Silvergate Capital Corp - Class A (SI) Exchange: NYSE
Data as of April 25, 2024
$0.40 ($0.00) 0.00%
Silvergate Capital Corp - Class A - Daily Information
Click for more stock information on Silvergate Capital Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.40 |
| Previous Close | $0.40 |
| High | $0.41 |
| Low | $0.40 |
| Adjusted Open | $0.40 |
| Previous Adjusted Close | $0.40 |
| Adjusted High | $0.41 |
| Adjusted Low | $0.40 |
About Silvergate Capital Corp - Class A (SI)
Silvergate Capital Corp
Invest in Silvergate Capital Corp - Class A (SI)
Historical Stock Data for Silvergate Capital Corp - Class A (SI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 25,439 |
| 2024-04-18 | $0.33 | $0.41 | $0.33 | $0.40 | $0.40 | 39,995 |
| 2024-04-17 | $0.40 | $0.41 | $0.33 | $0.41 | $0.41 | 53,847 |
| 2024-04-16 | $0.15 | $0.40 | $0.15 | $0.40 | $0.40 | 28,263 |
| 2024-04-15 | $0.33 | $0.39 | $0.33 | $0.39 | $0.39 | 22,780 |
| 2024-04-12 | $0.33 | $0.39 | $0.33 | $0.38 | $0.38 | 28,075 |
| 2024-04-11 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 13,714 |
| 2024-04-10 | $0.32 | $0.38 | $0.32 | $0.36 | $0.36 | 29,246 |
| 2024-04-09 | $0.14 | $0.35 | $0.14 | $0.34 | $0.34 | 17,207 |
| 2024-04-08 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 5,294 |
| 2024-04-05 | $0.14 | $0.33 | $0.11 | $0.33 | $0.33 | 5,294 |
| 2024-04-04 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 24,436 |
| 2024-04-03 | $0.14 | $0.35 | $0.14 | $0.34 | $0.34 | 78,088 |
| 2024-04-02 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 20,685 |
| 2024-04-01 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 20,685 |
| 2024-03-28 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 129,397 |
| 2024-03-27 | $0.12 | $0.39 | $0.12 | $0.33 | $0.33 | 86,236 |
| 2024-03-26 | $0.30 | $0.33 | $0.30 | $0.32 | $0.32 | 99,287 |
| 2024-03-25 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 160,640 |
| 2024-03-22 | $0.36 | $0.36 | $0.33 | $0.33 | $0.33 | 57,268 |
| 2024-03-21 | $0.30 | $0.33 | $0.30 | $0.33 | $0.33 | 14,200 |
| 2024-03-20 | $0.33 | $0.37 | $0.33 | $0.33 | $0.33 | 13,549 |
| 2024-03-19 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 14,022 |
| 2024-03-18 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 7,679 |
| 2024-03-15 | $0.33 | $0.37 | $0.33 | $0.33 | $0.33 | 3,226 |
| 2024-03-14 | $0.32 | $0.36 | $0.32 | $0.33 | $0.33 | 8,138 |
| 2024-03-13 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 146,284 |
| 2024-03-12 | $0.11 | $0.34 | $0.11 | $0.34 | $0.34 | 17,321 |
| 2024-03-11 | $0.34 | $0.34 | $0.30 | $0.34 | $0.34 | 17,321 |
| 2024-03-08 | $0.34 | $0.38 | $0.34 | $0.34 | $0.34 | 16,359 |
| 2024-03-07 | $0.11 | $0.34 | $0.11 | $0.34 | $0.34 | 4,355 |
| 2024-03-06 | $0.33 | $0.38 | $0.33 | $0.38 | $0.38 | 39,883 |
| 2024-03-05 | $0.36 | $0.36 | $0.35 | $0.35 | $0.35 | 54,161 |
| 2024-03-04 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 21,661 |
| 2024-03-01 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 30,606 |
| 2024-02-29 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 19,435 |
| 2024-02-28 | $0.36 | $0.36 | $0.30 | $0.36 | $0.36 | 17,861 |
| 2024-02-27 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 80,489 |
| 2024-02-26 | $0.37 | $0.38 | $0.37 | $0.38 | $0.38 | 79,461 |
| 2024-02-23 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 117,726 |
| 2024-02-22 | $0.36 | $0.38 | $0.11 | $0.37 | $0.37 | 31,055 |
| 2024-02-21 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 11,895 |
| 2024-02-20 | $0.11 | $0.40 | $0.11 | $0.40 | $0.40 | 126,092 |
| 2024-02-16 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 43,085 |
| 2024-02-15 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 106,447 |
| 2024-02-14 | $0.11 | $0.33 | $0.11 | $0.33 | $0.33 | 24,688 |
| 2024-02-13 | $0.31 | $0.35 | $0.31 | $0.32 | $0.32 | 15,697 |
| 2024-02-12 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 19,830 |
| 2024-02-09 | $0.30 | $0.31 | $0.30 | $0.31 | $0.31 | 21,066 |
| 2024-02-08 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 21,932 |
| 2024-02-07 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 8,335 |
| 2024-02-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 12,120 |
| 2024-02-05 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 46,207 |
| 2024-02-02 | $0.11 | $0.33 | $0.11 | $0.31 | $0.31 | 16,934 |
| 2024-02-01 | $0.33 | $0.33 | $0.30 | $0.33 | $0.33 | 27,957 |
| 2024-01-31 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 22,576 |
| 2024-01-30 | $0.30 | $0.40 | $0.30 | $0.30 | $0.30 | 28,908 |
| 2024-01-29 | $0.33 | $0.35 | $0.30 | $0.32 | $0.32 | 22,610 |
| 2024-01-26 | $0.30 | $0.35 | $0.30 | $0.32 | $0.32 | 29,710 |
| 2024-01-25 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 7,909 |
| 2024-01-24 | $0.11 | $0.31 | $0.11 | $0.31 | $0.31 | 19,279 |
| 2024-01-23 | $0.31 | $0.38 | $0.30 | $0.31 | $0.31 | 82,163 |
| 2024-01-22 | $0.33 | $0.40 | $0.30 | $0.30 | $0.30 | 118,580 |
| 2024-01-19 | $0.30 | $0.38 | $0.30 | $0.32 | $0.32 | 58,301 |
| 2024-01-18 | $0.16 | $0.32 | $0.16 | $0.31 | $0.31 | 102,483 |
| 2024-01-17 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 13,385 |
| 2024-01-16 | $0.34 | $0.34 | $0.11 | $0.30 | $0.30 | 336,506 |
| 2024-01-12 | $0.33 | $0.38 | $0.33 | $0.34 | $0.34 | 13,918 |
| 2024-01-11 | $0.33 | $0.38 | $0.33 | $0.38 | $0.38 | 17,246 |
| 2024-01-10 | $0.32 | $0.38 | $0.32 | $0.33 | $0.33 | 33,769 |
| 2024-01-09 | $0.11 | $0.40 | $0.11 | $0.33 | $0.33 | 35,373 |
| 2024-01-08 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 7,178 |
| 2024-01-05 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 29,436 |
| 2024-01-04 | $0.31 | $0.36 | $0.31 | $0.35 | $0.35 | 127,356 |
| 2024-01-03 | $0.36 | $0.37 | $0.31 | $0.32 | $0.32 | 32,260 |
| 2024-01-02 | $0.11 | $0.35 | $0.11 | $0.35 | $0.35 | 26,012 |
| 2023-12-29 | $0.30 | $0.35 | $0.30 | $0.30 | $0.30 | 186,466 |
| 2023-12-28 | $0.27 | $0.35 | $0.11 | $0.30 | $0.30 | 127,294 |
| 2023-12-27 | $0.30 | $0.30 | $0.11 | $0.30 | $0.30 | 216,034 |
| 2023-12-26 | $0.11 | $0.31 | $0.11 | $0.30 | $0.30 | 218,633 |
| 2023-12-22 | $0.30 | $0.30 | $0.11 | $0.30 | $0.30 | 100,008 |
| 2023-12-21 | $0.27 | $0.30 | $0.11 | $0.30 | $0.30 | 49,506 |
| 2023-12-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 108,212 |
| 2023-12-19 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 94,881 |
| 2023-12-18 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 453,829 |
| 2023-12-15 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 113,671 |
| 2023-12-14 | $0.29 | $0.32 | $0.27 | $0.30 | $0.30 | 326,012 |
| 2023-12-13 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 74,325 |
| 2023-12-12 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 53,373 |
| 2023-12-11 | $0.24 | $0.28 | $0.24 | $0.28 | $0.28 | 261,757 |
| 2023-12-08 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 108,442 |
| 2023-12-07 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 113,698 |
| 2023-12-06 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 66,795 |
| 2023-12-05 | $0.18 | $0.23 | $0.18 | $0.23 | $0.23 | 75,746 |
| 2023-12-04 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 39,632 |
| 2023-12-01 | $0.18 | $0.24 | $0.18 | $0.23 | $0.23 | 99,006 |
| 2023-11-30 | $0.20 | $0.25 | $0.20 | $0.25 | $0.25 | 132,790 |
| 2023-11-29 | $0.18 | $0.26 | $0.18 | $0.26 | $0.26 | 28,258 |
| 2023-11-28 | $0.27 | $0.29 | $0.11 | $0.25 | $0.25 | 127,612 |
| 2023-11-27 | $0.11 | $0.30 | $0.11 | $0.28 | $0.28 | 29,614 |
| 2023-11-24 | $0.29 | $0.30 | $0.18 | $0.30 | $0.30 | 80,158 |
| 2023-11-22 | $0.29 | $0.30 | $0.29 | $0.30 | $0.30 | 39,781 |
| 2023-11-21 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 157,363 |
| 2023-11-20 | $0.28 | $0.35 | $0.28 | $0.30 | $0.30 | 189,704 |
| 2023-11-17 | $0.28 | $0.38 | $0.28 | $0.30 | $0.30 | 82,740 |
| 2023-11-16 | $0.28 | $0.38 | $0.27 | $0.29 | $0.29 | 70,483 |
| 2023-11-15 | $0.30 | $0.39 | $0.27 | $0.29 | $0.29 | 28,602 |
| 2023-11-14 | $0.27 | $0.39 | $0.27 | $0.27 | $0.27 | 26,844 |
| 2023-11-13 | $0.25 | $0.40 | $0.18 | $0.32 | $0.32 | 28,551 |
| 2023-11-10 | $0.27 | $0.40 | $0.27 | $0.28 | $0.28 | 32,195 |
| 2023-11-09 | $0.27 | $0.40 | $0.27 | $0.27 | $0.27 | 48,005 |
| 2023-11-08 | $0.25 | $0.40 | $0.25 | $0.38 | $0.38 | 28,685 |
| 2023-11-07 | $0.24 | $0.39 | $0.24 | $0.32 | $0.32 | 17,925 |
| 2023-11-06 | $0.18 | $0.40 | $0.18 | $0.40 | $0.40 | 49,620 |
| 2023-11-03 | $0.24 | $0.30 | $0.24 | $0.24 | $0.24 | 65,879 |
| 2023-11-02 | $0.23 | $0.29 | $0.23 | $0.24 | $0.24 | 14,910 |
| 2023-11-01 | $0.11 | $0.29 | $0.11 | $0.24 | $0.24 | 33,682 |
| 2023-10-31 | $0.28 | $0.29 | $0.24 | $0.24 | $0.24 | 32,544 |
| 2023-10-30 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 17,755 |
| 2023-10-27 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 13,199 |
| 2023-10-26 | $0.18 | $0.29 | $0.18 | $0.28 | $0.28 | 131,892 |
| 2023-10-25 | $0.17 | $0.24 | $0.17 | $0.22 | $0.22 | 66,524 |
| 2023-10-24 | $0.22 | $0.24 | $0.15 | $0.24 | $0.24 | 65,349 |
| 2023-10-23 | $0.15 | $0.24 | $0.15 | $0.21 | $0.21 | 28,114 |
| 2023-10-20 | $0.19 | $0.23 | $0.19 | $0.20 | $0.20 | 77,288 |
| 2023-10-19 | $0.18 | $0.24 | $0.17 | $0.19 | $0.19 | 170,485 |
| 2023-10-18 | $0.15 | $0.23 | $0.15 | $0.20 | $0.20 | 41,907 |
| 2023-10-17 | $0.13 | $0.21 | $0.13 | $0.21 | $0.21 | 77,075 |
| 2023-10-16 | $0.12 | $0.15 | $0.11 | $0.15 | $0.15 | 109,786 |
| 2023-10-13 | $0.11 | $0.16 | $0.11 | $0.12 | $0.12 | 144,729 |
| 2023-10-12 | $0.11 | $0.16 | $0.10 | $0.11 | $0.11 | 23,081 |
| 2023-10-11 | $0.11 | $0.16 | $0.11 | $0.14 | $0.14 | 26,633 |
| 2023-10-10 | $0.11 | $0.16 | $0.11 | $0.11 | $0.11 | 69,753 |
| 2023-10-09 | $0.11 | $0.19 | $0.11 | $0.11 | $0.11 | 19,779 |
| 2023-10-06 | $0.10 | $0.15 | $0.10 | $0.15 | $0.15 | 39,734 |
| 2023-10-05 | $0.11 | $0.15 | $0.10 | $0.10 | $0.10 | 24,890 |
| 2023-10-04 | $0.12 | $0.17 | $0.11 | $0.15 | $0.15 | 27,798 |
| 2023-10-03 | $0.13 | $0.13 | $0.10 | $0.11 | $0.11 | 8,219 |
| 2023-10-02 | $0.24 | $0.24 | $0.10 | $0.13 | $0.13 | 21,818 |
| 2023-09-29 | $0.10 | $0.21 | $0.10 | $0.15 | $0.15 | 56,426 |
| 2023-09-28 | $0.11 | $0.15 | $0.11 | $0.12 | $0.12 | 18,410 |
| 2023-09-27 | $0.12 | $0.24 | $0.12 | $0.19 | $0.19 | 239,855 |
| 2023-09-26 | $0.12 | $0.19 | $0.12 | $0.15 | $0.15 | 11,378 |
| 2023-09-25 | $0.11 | $0.19 | $0.11 | $0.19 | $0.19 | 40,226 |
| 2023-09-22 | $0.11 | $0.20 | $0.11 | $0.20 | $0.20 | 25,549 |
| 2023-09-21 | $0.11 | $0.20 | $0.11 | $0.20 | $0.20 | 22,933 |
| 2023-09-20 | $0.11 | $0.22 | $0.10 | $0.15 | $0.15 | 16,073 |
| 2023-09-19 | $0.10 | $0.20 | $0.10 | $0.11 | $0.11 | 20,044 |
| 2023-09-18 | $0.07 | $0.20 | $0.07 | $0.20 | $0.20 | 10,818 |
| 2023-09-15 | $0.07 | $0.22 | $0.07 | $0.21 | $0.21 | 44,490 |
| 2023-09-14 | $0.15 | $0.20 | $0.07 | $0.20 | $0.20 | 65,736 |
| 2023-09-13 | $0.14 | $0.20 | $0.14 | $0.19 | $0.19 | 24,642 |
| 2023-09-12 | $0.12 | $0.21 | $0.12 | $0.15 | $0.15 | 33,996 |
| 2023-09-11 | $0.12 | $0.22 | $0.12 | $0.15 | $0.15 | 20,228 |
| 2023-09-08 | $0.11 | $0.22 | $0.11 | $0.15 | $0.15 | 47,573 |
| 2023-09-07 | $0.12 | $0.18 | $0.12 | $0.18 | $0.18 | 87,287 |
| 2023-09-06 | $0.12 | $0.20 | $0.12 | $0.18 | $0.18 | 77,239 |
| 2023-09-05 | $0.22 | $0.22 | $0.13 | $0.19 | $0.19 | 24,787 |
| 2023-09-01 | $0.12 | $0.20 | $0.09 | $0.15 | $0.15 | 32,481 |
| 2023-08-31 | $0.13 | $0.18 | $0.06 | $0.10 | $0.10 | 25,842 |
| 2023-08-30 | $0.12 | $0.18 | $0.12 | $0.18 | $0.18 | 50,183 |
| 2023-08-29 | $0.13 | $0.25 | $0.13 | $0.23 | $0.23 | 9,372 |
| 2023-08-28 | $0.11 | $0.23 | $0.11 | $0.13 | $0.13 | 46,945 |
| 2023-08-25 | $0.20 | $0.25 | $0.10 | $0.16 | $0.16 | 165,573 |
| 2023-08-24 | $0.12 | $0.20 | $0.12 | $0.20 | $0.20 | 50,604 |
| 2023-08-23 | $0.12 | $0.20 | $0.10 | $0.12 | $0.12 | 67,426 |
| 2023-08-22 | $0.11 | $0.24 | $0.11 | $0.12 | $0.12 | 41,040 |
| 2023-08-21 | $0.16 | $0.24 | $0.11 | $0.18 | $0.18 | 46,066 |
| 2023-08-18 | $0.15 | $0.28 | $0.10 | $0.16 | $0.16 | 18,528 |
| 2023-08-17 | $0.14 | $0.20 | $0.14 | $0.20 | $0.20 | 27,065 |
| 2023-08-16 | $0.22 | $0.30 | $0.13 | $0.21 | $0.21 | 111,855 |
| 2023-08-15 | $0.25 | $0.30 | $0.22 | $0.30 | $0.30 | 17,887 |
| 2023-08-14 | $0.23 | $0.40 | $0.22 | $0.22 | $0.22 | 7,357 |
| 2023-08-11 | $0.23 | $0.30 | $0.23 | $0.24 | $0.24 | 26,804 |
| 2023-08-10 | $0.27 | $0.45 | $0.23 | $0.28 | $0.28 | 34,517 |
| 2023-08-09 | $0.23 | $0.50 | $0.23 | $0.30 | $0.30 | 11,261 |
| 2023-08-08 | $0.45 | $0.45 | $0.33 | $0.33 | $0.33 | 4,813 |
| 2023-08-07 | $0.25 | $0.50 | $0.25 | $0.31 | $0.31 | 65,193 |
| 2023-08-04 | $0.30 | $0.51 | $0.25 | $0.26 | $0.26 | 60,282 |
| 2023-08-03 | $0.51 | $0.51 | $0.32 | $0.32 | $0.32 | 27,392 |
| 2023-08-02 | $0.42 | $0.50 | $0.30 | $0.45 | $0.45 | 12,129 |
| 2023-08-01 | $0.35 | $0.51 | $0.35 | $0.45 | $0.45 | 50,673 |
| 2023-07-31 | $0.33 | $0.58 | $0.33 | $0.38 | $0.38 | 17,365 |
| 2023-07-28 | $0.30 | $0.54 | $0.30 | $0.52 | $0.52 | 118,978 |
| 2023-07-27 | $0.48 | $0.55 | $0.43 | $0.50 | $0.50 | 68,863 |
| 2023-07-26 | $0.52 | $0.58 | $0.45 | $0.49 | $0.49 | 122,487 |
| 2023-07-25 | $0.52 | $0.52 | $0.41 | $0.45 | $0.45 | 44,328 |
| 2023-07-24 | $0.30 | $0.50 | $0.30 | $0.50 | $0.50 | 29,850 |
| 2023-07-21 | $0.46 | $0.54 | $0.45 | $0.54 | $0.54 | 61,992 |
| 2023-07-20 | $0.45 | $0.55 | $0.40 | $0.50 | $0.50 | 159,960 |
| 2023-07-19 | $0.55 | $0.55 | $0.45 | $0.50 | $0.50 | 91,479 |
| 2023-07-18 | $0.33 | $0.54 | $0.33 | $0.46 | $0.46 | 100,064 |
| 2023-07-17 | $0.31 | $0.52 | $0.31 | $0.50 | $0.50 | 33,550 |
| 2023-07-14 | $0.22 | $0.55 | $0.20 | $0.51 | $0.51 | 56,005 |
| 2023-07-13 | $0.41 | $0.55 | $0.41 | $0.54 | $0.54 | 98,007 |
| 2023-07-12 | $0.45 | $0.57 | $0.45 | $0.50 | $0.50 | 122,941 |
| 2023-07-11 | $0.17 | $0.58 | $0.17 | $0.45 | $0.45 | 19,277 |
| 2023-07-10 | $0.58 | $0.58 | $0.40 | $0.53 | $0.53 | 23,138 |
| 2023-07-07 | $0.30 | $0.55 | $0.29 | $0.50 | $0.50 | 42,780 |
| 2023-07-06 | $0.35 | $0.60 | $0.35 | $0.55 | $0.55 | 52,091 |
| 2023-07-05 | $0.40 | $0.65 | $0.40 | $0.60 | $0.60 | 32,370 |
| 2023-07-03 | $0.45 | $0.65 | $0.40 | $0.65 | $0.65 | 21,865 |
| 2023-06-30 | $0.38 | $0.75 | $0.38 | $0.70 | $0.70 | 35,373 |
| 2023-06-29 | $0.30 | $0.59 | $0.30 | $0.59 | $0.59 | 94,181 |
| 2023-06-28 | $0.30 | $0.55 | $0.30 | $0.54 | $0.54 | 169,676 |
| 2023-06-27 | $0.17 | $0.54 | $0.17 | $0.49 | $0.49 | 264,784 |
| 2023-06-26 | $0.36 | $0.55 | $0.31 | $0.54 | $0.54 | 84,070 |
| 2023-06-23 | $0.60 | $0.65 | $0.25 | $0.38 | $0.38 | 99,909 |
| 2023-06-22 | $0.80 | $0.80 | $0.62 | $0.63 | $0.63 | 23,274 |
| 2023-06-21 | $0.80 | $0.95 | $0.80 | $0.80 | $0.80 | 173,693 |
| 2023-06-20 | $0.80 | $1.00 | $0.80 | $0.85 | $0.85 | 64,081 |
| 2023-06-16 | $1.10 | $1.10 | $0.81 | $0.83 | $0.83 | 194,031 |
| 2023-06-15 | $1.10 | $1.22 | $1.05 | $1.15 | $1.15 | 57,839 |
| 2023-06-14 | $1.12 | $1.22 | $1.10 | $1.18 | $1.18 | 479,694 |
| 2023-06-13 | $1.02 | $1.23 | $1.02 | $1.11 | $1.11 | 350,524 |
| 2023-06-12 | $0.98 | $1.06 | $0.75 | $1.02 | $1.02 | 243,705 |
| 2023-06-09 | $1.02 | $1.05 | $0.98 | $1.03 | $1.03 | 249,917 |
| 2023-06-08 | $0.95 | $1.03 | $0.94 | $1.03 | $1.03 | 518,916 |
| 2023-06-07 | $0.97 | $1.02 | $0.90 | $0.90 | $0.90 | 272,190 |
| 2023-06-06 | $0.92 | $1.03 | $0.89 | $0.97 | $0.97 | 213,993 |
| 2023-06-05 | $0.75 | $0.97 | $0.57 | $0.97 | $0.97 | 198,245 |
| 2023-06-02 | $0.75 | $1.00 | $0.65 | $0.87 | $0.87 | 267,745 |
| 2023-06-01 | $0.71 | $1.04 | $0.71 | $0.93 | $0.93 | 149,043 |
| 2023-05-31 | $0.92 | $1.02 | $0.21 | $0.92 | $0.92 | 409,048 |
| 2023-05-30 | $0.65 | $1.05 | $0.20 | $0.92 | $0.92 | 111,189 |
| 2023-05-26 | $0.65 | $1.00 | $0.65 | $0.95 | $0.95 | 656,320 |
| 2023-05-25 | $0.94 | $1.00 | $0.89 | $1.00 | $1.00 | 579,506 |
| 2023-05-24 | $0.90 | $1.08 | $0.90 | $0.90 | $0.90 | 288,666 |
| 2023-05-23 | $1.00 | $1.10 | $0.82 | $0.90 | $0.90 | 757,111 |
| 2023-05-22 | $1.14 | $1.19 | $0.90 | $1.10 | $1.10 | 922,043 |
| 2023-05-19 | $0.90 | $1.25 | $0.80 | $1.20 | $1.20 | 423,233 |
| 2023-05-18 | $0.80 | $1.28 | $0.80 | $1.15 | $1.15 | 643,356 |
| 2023-05-17 | $0.65 | $1.19 | $0.50 | $1.12 | $1.12 | 1,041,326 |
| 2023-05-16 | $0.45 | $0.85 | $0.40 | $0.65 | $0.65 | 1,034,863 |
| 2023-05-15 | $0.74 | $0.75 | $0.46 | $0.63 | $0.63 | 880,320 |
| 2023-05-12 | $0.80 | $1.12 | $0.02 | $0.91 | $0.91 | 10,330,896 |
| 2023-05-11 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 0 |
| 2023-05-10 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 1,168,337 |
| 2023-05-09 | $1.26 | $1.28 | $1.23 | $1.24 | $1.24 | 766,256 |
| 2023-05-08 | $1.35 | $1.37 | $1.26 | $1.26 | $1.26 | 1,515,684 |
| 2023-05-05 | $1.28 | $1.68 | $1.23 | $1.34 | $1.34 | 11,515,742 |
| 2023-05-04 | $1.12 | $1.29 | $1.10 | $1.21 | $1.21 | 1,988,989 |
| 2023-05-03 | $1.14 | $1.17 | $1.12 | $1.13 | $1.13 | 1,182,963 |
| 2023-05-02 | $1.27 | $1.27 | $1.11 | $1.19 | $1.19 | 1,677,417 |
| 2023-05-01 | $1.34 | $1.35 | $1.29 | $1.30 | $1.30 | 1,305,409 |
| 2023-04-28 | $1.30 | $1.39 | $1.27 | $1.35 | $1.35 | 4,196,907 |
| 2023-04-27 | $1.31 | $1.38 | $1.28 | $1.33 | $1.33 | 1,413,146 |
| 2023-04-26 | $1.37 | $1.38 | $1.23 | $1.27 | $1.27 | 2,279,873 |
| 2023-04-25 | $1.36 | $1.40 | $1.32 | $1.32 | $1.32 | 1,370,667 |
| 2023-04-24 | $1.56 | $1.56 | $1.35 | $1.38 | $1.38 | 3,166,814 |
| 2023-04-21 | $1.57 | $1.62 | $1.49 | $1.52 | $1.52 | 2,026,411 |
| 2023-04-20 | $1.55 | $1.63 | $1.50 | $1.61 | $1.61 | 2,322,997 |
| 2023-04-19 | $1.50 | $1.65 | $1.49 | $1.62 | $1.62 | 4,063,074 |
| 2023-04-18 | $1.57 | $1.59 | $1.50 | $1.53 | $1.53 | 1,694,133 |
| 2023-04-17 | $1.55 | $1.63 | $1.54 | $1.57 | $1.57 | 2,562,410 |
| 2023-04-14 | $1.60 | $1.63 | $1.51 | $1.52 | $1.52 | 2,085,483 |
| 2023-04-13 | $1.59 | $1.68 | $1.53 | $1.59 | $1.59 | 3,242,963 |
| 2023-04-12 | $1.64 | $1.68 | $1.46 | $1.55 | $1.55 | 4,596,233 |
| 2023-04-11 | $1.42 | $1.90 | $1.42 | $1.56 | $1.56 | 22,812,712 |
| 2023-04-10 | $1.40 | $1.43 | $1.35 | $1.39 | $1.39 | 1,978,402 |
| 2023-04-06 | $1.47 | $1.50 | $1.39 | $1.43 | $1.43 | 3,040,428 |
| 2023-04-05 | $1.54 | $1.55 | $1.43 | $1.47 | $1.47 | 2,891,470 |
| 2023-04-04 | $1.60 | $1.66 | $1.47 | $1.58 | $1.58 | 2,550,001 |
| 2023-04-03 | $1.59 | $1.64 | $1.45 | $1.62 | $1.62 | 4,690,693 |
| 2023-03-31 | $1.56 | $1.69 | $1.50 | $1.62 | $1.62 | 7,583,119 |
| 2023-03-30 | $1.88 | $1.94 | $1.60 | $1.62 | $1.62 | 10,931,465 |
| 2023-03-29 | $2.10 | $2.24 | $1.82 | $1.84 | $1.84 | 20,721,018 |
| 2023-03-28 | $2.04 | $2.30 | $1.93 | $2.08 | $2.08 | 37,747,918 |
| 2023-03-27 | $1.94 | $2.45 | $1.76 | $1.97 | $1.97 | 125,954,138 |
| 2023-03-24 | $1.12 | $2.17 | $1.10 | $1.72 | $1.72 | 141,494,863 |
| 2023-03-23 | $1.27 | $1.32 | $1.12 | $1.13 | $1.13 | 5,319,159 |
| 2023-03-22 | $1.45 | $1.46 | $1.30 | $1.32 | $1.32 | 5,759,673 |
| 2023-03-21 | $1.64 | $1.78 | $1.30 | $1.47 | $1.47 | 12,865,557 |
| 2023-03-20 | $2.12 | $2.16 | $1.60 | $1.68 | $1.68 | 9,832,806 |
| 2023-03-17 | $2.22 | $2.27 | $2.04 | $2.05 | $2.05 | 8,329,477 |
| 2023-03-16 | $2.30 | $2.59 | $2.09 | $2.12 | $2.12 | 12,123,963 |
| 2023-03-15 | $2.13 | $2.49 | $2.11 | $2.31 | $2.31 | 10,322,630 |
| 2023-03-14 | $2.65 | $2.87 | $2.15 | $2.21 | $2.21 | 22,682,393 |
| 2023-03-13 | $2.25 | $3.57 | $1.69 | $2.38 | $2.38 | 36,383,868 |
| 2023-03-10 | $3.34 | $3.43 | $2.30 | $2.52 | $2.52 | 42,338,171 |
| 2023-03-09 | $3.23 | $4.19 | $2.81 | $2.84 | $2.84 | 71,320,732 |
| 2023-03-08 | $5.15 | $5.26 | $4.57 | $4.91 | $4.91 | 20,905,212 |
| 2023-03-07 | $5.50 | $5.55 | $5.07 | $5.21 | $5.21 | 11,070,761 |
| 2023-03-06 | $5.35 | $6.35 | $5.11 | $5.41 | $5.41 | 24,013,091 |
| 2023-03-03 | $5.84 | $6.34 | $4.85 | $5.77 | $5.77 | 43,932,130 |
| 2023-03-02 | $7.69 | $8.49 | $5.66 | $5.72 | $5.72 | 57,135,398 |
| 2023-03-01 | $14.27 | $14.32 | $13.03 | $13.53 | $13.53 | 9,259,390 |
| 2023-02-28 | $13.85 | $14.69 | $13.68 | $13.91 | $13.91 | 6,373,451 |
| 2023-02-27 | $14.60 | $15.32 | $13.72 | $13.88 | $13.88 | 5,349,923 |
| 2023-02-24 | $15.35 | $15.45 | $13.92 | $14.33 | $14.33 | 5,525,700 |
| 2023-02-23 | $16.25 | $16.34 | $14.62 | $15.41 | $15.41 | 5,953,139 |
| 2023-02-22 | $16.38 | $16.88 | $15.40 | $15.77 | $15.77 | 6,165,355 |
| 2023-02-21 | $17.37 | $18.01 | $15.85 | $16.31 | $16.31 | 6,889,328 |
| 2023-02-17 | $18.14 | $18.60 | $16.61 | $18.06 | $18.06 | 14,088,176 |
| 2023-02-16 | $21.71 | $24.00 | $17.24 | $17.35 | $17.35 | 29,372,817 |
| 2023-02-15 | $18.33 | $22.50 | $17.19 | $22.32 | $22.32 | 37,487,850 |
| 2023-02-14 | $15.99 | $17.91 | $14.50 | $17.36 | $17.36 | 33,116,989 |
| 2023-02-13 | $14.76 | $14.81 | $14.02 | $14.71 | $14.71 | 4,039,053 |
| 2023-02-10 | $14.98 | $15.59 | $14.50 | $15.00 | $15.00 | 4,844,744 |
| 2023-02-09 | $17.48 | $17.48 | $15.46 | $15.76 | $15.76 | 6,643,573 |
| 2023-02-08 | $18.00 | $19.35 | $17.33 | $17.39 | $17.39 | 5,549,264 |
| 2023-02-07 | $18.88 | $18.88 | $17.18 | $18.46 | $18.46 | 6,297,332 |
| 2023-02-06 | $19.59 | $19.78 | $17.24 | $19.18 | $19.18 | 9,296,552 |
| 2023-02-03 | $17.61 | $21.83 | $17.50 | $18.83 | $18.83 | 14,234,420 |
| 2023-02-02 | $19.40 | $24.71 | $18.60 | $20.97 | $20.97 | 41,237,195 |
| 2023-02-01 | $14.32 | $17.20 | $13.82 | $16.24 | $16.24 | 13,745,647 |
| 2023-01-31 | $13.18 | $14.53 | $13.03 | $14.24 | $14.24 | 12,865,117 |
| 2023-01-30 | $13.38 | $15.39 | $12.95 | $12.95 | $12.95 | 8,042,811 |
| 2023-01-27 | $13.21 | $13.73 | $12.50 | $13.58 | $13.58 | 9,747,506 |
| 2023-01-26 | $15.01 | $15.15 | $13.68 | $14.11 | $14.11 | 4,086,254 |
| 2023-01-25 | $13.95 | $14.49 | $13.15 | $14.46 | $14.46 | 5,281,303 |
| 2023-01-24 | $14.17 | $17.23 | $14.17 | $14.27 | $14.27 | 5,801,200 |
| 2023-01-23 | $13.93 | $16.65 | $13.69 | $16.03 | $16.03 | 12,251,278 |
| 2023-01-20 | $12.35 | $13.90 | $12.08 | $13.73 | $13.73 | 8,131,624 |
| 2023-01-19 | $12.14 | $12.51 | $11.57 | $12.15 | $12.15 | 5,670,173 |
| 2023-01-18 | $13.76 | $14.18 | $11.90 | $12.21 | $12.21 | 11,037,798 |
| 2023-01-17 | $16.10 | $16.97 | $13.22 | $13.33 | $13.33 | 25,369,942 |
| 2023-01-13 | $13.87 | $14.50 | $12.72 | $13.20 | $13.20 | 10,080,788 |
| 2023-01-12 | $12.52 | $14.63 | $11.83 | $13.75 | $13.75 | 13,027,786 |
| 2023-01-11 | $12.23 | $12.36 | $11.67 | $12.18 | $12.18 | 4,868,220 |
| 2023-01-10 | $11.45 | $12.62 | $11.30 | $12.39 | $12.39 | 7,585,810 |
| 2023-01-09 | $12.10 | $12.62 | $11.44 | $11.55 | $11.55 | 8,271,033 |
| 2023-01-06 | $11.85 | $12.41 | $10.81 | $12.24 | $12.24 | 17,605,056 |
| 2023-01-05 | $13.17 | $14.50 | $11.14 | $12.57 | $12.57 | 30,346,403 |
| 2023-01-04 | $17.49 | $22.08 | $17.32 | $21.95 | $21.95 | 13,801,777 |
| 2023-01-03 | $17.55 | $18.38 | $16.91 | $17.27 | $17.27 | 3,541,276 |
| 2022-12-30 | $16.26 | $17.50 | $16.20 | $17.40 | $17.40 | 3,667,313 |
| 2022-12-29 | $16.21 | $17.14 | $15.85 | $16.64 | $16.64 | 3,309,761 |
| 2022-12-28 | $15.61 | $16.42 | $15.52 | $15.98 | $15.98 | 2,740,497 |
| 2022-12-27 | $16.03 | $16.43 | $15.35 | $15.77 | $15.77 | 3,235,200 |
| 2022-12-23 | $16.69 | $17.06 | $16.10 | $16.45 | $16.45 | 2,518,839 |
| 2022-12-22 | $16.80 | $16.80 | $15.71 | $16.64 | $16.64 | 3,333,702 |
| 2022-12-21 | $17.09 | $17.28 | $16.44 | $16.79 | $16.79 | 2,529,924 |
| 2022-12-20 | $17.15 | $18.02 | $16.73 | $16.89 | $16.89 | 3,150,889 |
| 2022-12-19 | $18.52 | $18.62 | $16.58 | $17.16 | $17.16 | 4,202,927 |
| 2022-12-16 | $18.64 | $19.42 | $17.48 | $18.57 | $18.57 | 7,996,863 |
| 2022-12-15 | $18.38 | $19.44 | $18.15 | $18.94 | $18.94 | 3,819,770 |
| 2022-12-14 | $18.83 | $19.75 | $18.50 | $18.71 | $18.71 | 4,770,783 |
| 2022-12-13 | $21.63 | $22.37 | $18.02 | $18.73 | $18.73 | 11,925,974 |
| 2022-12-12 | $21.18 | $22.00 | $19.25 | $21.26 | $21.26 | 4,718,760 |
| 2022-12-09 | $22.53 | $23.17 | $21.12 | $21.43 | $21.43 | 4,101,302 |
| 2022-12-08 | $22.15 | $23.60 | $21.32 | $23.07 | $23.07 | 2,451,567 |
| 2022-12-07 | $22.62 | $22.75 | $21.55 | $22.08 | $22.08 | 3,035,869 |
| 2022-12-06 | $23.08 | $24.44 | $21.81 | $23.10 | $23.10 | 10,029,721 |
| 2022-12-05 | $25.86 | $26.44 | $23.83 | $24.24 | $24.24 | 3,505,112 |
| 2022-12-02 | $25.00 | $26.51 | $24.86 | $26.49 | $26.49 | 2,530,947 |
| 2022-12-01 | $27.69 | $28.24 | $25.04 | $25.22 | $25.22 | 5,552,413 |
| 2022-11-30 | $26.31 | $27.51 | $24.72 | $27.43 | $27.43 | 4,754,114 |
| 2022-11-29 | $25.60 | $26.95 | $25.15 | $25.89 | $25.89 | 3,965,157 |
| 2022-11-28 | $27.49 | $28.79 | $25.19 | $25.90 | $25.90 | 5,923,787 |
| 2022-11-25 | $28.15 | $29.84 | $27.60 | $29.14 | $29.14 | 2,996,883 |
| 2022-11-23 | $25.17 | $28.58 | $24.94 | $28.15 | $28.15 | 5,572,606 |
| 2022-11-22 | $24.88 | $26.99 | $24.21 | $25.25 | $25.25 | 6,119,274 |
| 2022-11-21 | $25.49 | $25.70 | $23.20 | $24.27 | $24.27 | 7,898,014 |
| 2022-11-18 | $28.95 | $29.00 | $24.45 | $24.90 | $24.90 | 10,471,060 |
| 2022-11-17 | $27.61 | $29.20 | $26.11 | $27.90 | $27.90 | 7,834,641 |
| 2022-11-16 | $27.93 | $31.87 | $26.18 | $31.34 | $31.34 | 13,513,173 |
| 2022-11-15 | $36.38 | $37.71 | $28.88 | $29.36 | $29.36 | 8,519,515 |
| 2022-11-14 | $36.72 | $37.33 | $32.50 | $35.49 | $35.49 | 5,600,623 |
| 2022-11-11 | $27.30 | $35.03 | $26.77 | $34.42 | $34.42 | 7,841,110 |
| 2022-11-10 | $38.24 | $40.25 | $32.25 | $32.68 | $32.68 | 7,210,377 |
| 2022-11-09 | $34.66 | $38.33 | $33.75 | $34.69 | $34.69 | 7,672,811 |
| 2022-11-08 | $45.67 | $48.55 | $36.74 | $39.42 | $39.42 | 8,025,852 |
| 2022-11-07 | $52.00 | $53.19 | $49.77 | $50.96 | $50.96 | 762,167 |
| 2022-11-04 | $52.62 | $53.15 | $49.50 | $52.39 | $52.39 | 1,057,427 |
| 2022-11-03 | $51.00 | $53.22 | $50.44 | $50.97 | $50.97 | 787,238 |
| 2022-11-02 | $56.02 | $56.69 | $51.58 | $51.73 | $51.73 | 957,955 |
| 2022-11-01 | $58.53 | $59.75 | $54.90 | $55.61 | $55.61 | 722,221 |
| 2022-10-31 | $58.02 | $60.05 | $56.06 | $56.76 | $56.76 | 1,210,955 |
| 2022-10-28 | $57.68 | $59.91 | $56.66 | $58.84 | $58.84 | 628,277 |
| 2022-10-27 | $58.48 | $59.60 | $56.53 | $57.19 | $57.19 | 570,810 |
| 2022-10-26 | $58.02 | $63.10 | $57.51 | $57.91 | $57.91 | 1,132,054 |
| 2022-10-25 | $55.07 | $61.77 | $55.07 | $60.67 | $60.67 | 1,194,184 |
| 2022-10-24 | $54.54 | $55.62 | $52.60 | $54.88 | $54.88 | 878,048 |
| 2022-10-21 | $55.00 | $55.00 | $52.10 | $53.96 | $53.96 | 1,673,674 |
| 2022-10-20 | $54.31 | $58.33 | $53.57 | $55.12 | $55.12 | 1,030,769 |
| 2022-10-19 | $53.50 | $55.50 | $52.07 | $54.53 | $54.53 | 1,940,071 |
| 2022-10-18 | $62.98 | $64.65 | $54.40 | $54.71 | $54.71 | 5,013,041 |
| 2022-10-17 | $70.79 | $73.28 | $69.23 | $70.79 | $70.79 | 951,700 |
| 2022-10-14 | $70.24 | $72.47 | $66.29 | $67.17 | $67.17 | 664,610 |
| 2022-10-13 | $62.15 | $70.91 | $61.70 | $68.65 | $68.65 | 1,085,375 |
| 2022-10-12 | $66.16 | $67.51 | $63.55 | $66.88 | $66.88 | 601,578 |
| 2022-10-11 | $65.65 | $66.93 | $63.59 | $65.61 | $65.61 | 595,263 |
| 2022-10-10 | $70.30 | $70.66 | $65.30 | $66.74 | $66.74 | 646,855 |
| 2022-10-07 | $70.99 | $71.32 | $67.83 | $70.21 | $70.21 | 778,686 |
| 2022-10-06 | $75.44 | $77.20 | $72.07 | $73.76 | $73.76 | 910,163 |
| 2022-10-05 | $78.29 | $79.41 | $75.25 | $78.91 | $78.91 | 484,610 |
| 2022-10-04 | $78.58 | $82.77 | $78.58 | $80.87 | $80.87 | 795,515 |
| 2022-10-03 | $76.76 | $77.46 | $73.74 | $75.73 | $75.73 | 558,963 |
| 2022-09-30 | $73.93 | $80.00 | $73.27 | $75.35 | $75.35 | 489,501 |
| 2022-09-29 | $76.12 | $76.55 | $70.94 | $74.49 | $74.49 | 775,865 |
| 2022-09-28 | $74.68 | $79.81 | $74.24 | $78.91 | $78.91 | 550,719 |
| 2022-09-27 | $75.92 | $79.11 | $73.15 | $74.73 | $74.73 | 522,234 |
| 2022-09-26 | $73.66 | $76.67 | $72.60 | $73.55 | $73.55 | 399,022 |
| 2022-09-23 | $74.02 | $74.07 | $70.51 | $73.98 | $73.98 | 801,827 |
| 2022-09-22 | $78.39 | $78.70 | $74.59 | $75.67 | $75.67 | 595,757 |
| 2022-09-21 | $80.00 | $83.78 | $78.05 | $78.31 | $78.31 | 565,594 |
| 2022-09-20 | $79.20 | $81.66 | $77.99 | $79.85 | $79.85 | 301,708 |
| 2022-09-19 | $78.94 | $81.99 | $77.00 | $80.90 | $80.90 | 624,497 |
| 2022-09-16 | $81.00 | $83.92 | $79.74 | $80.26 | $80.26 | 1,025,990 |
| 2022-09-15 | $86.95 | $92.08 | $83.50 | $83.79 | $83.79 | 652,980 |
| 2022-09-14 | $89.74 | $89.91 | $86.30 | $88.25 | $88.25 | 404,013 |
| 2022-09-13 | $91.59 | $92.87 | $89.12 | $89.24 | $89.24 | 637,934 |
| 2022-09-12 | $96.55 | $97.39 | $94.26 | $97.04 | $97.04 | 566,740 |
| 2022-09-09 | $94.49 | $96.06 | $92.28 | $94.86 | $94.86 | 654,527 |
| 2022-09-08 | $86.00 | $93.65 | $84.66 | $92.23 | $92.23 | 688,626 |
| 2022-09-07 | $82.12 | $87.73 | $82.12 | $87.69 | $87.69 | 499,615 |
| 2022-09-06 | $86.87 | $87.06 | $81.74 | $83.05 | $83.05 | 776,145 |
| 2022-09-02 | $88.39 | $90.50 | $84.29 | $85.71 | $85.71 | 505,151 |
| 2022-09-01 | $88.38 | $88.65 | $82.91 | $87.74 | $87.74 | 696,619 |
| 2022-08-31 | $91.79 | $93.27 | $89.90 | $91.12 | $91.12 | 371,413 |
| 2022-08-30 | $92.78 | $93.64 | $87.05 | $91.45 | $91.45 | 417,097 |
| 2022-08-29 | $92.04 | $94.79 | $89.49 | $90.98 | $90.98 | 645,042 |
| 2022-08-26 | $100.31 | $101.31 | $91.00 | $91.07 | $91.07 | 608,645 |
| 2022-08-25 | $96.40 | $99.82 | $95.72 | $99.71 | $99.71 | 417,283 |
| 2022-08-24 | $93.82 | $96.29 | $92.14 | $95.13 | $95.13 | 321,606 |
| 2022-08-23 | $92.67 | $96.53 | $91.69 | $93.11 | $93.11 | 526,371 |
| 2022-08-22 | $91.00 | $94.20 | $90.22 | $92.70 | $92.70 | 589,094 |
| 2022-08-19 | $95.21 | $96.00 | $91.41 | $94.45 | $94.45 | 763,302 |
| 2022-08-18 | $98.02 | $99.71 | $96.55 | $98.97 | $98.97 | 455,656 |
| 2022-08-17 | $101.65 | $102.67 | $97.52 | $97.94 | $97.94 | 604,885 |
| 2022-08-16 | $104.75 | $105.74 | $100.99 | $104.14 | $104.14 | 575,892 |
| 2022-08-15 | $106.17 | $107.89 | $104.18 | $106.13 | $106.13 | 445,195 |
| 2022-08-12 | $102.93 | $107.88 | $100.85 | $107.03 | $107.03 | 463,291 |
| 2022-08-11 | $107.00 | $108.11 | $100.67 | $101.57 | $101.57 | 670,551 |
| 2022-08-10 | $105.68 | $106.72 | $100.14 | $104.51 | $104.51 | 783,134 |
| 2022-08-09 | $103.00 | $103.13 | $98.40 | $100.25 | $100.25 | 555,439 |
| 2022-08-08 | $105.52 | $108.11 | $102.59 | $104.62 | $104.62 | 637,479 |
| 2022-08-05 | $100.99 | $105.08 | $99.74 | $102.42 | $102.42 | 645,448 |
| 2022-08-04 | $100.16 | $104.88 | $97.83 | $102.68 | $102.68 | 1,403,298 |
| 2022-08-03 | $95.36 | $100.94 | $95.03 | $95.80 | $95.80 | 1,360,980 |
| 2022-08-02 | $90.63 | $95.86 | $89.48 | $94.54 | $94.54 | 856,739 |
| 2022-08-01 | $90.27 | $93.87 | $87.62 | $91.74 | $91.74 | 685,578 |
| 2022-07-29 | $91.00 | $94.24 | $89.69 | $93.29 | $93.29 | 825,213 |
| 2022-07-28 | $87.43 | $92.06 | $83.66 | $91.95 | $91.95 | 1,044,529 |
| 2022-07-27 | $83.91 | $88.92 | $82.50 | $87.06 | $87.06 | 1,172,785 |
| 2022-07-26 | $85.60 | $85.95 | $81.46 | $82.09 | $82.09 | 1,135,135 |
| 2022-07-25 | $84.93 | $88.57 | $83.50 | $86.94 | $86.94 | 808,127 |
| 2022-07-22 | $96.82 | $97.10 | $84.60 | $86.50 | $86.50 | 1,529,334 |
| 2022-07-21 | $89.10 | $93.81 | $88.27 | $93.54 | $93.54 | 1,218,500 |
| 2022-07-20 | $83.50 | $94.60 | $82.27 | $92.57 | $92.57 | 3,830,096 |
| 2022-07-19 | $71.64 | $80.58 | $71.05 | $79.60 | $79.60 | 3,018,760 |
| 2022-07-18 | $63.90 | $71.11 | $63.68 | $65.05 | $65.05 | 2,064,302 |
| 2022-07-15 | $61.27 | $62.46 | $59.00 | $61.56 | $61.56 | 888,099 |
| 2022-07-14 | $59.06 | $60.61 | $56.80 | $59.41 | $59.41 | 755,068 |
| 2022-07-13 | $57.76 | $61.65 | $57.45 | $59.51 | $59.51 | 654,993 |
| 2022-07-12 | $60.30 | $61.63 | $59.14 | $60.28 | $60.28 | 542,834 |
| 2022-07-11 | $61.41 | $61.98 | $58.64 | $59.30 | $59.30 | 583,888 |
| 2022-07-08 | $64.01 | $67.50 | $62.28 | $63.27 | $63.27 | 602,858 |
| 2022-07-07 | $61.68 | $65.33 | $61.45 | $64.73 | $64.73 | 763,470 |
| 2022-07-06 | $59.37 | $62.55 | $58.99 | $60.95 | $60.95 | 1,408,896 |
| 2022-07-05 | $51.40 | $60.72 | $50.65 | $60.33 | $60.33 | 1,137,592 |
| 2022-07-01 | $54.27 | $54.98 | $51.35 | $53.04 | $53.04 | 974,320 |
| 2022-06-30 | $55.30 | $56.17 | $51.05 | $53.53 | $53.53 | 1,247,275 |
| 2022-06-29 | $58.00 | $58.63 | $55.82 | $57.50 | $57.50 | 731,192 |
| 2022-06-28 | $63.99 | $64.94 | $57.57 | $58.57 | $58.57 | 894,992 |
| 2022-06-27 | $64.00 | $64.13 | $59.28 | $62.64 | $62.64 | 891,419 |
| 2022-06-24 | $60.69 | $65.27 | $60.33 | $63.45 | $63.45 | 1,642,950 |
| 2022-06-23 | $56.64 | $60.67 | $55.55 | $59.86 | $59.86 | 1,196,998 |
| 2022-06-22 | $57.52 | $59.42 | $54.55 | $56.32 | $56.32 | 1,489,991 |
| 2022-06-21 | $61.03 | $63.78 | $59.43 | $59.60 | $59.60 | 1,082,586 |
| 2022-06-17 | $59.77 | $61.16 | $57.70 | $58.01 | $58.01 | 2,019,801 |
| 2022-06-16 | $62.11 | $62.97 | $57.84 | $58.93 | $58.93 | 1,542,988 |
| 2022-06-15 | $65.41 | $67.88 | $61.64 | $64.40 | $64.40 | 1,914,085 |
| 2022-06-14 | $62.65 | $65.17 | $59.22 | $65.01 | $65.01 | 1,273,170 |
| 2022-06-13 | $63.34 | $65.85 | $60.27 | $61.66 | $61.66 | 2,305,368 |
| 2022-06-10 | $73.55 | $75.65 | $70.60 | $74.01 | $74.01 | 1,062,465 |
| 2022-06-09 | $82.13 | $82.44 | $75.11 | $75.69 | $75.69 | 875,647 |
| 2022-06-08 | $83.28 | $86.86 | $81.59 | $83.34 | $83.34 | 622,340 |
| 2022-06-07 | $77.26 | $84.45 | $76.19 | $84.22 | $84.22 | 791,291 |
| 2022-06-06 | $79.94 | $84.10 | $78.01 | $79.87 | $79.87 | 903,974 |
| 2022-06-03 | $76.02 | $79.96 | $74.60 | $76.96 | $76.96 | 752,295 |
| 2022-06-02 | $70.30 | $80.09 | $70.30 | $79.64 | $79.64 | 990,736 |
| 2022-06-01 | $78.50 | $81.00 | $70.53 | $71.45 | $71.45 | 922,765 |
| 2022-05-31 | $82.03 | $84.19 | $78.19 | $78.50 | $78.50 | 1,326,782 |
| 2022-05-27 | $76.42 | $80.30 | $75.66 | $79.15 | $79.15 | 1,014,981 |
| 2022-05-26 | $67.57 | $76.25 | $65.50 | $74.72 | $74.72 | 855,679 |
| 2022-05-25 | $66.10 | $74.14 | $66.10 | $71.27 | $71.27 | 865,645 |
| 2022-05-24 | $71.50 | $71.75 | $64.60 | $67.14 | $67.14 | 1,222,463 |
| 2022-05-23 | $71.43 | $75.77 | $69.78 | $72.97 | $72.97 | 1,028,777 |
| 2022-05-20 | $73.21 | $73.92 | $66.06 | $70.39 | $70.39 | 1,144,985 |
| 2022-05-19 | $74.50 | $75.82 | $69.06 | $71.77 | $71.77 | 1,842,447 |
| 2022-05-18 | $76.51 | $79.70 | $71.82 | $73.34 | $73.34 | 1,057,809 |
| 2022-05-17 | $74.45 | $79.88 | $72.14 | $79.41 | $79.41 | 1,719,276 |
| 2022-05-16 | $75.51 | $76.64 | $69.41 | $69.98 | $69.98 | 1,451,841 |
| 2022-05-13 | $71.59 | $81.92 | $71.50 | $75.87 | $75.87 | 3,217,056 |
| 2022-05-12 | $66.11 | $70.41 | $56.15 | $63.70 | $63.70 | 4,756,399 |
| 2022-05-11 | $78.89 | $84.90 | $70.01 | $71.51 | $71.51 | 2,670,919 |
| 2022-05-10 | $93.68 | $96.98 | $82.58 | $85.86 | $85.86 | 1,557,092 |
| 2022-05-09 | $102.85 | $103.76 | $88.94 | $90.09 | $90.09 | 1,934,261 |
| 2022-05-06 | $111.27 | $115.71 | $104.67 | $111.51 | $111.51 | 879,982 |
| 2022-05-05 | $128.85 | $129.74 | $110.48 | $112.77 | $112.77 | 1,277,571 |
| 2022-05-04 | $125.83 | $131.93 | $120.20 | $130.99 | $130.99 | 793,049 |
| 2022-05-03 | $120.37 | $126.83 | $119.20 | $125.10 | $125.10 | 614,867 |
| 2022-05-02 | $117.00 | $122.13 | $113.83 | $121.52 | $121.52 | 782,000 |
| 2022-04-29 | $125.05 | $131.23 | $116.23 | $116.96 | $116.96 | 542,793 |
| 2022-04-28 | $121.43 | $127.80 | $114.75 | $125.86 | $125.86 | 951,905 |
| 2022-04-27 | $118.00 | $124.00 | $114.21 | $119.05 | $119.05 | 696,986 |
| 2022-04-26 | $125.25 | $125.93 | $117.50 | $118.67 | $118.67 | 868,574 |
| 2022-04-25 | $124.25 | $130.99 | $119.59 | $127.69 | $127.69 | 1,022,464 |
| 2022-04-22 | $130.57 | $137.26 | $126.84 | $128.26 | $128.26 | 891,870 |
| 2022-04-21 | $139.04 | $144.53 | $129.66 | $130.55 | $130.55 | 1,103,025 |
| 2022-04-20 | $134.82 | $142.25 | $133.53 | $136.07 | $136.07 | 1,342,662 |
| 2022-04-19 | $125.76 | $134.78 | $122.00 | $131.67 | $131.67 | 1,729,967 |
| 2022-04-18 | $115.91 | $118.00 | $111.57 | $116.31 | $116.31 | 1,022,207 |
| 2022-04-14 | $128.70 | $129.58 | $117.51 | $118.18 | $118.18 | 706,149 |
| 2022-04-13 | $122.23 | $128.27 | $121.06 | $126.82 | $126.82 | 605,549 |
| 2022-04-12 | $125.81 | $131.07 | $121.25 | $122.26 | $122.26 | 615,101 |
| 2022-04-11 | $122.44 | $129.31 | $121.25 | $123.42 | $123.42 | 796,396 |
| 2022-04-08 | $129.24 | $135.34 | $124.38 | $127.89 | $127.89 | 691,491 |
| 2022-04-07 | $135.50 | $137.70 | $128.18 | $130.24 | $130.24 | 664,493 |
| 2022-04-06 | $139.96 | $140.90 | $133.27 | $135.23 | $135.23 | 1,025,474 |
| 2022-04-05 | $153.00 | $154.50 | $142.01 | $143.18 | $143.18 | 747,386 |
| 2022-04-04 | $149.00 | $155.69 | $148.07 | $151.45 | $151.45 | 537,044 |
| 2022-04-01 | $152.49 | $155.43 | $146.47 | $149.67 | $149.67 | 561,615 |
| 2022-03-31 | $152.30 | $155.70 | $149.30 | $150.57 | $150.57 | 481,132 |
| 2022-03-30 | $158.04 | $161.47 | $150.51 | $152.80 | $152.80 | 551,285 |
| 2022-03-29 | $155.15 | $162.65 | $150.50 | $160.52 | $160.52 | 758,063 |
| 2022-03-28 | $154.00 | $160.00 | $150.50 | $151.82 | $151.82 | 871,844 |
| 2022-03-25 | $153.52 | $157.35 | $145.34 | $149.62 | $149.62 | 740,173 |
| 2022-03-24 | $146.06 | $157.35 | $144.01 | $152.96 | $152.96 | 1,094,256 |
| 2022-03-23 | $148.47 | $150.85 | $142.76 | $143.64 | $143.64 | 686,575 |
| 2022-03-22 | $141.14 | $153.55 | $141.14 | $151.19 | $151.19 | 1,041,124 |
| 2022-03-21 | $141.00 | $145.27 | $134.18 | $139.96 | $139.96 | 901,341 |
| 2022-03-18 | $134.58 | $140.79 | $131.04 | $137.30 | $137.30 | 876,829 |
| 2022-03-17 | $128.81 | $135.26 | $126.66 | $132.97 | $132.97 | 587,171 |
| 2022-03-16 | $125.00 | $131.94 | $122.41 | $129.56 | $129.56 | 756,541 |
| 2022-03-15 | $113.80 | $123.27 | $113.80 | $120.14 | $120.14 | 501,241 |
| 2022-03-14 | $122.06 | $123.53 | $111.43 | $114.88 | $114.88 | 752,205 |
| 2022-03-11 | $133.50 | $137.80 | $121.69 | $123.48 | $123.48 | 677,227 |
| 2022-03-10 | $120.00 | $132.54 | $118.97 | $131.01 | $131.01 | 861,050 |
| 2022-03-09 | $114.00 | $131.46 | $114.00 | $126.66 | $126.66 | 1,532,487 |
| 2022-03-08 | $101.14 | $110.73 | $99.00 | $106.73 | $106.73 | 790,181 |
| 2022-03-07 | $109.13 | $113.07 | $99.00 | $99.53 | $99.53 | 1,025,066 |
| 2022-03-04 | $120.34 | $120.34 | $103.26 | $105.84 | $105.84 | 1,133,999 |
| 2022-03-03 | $133.81 | $135.99 | $118.66 | $121.16 | $121.16 | 746,164 |
| 2022-03-02 | $128.50 | $134.25 | $125.60 | $133.19 | $133.19 | 630,150 |
| 2022-03-01 | $132.18 | $136.00 | $125.08 | $127.77 | $127.77 | 844,984 |
| 2022-02-28 | $118.46 | $131.00 | $118.46 | $128.08 | $128.08 | 829,428 |
| 2022-02-25 | $116.00 | $120.95 | $113.55 | $120.49 | $120.49 | 578,824 |
| 2022-02-24 | $97.88 | $116.05 | $96.90 | $115.44 | $115.44 | 846,855 |
| 2022-02-23 | $113.90 | $115.85 | $105.12 | $105.69 | $105.69 | 744,906 |
| 2022-02-22 | $109.80 | $115.27 | $107.03 | $110.84 | $110.84 | 593,324 |
| 2022-02-18 | $118.17 | $120.52 | $112.30 | $114.86 | $114.86 | 535,577 |
| 2022-02-17 | $124.78 | $127.82 | $117.52 | $119.10 | $119.10 | 528,148 |
| 2022-02-16 | $127.00 | $130.36 | $124.29 | $127.91 | $127.91 | 440,914 |
| 2022-02-15 | $128.00 | $129.99 | $122.92 | $129.51 | $129.51 | 620,578 |
| 2022-02-14 | $116.58 | $122.20 | $114.84 | $117.67 | $117.67 | 527,979 |
| 2022-02-11 | $122.71 | $128.86 | $115.00 | $117.23 | $117.23 | 725,200 |
| 2022-02-10 | $125.90 | $131.90 | $122.24 | $123.88 | $123.88 | 779,333 |
| 2022-02-09 | $123.38 | $127.30 | $120.74 | $127.20 | $127.20 | 863,438 |
| 2022-02-08 | $115.09 | $121.84 | $114.75 | $121.74 | $121.74 | 739,009 |
| 2022-02-07 | $117.67 | $120.34 | $113.13 | $117.05 | $117.05 | 1,251,115 |
| 2022-02-04 | $105.00 | $113.29 | $101.24 | $111.74 | $111.74 | 964,812 |
| 2022-02-03 | $104.27 | $106.85 | $101.14 | $102.06 | $102.06 | 669,928 |
| 2022-02-02 | $111.11 | $112.33 | $101.82 | $104.87 | $104.87 | 789,348 |
| 2022-02-01 | $116.21 | $117.32 | $107.50 | $110.88 | $110.88 | 1,514,427 |
| 2022-01-31 | $95.35 | $107.85 | $95.35 | $107.74 | $107.74 | 986,259 |
| 2022-01-28 | $94.50 | $97.07 | $89.00 | $96.10 | $96.10 | 827,456 |
| 2022-01-27 | $101.75 | $102.72 | $89.08 | $93.26 | $93.26 | 1,061,350 |
| 2022-01-26 | $106.99 | $109.80 | $96.48 | $99.48 | $99.48 | 1,100,999 |
| 2022-01-25 | $97.41 | $104.49 | $95.61 | $102.05 | $102.05 | 1,034,262 |
| 2022-01-24 | $88.05 | $100.01 | $84.54 | $99.50 | $99.50 | 1,877,629 |
| 2022-01-21 | $103.75 | $107.30 | $93.49 | $94.62 | $94.62 | 2,246,567 |
| 2022-01-20 | $117.00 | $117.90 | $108.62 | $109.34 | $109.34 | 1,602,441 |
| 2022-01-19 | $105.94 | $113.73 | $104.01 | $109.23 | $109.23 | 1,870,740 |
| 2022-01-18 | $120.98 | $125.01 | $102.50 | $103.34 | $103.34 | 3,848,758 |
| 2022-01-14 | $131.79 | $139.50 | $130.35 | $138.15 | $138.15 | 771,350 |
| 2022-01-13 | $141.86 | $144.52 | $132.22 | $136.37 | $136.37 | 1,022,993 |
| 2022-01-12 | $136.73 | $140.90 | $133.60 | $139.24 | $139.24 | 1,270,923 |
| 2022-01-11 | $125.03 | $129.68 | $122.00 | $129.08 | $129.08 | 689,047 |
| 2022-01-10 | $120.80 | $124.75 | $115.70 | $123.32 | $123.32 | 1,185,121 |
| 2022-01-07 | $132.24 | $137.00 | $127.18 | $128.49 | $128.49 | 975,925 |
| 2022-01-06 | $137.25 | $139.75 | $125.02 | $132.34 | $132.34 | 1,388,885 |
| 2022-01-05 | $151.76 | $154.00 | $135.44 | $136.31 | $136.31 | 902,433 |
| 2022-01-04 | $151.36 | $154.64 | $145.56 | $150.61 | $150.61 | 816,648 |
| 2022-01-03 | $150.88 | $155.80 | $148.00 | $148.98 | $148.98 | 629,167 |
| 2021-12-31 | $151.97 | $154.66 | $147.35 | $148.20 | $148.20 | 530,105 |
| 2021-12-30 | $150.12 | $156.93 | $148.66 | $151.83 | $151.83 | 499,017 |
| 2021-12-29 | $152.38 | $154.20 | $144.05 | $148.77 | $148.77 | 888,058 |
| 2021-12-28 | $157.02 | $160.97 | $151.67 | $153.96 | $153.96 | 575,332 |
| 2021-12-27 | $157.19 | $166.60 | $155.20 | $162.87 | $162.87 | 942,074 |
| 2021-12-23 | $148.00 | $157.19 | $146.16 | $155.74 | $155.74 | 648,791 |
| 2021-12-22 | $143.32 | $150.78 | $143.32 | $147.75 | $147.75 | 708,422 |
| 2021-12-21 | $136.34 | $144.19 | $136.34 | $144.07 | $144.07 | 677,637 |
| 2021-12-20 | $136.46 | $140.10 | $131.83 | $132.60 | $132.60 | 959,030 |
| 2021-12-17 | $139.49 | $145.89 | $132.23 | $142.12 | $142.12 | 1,484,835 |
| 2021-12-16 | $155.85 | $157.04 | $139.96 | $143.96 | $143.96 | 1,247,628 |
| 2021-12-15 | $139.00 | $149.12 | $133.35 | $146.95 | $146.95 | 1,134,258 |
| 2021-12-14 | $135.52 | $143.59 | $134.46 | $139.21 | $139.21 | 895,330 |
| 2021-12-13 | $149.81 | $149.81 | $137.41 | $139.03 | $139.03 | 1,316,696 |
| 2021-12-10 | $155.85 | $155.85 | $145.65 | $152.87 | $152.87 | 1,477,707 |
| 2021-12-09 | $167.98 | $171.00 | $145.90 | $148.12 | $148.12 | 2,067,143 |
| 2021-12-08 | $166.00 | $171.23 | $161.51 | $168.05 | $168.05 | 1,061,091 |
| 2021-12-07 | $156.28 | $173.00 | $155.17 | $165.16 | $165.16 | 4,900,705 |
| 2021-12-06 | $154.45 | $169.96 | $147.90 | $165.37 | $165.37 | 1,682,690 |
| 2021-12-03 | $195.02 | $197.21 | $160.07 | $164.21 | $164.21 | 2,224,901 |
| 2021-12-02 | $195.00 | $203.73 | $185.43 | $194.26 | $194.26 | 1,557,895 |
| 2021-12-01 | $211.00 | $226.00 | $194.35 | $198.29 | $198.29 | 1,612,441 |
| 2021-11-30 | $215.00 | $232.00 | $198.67 | $204.48 | $204.48 | 1,530,101 |
| 2021-11-29 | $210.40 | $216.79 | $202.17 | $213.45 | $213.45 | 920,400 |
| 2021-11-26 | $201.75 | $207.96 | $189.25 | $201.66 | $201.66 | 831,333 |
| 2021-11-24 | $196.00 | $215.33 | $193.22 | $214.02 | $214.02 | 601,820 |
| 2021-11-23 | $191.02 | $202.59 | $187.01 | $201.13 | $201.13 | 760,022 |
| 2021-11-22 | $222.50 | $239.26 | $184.01 | $194.77 | $194.77 | 1,668,020 |
| 2021-11-19 | $196.92 | $227.00 | $195.85 | $219.75 | $219.75 | 1,344,682 |
| 2021-11-18 | $198.96 | $202.52 | $190.05 | $198.60 | $198.60 | 469,143 |
| 2021-11-17 | $200.42 | $206.45 | $194.10 | $198.99 | $198.99 | 756,261 |
| 2021-11-16 | $202.26 | $203.83 | $196.05 | $197.70 | $197.70 | 753,802 |
| 2021-11-15 | $216.02 | $217.00 | $202.20 | $208.00 | $208.00 | 629,492 |
| 2021-11-12 | $205.18 | $214.24 | $199.10 | $212.00 | $212.00 | 657,349 |
| 2021-11-11 | $207.99 | $216.00 | $200.00 | $208.38 | $208.38 | 1,260,607 |
| 2021-11-10 | $206.60 | $207.00 | $187.73 | $188.73 | $188.73 | 896,892 |
| 2021-11-09 | $221.16 | $230.58 | $200.60 | $203.55 | $203.55 | 921,737 |
| 2021-11-08 | $219.38 | $225.03 | $210.05 | $217.18 | $217.18 | 825,585 |
| 2021-11-05 | $220.20 | $226.97 | $210.07 | $215.16 | $215.16 | 601,070 |
| 2021-11-04 | $221.01 | $221.57 | $203.45 | $215.96 | $215.96 | 1,031,882 |
| 2021-11-03 | $201.02 | $222.49 | $195.65 | $222.13 | $222.13 | 1,110,056 |
| 2021-11-02 | $190.34 | $205.97 | $186.10 | $203.66 | $203.66 | 1,660,016 |
| 2021-11-01 | $159.01 | $194.00 | $157.00 | $190.34 | $190.34 | 3,125,830 |
| 2021-10-29 | $156.38 | $162.00 | $153.94 | $156.62 | $156.62 | 810,952 |
| 2021-10-28 | $151.53 | $157.08 | $151.47 | $157.08 | $157.08 | 878,532 |
| 2021-10-27 | $155.80 | $158.29 | $146.92 | $147.18 | $147.18 | 885,562 |
| 2021-10-26 | $154.00 | $163.28 | $153.95 | $159.84 | $159.84 | 1,003,665 |
| 2021-10-25 | $148.00 | $154.08 | $147.70 | $153.80 | $153.80 | 769,964 |
| 2021-10-22 | $147.64 | $152.97 | $140.52 | $145.92 | $145.92 | 656,424 |
| 2021-10-21 | $146.03 | $152.13 | $143.62 | $148.38 | $148.38 | 781,837 |
| 2021-10-20 | $139.00 | $153.84 | $138.43 | $147.55 | $147.55 | 1,799,207 |
| 2021-10-19 | $142.57 | $148.00 | $133.10 | $137.01 | $137.01 | 2,943,552 |
| 2021-10-18 | $159.50 | $166.16 | $158.14 | $158.19 | $158.19 | 1,275,767 |
| 2021-10-15 | $165.00 | $168.85 | $158.11 | $159.49 | $159.49 | 1,080,669 |
| 2021-10-14 | $160.96 | $166.39 | $158.00 | $160.10 | $160.10 | 791,988 |
| 2021-10-13 | $158.34 | $159.21 | $151.12 | $156.95 | $156.95 | 733,451 |
| 2021-10-12 | $159.00 | $164.75 | $153.50 | $159.31 | $159.31 | 1,009,972 |
| 2021-10-11 | $163.79 | $174.99 | $159.55 | $159.99 | $159.99 | 1,268,955 |
| 2021-10-08 | $155.10 | $167.77 | $154.00 | $162.64 | $162.64 | 1,348,769 |
| 2021-10-07 | $160.22 | $168.60 | $148.37 | $151.72 | $151.72 | 1,856,126 |
| 2021-10-06 | $155.52 | $167.50 | $144.00 | $162.71 | $162.71 | 2,536,473 |
| 2021-10-05 | $138.36 | $154.60 | $137.76 | $153.00 | $153.00 | 2,394,943 |
| 2021-10-04 | $128.20 | $141.96 | $121.06 | $135.90 | $135.90 | 1,813,624 |
| 2021-10-01 | $118.64 | $128.31 | $116.87 | $128.05 | $128.05 | 1,201,223 |
| 2021-09-30 | $117.24 | $118.45 | $112.43 | $115.50 | $115.50 | 678,409 |
| 2021-09-29 | $111.00 | $117.70 | $110.40 | $115.57 | $115.57 | 809,379 |
| 2021-09-28 | $110.46 | $110.57 | $105.02 | $109.55 | $109.55 | 617,320 |
| 2021-09-27 | $106.33 | $111.47 | $105.25 | $110.57 | $110.57 | 829,366 |
| 2021-09-24 | $102.00 | $104.39 | $100.62 | $103.73 | $103.73 | 514,423 |
| 2021-09-23 | $103.30 | $105.77 | $100.61 | $105.07 | $105.07 | 659,462 |
| 2021-09-22 | $102.01 | $104.20 | $99.78 | $102.02 | $102.02 | 593,470 |
| 2021-09-21 | $103.63 | $105.12 | $100.90 | $101.71 | $101.71 | 438,607 |
| 2021-09-20 | $106.40 | $107.47 | $100.66 | $101.98 | $101.98 | 735,147 |
| 2021-09-17 | $112.39 | $113.35 | $109.63 | $111.49 | $111.49 | 1,046,890 |
| 2021-09-16 | $108.24 | $112.94 | $108.24 | $111.53 | $111.53 | 340,147 |
| 2021-09-15 | $105.33 | $110.00 | $104.81 | $108.55 | $108.55 | 477,513 |
| 2021-09-14 | $110.60 | $111.75 | $103.90 | $104.52 | $104.52 | 416,227 |
| 2021-09-13 | $112.00 | $112.36 | $106.50 | $109.17 | $109.17 | 474,525 |
| 2021-09-10 | $117.07 | $118.20 | $110.90 | $111.03 | $111.03 | 453,334 |
| 2021-09-09 | $112.00 | $117.74 | $112.00 | $116.34 | $116.34 | 420,022 |
| 2021-09-08 | $116.87 | $116.98 | $109.61 | $111.40 | $111.40 | 539,214 |
| 2021-09-07 | $121.02 | $126.62 | $117.42 | $118.62 | $118.62 | 970,697 |
| 2021-09-03 | $119.65 | $123.85 | $117.46 | $120.65 | $120.65 | 659,973 |
| 2021-09-02 | $118.01 | $119.12 | $115.31 | $118.84 | $118.84 | 381,328 |
| 2021-09-01 | $113.45 | $118.04 | $112.20 | $115.10 | $115.10 | 460,587 |
| 2021-08-31 | $111.56 | $114.49 | $110.54 | $112.98 | $112.98 | 452,252 |
| 2021-08-30 | $113.26 | $114.19 | $108.25 | $110.63 | $110.63 | 496,323 |
| 2021-08-27 | $109.30 | $116.23 | $109.11 | $114.25 | $114.25 | 605,570 |
| 2021-08-26 | $110.31 | $114.28 | $107.82 | $109.10 | $109.10 | 434,042 |
| 2021-08-25 | $109.00 | $114.85 | $107.45 | $111.48 | $111.48 | 619,218 |
| 2021-08-24 | $107.90 | $111.65 | $107.12 | $109.58 | $109.58 | 589,289 |
| 2021-08-23 | $104.75 | $109.20 | $103.13 | $108.09 | $108.09 | 670,285 |
| 2021-08-20 | $94.80 | $102.22 | $94.08 | $100.75 | $100.75 | 644,488 |
| 2021-08-19 | $96.52 | $98.30 | $93.90 | $94.62 | $94.62 | 663,060 |
| 2021-08-18 | $98.00 | $102.50 | $95.96 | $97.13 | $97.13 | 548,016 |
| 2021-08-17 | $106.25 | $106.25 | $95.17 | $97.62 | $97.62 | 1,154,213 |
| 2021-08-16 | $111.40 | $112.50 | $105.63 | $109.53 | $109.53 | 477,566 |
| 2021-08-13 | $115.08 | $123.50 | $110.61 | $111.70 | $111.70 | 830,360 |
| 2021-08-12 | $115.02 | $116.76 | $111.93 | $113.90 | $113.90 | 375,622 |
| 2021-08-11 | $117.88 | $117.88 | $113.10 | $117.35 | $117.35 | 441,151 |
| 2021-08-10 | $120.20 | $120.80 | $113.00 | $115.28 | $115.28 | 636,611 |
| 2021-08-09 | $116.34 | $121.62 | $115.48 | $117.21 | $117.21 | 833,997 |
| 2021-08-06 | $111.00 | $117.25 | $110.08 | $115.77 | $115.77 | 909,487 |
| 2021-08-05 | $101.72 | $110.08 | $101.00 | $109.36 | $109.36 | 579,423 |
| 2021-08-04 | $102.11 | $105.83 | $101.05 | $103.06 | $103.06 | 372,056 |
| 2021-08-03 | $102.47 | $102.47 | $96.25 | $100.53 | $100.53 | 372,734 |
| 2021-08-02 | $103.14 | $107.83 | $101.61 | $101.76 | $101.76 | 553,625 |
| 2021-07-30 | $106.00 | $108.62 | $102.50 | $102.80 | $102.80 | 490,560 |
| 2021-07-29 | $109.79 | $111.67 | $106.31 | $106.52 | $106.52 | 252,455 |
| 2021-07-28 | $108.08 | $110.50 | $104.04 | $108.81 | $108.81 | 371,701 |
| 2021-07-27 | $110.05 | $110.05 | $102.03 | $105.21 | $105.21 | 515,610 |
| 2021-07-26 | $109.87 | $114.49 | $109.20 | $112.22 | $112.22 | 709,438 |
| 2021-07-23 | $106.34 | $106.55 | $101.50 | $105.04 | $105.04 | 378,282 |
| 2021-07-22 | $108.08 | $109.89 | $103.93 | $105.32 | $105.32 | 563,044 |
| 2021-07-21 | $101.65 | $109.11 | $101.01 | $107.87 | $107.87 | 874,519 |
| 2021-07-20 | $89.88 | $100.35 | $88.55 | $98.75 | $98.75 | 1,314,394 |
| 2021-07-19 | $84.39 | $87.26 | $83.06 | $86.36 | $86.36 | 720,767 |
| 2021-07-16 | $92.63 | $92.63 | $86.95 | $87.60 | $87.60 | 541,592 |
| 2021-07-15 | $93.49 | $96.74 | $88.70 | $91.82 | $91.82 | 629,770 |
| 2021-07-14 | $99.05 | $100.49 | $93.36 | $93.88 | $93.88 | 512,213 |
| 2021-07-13 | $102.78 | $102.85 | $98.17 | $98.26 | $98.26 | 432,280 |
| 2021-07-12 | $106.40 | $106.40 | $102.50 | $102.97 | $102.97 | 347,111 |
| 2021-07-09 | $101.02 | $106.83 | $100.00 | $106.72 | $106.72 | 335,567 |
| 2021-07-08 | $102.04 | $103.01 | $97.95 | $100.77 | $100.77 | 614,267 |
| 2021-07-07 | $107.40 | $109.80 | $104.00 | $105.18 | $105.18 | 547,878 |
| 2021-07-06 | $107.18 | $107.80 | $104.00 | $107.17 | $107.17 | 285,678 |
| 2021-07-02 | $110.00 | $110.48 | $106.46 | $107.71 | $107.71 | 252,377 |
| 2021-07-01 | $113.65 | $114.73 | $107.07 | $109.51 | $109.51 | 555,204 |
| 2021-06-30 | $111.88 | $114.95 | $109.01 | $113.32 | $113.32 | 736,307 |
| 2021-06-29 | $109.81 | $113.92 | $109.27 | $112.11 | $112.11 | 762,417 |
| 2021-06-28 | $103.50 | $109.23 | $102.58 | $108.29 | $108.29 | 687,994 |
| 2021-06-25 | $105.00 | $105.54 | $102.04 | $102.33 | $102.33 | 1,622,906 |
| 2021-06-24 | $101.32 | $107.47 | $101.07 | $106.84 | $106.84 | 964,166 |
| 2021-06-23 | $98.26 | $100.97 | $96.37 | $99.70 | $99.70 | 623,777 |
| 2021-06-22 | $94.76 | $97.18 | $89.64 | $96.74 | $96.74 | 899,746 |
| 2021-06-21 | $93.38 | $98.97 | $92.51 | $97.90 | $97.90 | 824,028 |
| 2021-06-18 | $99.82 | $100.85 | $93.79 | $94.82 | $94.82 | 1,080,542 |
| 2021-06-17 | $102.27 | $103.50 | $99.55 | $100.33 | $100.33 | 603,158 |
| 2021-06-16 | $100.86 | $103.42 | $96.98 | $101.82 | $101.82 | 860,328 |
| 2021-06-15 | $99.55 | $105.38 | $98.24 | $103.15 | $103.15 | 949,448 |
| 2021-06-14 | $99.47 | $104.76 | $97.96 | $98.95 | $98.95 | 1,099,945 |
| 2021-06-11 | $101.40 | $103.35 | $96.13 | $96.36 | $96.36 | 1,084,873 |
| 2021-06-10 | $107.25 | $108.25 | $100.50 | $101.18 | $101.18 | 762,859 |
| 2021-06-09 | $104.98 | $109.79 | $102.61 | $106.21 | $106.21 | 1,017,355 |
| 2021-06-08 | $113.21 | $114.75 | $101.28 | $103.45 | $103.45 | 1,530,439 |
| 2021-06-07 | $113.49 | $116.27 | $112.42 | $115.44 | $115.44 | 516,821 |
| 2021-06-04 | $111.46 | $113.81 | $109.60 | $113.29 | $113.29 | 436,754 |
| 2021-06-03 | $114.10 | $115.47 | $109.00 | $111.56 | $111.56 | 567,138 |
| 2021-06-02 | $117.96 | $117.96 | $110.65 | $114.12 | $114.12 | 812,524 |
| 2021-06-01 | $112.01 | $118.67 | $111.91 | $115.69 | $115.69 | 1,338,684 |
| 2021-05-28 | $118.11 | $118.72 | $111.00 | $111.40 | $111.40 | 697,429 |
| 2021-05-27 | $114.00 | $118.22 | $110.68 | $118.02 | $118.02 | 1,023,836 |
| 2021-05-26 | $108.93 | $116.00 | $107.75 | $112.76 | $112.76 | 814,949 |
| 2021-05-25 | $107.13 | $111.69 | $106.01 | $107.04 | $107.04 | 991,857 |
| 2021-05-24 | $105.66 | $108.57 | $101.63 | $106.06 | $106.06 | 965,929 |
| 2021-05-21 | $112.10 | $114.91 | $104.63 | $105.20 | $105.20 | 1,954,341 |
| 2021-05-20 | $107.37 | $110.91 | $102.52 | $109.65 | $109.65 | 2,511,798 |
| 2021-05-19 | $89.78 | $103.85 | $86.42 | $102.55 | $102.55 | 3,599,025 |
| 2021-05-18 | $91.99 | $105.99 | $90.57 | $96.66 | $96.66 | 2,902,262 |
| 2021-05-17 | $90.51 | $93.52 | $86.14 | $91.24 | $91.24 | 1,937,085 |
| 2021-05-14 | $92.16 | $94.00 | $86.40 | $93.29 | $93.29 | 3,058,409 |
| 2021-05-13 | $92.51 | $104.48 | $82.62 | $91.92 | $91.92 | 5,802,149 |
| 2021-05-12 | $83.68 | $88.63 | $80.78 | $80.82 | $80.82 | 1,191,525 |
| 2021-05-11 | $82.14 | $87.21 | $81.17 | $85.10 | $85.10 | 1,386,330 |
| 2021-05-10 | $93.69 | $93.73 | $86.59 | $87.21 | $87.21 | 1,195,989 |
| 2021-05-07 | $98.00 | $101.34 | $92.13 | $93.26 | $93.26 | 1,396,574 |
| 2021-05-06 | $102.59 | $102.98 | $92.23 | $97.41 | $97.41 | 1,379,626 |
| 2021-05-05 | $102.00 | $107.82 | $101.21 | $104.35 | $104.35 | 766,000 |
| 2021-05-04 | $99.01 | $101.99 | $95.02 | $101.98 | $101.98 | 1,308,645 |
| 2021-05-03 | $108.45 | $111.34 | $99.08 | $103.20 | $103.20 | 1,584,741 |
| 2021-04-30 | $109.50 | $114.46 | $106.42 | $107.22 | $107.22 | 1,450,065 |
| 2021-04-29 | $114.50 | $117.00 | $109.30 | $111.36 | $111.36 | 883,309 |
| 2021-04-28 | $112.80 | $115.70 | $109.61 | $113.29 | $113.29 | 760,867 |
| 2021-04-27 | $118.87 | $120.00 | $111.53 | $113.21 | $113.21 | 1,239,428 |
| 2021-04-26 | $119.00 | $120.39 | $113.48 | $116.28 | $116.28 | 1,564,439 |
| 2021-04-23 | $113.91 | $121.00 | $112.40 | $115.33 | $115.33 | 1,316,519 |
| 2021-04-22 | $127.00 | $131.03 | $115.25 | $117.30 | $117.30 | 1,200,972 |
| 2021-04-21 | $116.90 | $129.15 | $113.18 | $127.54 | $127.54 | 1,283,657 |
| 2021-04-20 | $124.25 | $126.24 | $107.94 | $120.64 | $120.64 | 1,887,609 |
| 2021-04-19 | $130.62 | $133.30 | $120.60 | $125.08 | $125.08 | 1,750,068 |
| 2021-04-16 | $135.00 | $136.91 | $129.06 | $133.00 | $133.00 | 1,353,771 |
| 2021-04-15 | $146.23 | $147.34 | $126.16 | $139.09 | $139.09 | 1,549,420 |
| 2021-04-14 | $171.11 | $172.49 | $135.50 | $141.32 | $141.32 | 2,539,256 |
| 2021-04-13 | $166.01 | $172.97 | $160.10 | $166.49 | $166.49 | 1,420,547 |
| 2021-04-12 | $168.35 | $178.96 | $159.41 | $162.84 | $162.84 | 1,941,264 |
| 2021-04-09 | $156.80 | $163.69 | $152.75 | $163.20 | $163.20 | 1,244,548 |
| 2021-04-08 | $141.11 | $160.28 | $141.00 | $157.00 | $157.00 | 1,406,495 |
| 2021-04-07 | $151.99 | $156.76 | $139.00 | $140.57 | $140.57 | 1,325,812 |
| 2021-04-06 | $153.00 | $164.00 | $151.31 | $157.89 | $157.89 | 1,249,510 |
| 2021-04-05 | $144.67 | $150.43 | $137.63 | $150.31 | $150.31 | 1,026,133 |
| 2021-04-01 | $148.29 | $152.50 | $139.04 | $143.49 | $143.49 | 972,069 |
| 2021-03-31 | $138.50 | $145.93 | $133.15 | $142.17 | $142.17 | 1,505,136 |
| 2021-03-30 | $124.19 | $139.96 | $119.40 | $139.51 | $139.51 | 1,604,063 |
| 2021-03-29 | $128.81 | $130.00 | $115.62 | $120.87 | $120.87 | 1,356,822 |
| 2021-03-26 | $130.01 | $132.69 | $116.56 | $123.84 | $123.84 | 1,125,253 |
| 2021-03-25 | $113.11 | $131.67 | $113.06 | $127.47 | $127.47 | 1,917,558 |
| 2021-03-24 | $146.61 | $151.00 | $124.65 | $127.21 | $127.21 | 1,432,788 |
| 2021-03-23 | $148.28 | $160.00 | $138.80 | $141.72 | $141.72 | 1,522,013 |
| 2021-03-22 | $159.52 | $165.50 | $147.03 | $148.39 | $148.39 | 1,312,044 |
| 2021-03-19 | $147.24 | $164.95 | $141.02 | $160.36 | $160.36 | 3,634,568 |
| 2021-03-18 | $166.71 | $176.36 | $143.08 | $146.18 | $146.18 | 2,076,460 |
| 2021-03-17 | $148.00 | $171.98 | $145.00 | $166.71 | $166.71 | 1,579,642 |
| 2021-03-16 | $157.83 | $174.50 | $150.20 | $156.64 | $156.64 | 2,133,707 |
| 2021-03-15 | $139.56 | $166.25 | $139.56 | $161.12 | $161.12 | 1,774,563 |
| 2021-03-12 | $130.05 | $145.65 | $130.05 | $138.59 | $138.59 | 1,386,507 |
| 2021-03-11 | $126.48 | $144.29 | $125.01 | $139.30 | $139.30 | 1,420,151 |
| 2021-03-10 | $130.00 | $134.74 | $116.22 | $122.12 | $122.12 | 1,420,591 |
| 2021-03-09 | $115.02 | $127.49 | $114.00 | $124.97 | $124.97 | 3,039,384 |
| 2021-03-08 | $114.13 | $126.48 | $107.53 | $109.01 | $109.01 | 1,367,397 |
| 2021-03-05 | $121.94 | $121.95 | $89.30 | $106.64 | $106.64 | 2,403,692 |
| 2021-03-04 | $134.69 | $142.00 | $111.22 | $117.58 | $117.58 | 1,757,257 |
| 2021-03-03 | $147.13 | $150.00 | $141.09 | $142.01 | $142.01 | 897,610 |
| 2021-03-02 | $150.38 | $153.37 | $140.96 | $143.32 | $143.32 | 837,592 |
| 2021-03-01 | $135.07 | $152.00 | $134.82 | $147.70 | $147.70 | 1,127,726 |
| 2021-02-26 | $122.29 | $134.99 | $118.22 | $127.56 | $127.56 | 1,116,327 |
| 2021-02-25 | $142.00 | $146.22 | $125.01 | $127.40 | $127.40 | 1,030,712 |
| 2021-02-24 | $133.65 | $141.61 | $130.28 | $140.52 | $140.52 | 1,319,600 |
| 2021-02-23 | $142.05 | $146.40 | $102.46 | $129.80 | $129.80 | 2,518,518 |
| 2021-02-22 | $154.80 | $170.00 | $154.40 | $162.41 | $162.41 | 1,047,732 |
| 2021-02-19 | $157.91 | $174.79 | $154.01 | $170.88 | $170.88 | 1,058,851 |
| 2021-02-18 | $160.27 | $160.46 | $142.00 | $153.75 | $153.75 | 1,230,124 |
| 2021-02-17 | $177.01 | $187.86 | $161.45 | $168.61 | $168.61 | 1,546,489 |
| 2021-02-16 | $167.01 | $187.04 | $165.50 | $176.27 | $176.27 | 1,812,576 |
| 2021-02-12 | $147.84 | $162.86 | $143.44 | $162.71 | $162.71 | 974,199 |
| 2021-02-11 | $153.98 | $158.67 | $142.17 | $149.42 | $149.42 | 1,232,054 |
| 2021-02-10 | $158.30 | $159.01 | $129.25 | $144.03 | $144.03 | 1,904,712 |
| 2021-02-09 | $149.08 | $161.13 | $142.74 | $160.06 | $160.06 | 1,504,687 |
| 2021-02-08 | $152.90 | $155.36 | $135.00 | $143.96 | $143.96 | 1,939,832 |
| 2021-02-05 | $121.01 | $128.91 | $117.64 | $125.50 | $125.50 | 863,566 |
| 2021-02-04 | $111.31 | $119.00 | $110.00 | $117.93 | $117.93 | 1,001,250 |
| 2021-02-03 | $110.65 | $113.62 | $104.34 | $109.51 | $109.51 | 968,001 |
| 2021-02-02 | $95.40 | $111.23 | $95.40 | $108.41 | $108.41 | 1,449,978 |
| 2021-02-01 | $97.12 | $99.16 | $88.26 | $95.26 | $95.26 | 785,748 |
| 2021-01-29 | $91.30 | $102.76 | $90.05 | $93.06 | $93.06 | 1,782,591 |
| 2021-01-28 | $82.50 | $86.20 | $79.00 | $84.77 | $84.77 | 817,517 |
| 2021-01-27 | $85.17 | $88.13 | $79.50 | $81.27 | $81.27 | 1,875,118 |
| 2021-01-26 | $85.64 | $90.43 | $81.54 | $89.33 | $89.33 | 1,319,041 |
| 2021-01-25 | $79.82 | $87.94 | $76.15 | $85.85 | $85.85 | 2,720,428 |
| 2021-01-22 | $67.00 | $78.21 | $66.00 | $76.16 | $76.16 | 4,575,886 |
| 2021-01-21 | $63.39 | $68.00 | $56.00 | $67.59 | $67.59 | 2,482,052 |
| 2021-01-20 | $68.50 | $70.50 | $61.12 | $66.43 | $66.43 | 849,757 |
| 2021-01-19 | $69.41 | $71.00 | $67.44 | $68.86 | $68.86 | 518,442 |
| 2021-01-15 | $70.03 | $71.00 | $67.24 | $68.04 | $68.04 | 550,835 |
| 2021-01-14 | $69.43 | $75.69 | $69.43 | $72.47 | $72.47 | 844,303 |
| 2021-01-13 | $67.51 | $69.50 | $66.71 | $69.32 | $69.32 | 418,986 |
| 2021-01-12 | $66.21 | $71.70 | $64.60 | $68.05 | $68.05 | 572,706 |
| 2021-01-11 | $67.00 | $69.68 | $63.64 | $66.05 | $66.05 | 1,280,510 |
| 2021-01-08 | $74.50 | $81.43 | $71.00 | $74.13 | $74.13 | 1,131,390 |
| 2021-01-07 | $71.54 | $74.80 | $70.50 | $73.64 | $73.64 | 1,224,430 |
| 2021-01-06 | $69.70 | $71.70 | $63.50 | $68.24 | $68.24 | 1,344,167 |
| 2021-01-05 | $66.00 | $70.32 | $63.29 | $68.11 | $68.11 | 803,641 |
| 2021-01-04 | $76.00 | $76.55 | $62.22 | $66.94 | $66.94 | 1,987,076 |
| 2020-12-31 | $74.75 | $76.92 | $70.50 | $74.31 | $74.31 | 1,060,494 |
| 2020-12-30 | $70.51 | $75.62 | $70.05 | $74.19 | $74.19 | 1,100,645 |
| 2020-12-29 | $67.10 | $69.89 | $60.11 | $69.43 | $69.43 | 1,791,204 |
| 2020-12-28 | $69.10 | $78.05 | $65.28 | $66.89 | $66.89 | 1,451,153 |
| 2020-12-24 | $64.75 | $65.98 | $61.50 | $63.57 | $63.57 | 547,443 |
| 2020-12-23 | $70.44 | $70.66 | $62.60 | $66.24 | $66.24 | 1,193,074 |
| 2020-12-22 | $61.80 | $68.38 | $61.20 | $68.38 | $68.38 | 1,831,784 |
| 2020-12-21 | $51.50 | $64.89 | $51.33 | $56.54 | $56.54 | 1,747,596 |
| 2020-12-18 | $52.41 | $52.82 | $49.00 | $51.19 | $51.19 | 1,296,866 |
| 2020-12-17 | $47.05 | $53.70 | $47.00 | $52.94 | $52.94 | 1,424,148 |
| 2020-12-16 | $46.66 | $46.66 | $44.00 | $45.47 | $45.47 | 659,213 |
| 2020-12-15 | $41.00 | $46.00 | $40.50 | $43.60 | $43.60 | 651,376 |
| 2020-12-14 | $41.56 | $43.98 | $40.00 | $40.59 | $40.59 | 1,499,140 |
| 2020-12-11 | $38.84 | $40.51 | $38.63 | $39.49 | $39.49 | 217,408 |
| 2020-12-10 | $35.40 | $41.26 | $35.00 | $39.58 | $39.58 | 703,034 |
| 2020-12-09 | $41.51 | $41.59 | $36.30 | $37.21 | $37.21 | 914,523 |
| 2020-12-08 | $43.39 | $43.39 | $39.08 | $40.83 | $40.83 | 794,596 |
| 2020-12-07 | $42.55 | $45.63 | $42.55 | $44.53 | $44.53 | 637,531 |
| 2020-12-04 | $41.26 | $43.97 | $40.54 | $42.37 | $42.37 | 596,704 |
| 2020-12-03 | $39.63 | $40.88 | $37.79 | $40.41 | $40.41 | 424,257 |
| 2020-12-02 | $36.72 | $40.43 | $36.50 | $40.08 | $40.08 | 792,515 |
| 2020-12-01 | $35.72 | $36.77 | $35.11 | $36.03 | $36.03 | 470,072 |
| 2020-11-30 | $35.99 | $37.90 | $35.25 | $35.59 | $35.59 | 676,069 |
| 2020-11-27 | $32.92 | $33.70 | $31.13 | $33.07 | $33.07 | 529,100 |
| 2020-11-25 | $36.10 | $36.25 | $33.50 | $34.88 | $34.88 | 451,303 |
| 2020-11-24 | $36.98 | $38.37 | $34.42 | $35.72 | $35.72 | 668,285 |
| 2020-11-23 | $31.70 | $34.45 | $31.20 | $34.42 | $34.42 | 616,682 |
| 2020-11-20 | $30.95 | $31.66 | $30.24 | $30.50 | $30.50 | 389,585 |
| 2020-11-19 | $30.39 | $31.44 | $30.16 | $30.87 | $30.87 | 418,356 |
| 2020-11-18 | $30.00 | $31.98 | $28.91 | $29.24 | $29.24 | 561,881 |
| 2020-11-17 | $28.31 | $29.98 | $27.64 | $29.91 | $29.91 | 339,817 |
| 2020-11-16 | $28.47 | $29.19 | $28.10 | $28.44 | $28.44 | 232,185 |
| 2020-11-13 | $27.33 | $28.84 | $27.31 | $28.32 | $28.32 | 297,681 |
| 2020-11-12 | $27.48 | $28.03 | $26.54 | $27.02 | $27.02 | 191,323 |
| 2020-11-11 | $26.02 | $27.42 | $25.68 | $27.24 | $27.24 | 198,446 |
| 2020-11-10 | $25.53 | $26.22 | $24.66 | $25.98 | $25.98 | 202,965 |
| 2020-11-09 | $28.55 | $29.81 | $25.34 | $25.54 | $25.54 | 386,241 |
| 2020-11-06 | $26.91 | $27.69 | $25.97 | $27.57 | $27.57 | 410,312 |
| 2020-11-05 | $25.25 | $27.09 | $24.82 | $26.64 | $26.64 | 544,089 |
| 2020-11-04 | $23.21 | $24.38 | $22.52 | $24.01 | $24.01 | 308,417 |
| 2020-11-03 | $23.17 | $23.46 | $22.81 | $23.15 | $23.15 | 174,259 |
| 2020-11-02 | $22.54 | $23.40 | $22.33 | $22.50 | $22.50 | 203,698 |
| 2020-10-30 | $22.25 | $22.91 | $22.01 | $22.36 | $22.36 | 493,347 |
| 2020-10-29 | $22.50 | $22.88 | $21.11 | $22.30 | $22.30 | 185,667 |
| 2020-10-28 | $22.98 | $22.99 | $22.00 | $22.62 | $22.62 | 262,854 |
| 2020-10-27 | $22.99 | $23.48 | $22.11 | $23.02 | $23.02 | 528,231 |
| 2020-10-26 | $21.95 | $23.07 | $20.93 | $22.36 | $22.36 | 724,893 |
| 2020-10-23 | $20.07 | $20.99 | $19.80 | $20.69 | $20.69 | 288,760 |
| 2020-10-22 | $19.50 | $20.00 | $19.15 | $19.76 | $19.76 | 208,128 |
| 2020-10-21 | $18.01 | $19.89 | $17.88 | $19.33 | $19.33 | 283,821 |
| 2020-10-20 | $17.87 | $18.56 | $17.82 | $18.00 | $18.00 | 259,974 |
| 2020-10-19 | $17.08 | $18.08 | $16.76 | $17.68 | $17.68 | 250,478 |
| 2020-10-16 | $16.73 | $17.12 | $16.55 | $16.88 | $16.88 | 134,748 |
| 2020-10-15 | $15.55 | $16.41 | $15.52 | $16.28 | $16.28 | 85,797 |
| 2020-10-14 | $16.50 | $16.65 | $15.74 | $15.75 | $15.75 | 55,161 |
| 2020-10-13 | $16.18 | $16.50 | $15.82 | $16.19 | $16.19 | 66,241 |
| 2020-10-12 | $15.59 | $16.15 | $15.50 | $16.14 | $16.14 | 122,642 |
| 2020-10-09 | $15.40 | $16.00 | $15.40 | $15.49 | $15.49 | 135,031 |
| 2020-10-08 | $15.52 | $15.87 | $15.29 | $15.75 | $15.75 | 48,997 |
| 2020-10-07 | $15.24 | $15.68 | $15.11 | $15.35 | $15.35 | 78,681 |
| 2020-10-06 | $14.80 | $15.84 | $14.66 | $15.09 | $15.09 | 141,358 |
| 2020-10-05 | $14.87 | $14.97 | $14.58 | $14.73 | $14.73 | 141,873 |
| 2020-10-02 | $14.25 | $14.96 | $14.24 | $14.66 | $14.66 | 88,562 |
| 2020-10-01 | $14.37 | $14.80 | $14.17 | $14.60 | $14.60 | 77,299 |
| 2020-09-30 | $14.20 | $14.48 | $14.15 | $14.40 | $14.40 | 51,738 |
| 2020-09-29 | $14.33 | $14.33 | $13.91 | $14.20 | $14.20 | 41,511 |
| 2020-09-28 | $13.88 | $14.47 | $13.88 | $14.37 | $14.37 | 68,142 |
| 2020-09-25 | $13.75 | $13.93 | $13.56 | $13.75 | $13.75 | 47,587 |
| 2020-09-24 | $13.56 | $14.25 | $13.50 | $13.73 | $13.73 | 137,016 |
| 2020-09-23 | $14.27 | $14.40 | $13.69 | $13.69 | $13.69 | 112,950 |
| 2020-09-22 | $14.52 | $14.94 | $14.21 | $14.28 | $14.28 | 75,632 |
| 2020-09-21 | $15.72 | $15.82 | $14.37 | $14.52 | $14.52 | 143,158 |
| 2020-09-18 | $16.14 | $16.44 | $15.93 | $15.98 | $15.98 | 432,173 |
| 2020-09-17 | $15.63 | $16.11 | $15.49 | $15.98 | $15.98 | 153,658 |
| 2020-09-16 | $16.14 | $16.17 | $15.33 | $15.90 | $15.90 | 231,373 |
| 2020-09-15 | $16.05 | $16.67 | $15.10 | $15.95 | $15.95 | 365,892 |
| 2020-09-14 | $15.08 | $15.95 | $15.08 | $15.92 | $15.92 | 164,963 |
| 2020-09-11 | $14.51 | $15.23 | $14.47 | $14.98 | $14.98 | 164,951 |
| 2020-09-10 | $14.79 | $14.79 | $14.26 | $14.56 | $14.56 | 72,990 |
| 2020-09-09 | $14.43 | $14.97 | $14.42 | $14.62 | $14.62 | 90,430 |
| 2020-09-08 | $14.55 | $14.68 | $14.29 | $14.36 | $14.36 | 118,247 |
| 2020-09-04 | $15.06 | $15.06 | $14.20 | $14.43 | $14.43 | 91,207 |
| 2020-09-03 | $15.13 | $15.58 | $14.63 | $14.72 | $14.72 | 107,024 |
| 2020-09-02 | $15.49 | $15.59 | $14.94 | $15.05 | $15.05 | 100,714 |
| 2020-09-01 | $14.93 | $15.50 | $14.85 | $15.46 | $15.46 | 117,149 |
| 2020-08-31 | $15.00 | $15.34 | $14.82 | $14.93 | $14.93 | 209,933 |
| 2020-08-28 | $15.48 | $15.50 | $14.70 | $14.98 | $14.98 | 177,281 |
| 2020-08-27 | $15.02 | $15.36 | $14.81 | $15.33 | $15.33 | 150,101 |
| 2020-08-26 | $15.04 | $15.04 | $14.76 | $14.99 | $14.99 | 114,678 |
| 2020-08-25 | $14.99 | $15.05 | $14.86 | $14.98 | $14.98 | 183,345 |
| 2020-08-24 | $14.81 | $14.92 | $14.53 | $14.87 | $14.87 | 80,498 |
| 2020-08-21 | $14.94 | $14.96 | $14.29 | $14.78 | $14.78 | 128,351 |
| 2020-08-20 | $14.78 | $15.05 | $14.59 | $14.98 | $14.98 | 125,878 |
| 2020-08-19 | $14.80 | $15.17 | $14.72 | $15.01 | $15.01 | 245,171 |
| 2020-08-18 | $15.05 | $15.05 | $14.55 | $14.71 | $14.71 | 76,686 |
| 2020-08-17 | $14.85 | $15.05 | $14.71 | $14.99 | $14.99 | 167,360 |
| 2020-08-14 | $14.66 | $15.05 | $14.49 | $14.85 | $14.85 | 110,003 |
| 2020-08-13 | $14.72 | $14.84 | $14.32 | $14.56 | $14.56 | 96,201 |
| 2020-08-12 | $14.57 | $14.85 | $14.47 | $14.72 | $14.72 | 124,018 |
| 2020-08-11 | $14.36 | $14.79 | $14.26 | $14.30 | $14.30 | 88,091 |
| 2020-08-10 | $14.74 | $14.78 | $13.96 | $14.07 | $14.07 | 143,127 |
| 2020-08-07 | $14.15 | $14.70 | $14.06 | $14.58 | $14.58 | 146,018 |
| 2020-08-06 | $14.10 | $14.55 | $14.07 | $14.15 | $14.15 | 258,424 |
| 2020-08-05 | $14.00 | $14.19 | $13.83 | $14.09 | $14.09 | 218,840 |
| 2020-08-04 | $14.06 | $14.07 | $13.57 | $13.81 | $13.81 | 65,777 |
| 2020-08-03 | $14.02 | $14.08 | $13.81 | $13.95 | $13.95 | 109,456 |
| 2020-07-31 | $14.15 | $14.32 | $13.60 | $13.67 | $13.67 | 365,386 |
| 2020-07-30 | $14.16 | $14.42 | $14.15 | $14.34 | $14.34 | 133,221 |
| 2020-07-29 | $14.30 | $14.49 | $14.03 | $14.44 | $14.44 | 211,392 |
| 2020-07-28 | $14.34 | $14.64 | $14.00 | $14.11 | $14.11 | 829,743 |
| 2020-07-27 | $14.23 | $14.72 | $14.01 | $14.15 | $14.15 | 258,500 |
| 2020-07-24 | $14.04 | $14.04 | $13.90 | $13.90 | $13.90 | 43,063 |
| 2020-07-23 | $13.63 | $14.05 | $13.60 | $14.00 | $14.00 | 91,615 |
| 2020-07-22 | $13.76 | $13.83 | $13.18 | $13.79 | $13.79 | 80,386 |
| 2020-07-21 | $13.44 | $14.01 | $13.44 | $13.83 | $13.83 | 96,051 |
| 2020-07-20 | $13.43 | $13.43 | $13.13 | $13.33 | $13.33 | 49,357 |
| 2020-07-17 | $13.57 | $13.62 | $13.20 | $13.43 | $13.43 | 55,300 |
| 2020-07-16 | $13.82 | $13.89 | $13.41 | $13.79 | $13.79 | 70,600 |
| 2020-07-15 | $13.70 | $14.03 | $13.52 | $13.94 | $13.94 | 96,900 |
| 2020-07-14 | $13.30 | $13.49 | $13.01 | $13.33 | $13.33 | 53,100 |
| 2020-07-13 | $13.43 | $13.63 | $13.12 | $13.30 | $13.30 | 96,700 |
| 2020-07-10 | $12.35 | $13.40 | $12.35 | $13.16 | $13.16 | 62,800 |
| 2020-07-09 | $12.95 | $12.95 | $12.05 | $12.36 | $12.36 | 89,600 |
| 2020-07-08 | $12.81 | $13.12 | $12.56 | $13.00 | $13.00 | 81,400 |
| 2020-07-07 | $13.18 | $13.30 | $12.84 | $12.89 | $12.89 | 86,800 |
| 2020-07-06 | $13.69 | $13.94 | $13.15 | $13.35 | $13.35 | 75,000 |
| 2020-07-02 | $13.90 | $14.05 | $13.32 | $13.50 | $13.50 | 100,400 |
| 2020-07-01 | $14.01 | $14.07 | $13.53 | $13.59 | $13.59 | 85,400 |
| 2020-06-30 | $13.93 | $14.10 | $13.80 | $14.00 | $14.00 | 141,200 |
| 2020-06-29 | $13.32 | $14.00 | $13.16 | $13.80 | $13.80 | 110,500 |
| 2020-06-26 | $14.18 | $14.21 | $13.12 | $13.25 | $13.25 | 1,323,153 |
| 2020-06-25 | $14.09 | $14.81 | $13.97 | $14.46 | $14.46 | 124,134 |
| 2020-06-24 | $14.49 | $14.51 | $13.65 | $14.17 | $14.17 | 150,170 |
| 2020-06-23 | $14.89 | $14.89 | $14.59 | $14.75 | $14.75 | 179,991 |
| 2020-06-22 | $14.75 | $14.83 | $14.59 | $14.76 | $14.76 | 155,827 |
| 2020-06-19 | $14.80 | $14.82 | $14.61 | $14.69 | $14.69 | 136,274 |
| 2020-06-18 | $14.59 | $14.86 | $14.44 | $14.80 | $14.80 | 164,142 |
| 2020-06-17 | $14.89 | $14.89 | $14.45 | $14.71 | $14.71 | 128,294 |
| 2020-06-16 | $14.89 | $14.90 | $14.20 | $14.74 | $14.74 | 134,216 |
| 2020-06-15 | $13.56 | $14.70 | $13.45 | $14.34 | $14.34 | 142,728 |
| 2020-06-12 | $14.05 | $14.74 | $13.55 | $13.92 | $13.92 | 124,024 |
| 2020-06-11 | $14.00 | $14.35 | $13.51 | $13.66 | $13.66 | 127,013 |
| 2020-06-10 | $15.05 | $15.05 | $14.26 | $14.39 | $14.39 | 115,657 |
| 2020-06-09 | $14.81 | $14.95 | $14.15 | $14.85 | $14.85 | 152,299 |
| 2020-06-08 | $15.00 | $15.10 | $14.56 | $14.82 | $14.82 | 267,812 |
| 2020-06-05 | $14.86 | $14.95 | $14.52 | $14.94 | $14.94 | 205,218 |
| 2020-06-04 | $14.65 | $15.00 | $14.55 | $14.75 | $14.75 | 141,844 |
| 2020-06-03 | $14.93 | $15.00 | $14.50 | $14.66 | $14.66 | 121,799 |
| 2020-06-02 | $14.00 | $14.80 | $13.99 | $14.66 | $14.66 | 134,162 |
| 2020-06-01 | $14.69 | $14.83 | $13.75 | $13.87 | $13.87 | 86,339 |
| 2020-05-29 | $14.64 | $14.79 | $14.26 | $14.59 | $14.59 | 140,054 |
| 2020-05-28 | $14.75 | $14.92 | $14.43 | $14.52 | $14.52 | 120,162 |
| 2020-05-27 | $15.20 | $15.20 | $14.50 | $14.73 | $14.73 | 77,347 |
| 2020-05-26 | $15.50 | $15.50 | $14.66 | $14.80 | $14.80 | 134,073 |
| 2020-05-22 | $15.03 | $15.18 | $14.72 | $15.06 | $15.06 | 136,461 |
| 2020-05-21 | $15.09 | $15.26 | $14.64 | $14.79 | $14.79 | 102,439 |
| 2020-05-20 | $14.91 | $15.46 | $14.79 | $14.87 | $14.87 | 139,653 |
| 2020-05-19 | $14.88 | $15.07 | $14.50 | $14.56 | $14.56 | 130,750 |
| 2020-05-18 | $14.87 | $15.43 | $14.35 | $14.59 | $14.59 | 187,705 |
| 2020-05-15 | $14.57 | $14.70 | $14.00 | $14.25 | $14.25 | 175,000 |
| 2020-05-14 | $14.46 | $14.73 | $13.69 | $14.44 | $14.44 | 158,781 |
| 2020-05-13 | $15.23 | $15.53 | $14.00 | $14.21 | $14.21 | 297,730 |
| 2020-05-12 | $13.73 | $15.98 | $13.30 | $14.83 | $14.83 | 519,332 |
| 2020-05-11 | $14.33 | $14.33 | $13.50 | $13.73 | $13.73 | 102,571 |
| 2020-05-08 | $13.90 | $14.22 | $13.50 | $14.00 | $14.00 | 181,565 |
| 2020-05-07 | $13.50 | $14.04 | $13.25 | $13.38 | $13.38 | 187,303 |
| 2020-05-06 | $14.99 | $14.99 | $13.27 | $13.40 | $13.40 | 114,891 |
| 2020-05-05 | $14.79 | $15.49 | $14.20 | $14.57 | $14.57 | 94,784 |
| 2020-05-04 | $15.25 | $15.25 | $14.16 | $14.36 | $14.36 | 57,598 |
| 2020-05-01 | $15.85 | $15.85 | $15.05 | $15.23 | $15.23 | 55,308 |
| 2020-04-30 | $16.35 | $16.35 | $15.01 | $15.90 | $15.90 | 89,184 |
| 2020-04-29 | $14.81 | $16.40 | $14.50 | $15.76 | $15.76 | 104,691 |
| 2020-04-28 | $14.31 | $14.61 | $13.80 | $14.26 | $14.26 | 55,359 |
| 2020-04-27 | $13.91 | $14.35 | $13.78 | $14.03 | $14.03 | 62,948 |
| 2020-04-24 | $13.69 | $13.70 | $13.17 | $13.50 | $13.50 | 29,496 |
| 2020-04-23 | $13.48 | $13.90 | $13.00 | $13.29 | $13.29 | 43,748 |
| 2020-04-22 | $13.12 | $13.47 | $12.80 | $13.11 | $13.11 | 46,819 |
| 2020-04-21 | $13.90 | $13.91 | $12.60 | $13.02 | $13.02 | 112,395 |
| 2020-04-20 | $14.00 | $14.88 | $13.52 | $13.82 | $13.82 | 129,952 |
| 2020-04-17 | $11.00 | $14.44 | $11.00 | $13.72 | $13.72 | 552,988 |
| 2020-04-16 | $10.00 | $10.07 | $9.61 | $10.00 | $10.00 | 53,935 |
| 2020-04-15 | $10.25 | $10.25 | $9.50 | $9.59 | $9.59 | 34,634 |
| 2020-04-14 | $10.50 | $11.00 | $10.20 | $10.32 | $10.32 | 34,336 |
| 2020-04-13 | $11.30 | $11.30 | $10.10 | $10.40 | $10.40 | 50,749 |
| 2020-04-09 | $9.87 | $11.95 | $9.67 | $11.30 | $11.30 | 148,164 |
| 2020-04-08 | $8.61 | $9.34 | $8.61 | $9.34 | $9.34 | 36,097 |
| 2020-04-07 | $9.50 | $9.84 | $8.62 | $8.73 | $8.73 | 29,777 |
| 2020-04-06 | $8.50 | $9.00 | $8.47 | $9.00 | $9.00 | 40,408 |
| 2020-04-03 | $8.50 | $8.56 | $8.11 | $8.25 | $8.25 | 30,858 |
| 2020-04-02 | $8.56 | $9.01 | $8.51 | $8.57 | $8.57 | 18,526 |
| 2020-04-01 | $9.22 | $9.22 | $8.58 | $8.58 | $8.58 | 30,247 |
| 2020-03-31 | $9.84 | $10.00 | $9.00 | $9.54 | $9.54 | 39,753 |
| 2020-03-30 | $8.83 | $9.97 | $8.80 | $9.73 | $9.73 | 33,521 |
| 2020-03-27 | $9.94 | $9.94 | $8.84 | $8.86 | $8.86 | 29,833 |
| 2020-03-26 | $9.73 | $10.30 | $9.59 | $10.01 | $10.01 | 56,348 |
| 2020-03-25 | $9.00 | $9.90 | $8.96 | $9.64 | $9.64 | 37,918 |
| 2020-03-24 | $8.81 | $9.48 | $8.76 | $9.10 | $9.10 | 37,029 |
| 2020-03-23 | $9.08 | $9.30 | $8.51 | $8.74 | $8.74 | 71,994 |
| 2020-03-20 | $8.93 | $9.89 | $8.79 | $9.71 | $9.71 | 106,031 |
| 2020-03-19 | $8.85 | $9.28 | $8.81 | $9.13 | $9.13 | 59,427 |
| 2020-03-18 | $9.90 | $9.90 | $8.55 | $8.93 | $8.93 | 67,073 |
| 2020-03-17 | $9.87 | $10.21 | $9.60 | $9.97 | $9.97 | 62,037 |
| 2020-03-16 | $8.90 | $9.95 | $8.51 | $9.60 | $9.60 | 87,212 |
| 2020-03-13 | $8.20 | $10.00 | $8.20 | $9.92 | $9.92 | 195,248 |
| 2020-03-12 | $8.25 | $9.99 | $7.60 | $7.63 | $7.63 | 209,379 |
| 2020-03-11 | $12.50 | $12.50 | $11.00 | $11.14 | $11.14 | 68,368 |
| 2020-03-10 | $13.17 | $13.35 | $12.82 | $12.87 | $12.87 | 94,890 |
| 2020-03-09 | $13.35 | $13.43 | $12.00 | $12.74 | $12.74 | 164,638 |
| 2020-03-06 | $14.90 | $14.95 | $14.42 | $14.66 | $14.66 | 74,845 |
| 2020-03-05 | $15.37 | $15.37 | $14.80 | $15.07 | $15.07 | 58,475 |
| 2020-03-04 | $15.44 | $15.44 | $15.10 | $15.35 | $15.35 | 67,882 |
| 2020-03-03 | $15.80 | $15.80 | $15.14 | $15.24 | $15.24 | 134,778 |
| 2020-03-02 | $15.00 | $16.06 | $15.00 | $15.53 | $15.53 | 154,391 |
| 2020-02-28 | $15.66 | $15.71 | $14.66 | $14.74 | $14.74 | 100,074 |
| 2020-02-27 | $16.10 | $16.20 | $15.81 | $15.99 | $15.99 | 57,722 |
| 2020-02-26 | $16.14 | $16.30 | $16.02 | $16.25 | $16.25 | 44,559 |
| 2020-02-25 | $16.50 | $16.50 | $16.07 | $16.28 | $16.28 | 64,358 |
| 2020-02-24 | $16.57 | $16.60 | $16.00 | $16.40 | $16.40 | 83,577 |
| 2020-02-21 | $16.48 | $16.75 | $16.44 | $16.60 | $16.60 | 48,991 |
| 2020-02-20 | $16.75 | $16.75 | $16.45 | $16.52 | $16.52 | 67,133 |
| 2020-02-19 | $16.50 | $16.78 | $16.45 | $16.65 | $16.65 | 78,541 |
| 2020-02-18 | $16.52 | $16.63 | $16.35 | $16.39 | $16.39 | 93,138 |
| 2020-02-14 | $16.49 | $16.49 | $16.25 | $16.31 | $16.31 | 64,871 |
| 2020-02-13 | $16.35 | $16.35 | $16.26 | $16.31 | $16.31 | 42,724 |
| 2020-02-12 | $16.28 | $16.50 | $16.05 | $16.25 | $16.25 | 43,245 |
| 2020-02-11 | $16.20 | $16.24 | $16.01 | $16.19 | $16.19 | 60,722 |
| 2020-02-10 | $16.35 | $16.50 | $16.14 | $16.15 | $16.15 | 49,623 |
| 2020-02-07 | $16.19 | $16.35 | $16.17 | $16.25 | $16.25 | 59,226 |
| 2020-02-06 | $16.15 | $16.31 | $16.06 | $16.15 | $16.15 | 98,077 |
| 2020-02-05 | $16.04 | $16.15 | $15.86 | $15.99 | $15.99 | 80,340 |
| 2020-02-04 | $15.30 | $16.00 | $15.25 | $15.90 | $15.90 | 108,992 |
| 2020-02-03 | $15.66 | $15.80 | $14.81 | $14.93 | $14.93 | 192,504 |
| 2020-01-31 | $14.83 | $15.78 | $14.50 | $15.78 | $15.78 | 148,869 |
| 2020-01-30 | $14.74 | $14.94 | $14.16 | $14.89 | $14.89 | 58,184 |
| 2020-01-29 | $15.20 | $15.20 | $14.37 | $14.89 | $14.89 | 54,426 |
| 2020-01-28 | $14.50 | $15.01 | $14.45 | $14.86 | $14.86 | 28,959 |
| 2020-01-27 | $15.22 | $15.33 | $14.37 | $14.61 | $14.61 | 88,089 |
| 2020-01-24 | $15.45 | $15.56 | $15.00 | $15.36 | $15.36 | 69,402 |
| 2020-01-23 | $15.66 | $15.70 | $15.01 | $15.56 | $15.56 | 75,451 |
| 2020-01-22 | $15.83 | $15.83 | $15.51 | $15.65 | $15.65 | 21,024 |
| 2020-01-21 | $15.51 | $15.87 | $15.25 | $15.76 | $15.76 | 52,858 |
| 2020-01-17 | $15.81 | $15.82 | $15.53 | $15.58 | $15.58 | 31,464 |
| 2020-01-16 | $15.75 | $15.90 | $15.68 | $15.77 | $15.77 | 37,826 |
| 2020-01-15 | $15.68 | $15.98 | $15.63 | $15.75 | $15.75 | 52,135 |
| 2020-01-14 | $15.30 | $15.74 | $15.25 | $15.71 | $15.71 | 71,899 |
| 2020-01-13 | $15.82 | $15.83 | $15.27 | $15.37 | $15.37 | 73,155 |
| 2020-01-10 | $16.09 | $16.26 | $15.80 | $15.88 | $15.88 | 40,629 |
| 2020-01-09 | $16.40 | $16.47 | $15.92 | $16.08 | $16.08 | 64,279 |
| 2020-01-08 | $16.29 | $16.50 | $16.29 | $16.43 | $16.43 | 50,068 |
| 2020-01-07 | $15.80 | $16.30 | $15.80 | $16.29 | $16.29 | 82,586 |
| 2020-01-06 | $15.80 | $16.03 | $15.77 | $15.94 | $15.94 | 39,605 |
| 2020-01-03 | $15.75 | $15.96 | $15.73 | $15.93 | $15.93 | 23,292 |
| 2020-01-02 | $16.05 | $16.05 | $15.68 | $15.93 | $15.93 | 60,826 |
| 2019-12-31 | $16.00 | $16.05 | $15.58 | $15.91 | $15.91 | 63,878 |
| 2019-12-30 | $15.61 | $16.01 | $15.50 | $15.95 | $15.95 | 23,646 |
| 2019-12-27 | $15.65 | $15.65 | $15.44 | $15.57 | $15.57 | 27,828 |
| 2019-12-26 | $15.81 | $15.83 | $15.39 | $15.55 | $15.55 | 34,211 |
| 2019-12-24 | $15.74 | $15.98 | $15.65 | $15.82 | $15.82 | 13,686 |
| 2019-12-23 | $15.97 | $16.15 | $15.33 | $15.67 | $15.67 | 85,633 |
| 2019-12-20 | $16.45 | $16.45 | $15.72 | $15.91 | $15.91 | 520,661 |
| 2019-12-19 | $16.05 | $16.44 | $16.05 | $16.26 | $16.26 | 99,224 |
| 2019-12-18 | $16.42 | $16.47 | $16.00 | $16.26 | $16.26 | 123,452 |
| 2019-12-17 | $16.09 | $16.39 | $15.93 | $16.39 | $16.39 | 145,877 |
| 2019-12-16 | $16.00 | $16.18 | $15.79 | $16.14 | $16.14 | 129,081 |
| 2019-12-13 | $15.73 | $16.10 | $15.73 | $16.02 | $16.02 | 55,503 |
| 2019-12-12 | $15.50 | $16.20 | $15.50 | $15.61 | $15.61 | 159,997 |
| 2019-12-11 | $15.43 | $15.69 | $15.27 | $15.43 | $15.43 | 73,561 |
| 2019-12-10 | $15.20 | $15.75 | $14.81 | $15.75 | $15.75 | 68,879 |
| 2019-12-09 | $15.15 | $15.75 | $15.14 | $15.32 | $15.32 | 58,237 |
| 2019-12-06 | $15.38 | $15.60 | $14.94 | $15.15 | $15.15 | 47,087 |
| 2019-12-05 | $15.52 | $15.60 | $14.90 | $15.50 | $15.50 | 59,086 |
| 2019-12-04 | $15.37 | $15.64 | $15.05 | $15.17 | $15.17 | 47,148 |
| 2019-12-03 | $15.82 | $15.82 | $15.25 | $15.44 | $15.44 | 73,650 |
| 2019-12-02 | $16.55 | $16.95 | $15.50 | $16.02 | $16.02 | 103,777 |
| 2019-11-29 | $15.98 | $16.52 | $15.79 | $16.42 | $16.42 | 61,022 |
| 2019-11-27 | $15.82 | $16.05 | $15.64 | $16.05 | $16.05 | 83,352 |
| 2019-11-26 | $15.29 | $15.97 | $14.90 | $15.95 | $15.95 | 77,389 |
| 2019-11-25 | $15.70 | $15.98 | $13.95 | $15.35 | $15.35 | 216,298 |
| 2019-11-22 | $16.43 | $16.43 | $15.51 | $15.67 | $15.67 | 97,562 |
| 2019-11-21 | $16.34 | $16.72 | $16.20 | $16.43 | $16.43 | 106,325 |
| 2019-11-20 | $16.20 | $16.37 | $15.61 | $16.24 | $16.24 | 168,526 |
| 2019-11-19 | $15.65 | $16.90 | $15.30 | $16.09 | $16.09 | 180,378 |
| 2019-11-18 | $15.50 | $15.73 | $14.85 | $15.69 | $15.69 | 124,984 |
| 2019-11-15 | $15.59 | $16.17 | $15.00 | $15.10 | $15.10 | 277,085 |
| 2019-11-14 | $14.85 | $16.72 | $14.83 | $15.35 | $15.35 | 693,312 |
| 2019-11-13 | $13.61 | $14.99 | $13.55 | $14.45 | $14.45 | 238,661 |
| 2019-11-12 | $13.51 | $13.69 | $13.30 | $13.55 | $13.55 | 80,967 |
| 2019-11-11 | $13.05 | $13.74 | $13.05 | $13.40 | $13.40 | 135,532 |
| 2019-11-08 | $12.78 | $13.25 | $12.67 | $13.02 | $13.02 | 187,400 |
| 2019-11-07 | $12.60 | $13.25 | $12.25 | $12.52 | $12.52 | 921,326 |
Silvergate Capital Corp - Class A (SI) News Headlines
Recent Silvergate Capital Corp - Class A (SI) News
Similar Companies to Silvergate Capital Corp - Class A (SI) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |