc - Class A (POSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2023-01-04 | $17.89 | $17.91 | $17.89 | $17.90 | $17.90 | 5,821,562 |
| 2023-01-03 | $17.89 | $17.90 | $17.89 | $17.90 | $17.90 | 1,257,453 |
| 2022-12-30 | $17.88 | $17.89 | $17.87 | $17.88 | $17.88 | 3,514,509 |
| 2022-12-29 | $17.89 | $17.89 | $17.87 | $17.88 | $17.88 | 780,846 |
| 2022-12-28 | $17.88 | $17.90 | $17.87 | $17.87 | $17.87 | 761,772 |
| 2022-12-27 | $17.87 | $17.90 | $17.87 | $17.88 | $17.88 | 626,262 |
| 2022-12-23 | $17.86 | $17.89 | $17.86 | $17.87 | $17.87 | 475,327 |
| 2022-12-22 | $17.86 | $17.88 | $17.85 | $17.86 | $17.86 | 1,713,373 |
| 2022-12-21 | $17.87 | $17.88 | $17.86 | $17.86 | $17.86 | 243,739 |
| 2022-12-20 | $17.85 | $17.87 | $17.85 | $17.86 | $17.86 | 520,394 |
| 2022-12-19 | $17.85 | $17.86 | $17.85 | $17.85 | $17.85 | 342,412 |
| 2022-12-16 | $17.85 | $17.86 | $17.85 | $17.85 | $17.85 | 791,404 |
| 2022-12-15 | $17.84 | $17.86 | $17.84 | $17.85 | $17.85 | 516,609 |
| 2022-12-14 | $17.84 | $17.86 | $17.84 | $17.84 | $17.84 | 509,372 |
| 2022-12-13 | $17.86 | $17.86 | $17.83 | $17.84 | $17.84 | 587,042 |
| 2022-12-12 | $17.83 | $17.86 | $17.82 | $17.86 | $17.86 | 668,532 |
| 2022-12-09 | $17.84 | $17.86 | $17.83 | $17.84 | $17.84 | 997,956 |
| 2022-12-08 | $17.85 | $17.85 | $17.84 | $17.84 | $17.84 | 576,104 |
| 2022-12-07 | $17.82 | $17.87 | $17.82 | $17.87 | $17.87 | 791,990 |
| 2022-12-06 | $17.82 | $17.84 | $17.82 | $17.84 | $17.84 | 990,947 |
| 2022-12-05 | $17.82 | $17.83 | $17.81 | $17.83 | $17.83 | 808,649 |
| 2022-12-02 | $17.81 | $17.83 | $17.80 | $17.83 | $17.83 | 665,274 |
| 2022-12-01 | $17.81 | $17.83 | $17.80 | $17.82 | $17.82 | 875,156 |
| 2022-11-30 | $17.82 | $17.85 | $17.80 | $17.83 | $17.83 | 1,308,591 |
| 2022-11-29 | $17.80 | $17.83 | $17.75 | $17.82 | $17.82 | 10,007,072 |
| 2022-11-28 | $17.79 | $17.81 | $17.79 | $17.79 | $17.79 | 664,997 |
| 2022-11-25 | $17.78 | $17.82 | $17.77 | $17.80 | $17.80 | 401,781 |
| 2022-11-23 | $17.78 | $17.79 | $17.76 | $17.79 | $17.79 | 423,106 |
| 2022-11-22 | $17.77 | $17.81 | $17.76 | $17.78 | $17.78 | 654,845 |
| 2022-11-21 | $17.76 | $17.79 | $17.75 | $17.78 | $17.78 | 394,672 |
| 2022-11-18 | $17.80 | $17.80 | $17.76 | $17.76 | $17.76 | 537,294 |
| 2022-11-17 | $17.75 | $17.83 | $17.74 | $17.78 | $17.78 | 767,705 |
| 2022-11-16 | $17.75 | $17.79 | $17.73 | $17.75 | $17.75 | 1,277,917 |
| 2022-11-15 | $17.79 | $17.80 | $17.75 | $17.75 | $17.75 | 983,319 |
| 2022-11-14 | $17.74 | $17.77 | $17.72 | $17.76 | $17.76 | 747,693 |
| 2022-11-11 | $17.78 | $17.83 | $17.72 | $17.74 | $17.74 | 1,325,300 |
| 2022-11-10 | $17.77 | $17.80 | $17.73 | $17.79 | $17.79 | 1,043,278 |
| 2022-11-09 | $17.78 | $17.78 | $17.70 | $17.72 | $17.72 | 2,242,477 |
| 2022-11-08 | $17.79 | $17.81 | $17.76 | $17.76 | $17.76 | 1,576,125 |
| 2022-11-07 | $17.79 | $17.82 | $17.77 | $17.79 | $17.79 | 1,331,422 |
| 2022-11-04 | $17.82 | $17.85 | $17.78 | $17.80 | $17.80 | 1,112,144 |
| 2022-11-03 | $17.77 | $17.85 | $17.75 | $17.83 | $17.83 | 1,975,725 |
| 2022-11-02 | $17.77 | $17.81 | $17.74 | $17.80 | $17.80 | 1,153,644 |
| 2022-11-01 | $17.85 | $17.87 | $17.76 | $17.77 | $17.77 | 1,797,029 |
| 2022-10-31 | $17.76 | $17.87 | $17.76 | $17.86 | $17.86 | 1,493,286 |
| 2022-10-28 | $17.73 | $17.82 | $17.73 | $17.80 | $17.80 | 1,712,458 |
| 2022-10-27 | $17.78 | $17.79 | $17.73 | $17.73 | $17.73 | 888,450 |
| 2022-10-26 | $17.79 | $17.80 | $17.74 | $17.78 | $17.78 | 1,675,108 |
| 2022-10-25 | $17.75 | $17.82 | $17.74 | $17.80 | $17.80 | 1,273,047 |
| 2022-10-24 | $17.69 | $17.76 | $17.65 | $17.74 | $17.74 | 1,147,573 |
| 2022-10-21 | $17.71 | $17.73 | $17.66 | $17.69 | $17.69 | 1,402,443 |
| 2022-10-20 | $17.70 | $17.75 | $17.66 | $17.66 | $17.66 | 1,105,533 |
| 2022-10-19 | $17.74 | $17.75 | $17.66 | $17.69 | $17.69 | 991,948 |
| 2022-10-18 | $17.78 | $17.80 | $17.73 | $17.75 | $17.75 | 1,493,430 |
| 2022-10-17 | $17.72 | $17.82 | $17.65 | $17.65 | $17.65 | 1,897,211 |
| 2022-10-14 | $17.79 | $17.81 | $17.68 | $17.70 | $17.70 | 2,767,119 |
| 2022-10-13 | $17.67 | $17.80 | $17.65 | $17.80 | $17.80 | 2,527,627 |
| 2022-10-12 | $17.72 | $17.79 | $17.72 | $17.76 | $17.76 | 2,895,723 |
| 2022-10-11 | $17.65 | $17.78 | $17.64 | $17.75 | $17.75 | 2,968,028 |
| 2022-10-10 | $17.72 | $17.75 | $17.60 | $17.66 | $17.66 | 3,149,777 |
| 2022-10-07 | $17.76 | $17.81 | $17.68 | $17.76 | $17.76 | 3,552,310 |
| 2022-10-06 | $17.61 | $17.92 | $17.60 | $17.80 | $17.80 | 5,530,126 |
| 2022-10-05 | $17.58 | $17.65 | $17.58 | $17.61 | $17.61 | 13,814,737 |
| 2022-10-04 | $17.66 | $17.68 | $17.58 | $17.61 | $17.61 | 38,203,606 |
| 2022-10-03 | $16.25 | $16.40 | $15.41 | $15.57 | $15.57 | 2,313,756 |
| 2022-09-30 | $14.23 | $16.05 | $14.23 | $15.67 | $15.67 | 2,781,886 |
| 2022-09-29 | $14.44 | $14.58 | $14.11 | $14.26 | $14.26 | 1,259,012 |
| 2022-09-28 | $14.29 | $14.88 | $14.10 | $14.64 | $14.64 | 1,103,541 |
| 2022-09-27 | $13.90 | $14.73 | $13.88 | $14.29 | $14.29 | 1,155,104 |
| 2022-09-26 | $14.35 | $14.52 | $13.60 | $13.62 | $13.62 | 1,269,732 |
| 2022-09-23 | $13.59 | $14.54 | $13.45 | $14.38 | $14.38 | 1,932,415 |
| 2022-09-22 | $13.67 | $13.88 | $13.48 | $13.65 | $13.65 | 1,000,068 |
| 2022-09-21 | $14.05 | $14.56 | $13.73 | $13.76 | $13.76 | 1,024,684 |
| 2022-09-20 | $14.32 | $14.61 | $13.97 | $14.05 | $14.05 | 980,725 |
| 2022-09-19 | $13.63 | $14.73 | $13.60 | $14.41 | $14.41 | 1,868,359 |
| 2022-09-16 | $14.33 | $14.40 | $13.79 | $13.86 | $13.86 | 2,198,633 |
| 2022-09-15 | $13.60 | $14.94 | $13.60 | $14.65 | $14.65 | 2,767,452 |
| 2022-09-14 | $13.34 | $13.95 | $13.28 | $13.75 | $13.75 | 1,156,683 |
| 2022-09-13 | $13.26 | $14.01 | $12.95 | $13.31 | $13.31 | 1,655,798 |
| 2022-09-12 | $13.00 | $14.06 | $12.76 | $13.85 | $13.85 | 2,150,246 |
| 2022-09-09 | $11.43 | $13.00 | $11.38 | $12.93 | $12.93 | 1,996,112 |
| 2022-09-08 | $10.74 | $11.43 | $10.74 | $11.36 | $11.36 | 987,801 |
| 2022-09-07 | $11.04 | $11.42 | $10.89 | $11.08 | $11.08 | 818,315 |
| 2022-09-06 | $10.98 | $11.30 | $10.76 | $11.08 | $11.08 | 966,809 |
| 2022-09-02 | $11.40 | $11.41 | $10.82 | $10.96 | $10.96 | 900,934 |
| 2022-09-01 | $10.63 | $11.13 | $10.57 | $11.12 | $11.12 | 768,204 |
| 2022-08-31 | $10.96 | $11.28 | $10.82 | $10.82 | $10.82 | 871,961 |
| 2022-08-30 | $11.24 | $11.40 | $10.70 | $10.80 | $10.80 | 965,901 |
| 2022-08-29 | $10.49 | $11.14 | $10.49 | $11.04 | $11.04 | 591,807 |
| 2022-08-26 | $11.42 | $11.55 | $10.49 | $10.58 | $10.58 | 968,669 |
| 2022-08-25 | $11.08 | $11.30 | $10.99 | $11.29 | $11.29 | 461,368 |
| 2022-08-24 | $10.95 | $11.12 | $10.66 | $11.00 | $11.00 | 529,677 |
| 2022-08-23 | $11.18 | $11.43 | $10.78 | $10.80 | $10.80 | 558,113 |
| 2022-08-22 | $11.07 | $11.23 | $10.85 | $11.10 | $11.10 | 760,374 |
| 2022-08-19 | $11.90 | $11.97 | $11.23 | $11.36 | $11.36 | 678,566 |
| 2022-08-18 | $12.17 | $12.26 | $11.82 | $12.24 | $12.24 | 851,132 |
| 2022-08-17 | $13.10 | $13.11 | $12.16 | $12.28 | $12.28 | 899,900 |
| 2022-08-16 | $13.78 | $14.29 | $13.34 | $13.42 | $13.42 | 1,558,036 |
| 2022-08-15 | $12.60 | $13.99 | $12.56 | $13.86 | $13.86 | 2,601,481 |
| 2022-08-12 | $12.60 | $12.60 | $10.75 | $11.80 | $11.80 | 2,207,136 |
| 2022-08-11 | $12.85 | $13.43 | $12.69 | $12.88 | $12.88 | 1,655,486 |
| 2022-08-10 | $12.75 | $12.92 | $12.36 | $12.71 | $12.71 | 966,483 |
| 2022-08-09 | $12.53 | $12.56 | $11.78 | $12.23 | $12.23 | 680,498 |
| 2022-08-08 | $12.00 | $12.77 | $11.95 | $12.69 | $12.69 | 779,474 |
| 2022-08-05 | $11.48 | $11.98 | $11.41 | $11.85 | $11.85 | 475,689 |
| 2022-08-04 | $11.51 | $11.97 | $11.49 | $11.86 | $11.86 | 666,444 |
| 2022-08-03 | $11.35 | $11.64 | $11.33 | $11.49 | $11.49 | 583,074 |
| 2022-08-02 | $10.91 | $11.36 | $10.80 | $11.19 | $11.19 | 584,236 |
| 2022-08-01 | $10.70 | $11.27 | $10.57 | $11.08 | $11.08 | 610,176 |
| 2022-07-29 | $10.27 | $10.93 | $10.27 | $10.79 | $10.79 | 889,440 |
| 2022-07-28 | $10.24 | $10.50 | $9.95 | $10.37 | $10.37 | 971,633 |
| 2022-07-27 | $10.37 | $10.66 | $9.83 | $10.24 | $10.24 | 2,451,478 |
| 2022-07-26 | $10.25 | $10.29 | $9.97 | $10.11 | $10.11 | 793,203 |
| 2022-07-25 | $10.90 | $10.92 | $10.45 | $10.64 | $10.64 | 701,430 |
| 2022-07-22 | $11.30 | $11.45 | $10.61 | $10.92 | $10.92 | 767,729 |
| 2022-07-21 | $11.16 | $11.34 | $10.94 | $11.32 | $11.32 | 567,275 |
| 2022-07-20 | $10.77 | $11.19 | $10.74 | $11.18 | $11.18 | 790,008 |
| 2022-07-19 | $10.74 | $10.88 | $10.48 | $10.78 | $10.78 | 632,278 |
| 2022-07-18 | $10.49 | $11.18 | $10.34 | $10.62 | $10.62 | 950,346 |
| 2022-07-15 | $10.26 | $10.39 | $9.98 | $10.26 | $10.26 | 638,077 |
| 2022-07-14 | $10.10 | $10.21 | $9.87 | $10.00 | $10.00 | 607,024 |
| 2022-07-13 | $10.02 | $10.50 | $10.01 | $10.13 | $10.13 | 757,128 |
| 2022-07-12 | $10.19 | $10.52 | $10.14 | $10.44 | $10.44 | 741,527 |
| 2022-07-11 | $10.65 | $10.71 | $10.07 | $10.13 | $10.13 | 665,026 |
| 2022-07-08 | $10.60 | $10.87 | $10.16 | $10.78 | $10.78 | 1,063,647 |
| 2022-07-07 | $10.69 | $11.02 | $10.47 | $10.90 | $10.90 | 984,944 |
| 2022-07-06 | $10.75 | $10.85 | $10.36 | $10.53 | $10.53 | 705,291 |
| 2022-07-05 | $10.37 | $10.85 | $10.01 | $10.78 | $10.78 | 880,920 |
| 2022-07-01 | $10.28 | $10.60 | $10.12 | $10.51 | $10.51 | 894,956 |
| 2022-06-30 | $10.45 | $10.57 | $10.03 | $10.11 | $10.11 | 1,793,473 |
| 2022-06-29 | $11.45 | $11.48 | $10.70 | $10.78 | $10.78 | 1,277,228 |
| 2022-06-28 | $11.97 | $12.01 | $11.51 | $11.55 | $11.55 | 1,116,487 |
| 2022-06-27 | $12.33 | $12.33 | $11.75 | $11.98 | $11.98 | 871,304 |
| 2022-06-24 | $12.18 | $12.72 | $12.03 | $12.20 | $12.20 | 6,870,923 |
| 2022-06-23 | $11.82 | $12.23 | $11.47 | $12.15 | $12.15 | 1,076,588 |
| 2022-06-22 | $10.97 | $11.84 | $10.97 | $11.77 | $11.77 | 1,040,672 |
| 2022-06-21 | $10.89 | $11.83 | $10.89 | $11.30 | $11.30 | 1,392,004 |
| 2022-06-17 | $10.35 | $11.09 | $10.17 | $10.64 | $10.64 | 2,543,786 |
| 2022-06-16 | $10.37 | $10.56 | $9.98 | $10.16 | $10.16 | 766,612 |
| 2022-06-15 | $10.46 | $10.96 | $10.46 | $10.80 | $10.80 | 919,062 |
| 2022-06-14 | $10.43 | $10.55 | $10.10 | $10.31 | $10.31 | 732,773 |
| 2022-06-13 | $10.31 | $10.65 | $10.01 | $10.27 | $10.27 | 1,017,333 |
| 2022-06-10 | $11.10 | $11.37 | $10.74 | $10.84 | $10.84 | 707,604 |
| 2022-06-09 | $11.90 | $12.18 | $11.42 | $11.47 | $11.47 | 694,019 |
| 2022-06-08 | $11.63 | $12.05 | $11.62 | $11.92 | $11.92 | 900,430 |
| 2022-06-07 | $11.33 | $11.89 | $11.02 | $11.62 | $11.62 | 992,188 |
| 2022-06-06 | $11.52 | $11.93 | $11.39 | $11.69 | $11.69 | 1,394,729 |
| 2022-06-03 | $11.19 | $11.46 | $10.89 | $11.12 | $11.12 | 767,851 |
| 2022-06-02 | $10.44 | $11.68 | $10.41 | $11.44 | $11.44 | 1,393,748 |
| 2022-06-01 | $10.79 | $11.46 | $10.43 | $10.46 | $10.46 | 822,750 |
| 2022-05-31 | $11.63 | $11.89 | $10.70 | $10.93 | $10.93 | 1,362,259 |
| 2022-05-27 | $11.38 | $11.70 | $11.17 | $11.55 | $11.55 | 705,343 |
| 2022-05-26 | $10.66 | $11.39 | $10.60 | $11.31 | $11.31 | 1,242,689 |
| 2022-05-25 | $10.25 | $11.38 | $10.25 | $10.49 | $10.49 | 2,512,162 |
| 2022-05-24 | $10.93 | $10.93 | $10.31 | $10.37 | $10.37 | 607,002 |
| 2022-05-23 | $10.96 | $11.34 | $10.66 | $11.32 | $11.32 | 1,053,179 |
| 2022-05-20 | $11.20 | $11.25 | $10.33 | $10.99 | $10.99 | 1,043,509 |
| 2022-05-19 | $10.83 | $11.35 | $10.79 | $11.02 | $11.02 | 995,150 |
| 2022-05-18 | $11.32 | $11.44 | $10.65 | $10.82 | $10.82 | 1,136,481 |
| 2022-05-17 | $11.86 | $12.36 | $11.41 | $11.72 | $11.72 | 1,173,174 |
| 2022-05-16 | $11.88 | $12.73 | $11.50 | $11.57 | $11.57 | 1,015,861 |
| 2022-05-13 | $9.95 | $12.35 | $9.95 | $12.04 | $12.04 | 3,157,160 |
| 2022-05-12 | $8.97 | $10.68 | $8.97 | $9.72 | $9.72 | 3,284,624 |
| 2022-05-11 | $9.97 | $10.09 | $8.99 | $9.32 | $9.32 | 1,979,411 |
| 2022-05-10 | $10.61 | $10.90 | $9.65 | $10.07 | $10.07 | 1,369,498 |
| 2022-05-09 | $10.47 | $11.13 | $10.01 | $10.17 | $10.17 | 1,217,308 |
| 2022-05-06 | $12.01 | $12.03 | $11.10 | $11.19 | $11.19 | 797,518 |
| 2022-05-05 | $12.17 | $12.19 | $10.56 | $12.15 | $12.15 | 1,809,523 |
| 2022-05-04 | $12.37 | $12.70 | $11.59 | $12.63 | $12.63 | 825,630 |
| 2022-05-03 | $11.99 | $12.76 | $11.99 | $12.39 | $12.39 | 1,063,052 |
| 2022-05-02 | $11.00 | $12.40 | $10.81 | $12.37 | $12.37 | 879,851 |
| 2022-04-29 | $11.59 | $12.03 | $11.01 | $11.04 | $11.04 | 832,199 |
| 2022-04-28 | $11.68 | $11.90 | $11.16 | $11.78 | $11.78 | 665,840 |
| 2022-04-27 | $11.77 | $12.26 | $11.23 | $11.49 | $11.49 | 1,091,692 |
| 2022-04-26 | $12.19 | $12.19 | $11.53 | $11.75 | $11.75 | 683,699 |
| 2022-04-25 | $11.80 | $12.58 | $11.71 | $12.31 | $12.31 | 1,268,190 |
| 2022-04-22 | $12.47 | $12.47 | $11.73 | $12.08 | $12.08 | 1,245,702 |
| 2022-04-21 | $12.94 | $13.08 | $12.00 | $12.20 | $12.20 | 1,216,537 |
| 2022-04-20 | $13.25 | $13.25 | $12.46 | $12.64 | $12.64 | 676,288 |
| 2022-04-19 | $11.99 | $13.29 | $11.87 | $13.18 | $13.18 | 1,181,237 |
| 2022-04-18 | $12.04 | $12.26 | $11.46 | $12.04 | $12.04 | 997,946 |
| 2022-04-14 | $12.39 | $12.42 | $11.92 | $12.13 | $12.13 | 610,781 |
| 2022-04-13 | $12.31 | $12.67 | $12.20 | $12.46 | $12.46 | 544,855 |
| 2022-04-12 | $12.93 | $13.57 | $12.30 | $12.34 | $12.34 | 942,058 |
| 2022-04-11 | $12.12 | $12.71 | $11.92 | $12.44 | $12.44 | 1,073,081 |
| 2022-04-08 | $12.25 | $12.68 | $11.88 | $12.38 | $12.38 | 846,827 |
| 2022-04-07 | $12.61 | $12.74 | $11.92 | $12.35 | $12.35 | 876,079 |
| 2022-04-06 | $12.66 | $12.78 | $12.18 | $12.60 | $12.60 | 972,173 |
| 2022-04-05 | $13.39 | $13.72 | $12.95 | $13.03 | $13.03 | 577,513 |
| 2022-04-04 | $12.41 | $13.73 | $12.37 | $13.44 | $13.44 | 1,226,607 |
| 2022-04-01 | $12.06 | $12.72 | $12.00 | $12.22 | $12.22 | 1,380,551 |
| 2022-03-31 | $13.35 | $13.35 | $12.46 | $12.66 | $12.66 | 1,188,739 |
| 2022-03-30 | $13.33 | $13.83 | $13.11 | $13.36 | $13.36 | 997,754 |
| 2022-03-29 | $13.50 | $13.92 | $13.03 | $13.49 | $13.49 | 1,294,493 |
| 2022-03-28 | $13.44 | $13.60 | $12.94 | $13.44 | $13.44 | 734,290 |
| 2022-03-25 | $13.98 | $13.98 | $12.68 | $13.23 | $13.23 | 1,578,843 |
| 2022-03-24 | $14.23 | $14.69 | $13.42 | $14.13 | $14.13 | 1,625,228 |
| 2022-03-23 | $12.28 | $14.76 | $12.26 | $14.18 | $14.18 | 3,993,536 |
| 2022-03-22 | $13.16 | $14.12 | $12.86 | $13.83 | $13.83 | 2,638,992 |
| 2022-03-21 | $12.70 | $12.83 | $12.21 | $12.54 | $12.54 | 767,510 |
| 2022-03-18 | $12.37 | $13.12 | $12.37 | $12.83 | $12.83 | 1,310,744 |
| 2022-03-17 | $12.13 | $12.96 | $11.96 | $12.65 | $12.65 | 829,149 |
| 2022-03-16 | $11.56 | $12.41 | $11.39 | $12.37 | $12.37 | 1,250,953 |
| 2022-03-15 | $11.09 | $11.46 | $10.65 | $11.14 | $11.14 | 2,571,792 |
| 2022-03-14 | $11.70 | $11.84 | $10.93 | $10.99 | $10.99 | 993,436 |
| 2022-03-11 | $12.93 | $12.94 | $11.70 | $11.85 | $11.85 | 1,315,673 |
| 2022-03-10 | $13.08 | $13.16 | $12.36 | $12.83 | $12.83 | 672,596 |
| 2022-03-09 | $13.06 | $13.56 | $12.70 | $13.47 | $13.47 | 710,652 |
| 2022-03-08 | $12.00 | $13.38 | $11.75 | $12.64 | $12.64 | 1,310,893 |
| 2022-03-07 | $12.33 | $12.95 | $12.02 | $12.02 | $12.02 | 925,422 |
| 2022-03-04 | $13.00 | $13.38 | $12.16 | $12.33 | $12.33 | 674,107 |
| 2022-03-03 | $14.00 | $14.00 | $12.90 | $13.13 | $13.13 | 989,164 |
| 2022-03-02 | $14.09 | $14.15 | $13.40 | $13.76 | $13.76 | 935,781 |
| 2022-03-01 | $14.83 | $15.08 | $13.96 | $14.03 | $14.03 | 843,224 |
| 2022-02-28 | $13.63 | $15.05 | $13.63 | $14.92 | $14.92 | 1,016,499 |
| 2022-02-25 | $13.75 | $13.87 | $13.06 | $13.68 | $13.68 | 1,046,350 |
| 2022-02-24 | $12.00 | $13.69 | $11.83 | $13.60 | $13.60 | 1,557,474 |
| 2022-02-23 | $13.79 | $13.89 | $12.72 | $12.72 | $12.72 | 1,001,442 |
| 2022-02-22 | $14.23 | $14.60 | $13.31 | $13.61 | $13.61 | 912,247 |
| 2022-02-18 | $15.82 | $15.95 | $14.35 | $14.46 | $14.46 | 998,110 |
| 2022-02-17 | $16.67 | $16.87 | $15.80 | $15.82 | $15.82 | 411,974 |
| 2022-02-16 | $16.81 | $16.93 | $16.29 | $16.68 | $16.68 | 418,580 |
| 2022-02-15 | $16.65 | $17.23 | $16.60 | $17.07 | $17.07 | 550,904 |
| 2022-02-14 | $16.06 | $16.79 | $15.89 | $16.37 | $16.37 | 601,551 |
| 2022-02-11 | $16.27 | $16.93 | $15.97 | $16.15 | $16.15 | 437,892 |
| 2022-02-10 | $16.07 | $17.05 | $15.92 | $16.13 | $16.13 | 511,401 |
| 2022-02-09 | $16.10 | $16.77 | $16.06 | $16.75 | $16.75 | 589,614 |
| 2022-02-08 | $15.25 | $16.09 | $15.21 | $15.99 | $15.99 | 501,862 |
| 2022-02-07 | $15.41 | $16.14 | $15.20 | $15.45 | $15.45 | 498,166 |
| 2022-02-04 | $14.46 | $15.48 | $13.94 | $15.30 | $15.30 | 1,169,325 |
| 2022-02-03 | $14.82 | $15.44 | $14.22 | $14.29 | $14.29 | 900,590 |
| 2022-02-02 | $16.56 | $16.56 | $15.14 | $15.34 | $15.34 | 922,979 |
| 2022-02-01 | $15.70 | $16.66 | $15.70 | $16.50 | $16.50 | 1,335,341 |
| 2022-01-31 | $14.60 | $15.84 | $14.52 | $15.81 | $15.81 | 762,519 |
| 2022-01-28 | $14.25 | $14.80 | $13.64 | $14.58 | $14.58 | 900,706 |
| 2022-01-27 | $14.51 | $14.71 | $13.69 | $13.78 | $13.78 | 916,391 |
| 2022-01-26 | $14.67 | $15.20 | $13.72 | $13.83 | $13.83 | 1,384,331 |
| 2022-01-25 | $13.18 | $14.35 | $13.18 | $14.09 | $14.09 | 1,043,522 |
| 2022-01-24 | $13.53 | $13.92 | $12.44 | $13.76 | $13.76 | 2,654,715 |
| 2022-01-21 | $15.22 | $15.54 | $13.98 | $14.05 | $14.05 | 1,780,450 |
| 2022-01-20 | $15.32 | $16.86 | $15.26 | $15.26 | $15.26 | 1,246,130 |
| 2022-01-19 | $15.13 | $15.82 | $14.70 | $15.15 | $15.15 | 1,182,635 |
| 2022-01-18 | $16.36 | $16.69 | $14.85 | $15.17 | $15.17 | 1,636,819 |
| 2022-01-14 | $16.64 | $17.04 | $15.89 | $16.98 | $16.98 | 1,159,868 |
| 2022-01-13 | $17.25 | $17.83 | $16.74 | $16.74 | $16.74 | 1,272,971 |
| 2022-01-12 | $17.01 | $17.53 | $16.71 | $17.43 | $17.43 | 681,188 |
| 2022-01-11 | $15.43 | $17.38 | $15.17 | $16.91 | $16.91 | 1,686,489 |
| 2022-01-10 | $15.68 | $15.83 | $14.71 | $15.41 | $15.41 | 721,441 |
| 2022-01-07 | $15.38 | $16.04 | $15.22 | $15.86 | $15.86 | 601,764 |
| 2022-01-06 | $15.29 | $15.79 | $14.67 | $15.49 | $15.49 | 968,576 |
| 2022-01-05 | $16.21 | $16.48 | $15.32 | $15.51 | $15.51 | 1,104,733 |
| 2022-01-04 | $17.53 | $17.83 | $15.78 | $16.35 | $16.35 | 1,589,949 |
| 2022-01-03 | $17.57 | $17.90 | $17.14 | $17.52 | $17.52 | 469,766 |
| 2021-12-31 | $17.29 | $17.76 | $17.01 | $17.03 | $17.03 | 687,395 |
| 2021-12-30 | $17.00 | $17.85 | $16.91 | $17.33 | $17.33 | 1,011,815 |
| 2021-12-29 | $17.50 | $17.74 | $16.87 | $17.10 | $17.10 | 623,062 |
| 2021-12-28 | $18.26 | $18.57 | $17.46 | $17.52 | $17.52 | 698,350 |
| 2021-12-27 | $18.89 | $18.89 | $17.87 | $18.53 | $18.53 | 621,934 |
| 2021-12-23 | $18.29 | $18.98 | $17.95 | $18.64 | $18.64 | 438,267 |
| 2021-12-22 | $18.45 | $18.94 | $18.02 | $18.42 | $18.42 | 418,141 |
| 2021-12-21 | $17.39 | $18.72 | $17.27 | $18.70 | $18.70 | 938,800 |
| 2021-12-20 | $17.43 | $17.43 | $16.61 | $17.24 | $17.24 | 908,070 |
| 2021-12-17 | $17.43 | $18.17 | $16.94 | $17.61 | $17.61 | 2,097,818 |
| 2021-12-16 | $18.17 | $18.50 | $16.80 | $17.43 | $17.43 | 1,062,109 |
| 2021-12-15 | $18.06 | $18.30 | $16.60 | $17.82 | $17.82 | 1,214,947 |
| 2021-12-14 | $17.37 | $18.55 | $17.22 | $18.31 | $18.31 | 589,992 |
| 2021-12-13 | $18.50 | $18.50 | $17.47 | $17.72 | $17.72 | 865,379 |
| 2021-12-10 | $19.46 | $19.82 | $18.13 | $18.46 | $18.46 | 789,052 |
| 2021-12-09 | $20.21 | $20.45 | $19.18 | $19.32 | $19.32 | 867,310 |
| 2021-12-08 | $19.75 | $20.52 | $19.36 | $20.26 | $20.26 | 1,536,711 |
| 2021-12-07 | $18.93 | $20.00 | $18.83 | $19.67 | $19.67 | 1,377,394 |
| 2021-12-06 | $17.37 | $18.84 | $16.91 | $18.78 | $18.78 | 1,214,983 |
| 2021-12-03 | $17.76 | $17.76 | $16.62 | $17.39 | $17.39 | 969,038 |
| 2021-12-02 | $17.07 | $18.00 | $16.68 | $17.76 | $17.76 | 1,041,244 |
| 2021-12-01 | $19.21 | $19.25 | $16.78 | $16.89 | $16.89 | 1,329,802 |
| 2021-11-30 | $18.44 | $19.14 | $18.03 | $18.98 | $18.98 | 1,601,117 |
| 2021-11-29 | $19.17 | $19.67 | $18.28 | $19.00 | $19.00 | 1,853,477 |
| 2021-11-26 | $18.97 | $19.21 | $18.13 | $19.03 | $19.03 | 645,731 |
| 2021-11-24 | $18.57 | $19.25 | $18.03 | $19.12 | $19.12 | 869,350 |
| 2021-11-23 | $18.90 | $19.21 | $18.14 | $18.85 | $18.85 | 843,367 |
| 2021-11-22 | $19.72 | $19.95 | $18.39 | $19.17 | $19.17 | 1,033,452 |
| 2021-11-19 | $19.89 | $20.34 | $19.47 | $19.55 | $19.55 | 597,196 |
| 2021-11-18 | $20.25 | $20.77 | $19.65 | $19.96 | $19.96 | 848,491 |
| 2021-11-17 | $20.95 | $21.22 | $19.92 | $20.14 | $20.14 | 625,002 |
| 2021-11-16 | $19.20 | $21.19 | $19.20 | $20.81 | $20.81 | 1,642,947 |
| 2021-11-15 | $21.13 | $21.25 | $20.28 | $20.77 | $20.77 | 1,454,191 |
| 2021-11-12 | $18.92 | $21.03 | $18.92 | $20.97 | $20.97 | 2,824,998 |
| 2021-11-11 | $17.25 | $19.18 | $17.25 | $18.79 | $18.79 | 4,751,113 |
| 2021-11-10 | $16.80 | $18.85 | $16.08 | $17.42 | $17.42 | 16,882,955 |
| 2021-11-09 | $23.98 | $24.82 | $23.59 | $24.53 | $24.53 | 2,724,170 |
| 2021-11-08 | $23.49 | $23.84 | $22.88 | $23.10 | $23.10 | 885,150 |
| 2021-11-05 | $23.33 | $24.80 | $23.33 | $23.41 | $23.41 | 587,309 |
| 2021-11-04 | $24.13 | $24.65 | $23.32 | $23.33 | $23.33 | 754,211 |
| 2021-11-03 | $24.42 | $25.58 | $23.96 | $24.05 | $24.05 | 961,181 |
| 2021-11-02 | $23.71 | $24.49 | $23.39 | $24.42 | $24.42 | 694,373 |
| 2021-11-01 | $24.37 | $24.94 | $23.55 | $23.70 | $23.70 | 1,107,987 |
| 2021-10-29 | $25.61 | $26.25 | $24.26 | $24.33 | $24.33 | 810,682 |
| 2021-10-28 | $25.77 | $26.11 | $25.02 | $25.75 | $25.75 | 825,815 |
| 2021-10-27 | $25.72 | $26.12 | $25.13 | $25.65 | $25.65 | 587,113 |
| 2021-10-26 | $27.25 | $27.31 | $25.55 | $25.79 | $25.79 | 1,733,361 |
| 2021-10-25 | $25.70 | $27.34 | $25.42 | $27.15 | $27.15 | 1,040,776 |
| 2021-10-22 | $26.25 | $26.41 | $25.18 | $25.57 | $25.57 | 772,673 |
| 2021-10-21 | $25.26 | $26.31 | $24.87 | $26.28 | $26.28 | 699,920 |
| 2021-10-20 | $24.59 | $25.53 | $24.59 | $25.25 | $25.25 | 1,293,095 |
| 2021-10-19 | $24.50 | $24.89 | $23.96 | $24.57 | $24.57 | 792,009 |
| 2021-10-18 | $23.96 | $24.29 | $23.79 | $24.19 | $24.19 | 359,268 |
| 2021-10-15 | $24.92 | $24.92 | $24.05 | $24.09 | $24.09 | 309,554 |
| 2021-10-14 | $24.59 | $25.01 | $24.24 | $24.67 | $24.67 | 646,676 |
| 2021-10-13 | $23.45 | $24.87 | $23.45 | $24.64 | $24.64 | 864,073 |
| 2021-10-12 | $23.25 | $23.60 | $23.01 | $23.10 | $23.10 | 286,001 |
| 2021-10-11 | $23.09 | $23.81 | $22.83 | $23.22 | $23.22 | 359,809 |
| 2021-10-08 | $23.64 | $23.79 | $22.80 | $22.97 | $22.97 | 626,356 |
| 2021-10-07 | $23.50 | $24.33 | $23.50 | $23.69 | $23.69 | 432,958 |
| 2021-10-06 | $23.30 | $23.66 | $22.88 | $23.24 | $23.24 | 659,857 |
| 2021-10-05 | $23.91 | $24.22 | $23.50 | $23.54 | $23.54 | 428,327 |
| 2021-10-04 | $24.95 | $24.95 | $23.13 | $23.60 | $23.60 | 880,017 |
| 2021-10-01 | $24.16 | $25.39 | $23.80 | $25.23 | $25.23 | 1,071,266 |
| 2021-09-30 | $24.02 | $24.43 | $23.25 | $23.76 | $23.76 | 726,283 |
| 2021-09-29 | $24.78 | $25.83 | $23.97 | $24.22 | $24.22 | 863,860 |
| 2021-09-28 | $24.49 | $25.25 | $24.01 | $24.76 | $24.76 | 1,580,875 |
| 2021-09-27 | $23.89 | $24.38 | $23.59 | $24.01 | $24.01 | 705,026 |
| 2021-09-24 | $24.15 | $24.34 | $23.52 | $23.90 | $23.90 | 409,407 |
| 2021-09-23 | $24.12 | $24.66 | $23.63 | $24.39 | $24.39 | 659,906 |
| 2021-09-22 | $23.64 | $24.41 | $23.27 | $24.10 | $24.10 | 1,053,037 |
| 2021-09-21 | $24.15 | $24.83 | $23.58 | $23.59 | $23.59 | 1,118,764 |
| 2021-09-20 | $24.38 | $25.21 | $23.90 | $24.23 | $24.23 | 1,095,930 |
| 2021-09-17 | $25.89 | $26.09 | $25.22 | $25.22 | $25.22 | 1,644,311 |
| 2021-09-16 | $24.93 | $25.63 | $24.76 | $25.62 | $25.62 | 782,317 |
| 2021-09-15 | $24.86 | $25.78 | $24.56 | $25.32 | $25.32 | 1,083,585 |
| 2021-09-14 | $25.27 | $25.83 | $24.25 | $25.16 | $25.16 | 1,117,179 |
| 2021-09-13 | $25.36 | $26.12 | $24.68 | $25.66 | $25.66 | 735,256 |
| 2021-09-10 | $26.65 | $26.68 | $25.22 | $25.23 | $25.23 | 1,165,443 |
| 2021-09-09 | $25.92 | $27.10 | $25.65 | $26.48 | $26.48 | 626,569 |
| 2021-09-08 | $27.02 | $27.02 | $25.66 | $25.80 | $25.80 | 1,362,192 |
| 2021-09-07 | $27.44 | $27.68 | $26.68 | $26.92 | $26.92 | 775,952 |
| 2021-09-03 | $27.55 | $27.60 | $26.80 | $27.11 | $27.11 | 818,222 |
| 2021-09-02 | $29.28 | $29.28 | $27.56 | $27.69 | $27.69 | 994,511 |
| 2021-09-01 | $29.03 | $30.06 | $29.00 | $29.28 | $29.28 | 789,672 |
| 2021-08-31 | $29.14 | $29.26 | $28.47 | $29.18 | $29.18 | 756,535 |
| 2021-08-30 | $28.80 | $29.52 | $27.85 | $29.11 | $29.11 | 917,687 |
| 2021-08-27 | $28.56 | $28.80 | $27.80 | $28.50 | $28.50 | 632,344 |
| 2021-08-26 | $28.39 | $28.78 | $27.89 | $28.49 | $28.49 | 462,248 |
| 2021-08-25 | $28.40 | $28.80 | $27.70 | $28.47 | $28.47 | 622,184 |
| 2021-08-24 | $28.05 | $28.66 | $27.74 | $28.25 | $28.25 | 773,362 |
| 2021-08-23 | $26.77 | $28.17 | $26.71 | $27.92 | $27.92 | 648,303 |
| 2021-08-20 | $25.78 | $26.73 | $25.70 | $26.53 | $26.53 | 643,673 |
| 2021-08-19 | $25.99 | $26.51 | $25.62 | $25.79 | $25.79 | 777,006 |
| 2021-08-18 | $27.60 | $27.66 | $26.25 | $26.29 | $26.29 | 1,030,192 |
| 2021-08-17 | $26.82 | $28.32 | $26.54 | $27.53 | $27.53 | 720,906 |
| 2021-08-16 | $27.95 | $28.04 | $26.00 | $27.22 | $27.22 | 1,027,687 |
| 2021-08-13 | $29.00 | $29.10 | $27.83 | $27.85 | $27.85 | 1,374,726 |
| 2021-08-12 | $27.63 | $29.80 | $27.41 | $29.57 | $29.57 | 2,581,996 |
| 2021-08-11 | $30.50 | $32.00 | $27.00 | $27.36 | $27.36 | 6,704,412 |
| 2021-08-10 | $35.29 | $35.88 | $32.95 | $33.00 | $33.00 | 2,135,548 |
| 2021-08-09 | $34.37 | $35.76 | $34.37 | $34.95 | $34.95 | 780,225 |
| 2021-08-06 | $35.33 | $35.71 | $33.41 | $35.01 | $35.01 | 1,138,956 |
| 2021-08-05 | $34.24 | $35.70 | $34.11 | $35.36 | $35.36 | 675,514 |
| 2021-08-04 | $36.00 | $36.09 | $34.23 | $34.44 | $34.44 | 1,560,694 |
| 2021-08-03 | $36.69 | $37.31 | $36.00 | $36.16 | $36.16 | 1,291,472 |
| 2021-08-02 | $39.16 | $39.36 | $36.13 | $36.26 | $36.26 | 2,534,527 |
| 2021-07-30 | $40.82 | $41.11 | $37.89 | $39.24 | $39.24 | 1,196,112 |
| 2021-07-29 | $40.81 | $41.21 | $40.08 | $40.47 | $40.47 | 615,453 |
| 2021-07-28 | $40.75 | $41.13 | $39.76 | $40.91 | $40.91 | 665,639 |
| 2021-07-27 | $40.85 | $41.00 | $39.49 | $40.20 | $40.20 | 668,522 |
| 2021-07-26 | $40.60 | $41.41 | $39.65 | $40.86 | $40.86 | 583,333 |
| 2021-07-23 | $42.18 | $42.38 | $40.78 | $41.51 | $41.51 | 517,409 |
| 2021-07-22 | $42.70 | $43.05 | $41.48 | $42.19 | $42.19 | 1,104,284 |
| 2021-07-21 | $41.55 | $42.30 | $40.39 | $41.95 | $41.95 | 634,639 |
| 2021-07-20 | $40.41 | $42.45 | $39.50 | $41.55 | $41.55 | 1,227,560 |
| 2021-07-19 | $37.00 | $41.16 | $36.51 | $40.70 | $40.70 | 1,354,647 |
| 2021-07-16 | $38.30 | $39.73 | $37.84 | $38.37 | $38.37 | 772,138 |
| 2021-07-15 | $38.50 | $39.09 | $37.23 | $38.27 | $38.27 | 1,070,124 |
| 2021-07-14 | $40.45 | $40.45 | $36.61 | $38.02 | $38.02 | 2,097,874 |
| 2021-07-13 | $42.50 | $42.63 | $39.57 | $39.88 | $39.88 | 2,954,334 |
| 2021-07-12 | $38.23 | $42.30 | $38.16 | $41.96 | $41.96 | 1,304,924 |
| 2021-07-09 | $39.34 | $39.66 | $37.58 | $39.38 | $39.38 | 983,798 |
| 2021-07-08 | $38.93 | $40.28 | $38.07 | $39.34 | $39.34 | 651,637 |
| 2021-07-07 | $41.36 | $41.50 | $39.36 | $39.43 | $39.43 | 566,483 |
| 2021-07-06 | $43.51 | $43.95 | $41.00 | $41.73 | $41.73 | 663,570 |
| 2021-07-02 | $44.91 | $44.94 | $43.34 | $43.81 | $43.81 | 595,908 |
| 2021-07-01 | $47.00 | $47.73 | $43.75 | $44.76 | $44.76 | 759,503 |
| 2021-06-30 | $45.09 | $48.74 | $44.99 | $47.74 | $47.74 | 1,175,826 |
| 2021-06-29 | $44.11 | $45.79 | $44.07 | $44.97 | $44.97 | 518,835 |
| 2021-06-28 | $43.83 | $45.27 | $43.21 | $43.94 | $43.94 | 409,143 |
| 2021-06-25 | $43.13 | $44.24 | $42.68 | $43.42 | $43.42 | 534,963 |
| 2021-06-24 | $44.49 | $44.49 | $42.66 | $42.99 | $42.99 | 468,541 |
| 2021-06-23 | $45.93 | $47.60 | $43.53 | $43.80 | $43.80 | 893,707 |
| 2021-06-22 | $45.80 | $46.02 | $44.56 | $45.88 | $45.88 | 506,122 |
| 2021-06-21 | $45.82 | $46.60 | $44.38 | $45.97 | $45.97 | 493,674 |
| 2021-06-18 | $47.00 | $48.18 | $45.47 | $45.99 | $45.99 | 858,261 |
| 2021-06-17 | $45.56 | $47.84 | $45.21 | $47.59 | $47.59 | 472,775 |
| 2021-06-16 | $44.00 | $46.30 | $43.57 | $45.77 | $45.77 | 509,609 |
| 2021-06-15 | $46.57 | $46.63 | $43.17 | $44.05 | $44.05 | 502,996 |
| 2021-06-14 | $46.94 | $49.01 | $46.36 | $46.60 | $46.60 | 611,082 |
| 2021-06-11 | $44.92 | $46.80 | $44.92 | $46.22 | $46.22 | 366,411 |
| 2021-06-10 | $46.86 | $47.63 | $44.01 | $45.03 | $45.03 | 495,714 |
| 2021-06-09 | $45.97 | $47.81 | $45.91 | $46.35 | $46.35 | 353,019 |
| 2021-06-08 | $48.50 | $49.54 | $45.75 | $45.84 | $45.84 | 493,079 |
| 2021-06-07 | $46.04 | $48.49 | $45.45 | $47.99 | $47.99 | 572,360 |
| 2021-06-04 | $49.50 | $49.80 | $46.50 | $46.62 | $46.62 | 407,616 |
| 2021-06-03 | $50.60 | $52.39 | $48.65 | $48.96 | $48.96 | 705,538 |
| 2021-06-02 | $46.00 | $51.29 | $45.63 | $51.19 | $51.19 | 1,017,331 |
| 2021-06-01 | $47.01 | $47.50 | $44.16 | $46.37 | $46.37 | 395,514 |
| 2021-05-28 | $46.71 | $49.32 | $46.17 | $46.50 | $46.50 | 765,121 |
| 2021-05-27 | $44.86 | $46.60 | $44.16 | $46.38 | $46.38 | 876,433 |
| 2021-05-26 | $43.13 | $44.98 | $42.64 | $44.98 | $44.98 | 506,512 |
| 2021-05-25 | $41.50 | $43.02 | $39.90 | $42.98 | $42.98 | 651,620 |
| 2021-05-24 | $39.49 | $41.43 | $38.55 | $41.28 | $41.28 | 661,702 |
| 2021-05-21 | $38.09 | $39.35 | $36.97 | $39.03 | $39.03 | 668,636 |
| 2021-05-20 | $35.41 | $39.62 | $35.41 | $38.60 | $38.60 | 2,557,486 |
| 2021-05-19 | $34.01 | $35.37 | $33.45 | $35.30 | $35.30 | 438,742 |
| 2021-05-18 | $34.48 | $36.64 | $34.27 | $34.61 | $34.61 | 787,293 |
| 2021-05-17 | $36.65 | $36.65 | $33.23 | $33.99 | $33.99 | 1,132,934 |
| 2021-05-14 | $34.40 | $37.14 | $34.38 | $36.58 | $36.58 | 1,419,213 |
| 2021-05-13 | $37.30 | $39.50 | $33.55 | $34.23 | $34.23 | 3,818,240 |
| 2021-05-12 | $44.47 | $46.13 | $42.61 | $43.78 | $43.78 | 2,351,792 |
| 2021-05-11 | $42.17 | $46.18 | $41.70 | $44.05 | $44.05 | 768,136 |
| 2021-05-10 | $42.90 | $46.55 | $42.50 | $44.91 | $44.91 | 935,139 |
| 2021-05-07 | $40.00 | $44.42 | $40.00 | $44.06 | $44.06 | 682,760 |
| 2021-05-06 | $39.85 | $39.85 | $36.85 | $39.36 | $39.36 | 717,696 |
| 2021-05-05 | $40.44 | $41.37 | $39.57 | $40.16 | $40.16 | 359,988 |
| 2021-05-04 | $40.56 | $41.32 | $38.87 | $40.15 | $40.15 | 398,801 |
| 2021-05-03 | $42.30 | $42.50 | $41.06 | $41.58 | $41.58 | 291,145 |
| 2021-04-30 | $42.50 | $43.88 | $41.25 | $41.83 | $41.83 | 481,705 |
| 2021-04-29 | $44.24 | $45.77 | $42.74 | $43.18 | $43.18 | 613,094 |
| 2021-04-28 | $45.00 | $45.26 | $43.21 | $43.94 | $43.94 | 263,560 |
| 2021-04-27 | $45.22 | $45.48 | $43.58 | $44.85 | $44.85 | 392,333 |
| 2021-04-26 | $42.51 | $45.45 | $42.51 | $45.23 | $45.23 | 619,131 |
| 2021-04-23 | $40.30 | $43.22 | $40.14 | $42.41 | $42.41 | 374,358 |
| 2021-04-22 | $40.36 | $41.20 | $38.74 | $40.34 | $40.34 | 302,181 |
| 2021-04-21 | $38.21 | $40.76 | $37.38 | $40.36 | $40.36 | 503,972 |
| 2021-04-20 | $39.60 | $39.60 | $36.11 | $38.75 | $38.75 | 722,062 |
| 2021-04-19 | $40.00 | $40.99 | $39.38 | $39.66 | $39.66 | 411,765 |
| 2021-04-16 | $42.00 | $42.00 | $39.50 | $40.46 | $40.46 | 685,886 |
| 2021-04-15 | $41.32 | $42.71 | $40.21 | $42.46 | $42.46 | 783,716 |
| 2021-04-14 | $42.46 | $42.46 | $39.90 | $40.10 | $40.10 | 420,194 |
| 2021-04-13 | $40.23 | $41.95 | $39.37 | $41.90 | $41.90 | 318,184 |
| 2021-04-12 | $40.05 | $42.17 | $39.17 | $39.35 | $39.35 | 465,410 |
| 2021-04-09 | $40.70 | $40.91 | $38.97 | $39.79 | $39.79 | 918,936 |
| 2021-04-08 | $42.19 | $42.62 | $40.60 | $41.18 | $41.18 | 400,707 |
| 2021-04-07 | $43.08 | $43.57 | $41.70 | $41.92 | $41.92 | 559,213 |
| 2021-04-06 | $41.46 | $44.08 | $41.46 | $43.13 | $43.13 | 435,706 |
| 2021-04-05 | $44.15 | $44.15 | $40.24 | $41.68 | $41.68 | 400,840 |
| 2021-04-01 | $41.99 | $43.59 | $41.61 | $43.45 | $43.45 | 571,732 |
| 2021-03-31 | $39.43 | $41.41 | $39.22 | $40.60 | $40.60 | 467,489 |
| 2021-03-30 | $38.27 | $38.92 | $36.59 | $38.83 | $38.83 | 575,100 |
| 2021-03-29 | $38.75 | $39.92 | $38.05 | $38.14 | $38.14 | 413,073 |
| 2021-03-26 | $38.56 | $40.77 | $38.02 | $39.64 | $39.64 | 491,723 |
| 2021-03-25 | $39.88 | $41.03 | $38.10 | $38.33 | $38.33 | 801,967 |
| 2021-03-24 | $44.14 | $44.26 | $40.08 | $40.29 | $40.29 | 714,189 |
| 2021-03-23 | $45.86 | $45.86 | $43.34 | $43.86 | $43.86 | 519,376 |
| 2021-03-22 | $46.86 | $47.50 | $45.43 | $45.66 | $45.66 | 486,124 |
| 2021-03-19 | $45.10 | $46.96 | $43.00 | $46.65 | $46.65 | 1,040,966 |
| 2021-03-18 | $45.10 | $47.14 | $44.25 | $44.74 | $44.74 | 594,608 |
| 2021-03-17 | $45.14 | $46.08 | $44.25 | $45.13 | $45.13 | 789,140 |
| 2021-03-16 | $47.50 | $48.48 | $45.55 | $46.37 | $46.37 | 1,166,081 |
| 2021-03-15 | $48.15 | $49.72 | $47.50 | $48.69 | $48.69 | 1,093,360 |
| 2021-03-12 | $50.55 | $50.64 | $46.43 | $47.63 | $47.63 | 4,120,627 |
| 2021-03-11 | $53.24 | $60.30 | $53.24 | $59.46 | $59.46 | 996,959 |
| 2021-03-10 | $50.58 | $51.68 | $48.34 | $51.36 | $51.36 | 513,089 |
| 2021-03-09 | $50.40 | $51.00 | $48.03 | $49.65 | $49.65 | 616,523 |
| 2021-03-08 | $50.29 | $52.50 | $48.00 | $48.26 | $48.26 | 376,060 |
| 2021-03-05 | $52.11 | $52.36 | $44.11 | $50.00 | $50.00 | 1,381,085 |
| 2021-03-04 | $54.67 | $55.76 | $48.34 | $48.91 | $48.91 | 932,499 |
| 2021-03-03 | $59.33 | $60.12 | $54.75 | $55.23 | $55.23 | 478,002 |
| 2021-03-02 | $62.94 | $63.35 | $58.71 | $59.05 | $59.05 | 255,895 |
| 2021-03-01 | $59.03 | $64.09 | $59.01 | $63.21 | $63.21 | 314,340 |
| 2021-02-26 | $57.78 | $60.13 | $56.00 | $58.06 | $58.06 | 356,878 |
| 2021-02-25 | $61.30 | $63.59 | $55.50 | $56.78 | $56.78 | 707,035 |
| 2021-02-24 | $63.47 | $63.81 | $59.82 | $61.56 | $61.56 | 614,935 |
| 2021-02-23 | $66.00 | $66.03 | $57.73 | $62.92 | $62.92 | 883,718 |
| 2021-02-22 | $70.82 | $70.93 | $67.67 | $67.98 | $67.98 | 458,377 |
| 2021-02-19 | $69.60 | $72.90 | $69.32 | $71.00 | $71.00 | 441,526 |
| 2021-02-18 | $70.56 | $71.19 | $67.70 | $68.39 | $68.39 | 482,522 |
| 2021-02-17 | $73.49 | $73.95 | $69.00 | $71.45 | $71.45 | 507,028 |
| 2021-02-16 | $77.00 | $79.50 | $71.65 | $73.29 | $73.29 | 682,987 |
| 2021-02-12 | $76.20 | $82.06 | $76.00 | $77.97 | $77.97 | 620,863 |
| 2021-02-11 | $70.64 | $77.99 | $70.64 | $77.99 | $77.99 | 916,662 |
| 2021-02-10 | $71.69 | $74.24 | $70.00 | $70.26 | $70.26 | 381,166 |
| 2021-02-09 | $69.01 | $74.98 | $68.74 | $72.12 | $72.12 | 775,039 |
| 2021-02-08 | $69.70 | $71.16 | $67.78 | $69.01 | $69.01 | 555,682 |
| 2021-02-05 | $67.80 | $69.89 | $66.60 | $69.21 | $69.21 | 546,820 |
| 2021-02-04 | $68.62 | $69.30 | $66.10 | $66.74 | $66.74 | 678,804 |
| 2021-02-03 | $71.18 | $71.18 | $68.21 | $68.62 | $68.62 | 686,256 |
| 2021-02-02 | $74.49 | $74.80 | $69.34 | $69.45 | $69.45 | 480,800 |
| 2021-02-01 | $70.23 | $73.20 | $69.01 | $73.00 | $73.00 | 398,372 |
| 2021-01-29 | $71.33 | $72.31 | $69.02 | $69.78 | $69.78 | 400,310 |
| 2021-01-28 | $72.63 | $74.80 | $71.50 | $71.66 | $71.66 | 569,222 |
| 2021-01-27 | $71.20 | $76.00 | $67.18 | $73.25 | $73.25 | 843,499 |
| 2021-01-26 | $74.99 | $75.43 | $73.22 | $73.25 | $73.25 | 326,172 |
| 2021-01-25 | $74.62 | $78.00 | $71.50 | $74.26 | $74.26 | 731,404 |
| 2021-01-22 | $71.75 | $75.07 | $71.00 | $73.77 | $73.77 | 926,854 |
| 2021-01-21 | $75.19 | $75.89 | $68.66 | $74.77 | $74.77 | 2,529,894 |
| 2021-01-20 | $76.13 | $80.85 | $75.01 | $76.30 | $76.30 | 1,494,194 |
| 2021-01-19 | $81.99 | $81.99 | $74.36 | $74.90 | $74.90 | 2,044,450 |
| 2021-01-15 | $94.45 | $97.85 | $81.47 | $83.20 | $83.20 | 3,822,090 |
| 2021-01-14 | $97.50 | $104.98 | $91.01 | $101.50 | $101.50 | 9,893,705 |