Sprout Social Inc Class A (SPT) Exchange: NASDAQ
Data as of April 23, 2024
$52.12 ($0.83) 1.62%
Sprout Social Inc Class A - Daily Information
Click for more stock information on Sprout Social Inc Class A.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $51.04 |
| Previous Close | $52.12 |
| High | $53.96 |
| Low | $51.04 |
| Adjusted Open | $51.04 |
| Previous Adjusted Close | $52.12 |
| Adjusted High | $53.96 |
| Adjusted Low | $51.04 |
About Sprout Social Inc Class A (SPT)
Sprout Social is an American provider of social media management services. Founded in 2010, they offer their software-as-a-service products to the industryâs leading businesses, including the NBA, Wikimedia, Red Bull, Dell, Intuit, and Zendesk. It provides tools to manage, optimize, and measure different aspects of brandsâ social media strategies. By combining publishing, engagement, listening, and analysis tools into a single platform, Sprout Social simplifies the process of managing social media profiles and provides real-time insights into conversations, competitors, and customers. Since Sprout Socialâs inception, their user base has grown exponentially. As of 2018, their platform served over 20,000 customers, including major brands such as TED and Gatorade. Their 2018 revenue grew by 66%, among the highest increases in the industry. In addition, their 2019 revenue saw an 81% increase year-over-year, with an average revenue per customer of $6.7K. Along with these milestones, Sprout Social has also experienced a year-over-year increase in stock price, making Sprout Social Inc. Class A (SPT) a great potential investment for anyone eager to see returns.
Invest in Sprout Social Inc Class A (SPT)
Historical Stock Data for Sprout Social Inc Class A (SPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $51.04 | $53.96 | $51.04 | $52.12 | $52.12 | 716,898 |
| 2024-04-22 | $51.56 | $52.20 | $50.78 | $51.29 | $51.29 | 752,342 |
| 2024-04-19 | $52.56 | $52.75 | $50.30 | $50.98 | $50.98 | 574,983 |
| 2024-04-18 | $52.60 | $54.40 | $51.83 | $52.74 | $52.74 | 814,787 |
| 2024-04-17 | $52.62 | $53.50 | $52.02 | $52.16 | $52.16 | 831,414 |
| 2024-04-16 | $53.16 | $53.36 | $50.71 | $52.95 | $52.95 | 2,034,968 |
| 2024-04-15 | $56.49 | $56.58 | $54.61 | $55.11 | $55.11 | 541,916 |
| 2024-04-12 | $55.54 | $56.58 | $55.48 | $56.27 | $56.27 | 522,574 |
| 2024-04-11 | $56.16 | $56.73 | $55.01 | $56.34 | $56.34 | 297,124 |
| 2024-04-10 | $55.50 | $56.62 | $55.06 | $55.84 | $55.84 | 344,287 |
| 2024-04-09 | $57.80 | $59.04 | $57.14 | $58.30 | $58.30 | 428,956 |
| 2024-04-08 | $56.12 | $57.60 | $55.47 | $57.20 | $57.20 | 464,540 |
| 2024-04-05 | $55.78 | $56.86 | $55.54 | $55.90 | $55.90 | 423,904 |
| 2024-04-04 | $57.12 | $58.11 | $55.80 | $56.02 | $56.02 | 441,992 |
| 2024-04-03 | $55.69 | $56.71 | $55.63 | $56.01 | $56.01 | 372,946 |
| 2024-04-02 | $56.79 | $57.22 | $56.00 | $56.62 | $56.62 | 320,044 |
| 2024-04-01 | $59.61 | $59.85 | $57.57 | $58.60 | $58.60 | 470,299 |
| 2024-03-28 | $59.79 | $61.34 | $58.95 | $59.71 | $59.71 | 444,321 |
| 2024-03-27 | $60.68 | $62.34 | $59.39 | $60.07 | $60.07 | 655,366 |
| 2024-03-26 | $60.47 | $60.79 | $58.50 | $59.65 | $59.65 | 503,469 |
| 2024-03-25 | $60.55 | $60.85 | $59.01 | $59.45 | $59.45 | 306,962 |
| 2024-03-22 | $59.40 | $61.05 | $59.16 | $60.30 | $60.30 | 418,528 |
| 2024-03-21 | $58.78 | $60.99 | $58.69 | $59.66 | $59.66 | 553,619 |
| 2024-03-20 | $55.44 | $57.77 | $55.11 | $57.33 | $57.33 | 452,783 |
| 2024-03-19 | $55.33 | $56.75 | $55.21 | $55.61 | $55.61 | 514,309 |
| 2024-03-18 | $56.73 | $57.10 | $55.51 | $56.62 | $56.62 | 514,451 |
| 2024-03-15 | $56.00 | $56.83 | $54.64 | $56.38 | $56.38 | 1,037,593 |
| 2024-03-14 | $56.80 | $57.16 | $55.25 | $56.36 | $56.36 | 676,501 |
| 2024-03-13 | $55.69 | $56.42 | $54.64 | $56.35 | $56.35 | 1,136,670 |
| 2024-03-12 | $58.36 | $58.36 | $55.85 | $56.19 | $56.19 | 530,424 |
| 2024-03-11 | $57.66 | $58.69 | $57.27 | $57.93 | $57.93 | 336,136 |
| 2024-03-08 | $60.06 | $61.32 | $58.69 | $58.74 | $58.74 | 315,822 |
| 2024-03-07 | $59.58 | $59.98 | $57.55 | $58.96 | $58.96 | 548,673 |
| 2024-03-06 | $59.40 | $60.12 | $58.13 | $59.10 | $59.10 | 422,434 |
| 2024-03-05 | $62.52 | $62.74 | $57.83 | $58.47 | $58.47 | 830,135 |
| 2024-03-04 | $64.36 | $64.91 | $62.73 | $64.08 | $64.08 | 489,596 |
| 2024-03-01 | $61.87 | $64.25 | $61.41 | $63.95 | $63.95 | 452,480 |
| 2024-02-29 | $61.73 | $63.17 | $61.29 | $61.82 | $61.82 | 651,877 |
| 2024-02-28 | $61.81 | $62.41 | $60.41 | $60.44 | $60.44 | 508,057 |
| 2024-02-27 | $61.57 | $63.00 | $61.06 | $62.57 | $62.57 | 488,530 |
| 2024-02-26 | $63.77 | $65.32 | $59.56 | $60.64 | $60.64 | 1,094,862 |
| 2024-02-23 | $64.75 | $65.53 | $63.25 | $63.83 | $63.83 | 496,790 |
| 2024-02-22 | $62.38 | $64.91 | $61.20 | $64.65 | $64.65 | 839,626 |
| 2024-02-21 | $62.00 | $67.33 | $58.00 | $61.27 | $61.27 | 2,489,451 |
| 2024-02-20 | $63.36 | $64.84 | $62.94 | $64.48 | $64.48 | 1,449,428 |
| 2024-02-16 | $64.37 | $65.40 | $63.13 | $64.65 | $64.65 | 469,488 |
| 2024-02-15 | $65.25 | $65.86 | $63.14 | $64.91 | $64.91 | 383,629 |
| 2024-02-14 | $63.72 | $64.52 | $62.43 | $64.28 | $64.28 | 330,972 |
| 2024-02-13 | $61.98 | $64.14 | $60.70 | $62.72 | $62.72 | 672,053 |
| 2024-02-12 | $66.12 | $68.41 | $65.03 | $65.62 | $65.62 | 781,786 |
| 2024-02-09 | $64.45 | $66.86 | $64.07 | $65.99 | $65.99 | 661,386 |
| 2024-02-08 | $60.15 | $63.41 | $60.00 | $63.10 | $63.10 | 432,611 |
| 2024-02-07 | $60.84 | $61.58 | $59.38 | $60.74 | $60.74 | 293,297 |
| 2024-02-06 | $59.27 | $60.37 | $57.80 | $59.65 | $59.65 | 470,353 |
| 2024-02-05 | $61.18 | $61.18 | $58.71 | $59.30 | $59.30 | 652,424 |
| 2024-02-02 | $61.25 | $62.57 | $60.62 | $61.84 | $61.84 | 407,456 |
| 2024-02-01 | $62.19 | $62.68 | $60.46 | $62.00 | $62.00 | 561,809 |
| 2024-01-31 | $63.60 | $64.37 | $61.03 | $61.33 | $61.33 | 479,146 |
| 2024-01-30 | $65.99 | $65.99 | $63.76 | $64.35 | $64.35 | 300,241 |
| 2024-01-29 | $63.80 | $66.34 | $63.32 | $66.14 | $66.14 | 366,222 |
| 2024-01-26 | $65.58 | $66.42 | $63.51 | $63.73 | $63.73 | 493,058 |
| 2024-01-25 | $64.87 | $65.29 | $63.61 | $65.00 | $65.00 | 396,381 |
| 2024-01-24 | $65.85 | $65.85 | $63.19 | $63.80 | $63.80 | 427,430 |
| 2024-01-23 | $64.78 | $65.40 | $63.38 | $64.64 | $64.64 | 486,170 |
| 2024-01-22 | $61.88 | $64.90 | $61.74 | $63.64 | $63.64 | 594,894 |
| 2024-01-19 | $61.12 | $61.30 | $58.89 | $60.66 | $60.66 | 603,454 |
| 2024-01-18 | $60.87 | $61.47 | $58.49 | $60.07 | $60.07 | 385,348 |
| 2024-01-17 | $60.56 | $60.60 | $58.67 | $59.99 | $59.99 | 616,362 |
| 2024-01-16 | $58.53 | $61.66 | $58.09 | $61.58 | $61.58 | 512,238 |
| 2024-01-12 | $60.27 | $61.03 | $59.39 | $59.73 | $59.73 | 462,562 |
| 2024-01-11 | $60.90 | $61.24 | $57.79 | $58.68 | $58.68 | 552,353 |
| 2024-01-10 | $58.64 | $60.82 | $58.52 | $60.70 | $60.70 | 676,483 |
| 2024-01-09 | $56.47 | $58.85 | $56.47 | $58.71 | $58.71 | 335,179 |
| 2024-01-08 | $55.95 | $58.76 | $55.95 | $57.79 | $57.79 | 409,444 |
| 2024-01-05 | $55.20 | $57.11 | $55.06 | $55.75 | $55.75 | 456,348 |
| 2024-01-04 | $56.09 | $56.81 | $55.10 | $55.90 | $55.90 | 700,110 |
| 2024-01-03 | $56.78 | $58.34 | $55.71 | $55.94 | $55.94 | 804,678 |
| 2024-01-02 | $62.11 | $62.70 | $58.37 | $58.81 | $58.81 | 739,861 |
| 2023-12-29 | $62.22 | $63.75 | $61.26 | $61.44 | $61.44 | 386,682 |
| 2023-12-28 | $63.01 | $63.35 | $62.33 | $63.08 | $63.08 | 328,909 |
| 2023-12-27 | $62.93 | $63.58 | $61.56 | $63.29 | $63.29 | 455,966 |
| 2023-12-26 | $62.24 | $63.05 | $61.60 | $62.58 | $62.58 | 397,304 |
| 2023-12-22 | $64.00 | $65.04 | $60.79 | $62.14 | $62.14 | 717,371 |
| 2023-12-21 | $64.28 | $66.48 | $62.62 | $63.69 | $63.69 | 726,193 |
| 2023-12-20 | $65.54 | $67.67 | $62.91 | $63.07 | $63.07 | 608,581 |
| 2023-12-19 | $64.18 | $66.11 | $63.58 | $65.55 | $65.55 | 697,879 |
| 2023-12-18 | $60.27 | $63.87 | $60.02 | $63.30 | $63.30 | 963,735 |
| 2023-12-15 | $60.18 | $60.18 | $58.24 | $59.95 | $59.95 | 1,108,361 |
| 2023-12-14 | $59.63 | $61.94 | $59.17 | $59.69 | $59.69 | 923,644 |
| 2023-12-13 | $56.84 | $58.60 | $55.12 | $57.95 | $57.95 | 359,131 |
| 2023-12-12 | $58.00 | $58.00 | $56.20 | $56.87 | $56.87 | 291,682 |
| 2023-12-11 | $56.13 | $57.71 | $55.59 | $57.48 | $57.48 | 646,577 |
| 2023-12-08 | $54.15 | $56.78 | $53.79 | $56.25 | $56.25 | 387,375 |
| 2023-12-07 | $55.39 | $56.10 | $53.97 | $54.75 | $54.75 | 592,137 |
| 2023-12-06 | $57.35 | $57.87 | $55.86 | $55.91 | $55.91 | 465,580 |
| 2023-12-05 | $57.57 | $58.08 | $55.65 | $56.50 | $56.50 | 727,077 |
| 2023-12-04 | $58.83 | $60.15 | $57.55 | $58.55 | $58.55 | 590,511 |
| 2023-12-01 | $57.13 | $60.14 | $55.53 | $59.78 | $59.78 | 903,506 |
| 2023-11-30 | $58.22 | $58.45 | $56.01 | $56.90 | $56.90 | 814,375 |
| 2023-11-29 | $56.36 | $58.91 | $56.36 | $57.77 | $57.77 | 734,537 |
| 2023-11-28 | $54.28 | $56.20 | $53.59 | $55.02 | $55.02 | 386,607 |
| 2023-11-27 | $53.63 | $55.31 | $53.60 | $54.29 | $54.29 | 322,338 |
| 2023-11-24 | $53.69 | $54.38 | $53.07 | $54.17 | $54.17 | 166,931 |
| 2023-11-22 | $54.80 | $55.00 | $53.44 | $53.65 | $53.65 | 317,532 |
| 2023-11-21 | $54.67 | $55.69 | $52.83 | $53.89 | $53.89 | 414,294 |
| 2023-11-20 | $54.00 | $56.30 | $53.64 | $55.35 | $55.35 | 653,504 |
| 2023-11-17 | $53.42 | $54.67 | $52.48 | $53.73 | $53.73 | 892,154 |
| 2023-11-16 | $55.14 | $55.14 | $51.90 | $52.51 | $52.51 | 974,169 |
| 2023-11-15 | $53.91 | $56.49 | $53.13 | $55.87 | $55.87 | 1,221,880 |
| 2023-11-14 | $50.51 | $53.55 | $49.72 | $53.40 | $53.40 | 955,932 |
| 2023-11-13 | $48.81 | $48.91 | $47.53 | $48.04 | $48.04 | 504,129 |
| 2023-11-10 | $47.15 | $49.52 | $46.78 | $49.37 | $49.37 | 447,388 |
| 2023-11-09 | $50.48 | $50.83 | $47.12 | $47.20 | $47.20 | 659,233 |
| 2023-11-08 | $49.99 | $51.10 | $48.81 | $49.81 | $49.81 | 753,326 |
| 2023-11-07 | $46.92 | $50.19 | $46.44 | $49.63 | $49.63 | 803,057 |
| 2023-11-06 | $47.44 | $47.44 | $44.11 | $46.47 | $46.47 | 937,618 |
| 2023-11-03 | $50.00 | $50.50 | $46.28 | $46.78 | $46.78 | 2,100,317 |
| 2023-11-02 | $43.07 | $44.04 | $42.30 | $42.57 | $42.57 | 1,880,693 |
| 2023-11-01 | $43.01 | $43.31 | $41.48 | $42.63 | $42.63 | 787,510 |
| 2023-10-31 | $42.95 | $44.08 | $42.06 | $43.28 | $43.28 | 786,298 |
| 2023-10-30 | $42.67 | $43.69 | $41.98 | $42.80 | $42.80 | 437,723 |
| 2023-10-27 | $43.59 | $43.59 | $41.85 | $42.00 | $42.00 | 624,776 |
| 2023-10-26 | $43.50 | $43.57 | $41.67 | $43.21 | $43.21 | 299,774 |
| 2023-10-25 | $45.03 | $45.03 | $42.52 | $43.40 | $43.40 | 463,549 |
| 2023-10-24 | $46.39 | $47.35 | $44.96 | $45.60 | $45.60 | 408,365 |
| 2023-10-23 | $44.51 | $46.90 | $43.62 | $45.50 | $45.50 | 411,103 |
| 2023-10-20 | $47.90 | $47.90 | $44.81 | $45.05 | $45.05 | 673,439 |
| 2023-10-19 | $49.12 | $49.33 | $47.61 | $47.69 | $47.69 | 451,057 |
| 2023-10-18 | $50.10 | $50.82 | $48.72 | $48.80 | $48.80 | 334,407 |
| 2023-10-17 | $49.48 | $51.50 | $49.09 | $50.86 | $50.86 | 350,654 |
| 2023-10-16 | $48.99 | $51.18 | $48.37 | $50.07 | $50.07 | 271,038 |
| 2023-10-13 | $50.49 | $50.50 | $47.91 | $48.53 | $48.53 | 374,389 |
| 2023-10-12 | $52.84 | $53.00 | $50.03 | $50.49 | $50.49 | 295,596 |
| 2023-10-11 | $52.16 | $53.29 | $51.91 | $52.55 | $52.55 | 637,124 |
| 2023-10-10 | $49.19 | $51.87 | $49.19 | $50.85 | $50.85 | 487,250 |
| 2023-10-09 | $48.14 | $49.86 | $48.14 | $49.25 | $49.25 | 560,208 |
| 2023-10-06 | $47.64 | $49.75 | $47.31 | $48.60 | $48.60 | 650,332 |
| 2023-10-05 | $48.21 | $49.91 | $47.96 | $48.44 | $48.44 | 810,942 |
| 2023-10-04 | $46.71 | $48.12 | $46.07 | $48.06 | $48.06 | 787,031 |
| 2023-10-03 | $48.68 | $49.07 | $46.11 | $46.91 | $46.91 | 613,855 |
| 2023-10-02 | $49.70 | $50.15 | $49.12 | $49.40 | $49.40 | 519,390 |
| 2023-09-29 | $52.24 | $53.31 | $49.65 | $49.88 | $49.88 | 795,090 |
| 2023-09-28 | $48.45 | $53.14 | $48.26 | $51.32 | $51.32 | 1,409,980 |
| 2023-09-27 | $46.80 | $48.16 | $46.42 | $47.52 | $47.52 | 719,404 |
| 2023-09-26 | $48.68 | $49.95 | $46.72 | $46.72 | $46.72 | 852,968 |
| 2023-09-25 | $49.06 | $49.97 | $48.76 | $49.25 | $49.25 | 971,273 |
| 2023-09-22 | $48.91 | $49.90 | $48.51 | $49.60 | $49.60 | 914,620 |
| 2023-09-21 | $49.35 | $49.35 | $47.50 | $48.80 | $48.80 | 995,233 |
| 2023-09-20 | $49.59 | $51.23 | $49.33 | $50.19 | $50.19 | 464,696 |
| 2023-09-19 | $49.91 | $50.12 | $48.86 | $49.38 | $49.38 | 554,304 |
| 2023-09-18 | $49.31 | $50.64 | $49.14 | $50.16 | $50.16 | 387,666 |
| 2023-09-15 | $50.11 | $50.35 | $49.12 | $49.64 | $49.64 | 676,330 |
| 2023-09-14 | $49.95 | $50.33 | $49.57 | $50.31 | $50.31 | 546,706 |
| 2023-09-13 | $50.02 | $50.65 | $48.99 | $49.49 | $49.49 | 505,131 |
| 2023-09-12 | $50.01 | $51.23 | $49.19 | $50.59 | $50.59 | 456,541 |
| 2023-09-11 | $50.64 | $51.07 | $49.92 | $50.64 | $50.64 | 259,863 |
| 2023-09-08 | $51.01 | $51.47 | $49.90 | $50.30 | $50.30 | 461,994 |
| 2023-09-07 | $50.81 | $51.46 | $50.54 | $51.15 | $51.15 | 463,596 |
| 2023-09-06 | $52.64 | $52.87 | $51.52 | $52.11 | $52.11 | 445,102 |
| 2023-09-05 | $52.37 | $52.95 | $52.02 | $52.88 | $52.88 | 300,868 |
| 2023-09-01 | $54.16 | $54.44 | $52.33 | $52.81 | $52.81 | 541,070 |
| 2023-08-31 | $52.43 | $53.95 | $52.30 | $53.54 | $53.54 | 698,133 |
| 2023-08-30 | $50.03 | $52.55 | $49.59 | $52.35 | $52.35 | 746,222 |
| 2023-08-29 | $47.94 | $50.70 | $47.80 | $50.03 | $50.03 | 410,860 |
| 2023-08-28 | $48.06 | $48.70 | $47.30 | $48.20 | $48.20 | 257,988 |
| 2023-08-25 | $46.56 | $48.25 | $46.39 | $47.42 | $47.42 | 426,138 |
| 2023-08-24 | $47.20 | $47.20 | $45.63 | $46.32 | $46.32 | 420,408 |
| 2023-08-23 | $45.10 | $47.32 | $44.55 | $46.95 | $46.95 | 460,806 |
| 2023-08-22 | $46.46 | $46.46 | $44.47 | $44.85 | $44.85 | 308,943 |
| 2023-08-21 | $46.49 | $47.30 | $44.95 | $45.75 | $45.75 | 531,254 |
| 2023-08-18 | $44.42 | $46.98 | $44.14 | $46.43 | $46.43 | 577,202 |
| 2023-08-17 | $46.20 | $46.20 | $44.81 | $45.35 | $45.35 | 494,478 |
| 2023-08-16 | $46.30 | $46.62 | $45.54 | $46.50 | $46.50 | 357,389 |
| 2023-08-15 | $46.05 | $47.79 | $45.50 | $46.35 | $46.35 | 506,012 |
| 2023-08-14 | $44.55 | $46.61 | $44.29 | $46.33 | $46.33 | 410,354 |
| 2023-08-11 | $44.62 | $45.72 | $44.48 | $44.97 | $44.97 | 425,752 |
| 2023-08-10 | $45.06 | $45.31 | $43.84 | $45.25 | $45.25 | 1,146,493 |
| 2023-08-09 | $46.18 | $46.48 | $43.89 | $44.33 | $44.33 | 944,169 |
| 2023-08-08 | $46.36 | $47.32 | $45.58 | $46.67 | $46.67 | 781,670 |
| 2023-08-07 | $46.62 | $48.05 | $45.94 | $47.70 | $47.70 | 612,679 |
| 2023-08-04 | $48.37 | $49.38 | $44.58 | $46.81 | $46.81 | 2,311,786 |
| 2023-08-03 | $52.61 | $53.74 | $52.32 | $53.38 | $53.38 | 744,400 |
| 2023-08-02 | $55.33 | $55.33 | $51.53 | $52.70 | $52.70 | 537,879 |
| 2023-08-01 | $56.32 | $56.51 | $55.50 | $56.13 | $56.13 | 401,271 |
| 2023-07-31 | $56.12 | $57.84 | $56.12 | $57.14 | $57.14 | 479,011 |
| 2023-07-28 | $56.23 | $56.97 | $55.25 | $55.68 | $55.68 | 296,750 |
| 2023-07-27 | $57.52 | $58.67 | $54.52 | $55.03 | $55.03 | 598,147 |
| 2023-07-26 | $53.21 | $56.58 | $53.21 | $56.40 | $56.40 | 699,211 |
| 2023-07-25 | $51.68 | $54.65 | $51.68 | $53.75 | $53.75 | 483,386 |
| 2023-07-24 | $54.33 | $54.63 | $51.27 | $51.50 | $51.50 | 640,390 |
| 2023-07-21 | $53.35 | $54.42 | $52.68 | $54.15 | $54.15 | 625,202 |
| 2023-07-20 | $55.07 | $56.14 | $52.58 | $52.70 | $52.70 | 651,365 |
| 2023-07-19 | $55.66 | $56.57 | $55.20 | $55.78 | $55.78 | 579,664 |
| 2023-07-18 | $56.35 | $56.61 | $54.85 | $55.22 | $55.22 | 833,142 |
| 2023-07-17 | $55.48 | $56.74 | $54.64 | $56.15 | $56.15 | 595,938 |
| 2023-07-14 | $55.01 | $56.69 | $54.76 | $55.65 | $55.65 | 1,055,482 |
| 2023-07-13 | $52.49 | $55.80 | $52.04 | $55.11 | $55.11 | 984,167 |
| 2023-07-12 | $50.60 | $52.25 | $49.77 | $51.82 | $51.82 | 797,483 |
| 2023-07-11 | $49.58 | $50.31 | $48.78 | $49.42 | $49.42 | 760,806 |
| 2023-07-10 | $47.13 | $49.31 | $46.53 | $49.27 | $49.27 | 506,721 |
| 2023-07-07 | $47.03 | $47.97 | $47.03 | $47.49 | $47.49 | 538,167 |
| 2023-07-06 | $46.55 | $48.12 | $45.75 | $47.30 | $47.30 | 861,876 |
| 2023-07-05 | $45.93 | $46.78 | $44.80 | $46.65 | $46.65 | 430,949 |
| 2023-07-03 | $46.16 | $47.15 | $45.61 | $46.36 | $46.36 | 314,469 |
| 2023-06-30 | $47.51 | $48.02 | $45.89 | $46.16 | $46.16 | 742,555 |
| 2023-06-29 | $46.95 | $47.66 | $46.05 | $46.94 | $46.94 | 552,353 |
| 2023-06-28 | $46.54 | $48.46 | $45.90 | $47.04 | $47.04 | 591,930 |
| 2023-06-27 | $44.80 | $46.66 | $44.19 | $46.39 | $46.39 | 708,282 |
| 2023-06-26 | $44.24 | $45.53 | $43.83 | $44.04 | $44.04 | 694,051 |
| 2023-06-23 | $44.98 | $45.41 | $44.18 | $44.28 | $44.28 | 953,504 |
| 2023-06-22 | $47.02 | $47.45 | $45.77 | $45.92 | $45.92 | 580,509 |
| 2023-06-21 | $47.89 | $48.09 | $46.01 | $47.06 | $47.06 | 740,401 |
| 2023-06-20 | $51.00 | $51.08 | $48.02 | $48.41 | $48.41 | 582,469 |
| 2023-06-16 | $52.77 | $52.77 | $50.19 | $50.36 | $50.36 | 1,202,353 |
| 2023-06-15 | $50.84 | $52.38 | $50.10 | $51.75 | $51.75 | 656,963 |
| 2023-06-14 | $52.35 | $52.99 | $51.15 | $51.84 | $51.84 | 666,774 |
| 2023-06-13 | $50.00 | $52.46 | $49.39 | $52.10 | $52.10 | 948,501 |
| 2023-06-12 | $47.56 | $49.47 | $47.50 | $49.34 | $49.34 | 588,987 |
| 2023-06-09 | $48.93 | $49.99 | $47.43 | $47.56 | $47.56 | 612,446 |
| 2023-06-08 | $47.12 | $48.33 | $46.25 | $48.16 | $48.16 | 452,834 |
| 2023-06-07 | $47.79 | $49.51 | $47.32 | $47.39 | $47.39 | 817,496 |
| 2023-06-06 | $43.52 | $48.21 | $43.52 | $47.61 | $47.61 | 1,581,369 |
| 2023-06-05 | $42.87 | $44.64 | $42.45 | $43.82 | $43.82 | 589,456 |
| 2023-06-02 | $44.04 | $44.81 | $42.88 | $43.36 | $43.36 | 641,185 |
| 2023-06-01 | $42.82 | $43.87 | $42.20 | $43.14 | $43.14 | 582,534 |
| 2023-05-31 | $43.30 | $43.59 | $41.94 | $43.31 | $43.31 | 1,412,182 |
| 2023-05-30 | $44.37 | $45.50 | $42.82 | $43.48 | $43.48 | 705,299 |
| 2023-05-26 | $42.63 | $44.29 | $42.53 | $43.56 | $43.56 | 516,921 |
| 2023-05-25 | $45.67 | $46.69 | $42.50 | $42.63 | $42.63 | 820,437 |
| 2023-05-24 | $44.61 | $45.62 | $43.94 | $45.10 | $45.10 | 533,862 |
| 2023-05-23 | $45.71 | $46.31 | $45.18 | $45.26 | $45.26 | 1,071,423 |
| 2023-05-22 | $43.99 | $46.80 | $43.37 | $46.21 | $46.21 | 974,002 |
| 2023-05-19 | $44.48 | $44.60 | $43.37 | $43.91 | $43.91 | 667,519 |
| 2023-05-18 | $44.02 | $45.25 | $43.45 | $44.30 | $44.30 | 515,965 |
| 2023-05-17 | $43.82 | $44.20 | $42.20 | $44.02 | $44.02 | 711,715 |
| 2023-05-16 | $43.08 | $43.59 | $42.55 | $43.46 | $43.46 | 541,251 |
| 2023-05-15 | $41.49 | $43.92 | $41.35 | $43.56 | $43.56 | 598,390 |
| 2023-05-12 | $42.02 | $42.34 | $41.25 | $41.56 | $41.56 | 594,674 |
| 2023-05-11 | $42.16 | $42.54 | $40.65 | $42.02 | $42.02 | 822,599 |
| 2023-05-10 | $41.59 | $43.22 | $41.30 | $42.44 | $42.44 | 1,045,560 |
| 2023-05-09 | $39.82 | $40.99 | $39.82 | $40.84 | $40.84 | 578,934 |
| 2023-05-08 | $39.81 | $40.94 | $39.32 | $40.34 | $40.34 | 892,701 |
| 2023-05-05 | $39.44 | $41.13 | $38.81 | $39.48 | $39.48 | 2,306,301 |
| 2023-05-04 | $42.94 | $43.00 | $37.23 | $38.54 | $38.54 | 3,286,133 |
| 2023-05-03 | $37.00 | $42.78 | $37.00 | $42.46 | $42.46 | 6,738,223 |
| 2023-05-02 | $49.74 | $49.74 | $47.72 | $48.32 | $48.32 | 1,609,093 |
| 2023-05-01 | $48.85 | $50.24 | $48.27 | $50.15 | $50.15 | 1,066,985 |
| 2023-04-28 | $49.50 | $49.87 | $48.30 | $49.26 | $49.26 | 810,548 |
| 2023-04-27 | $51.79 | $51.80 | $49.91 | $50.04 | $50.04 | 634,843 |
| 2023-04-26 | $51.34 | $52.64 | $50.69 | $51.03 | $51.03 | 783,155 |
| 2023-04-25 | $51.27 | $51.96 | $50.04 | $50.19 | $50.19 | 911,278 |
| 2023-04-24 | $52.32 | $52.95 | $50.84 | $51.75 | $51.75 | 563,955 |
| 2023-04-21 | $52.28 | $53.27 | $51.90 | $52.74 | $52.74 | 653,489 |
| 2023-04-20 | $52.75 | $54.45 | $51.86 | $52.36 | $52.36 | 671,476 |
| 2023-04-19 | $53.20 | $53.82 | $51.91 | $53.39 | $53.39 | 565,945 |
| 2023-04-18 | $54.57 | $54.92 | $53.45 | $53.89 | $53.89 | 642,231 |
| 2023-04-17 | $52.22 | $53.94 | $51.79 | $53.84 | $53.84 | 688,166 |
| 2023-04-14 | $51.35 | $52.36 | $50.53 | $52.06 | $52.06 | 808,994 |
| 2023-04-13 | $53.03 | $53.72 | $51.46 | $51.60 | $51.60 | 906,890 |
| 2023-04-12 | $53.48 | $54.02 | $51.34 | $51.93 | $51.93 | 1,051,297 |
| 2023-04-11 | $51.60 | $52.80 | $50.85 | $52.62 | $52.62 | 799,095 |
| 2023-04-10 | $51.64 | $51.91 | $49.53 | $51.63 | $51.63 | 817,373 |
| 2023-04-06 | $53.51 | $53.53 | $51.77 | $52.39 | $52.39 | 1,030,727 |
| 2023-04-05 | $57.21 | $57.21 | $49.76 | $53.61 | $53.61 | 2,286,206 |
| 2023-04-04 | $59.50 | $59.50 | $57.47 | $57.99 | $57.99 | 863,731 |
| 2023-04-03 | $59.55 | $59.75 | $56.77 | $58.91 | $58.91 | 1,028,766 |
| 2023-03-31 | $59.36 | $62.61 | $59.09 | $60.88 | $60.88 | 646,296 |
| 2023-03-30 | $59.22 | $59.87 | $57.93 | $58.80 | $58.80 | 519,997 |
| 2023-03-29 | $58.25 | $58.92 | $56.65 | $58.09 | $58.09 | 799,687 |
| 2023-03-28 | $59.55 | $59.96 | $57.10 | $57.15 | $57.15 | 671,908 |
| 2023-03-27 | $61.99 | $62.61 | $59.82 | $59.90 | $59.90 | 583,249 |
| 2023-03-24 | $64.59 | $65.02 | $60.85 | $61.69 | $61.69 | 491,937 |
| 2023-03-23 | $63.33 | $66.15 | $63.24 | $64.92 | $64.92 | 550,300 |
| 2023-03-22 | $64.88 | $65.30 | $62.15 | $62.27 | $62.27 | 313,866 |
| 2023-03-21 | $63.18 | $65.90 | $62.69 | $65.24 | $65.24 | 540,469 |
| 2023-03-20 | $60.89 | $62.32 | $59.35 | $62.15 | $62.15 | 417,482 |
| 2023-03-17 | $59.52 | $61.70 | $58.77 | $61.09 | $61.09 | 709,052 |
| 2023-03-16 | $59.81 | $61.55 | $58.71 | $60.04 | $60.04 | 553,266 |
| 2023-03-15 | $58.41 | $60.82 | $57.96 | $60.67 | $60.67 | 436,745 |
| 2023-03-14 | $59.28 | $60.93 | $57.59 | $59.25 | $59.25 | 432,152 |
| 2023-03-13 | $56.17 | $59.92 | $54.65 | $57.61 | $57.61 | 646,219 |
| 2023-03-10 | $58.88 | $59.00 | $55.04 | $57.03 | $57.03 | 865,172 |
| 2023-03-09 | $64.24 | $64.47 | $59.87 | $60.13 | $60.13 | 395,186 |
| 2023-03-08 | $65.45 | $65.48 | $63.08 | $63.60 | $63.60 | 508,944 |
| 2023-03-07 | $66.00 | $67.42 | $64.77 | $65.43 | $65.43 | 525,678 |
| 2023-03-06 | $66.37 | $66.50 | $64.75 | $65.59 | $65.59 | 408,336 |
| 2023-03-03 | $64.37 | $66.46 | $63.01 | $66.37 | $66.37 | 654,903 |
| 2023-03-02 | $61.13 | $63.81 | $60.21 | $63.51 | $63.51 | 428,809 |
| 2023-03-01 | $61.28 | $62.03 | $60.48 | $60.88 | $60.88 | 324,545 |
| 2023-02-28 | $61.66 | $63.56 | $60.74 | $60.98 | $60.98 | 373,627 |
| 2023-02-27 | $63.46 | $64.20 | $61.16 | $61.65 | $61.65 | 467,711 |
| 2023-02-24 | $62.17 | $63.63 | $60.39 | $62.30 | $62.30 | 722,985 |
| 2023-02-23 | $64.84 | $64.84 | $61.68 | $64.13 | $64.13 | 794,851 |
| 2023-02-22 | $64.47 | $68.30 | $61.64 | $63.40 | $63.40 | 2,121,700 |
| 2023-02-21 | $59.13 | $60.13 | $57.79 | $58.63 | $58.63 | 847,199 |
| 2023-02-17 | $62.01 | $62.07 | $60.37 | $60.99 | $60.99 | 623,264 |
| 2023-02-16 | $62.87 | $63.84 | $61.08 | $62.30 | $62.30 | 438,380 |
| 2023-02-15 | $61.13 | $65.09 | $60.79 | $64.81 | $64.81 | 388,723 |
| 2023-02-14 | $59.66 | $64.48 | $58.43 | $61.95 | $61.95 | 570,213 |
| 2023-02-13 | $59.46 | $62.25 | $59.21 | $60.95 | $60.95 | 699,552 |
| 2023-02-10 | $60.08 | $61.26 | $59.81 | $60.93 | $60.93 | 616,733 |
| 2023-02-09 | $63.35 | $64.86 | $61.14 | $61.45 | $61.45 | 598,645 |
| 2023-02-08 | $64.56 | $64.99 | $61.70 | $62.08 | $62.08 | 423,802 |
| 2023-02-07 | $61.87 | $64.19 | $59.79 | $64.05 | $64.05 | 493,653 |
| 2023-02-06 | $62.96 | $64.68 | $61.96 | $62.20 | $62.20 | 527,998 |
| 2023-02-03 | $67.58 | $71.16 | $64.07 | $64.22 | $64.22 | 860,104 |
| 2023-02-02 | $67.54 | $74.07 | $67.54 | $70.90 | $70.90 | 1,718,407 |
| 2023-02-01 | $63.68 | $64.66 | $60.08 | $64.35 | $64.35 | 1,287,804 |
| 2023-01-31 | $63.43 | $64.85 | $62.93 | $63.97 | $63.97 | 447,629 |
| 2023-01-30 | $64.13 | $65.19 | $62.26 | $63.10 | $63.10 | 298,850 |
| 2023-01-27 | $64.74 | $66.08 | $62.86 | $65.63 | $65.63 | 562,343 |
| 2023-01-26 | $65.59 | $66.50 | $62.11 | $64.62 | $64.62 | 551,403 |
| 2023-01-25 | $60.82 | $64.37 | $58.03 | $63.77 | $63.77 | 563,274 |
| 2023-01-24 | $62.30 | $64.88 | $61.86 | $63.42 | $63.42 | 477,941 |
| 2023-01-23 | $60.20 | $63.07 | $59.31 | $62.92 | $62.92 | 358,260 |
| 2023-01-20 | $59.98 | $62.20 | $59.18 | $60.07 | $60.07 | 420,969 |
| 2023-01-19 | $61.24 | $62.52 | $58.71 | $58.76 | $58.76 | 502,311 |
| 2023-01-18 | $61.86 | $63.72 | $59.56 | $62.23 | $62.23 | 913,804 |
| 2023-01-17 | $57.36 | $59.67 | $56.43 | $59.48 | $59.48 | 712,245 |
| 2023-01-13 | $58.06 | $58.65 | $56.05 | $57.82 | $57.82 | 612,972 |
| 2023-01-12 | $59.91 | $60.54 | $58.15 | $59.32 | $59.32 | 653,195 |
| 2023-01-11 | $55.00 | $59.84 | $54.35 | $59.49 | $59.49 | 750,568 |
| 2023-01-10 | $52.49 | $55.03 | $51.42 | $54.59 | $54.59 | 412,047 |
| 2023-01-09 | $52.45 | $54.03 | $51.43 | $52.83 | $52.83 | 901,592 |
| 2023-01-06 | $53.59 | $53.84 | $51.18 | $51.66 | $51.66 | 495,346 |
| 2023-01-05 | $55.06 | $55.65 | $52.33 | $53.20 | $53.20 | 463,301 |
| 2023-01-04 | $59.29 | $59.46 | $55.63 | $56.48 | $56.48 | 434,196 |
| 2023-01-03 | $57.79 | $58.84 | $54.91 | $57.93 | $57.93 | 857,089 |
| 2022-12-30 | $54.27 | $57.10 | $54.27 | $56.46 | $56.46 | 411,127 |
| 2022-12-29 | $52.76 | $57.47 | $52.01 | $56.10 | $56.10 | 652,508 |
| 2022-12-28 | $53.36 | $54.36 | $51.51 | $51.75 | $51.75 | 321,720 |
| 2022-12-27 | $55.84 | $55.84 | $52.54 | $53.50 | $53.50 | 468,674 |
| 2022-12-23 | $56.50 | $56.51 | $54.57 | $55.98 | $55.98 | 225,509 |
| 2022-12-22 | $56.38 | $57.91 | $55.61 | $57.10 | $57.10 | 437,667 |
| 2022-12-21 | $57.24 | $58.50 | $55.26 | $57.71 | $57.71 | 481,749 |
| 2022-12-20 | $55.06 | $58.12 | $54.34 | $56.86 | $56.86 | 443,579 |
| 2022-12-19 | $58.84 | $59.56 | $54.97 | $56.01 | $56.01 | 870,777 |
| 2022-12-16 | $58.47 | $62.33 | $57.56 | $59.29 | $59.29 | 1,160,095 |
| 2022-12-15 | $62.00 | $62.13 | $56.83 | $59.17 | $59.17 | 1,042,244 |
| 2022-12-14 | $64.99 | $66.45 | $62.80 | $64.28 | $64.28 | 822,832 |
| 2022-12-13 | $66.53 | $67.91 | $62.42 | $65.29 | $65.29 | 820,157 |
| 2022-12-12 | $59.08 | $63.24 | $58.57 | $61.32 | $61.32 | 554,620 |
| 2022-12-09 | $59.06 | $59.99 | $57.27 | $59.17 | $59.17 | 385,925 |
| 2022-12-08 | $56.86 | $61.03 | $55.85 | $59.21 | $59.21 | 521,776 |
| 2022-12-07 | $57.33 | $59.99 | $55.69 | $56.08 | $56.08 | 387,891 |
| 2022-12-06 | $59.61 | $60.55 | $57.06 | $57.89 | $57.89 | 526,710 |
| 2022-12-05 | $61.57 | $62.47 | $59.02 | $60.08 | $60.08 | 556,771 |
| 2022-12-02 | $58.31 | $62.18 | $55.71 | $62.02 | $62.02 | 564,909 |
| 2022-12-01 | $59.94 | $60.76 | $56.93 | $59.60 | $59.60 | 439,992 |
| 2022-11-30 | $55.53 | $59.84 | $54.90 | $59.30 | $59.30 | 783,430 |
| 2022-11-29 | $57.97 | $60.13 | $52.68 | $55.16 | $55.16 | 564,147 |
| 2022-11-28 | $58.78 | $60.39 | $57.61 | $57.86 | $57.86 | 670,366 |
| 2022-11-25 | $59.91 | $60.18 | $58.11 | $59.63 | $59.63 | 228,702 |
| 2022-11-23 | $60.20 | $61.55 | $59.55 | $60.48 | $60.48 | 406,298 |
| 2022-11-22 | $60.00 | $61.06 | $58.10 | $60.63 | $60.63 | 427,969 |
| 2022-11-21 | $57.73 | $60.75 | $57.35 | $60.17 | $60.17 | 481,232 |
| 2022-11-18 | $64.52 | $64.52 | $58.82 | $59.25 | $59.25 | 460,315 |
| 2022-11-17 | $61.00 | $63.27 | $59.00 | $62.30 | $62.30 | 430,275 |
| 2022-11-16 | $66.49 | $66.49 | $61.02 | $62.11 | $62.11 | 717,680 |
| 2022-11-15 | $68.28 | $68.79 | $63.90 | $67.54 | $67.54 | 498,427 |
| 2022-11-14 | $67.71 | $67.71 | $64.47 | $65.79 | $65.79 | 605,767 |
| 2022-11-11 | $63.90 | $69.62 | $61.37 | $68.97 | $68.97 | 1,022,801 |
| 2022-11-10 | $60.00 | $65.80 | $59.53 | $64.30 | $64.30 | 937,570 |
| 2022-11-09 | $51.94 | $54.45 | $50.93 | $54.00 | $54.00 | 598,676 |
| 2022-11-08 | $52.08 | $53.91 | $49.04 | $53.08 | $53.08 | 572,795 |
| 2022-11-07 | $48.73 | $52.58 | $45.69 | $51.49 | $51.49 | 1,006,371 |
| 2022-11-04 | $48.05 | $54.02 | $46.24 | $47.91 | $47.91 | 1,714,309 |
| 2022-11-03 | $47.66 | $49.82 | $46.42 | $47.66 | $47.66 | 882,740 |
| 2022-11-02 | $56.49 | $56.49 | $46.62 | $47.03 | $47.03 | 1,282,038 |
| 2022-11-01 | $61.64 | $62.34 | $55.79 | $55.94 | $55.94 | 355,138 |
| 2022-10-31 | $59.68 | $60.72 | $58.93 | $60.33 | $60.33 | 399,023 |
| 2022-10-28 | $59.61 | $60.50 | $57.56 | $60.46 | $60.46 | 443,255 |
| 2022-10-27 | $56.88 | $60.99 | $56.88 | $59.48 | $59.48 | 399,351 |
| 2022-10-26 | $58.05 | $60.30 | $56.15 | $56.38 | $56.38 | 457,429 |
| 2022-10-25 | $58.08 | $60.80 | $57.15 | $58.86 | $58.86 | 514,393 |
| 2022-10-24 | $58.18 | $58.18 | $55.64 | $57.62 | $57.62 | 265,412 |
| 2022-10-21 | $57.90 | $58.76 | $54.37 | $58.18 | $58.18 | 451,982 |
| 2022-10-20 | $58.16 | $61.19 | $57.11 | $58.06 | $58.06 | 284,432 |
| 2022-10-19 | $59.51 | $60.82 | $56.97 | $58.15 | $58.15 | 372,439 |
| 2022-10-18 | $63.66 | $65.05 | $59.28 | $60.51 | $60.51 | 554,079 |
| 2022-10-17 | $57.83 | $60.76 | $57.67 | $60.18 | $60.18 | 755,631 |
| 2022-10-14 | $56.61 | $57.66 | $52.80 | $54.19 | $54.19 | 355,649 |
| 2022-10-13 | $48.93 | $56.09 | $47.52 | $55.40 | $55.40 | 721,097 |
| 2022-10-12 | $55.06 | $55.31 | $51.74 | $51.93 | $51.93 | 925,925 |
| 2022-10-11 | $54.58 | $57.81 | $52.26 | $55.17 | $55.17 | 770,195 |
| 2022-10-10 | $61.79 | $61.79 | $53.70 | $55.34 | $55.34 | 609,559 |
| 2022-10-07 | $67.32 | $67.32 | $60.95 | $61.98 | $61.98 | 371,732 |
| 2022-10-06 | $67.50 | $69.45 | $67.11 | $69.13 | $69.13 | 461,049 |
| 2022-10-05 | $66.43 | $68.50 | $65.50 | $67.46 | $67.46 | 470,202 |
| 2022-10-04 | $66.13 | $69.38 | $65.64 | $68.49 | $68.49 | 459,266 |
| 2022-10-03 | $60.68 | $63.95 | $60.09 | $63.45 | $63.45 | 276,514 |
| 2022-09-30 | $59.65 | $64.34 | $59.05 | $60.68 | $60.68 | 439,222 |
| 2022-09-29 | $60.96 | $61.71 | $58.21 | $60.09 | $60.09 | 489,123 |
| 2022-09-28 | $59.99 | $63.81 | $59.66 | $63.21 | $63.21 | 250,090 |
| 2022-09-27 | $60.25 | $61.74 | $58.17 | $60.19 | $60.19 | 313,037 |
| 2022-09-26 | $57.51 | $61.80 | $57.21 | $58.62 | $58.62 | 509,320 |
| 2022-09-23 | $58.65 | $59.65 | $57.04 | $57.86 | $57.86 | 409,135 |
| 2022-09-22 | $64.76 | $65.23 | $58.06 | $59.77 | $59.77 | 432,010 |
| 2022-09-21 | $66.64 | $69.36 | $65.36 | $65.48 | $65.48 | 379,378 |
| 2022-09-20 | $66.34 | $67.61 | $65.25 | $66.08 | $66.08 | 491,308 |
| 2022-09-19 | $64.24 | $67.50 | $64.24 | $67.41 | $67.41 | 406,643 |
| 2022-09-16 | $64.62 | $67.10 | $63.59 | $65.16 | $65.16 | 715,276 |
| 2022-09-15 | $60.33 | $66.64 | $60.15 | $66.47 | $66.47 | 501,595 |
| 2022-09-14 | $61.98 | $62.49 | $60.19 | $62.12 | $62.12 | 392,677 |
| 2022-09-13 | $63.35 | $64.30 | $61.57 | $61.94 | $61.94 | 366,063 |
| 2022-09-12 | $66.29 | $69.55 | $65.02 | $68.15 | $68.15 | 559,449 |
| 2022-09-09 | $62.70 | $66.88 | $62.30 | $66.29 | $66.29 | 448,232 |
| 2022-09-08 | $58.24 | $61.38 | $57.35 | $61.31 | $61.31 | 264,758 |
| 2022-09-07 | $57.03 | $59.90 | $56.53 | $59.68 | $59.68 | 304,538 |
| 2022-09-06 | $56.39 | $57.45 | $54.43 | $56.86 | $56.86 | 283,711 |
| 2022-09-02 | $59.39 | $60.37 | $55.84 | $56.61 | $56.61 | 468,604 |
| 2022-09-01 | $58.05 | $58.05 | $55.26 | $57.53 | $57.53 | 491,842 |
| 2022-08-31 | $59.55 | $61.98 | $58.26 | $60.04 | $60.04 | 402,978 |
| 2022-08-30 | $58.45 | $59.61 | $56.44 | $58.51 | $58.51 | 343,823 |
| 2022-08-29 | $58.50 | $60.71 | $57.42 | $57.51 | $57.51 | 329,832 |
| 2022-08-26 | $63.09 | $64.38 | $58.84 | $59.99 | $59.99 | 335,009 |
| 2022-08-25 | $62.14 | $63.09 | $60.94 | $62.94 | $62.94 | 194,677 |
| 2022-08-24 | $60.84 | $62.94 | $59.90 | $61.37 | $61.37 | 225,767 |
| 2022-08-23 | $60.08 | $62.25 | $59.75 | $59.92 | $59.92 | 250,472 |
| 2022-08-22 | $59.08 | $60.04 | $58.02 | $59.66 | $59.66 | 302,657 |
| 2022-08-19 | $60.98 | $61.92 | $60.28 | $60.34 | $60.34 | 511,559 |
| 2022-08-18 | $60.65 | $63.65 | $60.01 | $62.86 | $62.86 | 279,004 |
| 2022-08-17 | $61.95 | $62.78 | $60.49 | $61.23 | $61.23 | 258,012 |
| 2022-08-16 | $64.22 | $64.35 | $61.71 | $64.00 | $64.00 | 369,736 |
| 2022-08-15 | $65.53 | $67.29 | $64.33 | $64.94 | $64.94 | 316,861 |
| 2022-08-12 | $64.80 | $66.50 | $63.42 | $66.18 | $66.18 | 236,436 |
| 2022-08-11 | $67.76 | $68.38 | $63.89 | $64.54 | $64.54 | 597,905 |
| 2022-08-10 | $66.72 | $66.96 | $64.27 | $66.80 | $66.80 | 451,054 |
| 2022-08-09 | $62.41 | $63.73 | $60.79 | $63.24 | $63.24 | 382,210 |
| 2022-08-08 | $61.65 | $66.31 | $61.06 | $64.26 | $64.26 | 674,728 |
| 2022-08-05 | $56.70 | $61.52 | $56.24 | $61.37 | $61.37 | 511,999 |
| 2022-08-04 | $58.02 | $59.28 | $56.33 | $58.27 | $58.27 | 473,090 |
| 2022-08-03 | $55.97 | $59.54 | $52.87 | $58.91 | $58.91 | 1,175,986 |
| 2022-08-02 | $50.60 | $52.61 | $49.98 | $52.00 | $52.00 | 902,788 |
| 2022-08-01 | $51.37 | $55.55 | $49.90 | $51.93 | $51.93 | 566,039 |
| 2022-07-29 | $51.73 | $54.27 | $51.64 | $52.10 | $52.10 | 652,434 |
| 2022-07-28 | $52.12 | $54.42 | $50.58 | $51.59 | $51.59 | 695,249 |
| 2022-07-27 | $50.33 | $53.31 | $49.96 | $52.65 | $52.65 | 502,618 |
| 2022-07-26 | $53.78 | $53.84 | $48.57 | $49.29 | $49.29 | 740,153 |
| 2022-07-25 | $54.10 | $54.64 | $51.93 | $54.24 | $54.24 | 367,245 |
| 2022-07-22 | $59.06 | $60.43 | $53.71 | $54.36 | $54.36 | 668,944 |
| 2022-07-21 | $57.88 | $60.49 | $57.36 | $59.74 | $59.74 | 393,030 |
| 2022-07-20 | $54.47 | $59.10 | $54.47 | $58.07 | $58.07 | 503,993 |
| 2022-07-19 | $56.81 | $56.81 | $52.74 | $53.93 | $53.93 | 607,566 |
| 2022-07-18 | $57.40 | $58.92 | $55.32 | $55.45 | $55.45 | 404,301 |
| 2022-07-15 | $56.13 | $56.49 | $53.33 | $56.05 | $56.05 | 639,674 |
| 2022-07-14 | $56.77 | $56.92 | $50.57 | $54.47 | $54.47 | 617,530 |
| 2022-07-13 | $56.71 | $60.86 | $55.45 | $58.27 | $58.27 | 221,205 |
| 2022-07-12 | $62.45 | $64.74 | $57.45 | $58.92 | $58.92 | 369,586 |
| 2022-07-11 | $63.43 | $64.31 | $61.21 | $62.33 | $62.33 | 264,534 |
| 2022-07-08 | $62.93 | $66.35 | $62.06 | $65.03 | $65.03 | 271,224 |
| 2022-07-07 | $62.00 | $65.24 | $62.00 | $64.88 | $64.88 | 327,423 |
| 2022-07-06 | $63.98 | $65.62 | $60.03 | $62.43 | $62.43 | 388,560 |
| 2022-07-05 | $57.68 | $63.13 | $55.70 | $63.12 | $63.12 | 389,000 |
| 2022-07-01 | $57.89 | $60.15 | $56.80 | $58.28 | $58.28 | 479,421 |
| 2022-06-30 | $57.57 | $59.12 | $54.26 | $58.07 | $58.07 | 680,221 |
| 2022-06-29 | $59.02 | $61.25 | $57.27 | $58.85 | $58.85 | 473,131 |
| 2022-06-28 | $62.49 | $63.78 | $57.61 | $59.14 | $59.14 | 473,218 |
| 2022-06-27 | $69.63 | $70.42 | $62.00 | $62.94 | $62.94 | 858,526 |
| 2022-06-24 | $61.87 | $69.80 | $61.29 | $69.63 | $69.63 | 1,632,010 |
| 2022-06-23 | $57.04 | $61.81 | $55.91 | $61.09 | $61.09 | 579,803 |
| 2022-06-22 | $53.49 | $58.43 | $52.53 | $56.48 | $56.48 | 505,721 |
| 2022-06-21 | $52.69 | $55.99 | $52.69 | $54.58 | $54.58 | 440,017 |
| 2022-06-17 | $49.13 | $53.68 | $49.08 | $52.33 | $52.33 | 1,035,607 |
| 2022-06-16 | $48.19 | $49.61 | $46.31 | $48.10 | $48.10 | 515,022 |
| 2022-06-15 | $48.04 | $52.42 | $47.19 | $50.81 | $50.81 | 542,385 |
| 2022-06-14 | $46.00 | $48.33 | $44.37 | $46.98 | $46.98 | 457,632 |
| 2022-06-13 | $48.02 | $48.53 | $44.75 | $45.38 | $45.38 | 700,596 |
| 2022-06-10 | $51.81 | $52.63 | $49.48 | $50.94 | $50.94 | 485,959 |
| 2022-06-09 | $55.74 | $56.82 | $53.02 | $53.37 | $53.37 | 454,916 |
| 2022-06-08 | $58.32 | $59.90 | $55.46 | $56.68 | $56.68 | 508,753 |
| 2022-06-07 | $53.30 | $59.36 | $52.38 | $58.83 | $58.83 | 541,353 |
| 2022-06-06 | $55.58 | $56.48 | $52.74 | $54.28 | $54.28 | 351,690 |
| 2022-06-03 | $57.51 | $58.84 | $53.65 | $53.89 | $53.89 | 680,350 |
| 2022-06-02 | $51.14 | $59.34 | $51.00 | $59.14 | $59.14 | 1,133,393 |
| 2022-06-01 | $51.73 | $54.14 | $50.78 | $51.68 | $51.68 | 627,211 |
| 2022-05-31 | $52.84 | $53.97 | $50.33 | $50.93 | $50.93 | 883,917 |
| 2022-05-27 | $48.33 | $53.80 | $48.33 | $53.22 | $53.22 | 875,786 |
| 2022-05-26 | $42.43 | $48.03 | $42.21 | $47.64 | $47.64 | 813,908 |
| 2022-05-25 | $39.29 | $43.80 | $39.29 | $43.22 | $43.22 | 534,522 |
| 2022-05-24 | $45.80 | $45.80 | $38.70 | $40.02 | $40.02 | 1,268,741 |
| 2022-05-23 | $47.14 | $47.78 | $44.10 | $47.74 | $47.74 | 626,131 |
| 2022-05-20 | $49.35 | $50.26 | $44.90 | $47.21 | $47.21 | 789,626 |
| 2022-05-19 | $41.76 | $50.82 | $41.33 | $48.07 | $48.07 | 1,582,545 |
| 2022-05-18 | $42.64 | $44.66 | $40.46 | $41.42 | $41.42 | 632,815 |
| 2022-05-17 | $44.76 | $46.70 | $40.49 | $44.07 | $44.07 | 1,148,080 |
| 2022-05-16 | $49.87 | $50.56 | $43.01 | $43.61 | $43.61 | 950,898 |
| 2022-05-13 | $43.27 | $50.73 | $43.27 | $50.27 | $50.27 | 1,402,285 |
| 2022-05-12 | $38.87 | $44.77 | $38.39 | $42.53 | $42.53 | 1,189,558 |
| 2022-05-11 | $46.21 | $47.64 | $40.03 | $40.54 | $40.54 | 1,140,822 |
| 2022-05-10 | $47.64 | $49.69 | $43.50 | $47.47 | $47.47 | 1,035,041 |
| 2022-05-09 | $50.08 | $50.75 | $45.48 | $45.86 | $45.86 | 617,154 |
| 2022-05-06 | $54.53 | $54.65 | $50.15 | $51.83 | $51.83 | 742,234 |
| 2022-05-05 | $57.19 | $58.50 | $53.12 | $55.47 | $55.47 | 901,331 |
| 2022-05-04 | $58.98 | $59.66 | $46.84 | $58.21 | $58.21 | 2,347,049 |
| 2022-05-03 | $62.33 | $65.71 | $61.49 | $62.61 | $62.61 | 839,793 |
| 2022-05-02 | $62.12 | $64.47 | $60.31 | $64.16 | $64.16 | 508,635 |
| 2022-04-29 | $62.58 | $65.79 | $61.18 | $61.28 | $61.28 | 448,054 |
| 2022-04-28 | $62.16 | $64.44 | $59.21 | $63.67 | $63.67 | 325,440 |
| 2022-04-27 | $61.26 | $63.17 | $58.76 | $60.68 | $60.68 | 412,552 |
| 2022-04-26 | $64.15 | $64.18 | $60.51 | $60.79 | $60.79 | 416,725 |
| 2022-04-25 | $61.88 | $65.58 | $60.87 | $65.31 | $65.31 | 458,765 |
| 2022-04-22 | $63.85 | $65.96 | $61.93 | $62.31 | $62.31 | 296,193 |
| 2022-04-21 | $68.90 | $70.41 | $63.20 | $64.00 | $64.00 | 436,468 |
| 2022-04-20 | $74.04 | $74.04 | $67.13 | $68.00 | $68.00 | 298,360 |
| 2022-04-19 | $70.49 | $73.50 | $68.59 | $73.23 | $73.23 | 334,064 |
| 2022-04-18 | $72.00 | $72.00 | $67.82 | $69.91 | $69.91 | 291,725 |
| 2022-04-14 | $75.37 | $75.37 | $71.31 | $72.16 | $72.16 | 352,668 |
| 2022-04-13 | $73.64 | $77.14 | $72.07 | $75.68 | $75.68 | 294,474 |
| 2022-04-12 | $74.09 | $76.99 | $73.10 | $74.15 | $74.15 | 420,456 |
| 2022-04-11 | $71.08 | $73.66 | $69.52 | $72.20 | $72.20 | 363,537 |
| 2022-04-08 | $74.55 | $75.00 | $71.86 | $72.40 | $72.40 | 312,638 |
| 2022-04-07 | $76.16 | $79.06 | $73.80 | $75.46 | $75.46 | 403,157 |
| 2022-04-06 | $76.67 | $78.93 | $75.00 | $76.91 | $76.91 | 565,346 |
| 2022-04-05 | $85.20 | $85.99 | $78.60 | $79.64 | $79.64 | 622,748 |
| 2022-04-04 | $83.35 | $85.74 | $82.32 | $83.47 | $83.47 | 478,154 |
| 2022-04-01 | $79.92 | $84.48 | $79.92 | $82.87 | $82.87 | 468,321 |
| 2022-03-31 | $79.76 | $82.25 | $79.24 | $80.12 | $80.12 | 388,917 |
| 2022-03-30 | $81.51 | $82.99 | $79.29 | $79.72 | $79.72 | 390,941 |
| 2022-03-29 | $79.66 | $82.84 | $78.06 | $82.26 | $82.26 | 311,352 |
| 2022-03-28 | $77.47 | $79.19 | $74.22 | $78.12 | $78.12 | 480,291 |
| 2022-03-25 | $81.44 | $81.82 | $75.67 | $77.73 | $77.73 | 481,755 |
| 2022-03-24 | $80.22 | $81.86 | $77.27 | $81.29 | $81.29 | 469,191 |
| 2022-03-23 | $76.67 | $83.82 | $75.70 | $80.25 | $80.25 | 712,055 |
| 2022-03-22 | $75.52 | $79.00 | $74.96 | $78.17 | $78.17 | 481,425 |
| 2022-03-21 | $77.17 | $78.48 | $73.57 | $75.75 | $75.75 | 488,221 |
| 2022-03-18 | $73.62 | $79.15 | $72.27 | $78.49 | $78.49 | 947,560 |
| 2022-03-17 | $69.31 | $74.11 | $66.77 | $73.45 | $73.45 | 974,243 |
| 2022-03-16 | $62.61 | $70.12 | $62.61 | $70.02 | $70.02 | 843,867 |
| 2022-03-15 | $58.82 | $61.03 | $57.56 | $60.96 | $60.96 | 428,156 |
| 2022-03-14 | $62.00 | $63.72 | $57.11 | $58.61 | $58.61 | 652,923 |
| 2022-03-11 | $67.51 | $68.08 | $61.44 | $62.22 | $62.22 | 411,861 |
| 2022-03-10 | $63.59 | $67.62 | $59.52 | $66.48 | $66.48 | 558,829 |
| 2022-03-09 | $61.17 | $65.69 | $60.38 | $65.45 | $65.45 | 735,077 |
| 2022-03-08 | $55.19 | $60.02 | $53.90 | $58.26 | $58.26 | 922,122 |
| 2022-03-07 | $59.88 | $61.15 | $55.95 | $56.03 | $56.03 | 753,207 |
| 2022-03-04 | $63.60 | $66.40 | $58.76 | $59.33 | $59.33 | 648,748 |
| 2022-03-03 | $68.49 | $68.49 | $62.89 | $63.79 | $63.79 | 487,956 |
| 2022-03-02 | $68.44 | $69.20 | $64.42 | $68.19 | $68.19 | 444,687 |
| 2022-03-01 | $65.11 | $69.80 | $65.05 | $67.77 | $67.77 | 1,101,345 |
| 2022-02-28 | $63.88 | $65.94 | $62.82 | $65.11 | $65.11 | 516,803 |
| 2022-02-25 | $62.27 | $64.44 | $59.36 | $64.36 | $64.36 | 683,174 |
| 2022-02-24 | $50.85 | $62.80 | $48.79 | $62.14 | $62.14 | 1,062,422 |
| 2022-02-23 | $55.70 | $57.24 | $51.49 | $53.49 | $53.49 | 1,279,884 |
| 2022-02-22 | $51.52 | $56.29 | $51.25 | $53.05 | $53.05 | 1,350,004 |
| 2022-02-18 | $58.26 | $59.30 | $52.29 | $52.70 | $52.70 | 1,641,749 |
| 2022-02-17 | $66.86 | $67.83 | $57.81 | $58.25 | $58.25 | 1,240,690 |
| 2022-02-16 | $71.04 | $71.87 | $65.44 | $68.01 | $68.01 | 498,107 |
| 2022-02-15 | $72.36 | $73.54 | $69.24 | $72.16 | $72.16 | 451,972 |
| 2022-02-14 | $71.37 | $73.49 | $69.47 | $70.13 | $70.13 | 518,391 |
| 2022-02-11 | $75.31 | $78.40 | $70.52 | $71.46 | $71.46 | 400,126 |
| 2022-02-10 | $73.17 | $79.31 | $72.00 | $75.15 | $75.15 | 1,003,470 |
| 2022-02-09 | $73.00 | $75.65 | $72.72 | $75.32 | $75.32 | 641,167 |
| 2022-02-08 | $68.79 | $72.08 | $67.22 | $71.64 | $71.64 | 467,794 |
| 2022-02-07 | $67.20 | $71.48 | $67.00 | $69.68 | $69.68 | 802,342 |
| 2022-02-04 | $61.84 | $69.56 | $60.91 | $67.35 | $67.35 | 807,412 |
| 2022-02-03 | $63.65 | $66.34 | $60.63 | $60.96 | $60.96 | 924,654 |
| 2022-02-02 | $69.82 | $70.53 | $65.74 | $67.02 | $67.02 | 416,224 |
| 2022-02-01 | $69.43 | $70.76 | $65.59 | $69.65 | $69.65 | 555,215 |
| 2022-01-31 | $63.72 | $69.12 | $63.72 | $68.85 | $68.85 | 628,809 |
| 2022-01-28 | $57.97 | $63.46 | $55.17 | $63.22 | $63.22 | 728,787 |
| 2022-01-27 | $59.55 | $61.64 | $56.74 | $57.24 | $57.24 | 747,255 |
| 2022-01-26 | $63.49 | $65.51 | $57.68 | $58.75 | $58.75 | 718,186 |
| 2022-01-25 | $62.50 | $63.62 | $58.33 | $60.54 | $60.54 | 859,490 |
| 2022-01-24 | $57.12 | $65.00 | $54.20 | $64.16 | $64.16 | 1,151,869 |
| 2022-01-21 | $59.98 | $64.14 | $58.78 | $60.01 | $60.01 | 1,325,091 |
| 2022-01-20 | $65.35 | $67.06 | $60.71 | $60.96 | $60.96 | 815,771 |
| 2022-01-19 | $66.49 | $68.99 | $63.88 | $64.28 | $64.28 | 480,216 |
| 2022-01-18 | $65.24 | $70.13 | $64.08 | $66.25 | $66.25 | 492,475 |
| 2022-01-14 | $65.70 | $68.98 | $65.11 | $67.15 | $67.15 | 1,009,781 |
| 2022-01-13 | $74.72 | $74.80 | $66.37 | $67.23 | $67.23 | 976,857 |
| 2022-01-12 | $79.20 | $81.61 | $74.39 | $74.57 | $74.57 | 468,935 |
| 2022-01-11 | $75.06 | $79.60 | $73.55 | $77.86 | $77.86 | 654,824 |
| 2022-01-10 | $72.00 | $75.41 | $70.00 | $75.27 | $75.27 | 484,984 |
| 2022-01-07 | $73.59 | $78.49 | $72.76 | $74.98 | $74.98 | 926,228 |
| 2022-01-06 | $71.01 | $74.74 | $68.67 | $74.29 | $74.29 | 1,103,042 |
| 2022-01-05 | $78.73 | $79.88 | $72.98 | $73.40 | $73.40 | 551,288 |
| 2022-01-04 | $87.54 | $87.54 | $75.30 | $80.45 | $80.45 | 1,066,241 |
| 2022-01-03 | $90.92 | $91.14 | $83.46 | $87.06 | $87.06 | 582,600 |
| 2021-12-31 | $92.95 | $94.27 | $90.18 | $90.69 | $90.69 | 434,808 |
| 2021-12-30 | $90.36 | $96.05 | $89.13 | $93.47 | $93.47 | 335,750 |
| 2021-12-29 | $91.34 | $92.18 | $88.10 | $90.35 | $90.35 | 310,011 |
| 2021-12-28 | $96.98 | $96.98 | $90.68 | $91.33 | $91.33 | 288,832 |
| 2021-12-27 | $95.53 | $98.71 | $95.53 | $96.89 | $96.89 | 320,430 |
| 2021-12-23 | $95.22 | $95.63 | $92.77 | $94.70 | $94.70 | 147,741 |
| 2021-12-22 | $92.53 | $96.95 | $91.61 | $94.99 | $94.99 | 311,637 |
| 2021-12-21 | $89.92 | $94.34 | $87.25 | $93.82 | $93.82 | 448,072 |
| 2021-12-20 | $85.35 | $89.91 | $82.31 | $87.90 | $87.90 | 556,853 |
| 2021-12-17 | $81.04 | $89.44 | $79.13 | $88.30 | $88.30 | 1,003,985 |
| 2021-12-16 | $96.39 | $96.39 | $79.08 | $82.04 | $82.04 | 990,806 |
| 2021-12-15 | $89.91 | $96.30 | $86.45 | $95.29 | $95.29 | 606,173 |
| 2021-12-14 | $90.48 | $92.61 | $85.63 | $89.77 | $89.77 | 907,210 |
| 2021-12-13 | $94.50 | $97.53 | $92.35 | $93.94 | $93.94 | 414,657 |
| 2021-12-10 | $97.77 | $100.68 | $93.53 | $94.35 | $94.35 | 379,980 |
| 2021-12-09 | $105.74 | $107.14 | $96.15 | $97.26 | $97.26 | 488,518 |
| 2021-12-08 | $105.27 | $107.85 | $100.43 | $106.70 | $106.70 | 392,928 |
| 2021-12-07 | $99.77 | $106.20 | $98.11 | $104.44 | $104.44 | 491,461 |
| 2021-12-06 | $94.16 | $97.35 | $89.68 | $94.81 | $94.81 | 598,757 |
| 2021-12-03 | $103.12 | $106.21 | $92.21 | $97.18 | $97.18 | 1,136,099 |
| 2021-12-02 | $93.50 | $102.62 | $93.38 | $102.48 | $102.48 | 608,929 |
| 2021-12-01 | $113.38 | $114.00 | $94.36 | $94.67 | $94.67 | 800,893 |
| 2021-11-30 | $113.96 | $117.07 | $107.82 | $111.68 | $111.68 | 583,894 |
| 2021-11-29 | $113.43 | $116.73 | $110.68 | $114.01 | $114.01 | 346,531 |
| 2021-11-26 | $107.93 | $113.56 | $107.88 | $111.28 | $111.28 | 292,486 |
| 2021-11-24 | $105.87 | $111.46 | $103.21 | $110.90 | $110.90 | 452,000 |
| 2021-11-23 | $109.81 | $113.17 | $105.55 | $108.99 | $108.99 | 454,873 |
| 2021-11-22 | $127.86 | $128.30 | $109.25 | $109.51 | $109.51 | 732,414 |
| 2021-11-19 | $134.49 | $139.75 | $128.92 | $129.23 | $129.23 | 336,189 |
| 2021-11-18 | $132.14 | $133.35 | $127.03 | $132.98 | $132.98 | 222,508 |
| 2021-11-17 | $132.89 | $133.60 | $129.10 | $131.17 | $131.17 | 196,576 |
| 2021-11-16 | $125.43 | $133.07 | $123.83 | $132.63 | $132.63 | 363,922 |
| 2021-11-15 | $137.36 | $139.24 | $126.16 | $127.45 | $127.45 | 510,686 |
| 2021-11-12 | $133.03 | $137.02 | $132.27 | $136.71 | $136.71 | 199,788 |
| 2021-11-11 | $133.50 | $137.43 | $130.98 | $131.59 | $131.59 | 305,734 |
| 2021-11-10 | $139.67 | $140.90 | $131.54 | $133.73 | $133.73 | 466,679 |
| 2021-11-09 | $133.60 | $142.61 | $132.26 | $142.00 | $142.00 | 567,891 |
| 2021-11-08 | $126.90 | $133.28 | $125.80 | $131.96 | $131.96 | 410,344 |
| 2021-11-05 | $127.28 | $129.76 | $122.47 | $125.07 | $125.07 | 361,742 |
| 2021-11-04 | $125.76 | $132.75 | $124.55 | $125.48 | $125.48 | 293,158 |
| 2021-11-03 | $133.07 | $139.80 | $122.53 | $125.51 | $125.51 | 695,380 |
| 2021-11-02 | $129.29 | $129.73 | $118.20 | $121.69 | $121.69 | 783,351 |
| 2021-11-01 | $126.77 | $129.34 | $125.66 | $129.00 | $129.00 | 237,555 |
| 2021-10-29 | $121.16 | $129.41 | $121.16 | $127.68 | $127.68 | 320,946 |
| 2021-10-28 | $120.28 | $124.49 | $120.28 | $122.47 | $122.47 | 211,498 |
| 2021-10-27 | $122.10 | $124.39 | $117.56 | $119.58 | $119.58 | 318,419 |
| 2021-10-26 | $125.24 | $125.95 | $119.56 | $121.99 | $121.99 | 264,921 |
| 2021-10-25 | $123.00 | $125.99 | $121.71 | $123.43 | $123.43 | 238,428 |
| 2021-10-22 | $124.90 | $125.20 | $121.21 | $122.29 | $122.29 | 311,262 |
| 2021-10-21 | $125.19 | $127.78 | $123.81 | $125.55 | $125.55 | 433,934 |
| 2021-10-20 | $134.82 | $134.82 | $124.57 | $125.00 | $125.00 | 322,664 |
| 2021-10-19 | $132.33 | $135.33 | $130.54 | $131.86 | $131.86 | 258,464 |
| 2021-10-18 | $125.85 | $130.74 | $125.85 | $130.24 | $130.24 | 279,799 |
| 2021-10-15 | $127.04 | $127.31 | $123.39 | $126.30 | $126.30 | 381,717 |
| 2021-10-14 | $127.10 | $131.49 | $123.53 | $125.45 | $125.45 | 397,839 |
| 2021-10-13 | $116.68 | $124.78 | $115.11 | $124.32 | $124.32 | 376,782 |
| 2021-10-12 | $114.56 | $116.31 | $113.18 | $114.79 | $114.79 | 209,408 |
| 2021-10-11 | $110.95 | $116.98 | $109.02 | $113.84 | $113.84 | 300,920 |
| 2021-10-08 | $119.42 | $119.42 | $111.51 | $112.04 | $112.04 | 527,271 |
| 2021-10-07 | $118.82 | $120.51 | $117.12 | $118.49 | $118.49 | 337,917 |
| 2021-10-06 | $112.52 | $117.63 | $112.51 | $116.62 | $116.62 | 256,446 |
| 2021-10-05 | $113.09 | $118.77 | $112.64 | $115.35 | $115.35 | 378,784 |
| 2021-10-04 | $123.86 | $123.86 | $110.30 | $111.73 | $111.73 | 556,237 |
| 2021-10-01 | $122.42 | $125.99 | $119.02 | $125.84 | $125.84 | 409,744 |
| 2021-09-30 | $120.98 | $124.91 | $120.66 | $121.95 | $121.95 | 330,152 |
| 2021-09-29 | $119.25 | $122.48 | $115.67 | $120.61 | $120.61 | 500,883 |
| 2021-09-28 | $128.00 | $129.51 | $115.74 | $116.55 | $116.55 | 788,592 |
| 2021-09-27 | $142.47 | $143.61 | $131.47 | $131.95 | $131.95 | 537,098 |
| 2021-09-24 | $142.87 | $144.76 | $139.22 | $144.12 | $144.12 | 282,320 |
| 2021-09-23 | $139.59 | $145.42 | $136.52 | $144.26 | $144.26 | 508,584 |
| 2021-09-22 | $135.78 | $137.73 | $133.84 | $136.41 | $136.41 | 361,735 |
| 2021-09-21 | $132.03 | $137.18 | $131.49 | $135.71 | $135.71 | 389,358 |
| 2021-09-20 | $133.80 | $133.80 | $126.77 | $128.91 | $128.91 | 455,135 |
| 2021-09-17 | $131.00 | $137.86 | $131.00 | $136.98 | $136.98 | 1,543,082 |
| 2021-09-16 | $133.00 | $135.72 | $130.11 | $135.20 | $135.20 | 433,242 |
| 2021-09-15 | $127.88 | $133.76 | $126.15 | $133.30 | $133.30 | 401,426 |
| 2021-09-14 | $124.89 | $129.71 | $123.57 | $127.56 | $127.56 | 296,006 |
| 2021-09-13 | $128.04 | $128.04 | $118.25 | $123.87 | $123.87 | 623,056 |
| 2021-09-10 | $128.66 | $130.94 | $127.59 | $128.25 | $128.25 | 514,300 |
| 2021-09-09 | $128.01 | $131.58 | $128.01 | $128.01 | $128.01 | 351,849 |
| 2021-09-08 | $130.41 | $131.51 | $127.55 | $127.93 | $127.93 | 329,000 |
| 2021-09-07 | $129.42 | $132.69 | $127.21 | $131.27 | $131.27 | 373,203 |
| 2021-09-03 | $123.70 | $129.03 | $123.02 | $128.32 | $128.32 | 287,548 |
| 2021-09-02 | $121.80 | $123.81 | $120.90 | $123.77 | $123.77 | 309,612 |
| 2021-09-01 | $121.81 | $123.00 | $120.73 | $121.05 | $121.05 | 381,523 |
| 2021-08-31 | $122.77 | $125.20 | $120.20 | $121.60 | $121.60 | 364,813 |
| 2021-08-30 | $123.92 | $123.92 | $119.32 | $122.77 | $122.77 | 382,085 |
| 2021-08-27 | $116.58 | $123.61 | $116.22 | $123.05 | $123.05 | 429,793 |
| 2021-08-26 | $117.49 | $118.69 | $115.22 | $116.04 | $116.04 | 347,225 |
| 2021-08-25 | $114.91 | $117.76 | $113.92 | $117.22 | $117.22 | 361,530 |
| 2021-08-24 | $111.52 | $114.89 | $110.37 | $114.50 | $114.50 | 336,911 |
| 2021-08-23 | $105.32 | $111.36 | $105.32 | $111.03 | $111.03 | 365,250 |
| 2021-08-20 | $100.80 | $104.84 | $100.80 | $104.42 | $104.42 | 439,941 |
| 2021-08-19 | $101.88 | $103.68 | $100.28 | $100.39 | $100.39 | 264,936 |
| 2021-08-18 | $103.53 | $104.98 | $101.28 | $102.87 | $102.87 | 232,418 |
| 2021-08-17 | $100.49 | $103.76 | $99.14 | $103.76 | $103.76 | 288,972 |
| 2021-08-16 | $101.45 | $101.95 | $97.78 | $101.49 | $101.49 | 190,346 |
| 2021-08-13 | $107.72 | $107.72 | $101.30 | $102.17 | $102.17 | 307,185 |
| 2021-08-12 | $105.05 | $108.13 | $104.85 | $107.41 | $107.41 | 211,397 |
| 2021-08-11 | $103.60 | $106.60 | $101.38 | $105.99 | $105.99 | 222,300 |
| 2021-08-10 | $107.51 | $112.09 | $102.71 | $103.59 | $103.59 | 329,581 |
| 2021-08-09 | $105.00 | $107.07 | $102.00 | $106.86 | $106.86 | 282,588 |
| 2021-08-06 | $104.60 | $105.60 | $101.18 | $104.99 | $104.99 | 361,519 |
| 2021-08-05 | $102.60 | $106.77 | $101.70 | $105.52 | $105.52 | 532,326 |
| 2021-08-04 | $92.10 | $102.72 | $92.10 | $100.93 | $100.93 | 945,897 |
| 2021-08-03 | $88.75 | $90.21 | $86.66 | $89.31 | $89.31 | 334,653 |
| 2021-08-02 | $89.04 | $90.59 | $87.76 | $88.95 | $88.95 | 352,879 |
| 2021-07-30 | $89.90 | $92.13 | $88.21 | $88.84 | $88.84 | 302,224 |
| 2021-07-29 | $91.16 | $93.59 | $90.25 | $91.28 | $91.28 | 223,796 |
| 2021-07-28 | $90.08 | $92.42 | $89.72 | $91.52 | $91.52 | 211,969 |
| 2021-07-27 | $92.35 | $92.36 | $87.10 | $89.73 | $89.73 | 229,333 |
| 2021-07-26 | $93.36 | $93.95 | $91.00 | $91.95 | $91.95 | 325,288 |
| 2021-07-23 | $91.38 | $93.37 | $91.33 | $92.86 | $92.86 | 275,126 |
| 2021-07-22 | $90.76 | $91.53 | $89.18 | $90.25 | $90.25 | 276,690 |
| 2021-07-21 | $86.87 | $91.43 | $85.51 | $90.28 | $90.28 | 312,556 |
| 2021-07-20 | $84.96 | $87.49 | $82.49 | $86.51 | $86.51 | 597,066 |
| 2021-07-19 | $81.00 | $85.05 | $79.03 | $84.27 | $84.27 | 309,659 |
| 2021-07-16 | $84.21 | $85.76 | $82.80 | $83.00 | $83.00 | 318,737 |
| 2021-07-15 | $84.30 | $85.77 | $81.85 | $82.60 | $82.60 | 279,358 |
| 2021-07-14 | $88.93 | $89.49 | $83.34 | $84.11 | $84.11 | 363,800 |
| 2021-07-13 | $89.89 | $91.37 | $87.08 | $87.65 | $87.65 | 471,755 |
| 2021-07-12 | $90.68 | $92.95 | $87.86 | $90.22 | $90.22 | 348,185 |
| 2021-07-09 | $90.00 | $91.73 | $88.11 | $90.00 | $90.00 | 417,607 |
| 2021-07-08 | $87.53 | $91.82 | $86.01 | $90.00 | $90.00 | 416,941 |
| 2021-07-07 | $94.83 | $95.75 | $91.58 | $91.61 | $91.61 | 395,507 |
| 2021-07-06 | $89.40 | $94.83 | $89.40 | $94.57 | $94.57 | 379,394 |
| 2021-07-02 | $90.86 | $91.66 | $88.59 | $89.18 | $89.18 | 299,910 |
| 2021-07-01 | $88.87 | $90.49 | $86.58 | $88.97 | $88.97 | 539,403 |
| 2021-06-30 | $93.01 | $93.81 | $89.11 | $89.42 | $89.42 | 693,150 |
| 2021-06-29 | $93.53 | $95.25 | $92.77 | $93.80 | $93.80 | 647,104 |
| 2021-06-28 | $90.70 | $93.71 | $89.58 | $92.99 | $92.99 | 365,530 |
| 2021-06-25 | $92.62 | $93.28 | $89.18 | $89.47 | $89.47 | 2,482,526 |
| 2021-06-24 | $89.58 | $94.15 | $89.30 | $92.31 | $92.31 | 1,069,145 |
| 2021-06-23 | $90.78 | $93.00 | $88.08 | $88.35 | $88.35 | 856,936 |
| 2021-06-22 | $90.71 | $91.85 | $88.94 | $90.53 | $90.53 | 694,545 |
| 2021-06-21 | $90.33 | $91.35 | $86.46 | $90.36 | $90.36 | 652,019 |
| 2021-06-18 | $85.95 | $90.10 | $85.31 | $89.09 | $89.09 | 1,126,344 |
| 2021-06-17 | $84.22 | $86.35 | $82.11 | $85.94 | $85.94 | 934,383 |
| 2021-06-16 | $80.39 | $85.72 | $80.06 | $85.18 | $85.18 | 884,017 |
| 2021-06-15 | $79.05 | $80.61 | $78.57 | $80.33 | $80.33 | 608,771 |
| 2021-06-14 | $78.00 | $79.90 | $77.25 | $79.11 | $79.11 | 369,725 |
| 2021-06-11 | $77.51 | $79.23 | $76.59 | $78.03 | $78.03 | 540,571 |
| 2021-06-10 | $75.76 | $78.75 | $75.63 | $77.32 | $77.32 | 326,051 |
| 2021-06-09 | $75.59 | $78.55 | $75.59 | $76.54 | $76.54 | 459,928 |
| 2021-06-08 | $74.58 | $77.59 | $73.42 | $76.94 | $76.94 | 759,596 |
| 2021-06-07 | $70.06 | $74.20 | $69.40 | $74.20 | $74.20 | 619,060 |
| 2021-06-04 | $68.49 | $70.58 | $66.10 | $70.06 | $70.06 | 284,281 |
| 2021-06-03 | $68.36 | $71.22 | $66.70 | $67.61 | $67.61 | 466,061 |
| 2021-06-02 | $69.84 | $70.14 | $68.30 | $70.12 | $70.12 | 489,707 |
| 2021-06-01 | $70.00 | $71.08 | $67.32 | $69.66 | $69.66 | 393,339 |
| 2021-05-28 | $69.83 | $72.00 | $69.30 | $69.42 | $69.42 | 313,679 |
| 2021-05-27 | $66.83 | $69.35 | $64.90 | $69.15 | $69.15 | 944,810 |
| 2021-05-26 | $65.99 | $67.33 | $65.02 | $66.83 | $66.83 | 354,743 |
| 2021-05-25 | $65.75 | $66.95 | $64.25 | $65.65 | $65.65 | 574,480 |
| 2021-05-24 | $62.57 | $65.56 | $62.57 | $64.92 | $64.92 | 778,318 |
| 2021-05-21 | $63.00 | $63.83 | $61.28 | $61.67 | $61.67 | 419,075 |
| 2021-05-20 | $59.00 | $62.07 | $56.24 | $61.87 | $61.87 | 756,433 |
| 2021-05-19 | $59.37 | $60.00 | $55.32 | $57.44 | $57.44 | 1,311,618 |
| 2021-05-18 | $63.91 | $67.42 | $62.05 | $64.00 | $64.00 | 340,161 |
| 2021-05-17 | $61.53 | $62.95 | $59.84 | $62.76 | $62.76 | 460,246 |
| 2021-05-14 | $58.77 | $62.30 | $58.77 | $61.82 | $61.82 | 422,257 |
| 2021-05-13 | $59.05 | $61.43 | $56.19 | $58.05 | $58.05 | 327,782 |
| 2021-05-12 | $57.14 | $58.74 | $56.04 | $57.48 | $57.48 | 407,834 |
| 2021-05-11 | $53.28 | $59.86 | $52.98 | $59.53 | $59.53 | 440,633 |
| 2021-05-10 | $62.90 | $63.49 | $55.76 | $56.57 | $56.57 | 671,050 |
| 2021-05-07 | $63.85 | $66.00 | $62.37 | $63.82 | $63.82 | 437,240 |
| 2021-05-06 | $61.97 | $63.57 | $60.31 | $61.54 | $61.54 | 710,106 |
| 2021-05-05 | $60.01 | $64.39 | $60.01 | $61.97 | $61.97 | 759,506 |
| 2021-05-04 | $63.82 | $64.72 | $60.42 | $60.94 | $60.94 | 417,535 |
| 2021-05-03 | $66.60 | $67.28 | $65.11 | $65.65 | $65.65 | 489,291 |
| 2021-04-30 | $67.36 | $68.83 | $65.78 | $66.29 | $66.29 | 513,217 |
| 2021-04-29 | $71.62 | $71.75 | $67.12 | $68.55 | $68.55 | 520,069 |
| 2021-04-28 | $68.61 | $71.93 | $67.93 | $71.31 | $71.31 | 510,573 |
| 2021-04-27 | $68.50 | $69.99 | $66.52 | $69.59 | $69.59 | 550,064 |
| 2021-04-26 | $63.62 | $68.46 | $63.62 | $67.78 | $67.78 | 398,995 |
| 2021-04-23 | $60.75 | $64.78 | $60.63 | $64.13 | $64.13 | 309,069 |
| 2021-04-22 | $59.99 | $62.13 | $58.74 | $60.64 | $60.64 | 319,841 |
| 2021-04-21 | $57.24 | $59.38 | $56.01 | $59.29 | $59.29 | 254,056 |
| 2021-04-20 | $59.59 | $59.79 | $56.23 | $57.72 | $57.72 | 357,583 |
| 2021-04-19 | $60.86 | $61.50 | $58.27 | $59.93 | $59.93 | 401,489 |
| 2021-04-16 | $63.58 | $64.22 | $61.20 | $62.11 | $62.11 | 201,570 |
| 2021-04-15 | $62.80 | $64.53 | $61.00 | $63.74 | $63.74 | 207,258 |
| 2021-04-14 | $63.47 | $65.31 | $61.33 | $61.98 | $61.98 | 266,204 |
| 2021-04-13 | $60.28 | $63.70 | $59.94 | $62.75 | $62.75 | 420,782 |
| 2021-04-12 | $59.90 | $60.50 | $57.61 | $59.45 | $59.45 | 337,497 |
| 2021-04-09 | $60.56 | $60.69 | $58.00 | $60.54 | $60.54 | 347,901 |
| 2021-04-08 | $59.10 | $62.24 | $59.00 | $61.10 | $61.10 | 404,303 |
| 2021-04-07 | $57.69 | $59.81 | $56.63 | $57.65 | $57.65 | 247,167 |
| 2021-04-06 | $58.21 | $60.89 | $56.55 | $58.53 | $58.53 | 301,563 |
| 2021-04-05 | $58.68 | $59.75 | $55.97 | $57.36 | $57.36 | 317,717 |
| 2021-04-01 | $59.18 | $61.39 | $58.02 | $58.28 | $58.28 | 377,126 |
| 2021-03-31 | $54.39 | $58.12 | $54.39 | $57.76 | $57.76 | 408,611 |
| 2021-03-30 | $51.15 | $53.59 | $49.45 | $53.21 | $53.21 | 388,869 |
| 2021-03-29 | $53.92 | $54.15 | $51.23 | $51.41 | $51.41 | 502,877 |
| 2021-03-26 | $54.98 | $56.36 | $51.35 | $54.34 | $54.34 | 502,837 |
| 2021-03-25 | $53.17 | $55.66 | $51.51 | $54.89 | $54.89 | 600,232 |
| 2021-03-24 | $62.15 | $62.15 | $53.44 | $53.89 | $53.89 | 697,623 |
| 2021-03-23 | $62.98 | $64.27 | $61.25 | $61.74 | $61.74 | 636,986 |
| 2021-03-22 | $62.26 | $64.43 | $60.72 | $62.70 | $62.70 | 621,601 |
| 2021-03-19 | $59.73 | $63.89 | $59.19 | $61.00 | $61.00 | 992,897 |
| 2021-03-18 | $60.49 | $61.87 | $59.44 | $60.60 | $60.60 | 798,402 |
| 2021-03-17 | $61.23 | $64.52 | $59.23 | $62.95 | $62.95 | 641,926 |
| 2021-03-16 | $62.09 | $65.11 | $61.49 | $63.10 | $63.10 | 863,332 |
| 2021-03-15 | $60.86 | $61.88 | $59.30 | $61.24 | $61.24 | 536,134 |
| 2021-03-12 | $58.94 | $61.07 | $58.80 | $60.05 | $60.05 | 499,860 |
| 2021-03-11 | $59.58 | $61.83 | $58.85 | $61.69 | $61.69 | 690,454 |
| 2021-03-10 | $57.65 | $60.00 | $56.81 | $57.67 | $57.67 | 1,099,556 |
| 2021-03-09 | $54.23 | $58.00 | $53.33 | $57.01 | $57.01 | 1,006,034 |
| 2021-03-08 | $57.11 | $57.88 | $50.49 | $50.74 | $50.74 | 1,048,788 |
| 2021-03-05 | $58.30 | $58.30 | $51.60 | $56.35 | $56.35 | 1,391,426 |
| 2021-03-04 | $56.46 | $58.63 | $51.49 | $56.26 | $56.26 | 1,739,995 |
| 2021-03-03 | $65.56 | $66.35 | $57.77 | $58.08 | $58.08 | 1,016,088 |
| 2021-03-02 | $71.61 | $72.80 | $66.11 | $66.24 | $66.24 | 722,523 |
| 2021-03-01 | $68.72 | $73.06 | $68.30 | $72.80 | $72.80 | 612,751 |
| 2021-02-26 | $67.53 | $70.36 | $67.01 | $67.97 | $67.97 | 1,282,625 |
| 2021-02-25 | $72.56 | $74.66 | $65.17 | $66.03 | $66.03 | 1,338,515 |
| 2021-02-24 | $71.50 | $77.04 | $70.11 | $76.49 | $76.49 | 1,009,320 |
| 2021-02-23 | $66.65 | $69.42 | $62.82 | $67.65 | $67.65 | 784,147 |
| 2021-02-22 | $77.22 | $77.22 | $69.47 | $70.19 | $70.19 | 966,235 |
| 2021-02-19 | $76.67 | $78.85 | $75.04 | $78.37 | $78.37 | 947,398 |
| 2021-02-18 | $74.74 | $76.91 | $71.68 | $76.50 | $76.50 | 388,900 |
| 2021-02-17 | $80.33 | $80.72 | $75.45 | $76.18 | $76.18 | 888,147 |
| 2021-02-16 | $81.57 | $82.47 | $80.37 | $81.58 | $81.58 | 636,984 |
| 2021-02-12 | $78.75 | $81.41 | $76.91 | $80.27 | $80.27 | 381,335 |
| 2021-02-11 | $78.17 | $79.91 | $76.81 | $78.49 | $78.49 | 556,921 |
| 2021-02-10 | $75.18 | $78.20 | $73.28 | $77.37 | $77.37 | 516,560 |
| 2021-02-09 | $72.56 | $75.79 | $72.41 | $75.04 | $75.04 | 463,344 |
| 2021-02-08 | $72.80 | $74.57 | $71.41 | $71.90 | $71.90 | 402,951 |
| 2021-02-05 | $68.20 | $71.59 | $67.60 | $71.08 | $71.08 | 237,249 |
| 2021-02-04 | $65.57 | $67.71 | $64.97 | $67.20 | $67.20 | 246,569 |
| 2021-02-03 | $64.44 | $66.01 | $62.10 | $65.50 | $65.50 | 579,911 |
| 2021-02-02 | $64.39 | $66.16 | $61.95 | $64.32 | $64.32 | 307,378 |
| 2021-02-01 | $66.64 | $67.09 | $63.24 | $64.00 | $64.00 | 483,543 |
| 2021-01-29 | $67.16 | $68.65 | $65.22 | $66.00 | $66.00 | 355,078 |
| 2021-01-28 | $61.00 | $68.34 | $59.51 | $67.14 | $67.14 | 568,009 |
| 2021-01-27 | $61.23 | $63.21 | $57.60 | $60.22 | $60.22 | 720,525 |
| 2021-01-26 | $63.50 | $64.31 | $62.45 | $62.95 | $62.95 | 395,368 |
| 2021-01-25 | $66.15 | $70.96 | $62.04 | $63.70 | $63.70 | 777,562 |
| 2021-01-22 | $62.49 | $66.18 | $62.00 | $64.83 | $64.83 | 545,164 |
| 2021-01-21 | $64.67 | $65.49 | $62.55 | $63.29 | $63.29 | 622,931 |
| 2021-01-20 | $63.52 | $65.81 | $63.00 | $65.24 | $65.24 | 604,412 |
| 2021-01-19 | $56.76 | $62.70 | $56.14 | $62.70 | $62.70 | 605,447 |
| 2021-01-15 | $55.77 | $56.73 | $54.60 | $55.93 | $55.93 | 287,662 |
| 2021-01-14 | $56.33 | $58.42 | $55.42 | $55.86 | $55.86 | 360,746 |
| 2021-01-13 | $52.09 | $56.21 | $51.94 | $55.71 | $55.71 | 453,785 |
| 2021-01-12 | $51.14 | $52.38 | $50.29 | $52.01 | $52.01 | 358,179 |
| 2021-01-11 | $50.26 | $52.32 | $49.73 | $51.50 | $51.50 | 330,112 |
| 2021-01-08 | $50.23 | $52.18 | $49.77 | $51.12 | $51.12 | 389,806 |
| 2021-01-07 | $47.44 | $49.99 | $47.34 | $49.66 | $49.66 | 250,165 |
| 2021-01-06 | $47.26 | $48.48 | $46.38 | $47.23 | $47.23 | 489,470 |
| 2021-01-05 | $47.69 | $49.29 | $47.29 | $48.39 | $48.39 | 401,705 |
| 2021-01-04 | $45.89 | $47.62 | $45.00 | $47.56 | $47.56 | 815,551 |
| 2020-12-31 | $47.00 | $47.00 | $44.70 | $45.41 | $45.41 | 474,600 |
| 2020-12-30 | $47.80 | $48.32 | $46.68 | $46.75 | $46.75 | 389,803 |
| 2020-12-29 | $48.83 | $48.99 | $46.53 | $47.27 | $47.27 | 372,143 |
| 2020-12-28 | $50.88 | $50.88 | $47.51 | $48.30 | $48.30 | 454,491 |
| 2020-12-24 | $51.26 | $52.24 | $49.78 | $50.03 | $50.03 | 195,340 |
| 2020-12-23 | $55.24 | $55.88 | $50.58 | $51.48 | $51.48 | 857,412 |
| 2020-12-22 | $54.23 | $56.09 | $53.51 | $55.48 | $55.48 | 444,966 |
| 2020-12-21 | $51.99 | $53.89 | $51.13 | $53.72 | $53.72 | 543,955 |
| 2020-12-18 | $56.07 | $56.07 | $52.41 | $53.00 | $53.00 | 1,994,988 |
| 2020-12-17 | $54.50 | $56.65 | $54.12 | $55.36 | $55.36 | 767,343 |
| 2020-12-16 | $52.97 | $54.20 | $50.79 | $53.96 | $53.96 | 867,145 |
| 2020-12-15 | $53.99 | $54.66 | $51.22 | $52.71 | $52.71 | 888,939 |
| 2020-12-14 | $46.59 | $52.73 | $46.59 | $51.99 | $51.99 | 1,004,606 |
| 2020-12-11 | $47.43 | $47.63 | $44.30 | $46.25 | $46.25 | 797,850 |
| 2020-12-10 | $48.20 | $50.12 | $46.72 | $47.24 | $47.24 | 983,077 |
| 2020-12-09 | $50.61 | $51.37 | $48.05 | $48.98 | $48.98 | 752,084 |
| 2020-12-08 | $48.72 | $50.55 | $47.62 | $50.39 | $50.39 | 832,363 |
| 2020-12-07 | $47.18 | $49.29 | $47.15 | $48.72 | $48.72 | 356,813 |
| 2020-12-04 | $47.89 | $48.54 | $46.57 | $46.66 | $46.66 | 695,455 |
| 2020-12-03 | $48.87 | $49.98 | $47.32 | $48.34 | $48.34 | 658,615 |
| 2020-12-02 | $49.09 | $49.10 | $47.58 | $48.75 | $48.75 | 474,176 |
| 2020-12-01 | $50.51 | $50.74 | $47.58 | $49.67 | $49.67 | 1,024,571 |
| 2020-11-30 | $52.51 | $52.63 | $50.00 | $51.38 | $51.38 | 818,931 |
| 2020-11-27 | $50.00 | $52.00 | $49.60 | $51.71 | $51.71 | 367,370 |
| 2020-11-25 | $46.50 | $51.25 | $45.57 | $49.96 | $49.96 | 1,023,051 |
| 2020-11-24 | $47.42 | $47.58 | $45.29 | $46.83 | $46.83 | 566,635 |
| 2020-11-23 | $47.67 | $48.55 | $45.73 | $47.11 | $47.11 | 600,132 |
| 2020-11-20 | $44.46 | $48.00 | $43.65 | $47.88 | $47.88 | 807,174 |
| 2020-11-19 | $42.40 | $44.97 | $41.23 | $44.55 | $44.55 | 990,654 |
| 2020-11-18 | $44.72 | $44.72 | $42.04 | $42.46 | $42.46 | 1,189,055 |
| 2020-11-17 | $44.80 | $45.50 | $43.00 | $44.72 | $44.72 | 1,160,958 |
| 2020-11-16 | $48.14 | $48.36 | $44.15 | $46.99 | $46.99 | 3,017,749 |
| 2020-11-13 | $50.77 | $51.92 | $50.00 | $50.88 | $50.88 | 392,227 |
| 2020-11-12 | $47.74 | $52.65 | $47.74 | $50.09 | $50.09 | 544,716 |
| 2020-11-11 | $45.99 | $48.22 | $45.11 | $47.68 | $47.68 | 314,666 |
| 2020-11-10 | $44.85 | $47.30 | $42.91 | $46.30 | $46.30 | 749,161 |
| 2020-11-09 | $49.34 | $50.00 | $43.50 | $43.74 | $43.74 | 706,428 |
| 2020-11-06 | $48.85 | $49.77 | $47.69 | $48.33 | $48.33 | 341,844 |
| 2020-11-05 | $47.95 | $49.72 | $47.11 | $49.39 | $49.39 | 247,820 |
| 2020-11-04 | $45.39 | $46.70 | $44.35 | $46.02 | $46.02 | 230,276 |
| 2020-11-03 | $43.18 | $44.74 | $42.46 | $43.93 | $43.93 | 338,020 |
| 2020-11-02 | $44.00 | $44.74 | $42.03 | $42.96 | $42.96 | 215,655 |
| 2020-10-30 | $44.10 | $44.16 | $42.01 | $43.70 | $43.70 | 777,010 |
| 2020-10-29 | $45.98 | $46.96 | $44.59 | $44.73 | $44.73 | 396,463 |
| 2020-10-28 | $45.22 | $46.31 | $44.55 | $45.48 | $45.48 | 236,914 |
| 2020-10-27 | $45.85 | $47.38 | $45.02 | $46.45 | $46.45 | 407,997 |
| 2020-10-26 | $47.36 | $48.30 | $44.75 | $45.49 | $45.49 | 440,372 |
| 2020-10-23 | $46.71 | $48.18 | $46.03 | $47.55 | $47.55 | 375,605 |
| 2020-10-22 | $48.61 | $49.51 | $45.79 | $46.85 | $46.85 | 359,156 |
| 2020-10-21 | $49.97 | $50.86 | $48.72 | $48.74 | $48.74 | 622,122 |
| 2020-10-20 | $49.27 | $49.57 | $48.07 | $49.05 | $49.05 | 460,442 |
| 2020-10-19 | $50.99 | $50.99 | $48.37 | $48.54 | $48.54 | 403,617 |
| 2020-10-16 | $48.00 | $51.57 | $47.90 | $50.29 | $50.29 | 396,163 |
| 2020-10-15 | $47.25 | $48.68 | $46.21 | $47.54 | $47.54 | 428,933 |
| 2020-10-14 | $48.19 | $49.56 | $48.19 | $49.13 | $49.13 | 282,335 |
| 2020-10-13 | $48.50 | $50.00 | $47.16 | $48.33 | $48.33 | 242,486 |
| 2020-10-12 | $47.83 | $49.87 | $47.41 | $48.56 | $48.56 | 455,543 |
| 2020-10-09 | $45.50 | $47.69 | $45.27 | $46.95 | $46.95 | 450,657 |
| 2020-10-08 | $46.00 | $46.00 | $44.54 | $45.52 | $45.52 | 582,322 |
| 2020-10-07 | $42.23 | $44.89 | $41.80 | $44.42 | $44.42 | 828,396 |
| 2020-10-06 | $39.10 | $42.26 | $39.10 | $41.76 | $41.76 | 709,312 |
| 2020-10-05 | $39.41 | $39.72 | $38.21 | $39.08 | $39.08 | 262,083 |
| 2020-10-02 | $37.79 | $39.40 | $37.14 | $38.14 | $38.14 | 412,726 |
| 2020-10-01 | $39.54 | $39.54 | $38.15 | $38.86 | $38.86 | 400,740 |
| 2020-09-30 | $38.67 | $39.37 | $38.15 | $38.50 | $38.50 | 510,590 |
| 2020-09-29 | $37.33 | $38.74 | $37.19 | $38.65 | $38.65 | 394,082 |
| 2020-09-28 | $37.86 | $38.18 | $36.57 | $37.49 | $37.49 | 410,159 |
| 2020-09-25 | $36.53 | $37.59 | $35.63 | $37.12 | $37.12 | 366,106 |
| 2020-09-24 | $36.39 | $37.12 | $34.73 | $36.22 | $36.22 | 541,135 |
| 2020-09-23 | $37.09 | $38.47 | $36.45 | $36.69 | $36.69 | 434,390 |
| 2020-09-22 | $35.52 | $37.52 | $34.89 | $37.37 | $37.37 | 446,918 |
| 2020-09-21 | $34.14 | $35.12 | $33.36 | $34.97 | $34.97 | 409,696 |
| 2020-09-18 | $34.33 | $35.26 | $33.80 | $34.94 | $34.94 | 3,631,518 |
| 2020-09-17 | $32.68 | $34.42 | $31.64 | $34.00 | $34.00 | 529,559 |
| 2020-09-16 | $34.20 | $35.00 | $33.27 | $33.61 | $33.61 | 388,500 |
| 2020-09-15 | $34.10 | $35.13 | $33.33 | $33.96 | $33.96 | 262,912 |
| 2020-09-14 | $32.96 | $34.23 | $32.71 | $34.10 | $34.10 | 417,470 |
| 2020-09-11 | $33.17 | $33.76 | $31.88 | $32.31 | $32.31 | 331,943 |
| 2020-09-10 | $34.07 | $34.47 | $32.88 | $33.06 | $33.06 | 369,710 |
| 2020-09-09 | $33.41 | $34.19 | $32.64 | $33.68 | $33.68 | 551,992 |
| 2020-09-08 | $31.99 | $34.14 | $31.27 | $32.78 | $32.78 | 508,536 |
| 2020-09-04 | $35.16 | $35.66 | $32.32 | $33.53 | $33.53 | 740,321 |
| 2020-09-03 | $38.33 | $38.33 | $34.63 | $35.51 | $35.51 | 786,990 |
| 2020-09-02 | $41.10 | $41.87 | $38.22 | $39.09 | $39.09 | 659,547 |
| 2020-09-01 | $39.03 | $40.78 | $38.66 | $40.60 | $40.60 | 876,130 |
| 2020-08-31 | $36.67 | $38.81 | $36.04 | $38.75 | $38.75 | 771,931 |
| 2020-08-28 | $35.68 | $36.61 | $35.11 | $36.61 | $36.61 | 803,474 |
| 2020-08-27 | $34.00 | $35.05 | $33.72 | $34.91 | $34.91 | 559,726 |
| 2020-08-26 | $35.32 | $35.48 | $33.76 | $34.09 | $34.09 | 630,229 |
| 2020-08-25 | $34.00 | $35.41 | $33.60 | $35.12 | $35.12 | 507,472 |
| 2020-08-24 | $35.90 | $36.21 | $33.51 | $34.17 | $34.17 | 817,878 |
| 2020-08-21 | $33.53 | $34.30 | $32.51 | $34.26 | $34.26 | 1,194,369 |
| 2020-08-20 | $32.18 | $33.19 | $31.57 | $33.06 | $33.06 | 618,813 |
| 2020-08-19 | $32.67 | $34.00 | $31.23 | $32.02 | $32.02 | 727,799 |
| 2020-08-18 | $31.14 | $33.18 | $30.80 | $32.17 | $32.17 | 1,277,423 |
| 2020-08-17 | $31.25 | $31.85 | $30.65 | $31.49 | $31.49 | 930,574 |
| 2020-08-14 | $31.48 | $32.27 | $30.22 | $30.62 | $30.62 | 886,971 |
| 2020-08-13 | $29.30 | $32.46 | $28.10 | $30.52 | $30.52 | 3,040,233 |
| 2020-08-12 | $27.09 | $29.94 | $27.04 | $29.46 | $29.46 | 1,021,093 |
| 2020-08-11 | $26.34 | $28.15 | $25.61 | $27.17 | $27.17 | 1,037,020 |
| 2020-08-10 | $28.51 | $28.66 | $27.32 | $27.75 | $27.75 | 337,341 |
| 2020-08-07 | $29.07 | $29.41 | $27.85 | $28.40 | $28.40 | 424,403 |
| 2020-08-06 | $29.42 | $32.09 | $27.65 | $29.61 | $29.61 | 1,227,236 |
| 2020-08-05 | $29.94 | $32.34 | $29.62 | $31.44 | $31.44 | 828,546 |
| 2020-08-04 | $28.84 | $29.70 | $27.83 | $29.22 | $29.22 | 1,218,769 |
| 2020-08-03 | $29.18 | $30.50 | $28.50 | $29.05 | $29.05 | 1,514,655 |
| 2020-07-31 | $28.68 | $29.59 | $27.89 | $28.89 | $28.89 | 360,859 |
| 2020-07-30 | $27.50 | $28.56 | $26.66 | $28.38 | $28.38 | 430,917 |
| 2020-07-29 | $27.43 | $28.31 | $27.16 | $27.79 | $27.79 | 377,556 |
| 2020-07-28 | $27.66 | $28.15 | $27.21 | $27.30 | $27.30 | 341,612 |
| 2020-07-27 | $27.22 | $28.25 | $27.07 | $27.66 | $27.66 | 393,857 |
| 2020-07-24 | $29.22 | $29.42 | $26.76 | $27.07 | $27.07 | 864,659 |
| 2020-07-23 | $28.97 | $31.39 | $28.36 | $29.74 | $29.74 | 1,235,580 |
| 2020-07-22 | $28.67 | $29.57 | $28.44 | $28.99 | $28.99 | 306,303 |
| 2020-07-21 | $29.21 | $29.38 | $28.40 | $28.69 | $28.69 | 336,609 |
| 2020-07-20 | $28.47 | $29.91 | $28.47 | $29.00 | $29.00 | 914,887 |
| 2020-07-17 | $26.89 | $28.60 | $26.82 | $28.52 | $28.52 | 287,600 |
| 2020-07-16 | $26.30 | $27.21 | $25.82 | $27.11 | $27.11 | 273,300 |
| 2020-07-15 | $25.84 | $27.10 | $25.24 | $26.59 | $26.59 | 456,100 |
| 2020-07-14 | $25.24 | $26.65 | $24.55 | $25.69 | $25.69 | 329,100 |
| 2020-07-13 | $27.76 | $28.00 | $25.27 | $25.50 | $25.50 | 749,900 |
| 2020-07-10 | $29.13 | $29.13 | $26.80 | $27.40 | $27.40 | 620,100 |
| 2020-07-09 | $28.45 | $30.19 | $28.06 | $29.18 | $29.18 | 1,051,300 |
| 2020-07-08 | $27.38 | $28.37 | $27.23 | $27.93 | $27.93 | 599,900 |
| 2020-07-07 | $27.45 | $27.76 | $26.64 | $27.23 | $27.23 | 233,600 |
| 2020-07-06 | $28.00 | $28.36 | $27.40 | $27.67 | $27.67 | 315,200 |
| 2020-07-02 | $27.93 | $28.09 | $27.14 | $27.68 | $27.68 | 390,700 |
| 2020-07-01 | $26.99 | $28.20 | $26.58 | $27.66 | $27.66 | 475,500 |
| 2020-06-30 | $25.00 | $27.15 | $24.67 | $27.00 | $27.00 | 596,300 |
| 2020-06-29 | $27.00 | $27.00 | $24.72 | $24.97 | $24.97 | 783,200 |
| 2020-06-26 | $27.17 | $27.17 | $26.09 | $26.83 | $26.83 | 534,411 |
| 2020-06-25 | $27.35 | $28.00 | $27.11 | $27.39 | $27.39 | 368,851 |
| 2020-06-24 | $28.09 | $28.49 | $27.02 | $27.51 | $27.51 | 617,476 |
| 2020-06-23 | $28.67 | $28.91 | $28.13 | $28.40 | $28.40 | 1,010,114 |
| 2020-06-22 | $28.00 | $28.99 | $27.50 | $28.44 | $28.44 | 1,232,183 |
| 2020-06-19 | $29.66 | $29.66 | $27.80 | $28.03 | $28.03 | 1,433,904 |
| 2020-06-18 | $27.72 | $28.62 | $27.24 | $27.90 | $27.90 | 634,092 |
| 2020-06-17 | $28.75 | $29.36 | $27.34 | $27.78 | $27.78 | 490,032 |
| 2020-06-16 | $27.53 | $29.21 | $27.29 | $28.75 | $28.75 | 1,168,550 |
| 2020-06-15 | $25.94 | $28.25 | $25.90 | $26.74 | $26.74 | 681,392 |
| 2020-06-12 | $27.40 | $27.47 | $25.51 | $26.50 | $26.50 | 468,384 |
| 2020-06-11 | $27.64 | $28.47 | $26.04 | $26.52 | $26.52 | 600,318 |
| 2020-06-10 | $28.84 | $29.27 | $26.52 | $28.25 | $28.25 | 1,526,719 |
| 2020-06-09 | $31.66 | $32.28 | $28.39 | $28.84 | $28.84 | 629,397 |
| 2020-06-08 | $32.35 | $32.85 | $30.41 | $31.05 | $31.05 | 678,875 |
| 2020-06-05 | $31.45 | $33.52 | $31.45 | $32.24 | $32.24 | 332,052 |
| 2020-06-04 | $31.30 | $32.00 | $30.80 | $31.31 | $31.31 | 286,648 |
| 2020-06-03 | $30.74 | $31.79 | $29.00 | $31.11 | $31.11 | 446,501 |
| 2020-06-02 | $29.45 | $31.45 | $29.28 | $29.87 | $29.87 | 417,546 |
| 2020-06-01 | $27.54 | $29.83 | $26.94 | $29.09 | $29.09 | 329,076 |
| 2020-05-29 | $24.20 | $27.79 | $23.51 | $27.55 | $27.55 | 386,722 |
| 2020-05-28 | $24.83 | $24.86 | $23.81 | $24.24 | $24.24 | 233,399 |
| 2020-05-27 | $26.12 | $26.60 | $23.06 | $24.92 | $24.92 | 360,180 |
| 2020-05-26 | $26.99 | $27.18 | $25.67 | $25.98 | $25.98 | 263,043 |
| 2020-05-22 | $27.67 | $28.02 | $26.00 | $26.31 | $26.31 | 267,443 |
| 2020-05-21 | $28.08 | $28.99 | $27.31 | $27.61 | $27.61 | 258,102 |
| 2020-05-20 | $27.03 | $29.53 | $26.50 | $27.51 | $27.51 | 493,057 |
| 2020-05-19 | $24.60 | $26.64 | $24.60 | $26.17 | $26.17 | 217,512 |
| 2020-05-18 | $24.76 | $26.20 | $24.20 | $24.36 | $24.36 | 299,951 |
| 2020-05-15 | $22.15 | $23.40 | $22.00 | $22.99 | $22.99 | 175,333 |
| 2020-05-14 | $22.40 | $22.85 | $21.45 | $22.21 | $22.21 | 278,306 |
| 2020-05-13 | $22.55 | $22.90 | $21.76 | $22.67 | $22.67 | 334,591 |
| 2020-05-12 | $23.68 | $23.96 | $21.85 | $22.61 | $22.61 | 338,804 |
| 2020-05-11 | $22.19 | $23.89 | $21.66 | $23.39 | $23.39 | 325,040 |
| 2020-05-08 | $22.78 | $23.48 | $22.15 | $22.19 | $22.19 | 315,129 |
| 2020-05-07 | $21.48 | $22.49 | $19.75 | $21.70 | $21.70 | 616,777 |
| 2020-05-06 | $17.47 | $18.54 | $17.34 | $18.01 | $18.01 | 200,907 |
| 2020-05-05 | $16.50 | $17.29 | $16.31 | $17.12 | $17.12 | 136,727 |
| 2020-05-04 | $16.39 | $16.70 | $16.14 | $16.39 | $16.39 | 97,394 |
| 2020-05-01 | $16.35 | $16.45 | $16.01 | $16.35 | $16.35 | 162,236 |
| 2020-04-30 | $16.43 | $16.96 | $16.03 | $16.82 | $16.82 | 197,989 |
| 2020-04-29 | $15.97 | $16.93 | $15.97 | $16.52 | $16.52 | 170,682 |
| 2020-04-28 | $15.40 | $16.03 | $15.06 | $15.49 | $15.49 | 249,752 |
| 2020-04-27 | $14.94 | $15.35 | $14.50 | $15.12 | $15.12 | 207,638 |
| 2020-04-24 | $14.55 | $14.70 | $14.00 | $14.70 | $14.70 | 199,629 |
| 2020-04-23 | $15.30 | $15.85 | $14.22 | $14.53 | $14.53 | 151,069 |
| 2020-04-22 | $14.84 | $15.84 | $14.81 | $15.05 | $15.05 | 230,156 |
| 2020-04-21 | $14.55 | $15.81 | $13.95 | $14.38 | $14.38 | 320,142 |
| 2020-04-20 | $13.91 | $16.23 | $13.78 | $14.66 | $14.66 | 278,410 |
| 2020-04-17 | $13.95 | $15.13 | $13.62 | $14.03 | $14.03 | 257,378 |
| 2020-04-16 | $13.30 | $14.00 | $12.79 | $13.68 | $13.68 | 368,804 |
| 2020-04-15 | $12.77 | $13.32 | $12.59 | $13.13 | $13.13 | 251,262 |
| 2020-04-14 | $13.14 | $13.98 | $12.60 | $12.95 | $12.95 | 396,044 |
| 2020-04-13 | $12.97 | $13.01 | $11.90 | $12.04 | $12.04 | 353,591 |
| 2020-04-09 | $13.69 | $14.00 | $12.66 | $13.17 | $13.17 | 382,385 |
| 2020-04-08 | $14.22 | $14.44 | $13.28 | $13.47 | $13.47 | 284,553 |
| 2020-04-07 | $14.07 | $14.32 | $13.51 | $13.75 | $13.75 | 249,859 |
| 2020-04-06 | $13.58 | $14.19 | $13.02 | $13.55 | $13.55 | 400,249 |
| 2020-04-03 | $12.87 | $13.55 | $12.39 | $12.97 | $12.97 | 275,602 |
| 2020-04-02 | $13.73 | $14.25 | $12.05 | $13.00 | $13.00 | 441,000 |
| 2020-04-01 | $15.18 | $15.42 | $13.57 | $13.88 | $13.88 | 313,149 |
| 2020-03-31 | $15.15 | $15.98 | $14.51 | $15.96 | $15.96 | 225,825 |
| 2020-03-30 | $14.50 | $15.37 | $14.30 | $15.06 | $15.06 | 213,968 |
| 2020-03-27 | $15.25 | $15.70 | $14.25 | $14.25 | $14.25 | 217,707 |
| 2020-03-26 | $16.09 | $16.82 | $15.07 | $15.65 | $15.65 | 450,174 |
| 2020-03-25 | $14.11 | $16.72 | $14.11 | $16.02 | $16.02 | 449,837 |
| 2020-03-24 | $13.64 | $15.30 | $13.64 | $14.07 | $14.07 | 363,464 |
| 2020-03-23 | $14.17 | $14.74 | $12.26 | $13.00 | $13.00 | 211,717 |
| 2020-03-20 | $14.44 | $18.20 | $13.30 | $13.99 | $13.99 | 1,245,983 |
| 2020-03-19 | $13.06 | $14.52 | $12.20 | $13.77 | $13.77 | 480,228 |
| 2020-03-18 | $13.73 | $14.69 | $12.06 | $13.24 | $13.24 | 312,260 |
| 2020-03-17 | $14.93 | $15.57 | $13.65 | $14.68 | $14.68 | 213,134 |
| 2020-03-16 | $13.57 | $15.61 | $10.54 | $14.53 | $14.53 | 437,744 |
| 2020-03-13 | $14.98 | $15.68 | $13.01 | $15.33 | $15.33 | 319,302 |
| 2020-03-12 | $15.61 | $16.20 | $14.02 | $14.50 | $14.50 | 382,226 |
| 2020-03-11 | $17.23 | $17.86 | $16.05 | $16.54 | $16.54 | 367,086 |
| 2020-03-10 | $16.01 | $17.59 | $15.59 | $17.52 | $17.52 | 223,889 |
| 2020-03-09 | $18.23 | $18.23 | $14.27 | $15.29 | $15.29 | 491,044 |
| 2020-03-06 | $18.70 | $19.40 | $18.14 | $18.80 | $18.80 | 279,022 |
| 2020-03-05 | $20.00 | $20.24 | $18.50 | $18.94 | $18.94 | 177,167 |
| 2020-03-04 | $20.66 | $21.24 | $19.90 | $20.12 | $20.12 | 204,903 |
| 2020-03-03 | $20.67 | $21.47 | $19.43 | $20.59 | $20.59 | 286,563 |
| 2020-03-02 | $19.50 | $20.69 | $19.02 | $20.49 | $20.49 | 322,267 |
| 2020-02-28 | $20.44 | $20.45 | $18.24 | $19.65 | $19.65 | 1,104,051 |
| 2020-02-27 | $19.50 | $22.50 | $19.39 | $20.29 | $20.29 | 1,785,699 |
| 2020-02-26 | $18.94 | $19.57 | $17.53 | $17.70 | $17.70 | 778,379 |
| 2020-02-25 | $19.67 | $20.83 | $18.71 | $18.87 | $18.87 | 808,365 |
| 2020-02-24 | $19.84 | $19.84 | $18.26 | $19.55 | $19.55 | 290,631 |
| 2020-02-21 | $19.69 | $20.26 | $19.58 | $20.11 | $20.11 | 302,180 |
| 2020-02-20 | $20.40 | $20.49 | $18.73 | $19.69 | $19.69 | 542,601 |
| 2020-02-19 | $20.20 | $20.78 | $19.97 | $20.42 | $20.42 | 378,314 |
| 2020-02-18 | $21.04 | $21.04 | $19.50 | $20.22 | $20.22 | 216,708 |
| 2020-02-14 | $20.96 | $21.68 | $20.89 | $21.05 | $21.05 | 224,687 |
| 2020-02-13 | $20.00 | $21.20 | $19.57 | $20.95 | $20.95 | 248,526 |
| 2020-02-12 | $19.64 | $20.46 | $19.27 | $19.99 | $19.99 | 148,756 |
| 2020-02-11 | $18.87 | $19.76 | $17.56 | $19.45 | $19.45 | 340,085 |
| 2020-02-10 | $19.16 | $19.34 | $17.81 | $18.90 | $18.90 | 509,894 |
| 2020-02-07 | $20.39 | $20.62 | $18.92 | $19.13 | $19.13 | 315,036 |
| 2020-02-06 | $20.82 | $20.88 | $19.98 | $20.24 | $20.24 | 129,300 |
| 2020-02-05 | $21.90 | $21.90 | $19.76 | $20.85 | $20.85 | 362,420 |
| 2020-02-04 | $21.14 | $22.20 | $21.00 | $21.72 | $21.72 | 233,250 |
| 2020-02-03 | $20.53 | $21.21 | $19.89 | $20.97 | $20.97 | 167,504 |
| 2020-01-31 | $20.54 | $20.80 | $19.81 | $20.53 | $20.53 | 248,728 |
| 2020-01-30 | $19.81 | $20.87 | $19.77 | $20.68 | $20.68 | 147,547 |
| 2020-01-29 | $19.74 | $20.38 | $19.60 | $20.00 | $20.00 | 181,066 |
| 2020-01-28 | $19.22 | $20.50 | $19.11 | $19.58 | $19.58 | 222,981 |
| 2020-01-27 | $19.44 | $20.17 | $18.77 | $19.24 | $19.24 | 436,637 |
| 2020-01-24 | $20.87 | $21.19 | $20.23 | $20.24 | $20.24 | 177,705 |
| 2020-01-23 | $20.77 | $21.01 | $19.98 | $20.97 | $20.97 | 203,793 |
| 2020-01-22 | $20.04 | $21.40 | $19.91 | $21.01 | $21.01 | 517,590 |
| 2020-01-21 | $18.56 | $20.53 | $18.30 | $20.00 | $20.00 | 552,595 |
| 2020-01-17 | $19.16 | $19.93 | $17.83 | $18.71 | $18.71 | 359,155 |
| 2020-01-16 | $19.20 | $20.18 | $19.04 | $19.11 | $19.11 | 324,389 |
| 2020-01-15 | $19.00 | $19.45 | $18.81 | $19.11 | $19.11 | 322,327 |
| 2020-01-14 | $18.67 | $19.58 | $18.67 | $19.03 | $19.03 | 446,026 |
| 2020-01-13 | $18.33 | $18.70 | $18.15 | $18.52 | $18.52 | 491,687 |
| 2020-01-10 | $17.68 | $18.30 | $17.26 | $18.13 | $18.13 | 262,207 |
| 2020-01-09 | $17.83 | $17.84 | $17.01 | $17.70 | $17.70 | 338,296 |
| 2020-01-08 | $17.98 | $17.98 | $17.01 | $17.44 | $17.44 | 475,787 |
| 2020-01-07 | $18.56 | $18.64 | $17.40 | $17.78 | $17.78 | 1,271,541 |
| 2020-01-06 | $16.59 | $17.30 | $16.56 | $17.30 | $17.30 | 432,950 |
| 2020-01-03 | $16.49 | $16.74 | $16.28 | $16.58 | $16.58 | 156,232 |
| 2020-01-02 | $16.24 | $16.73 | $16.15 | $16.55 | $16.55 | 275,005 |
| 2019-12-31 | $15.91 | $16.21 | $15.80 | $16.05 | $16.05 | 361,313 |
| 2019-12-30 | $16.12 | $16.18 | $15.90 | $16.01 | $16.01 | 147,079 |
| 2019-12-27 | $16.00 | $16.32 | $15.85 | $16.12 | $16.12 | 133,798 |
| 2019-12-26 | $16.44 | $16.45 | $15.90 | $16.00 | $16.00 | 167,138 |
| 2019-12-24 | $15.90 | $16.13 | $15.90 | $16.00 | $16.00 | 69,053 |
| 2019-12-23 | $16.05 | $16.95 | $15.90 | $15.98 | $15.98 | 179,572 |
| 2019-12-20 | $16.00 | $16.00 | $15.70 | $16.00 | $16.00 | 233,561 |
| 2019-12-19 | $16.54 | $16.80 | $15.60 | $16.02 | $16.02 | 425,230 |
| 2019-12-18 | $17.00 | $17.11 | $16.50 | $16.56 | $16.56 | 219,459 |
| 2019-12-17 | $16.75 | $17.20 | $16.55 | $16.78 | $16.78 | 267,637 |
| 2019-12-16 | $17.00 | $17.00 | $16.65 | $16.75 | $16.75 | 342,394 |
| 2019-12-13 | $18.05 | $18.75 | $16.00 | $16.60 | $16.60 | 5,443,356 |
Sprout Social Inc Class A (SPT) News Headlines
.jpg)
Here are Wednesday's biggest analyst calls: Nvidia, Apple, Target, Amazon, Quest, Deckers, Alphabet & more
Here are the biggest calls on Wall Street on Wednesday.
cnbc.com Feb. 7, 2024.jpg)
.jpg)
Recent Sprout Social Inc Class A (SPT) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Sprout Social Inc Class A (SPT) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |