Xometry Inc - Class A (XMTR) Exchange: NASDAQ
Data as of April 24, 2024
$16.05 ($-0.08) -0.50%
Xometry Inc - Class A - Daily Information
Click for more stock information on Xometry Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $16.13 |
| Previous Close | $16.05 |
| High | $16.62 |
| Low | $15.86 |
| Adjusted Open | $16.13 |
| Previous Adjusted Close | $16.05 |
| Adjusted High | $16.62 |
| Adjusted Low | $15.86 |
About Xometry Inc - Class A (XMTR)
Xometry is a Maryland-based rapid manufacturing and supply chain platform, which supplies custom parts to clients in a variety of industries. The company was founded in 2013 and has since established itself as one of the nation's most comprehensive in-house and distributed manufacturing platforms. Through its high-speed automated intelligent quoting platform and extensive network of manufacturing partners, Xometry has provided the United States with on-demand high-quality parts at competitive prices while also providing free technical support to customers. Since its inception, Xometry has grown its number of manufacturing partners, locations served and customers. In 2018, manufacturing and 3D printing giant Stratasys purchased a majority stake in Xometry and the company soon acquired Shift Manufacturing and its subsidiaries, and also launched a new venture capital fund dedicated to startups in the advanced manufacturing and technology space. Xometry currently has more than 2200 manufacturing partners and 200,000 customers across various industries, including automotive, aerospace, defense, healthcare, energy and consumer products.
Invest in Xometry Inc - Class A (XMTR)
Historical Stock Data for Xometry Inc - Class A (XMTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $16.13 | $16.62 | $15.86 | $16.05 | $16.05 | 654,361 |
| 2024-04-17 | $16.20 | $16.75 | $16.00 | $16.13 | $16.13 | 519,202 |
| 2024-04-16 | $16.37 | $16.68 | $15.98 | $16.15 | $16.15 | 641,403 |
| 2024-04-15 | $17.36 | $17.39 | $16.43 | $16.57 | $16.57 | 573,037 |
| 2024-04-12 | $18.10 | $18.47 | $17.07 | $17.36 | $17.36 | 1,551,211 |
| 2024-04-11 | $18.16 | $18.58 | $18.12 | $18.30 | $18.30 | 617,545 |
| 2024-04-10 | $17.50 | $18.14 | $17.26 | $18.00 | $18.00 | 623,977 |
| 2024-04-09 | $18.29 | $18.86 | $18.10 | $18.42 | $18.42 | 664,612 |
| 2024-04-08 | $17.89 | $18.63 | $17.65 | $18.27 | $18.27 | 662,921 |
| 2024-04-05 | $17.42 | $18.42 | $17.38 | $17.86 | $17.86 | 728,993 |
| 2024-04-04 | $17.82 | $18.54 | $17.29 | $17.47 | $17.47 | 696,911 |
| 2024-04-03 | $16.54 | $17.43 | $16.51 | $17.41 | $17.41 | 344,299 |
| 2024-04-02 | $16.90 | $17.36 | $16.51 | $16.66 | $16.66 | 469,793 |
| 2024-04-01 | $16.86 | $17.38 | $16.52 | $17.36 | $17.36 | 302,667 |
| 2024-03-28 | $16.94 | $17.48 | $16.63 | $16.89 | $16.89 | 462,222 |
| 2024-03-27 | $16.42 | $16.98 | $16.30 | $16.88 | $16.88 | 504,096 |
| 2024-03-26 | $16.44 | $16.51 | $16.03 | $16.24 | $16.24 | 742,686 |
| 2024-03-25 | $17.31 | $17.89 | $16.29 | $16.35 | $16.35 | 559,021 |
| 2024-03-22 | $17.80 | $17.83 | $17.20 | $17.20 | $17.20 | 502,427 |
| 2024-03-21 | $18.41 | $18.81 | $17.69 | $17.77 | $17.77 | 608,934 |
| 2024-03-20 | $17.01 | $18.38 | $17.01 | $18.20 | $18.20 | 423,798 |
| 2024-03-19 | $16.44 | $17.25 | $16.30 | $17.10 | $17.10 | 455,299 |
| 2024-03-18 | $16.46 | $16.94 | $16.30 | $16.55 | $16.55 | 366,760 |
| 2024-03-15 | $16.75 | $16.83 | $16.35 | $16.44 | $16.44 | 598,617 |
| 2024-03-14 | $17.37 | $17.37 | $16.67 | $16.92 | $16.92 | 700,527 |
| 2024-03-13 | $17.91 | $18.13 | $17.40 | $17.48 | $17.48 | 431,928 |
| 2024-03-12 | $18.63 | $18.82 | $18.05 | $18.07 | $18.07 | 502,974 |
| 2024-03-11 | $18.08 | $18.73 | $17.95 | $18.61 | $18.61 | 633,247 |
| 2024-03-08 | $17.85 | $18.60 | $17.75 | $18.17 | $18.17 | 925,125 |
| 2024-03-07 | $17.70 | $18.44 | $17.50 | $17.76 | $17.76 | 889,956 |
| 2024-03-06 | $17.00 | $18.05 | $16.74 | $17.71 | $17.71 | 1,312,836 |
| 2024-03-05 | $16.80 | $17.00 | $16.17 | $16.43 | $16.43 | 1,440,149 |
| 2024-03-04 | $18.21 | $18.36 | $16.76 | $17.05 | $17.05 | 2,021,065 |
| 2024-03-01 | $19.81 | $19.88 | $17.58 | $18.00 | $18.00 | 3,039,274 |
| 2024-02-29 | $22.47 | $23.95 | $18.30 | $19.56 | $19.56 | 4,305,696 |
| 2024-02-28 | $30.18 | $31.58 | $30.00 | $30.09 | $30.09 | 938,368 |
| 2024-02-27 | $30.88 | $31.88 | $30.47 | $30.61 | $30.61 | 654,006 |
| 2024-02-26 | $29.75 | $30.93 | $29.68 | $30.39 | $30.39 | 453,312 |
| 2024-02-23 | $29.43 | $30.27 | $29.22 | $29.88 | $29.88 | 283,093 |
| 2024-02-22 | $29.56 | $30.03 | $29.15 | $29.50 | $29.50 | 487,373 |
| 2024-02-21 | $30.05 | $30.27 | $28.77 | $29.11 | $29.11 | 442,222 |
| 2024-02-20 | $31.00 | $31.45 | $30.47 | $30.92 | $30.92 | 203,267 |
| 2024-02-16 | $32.73 | $33.03 | $32.05 | $32.07 | $32.07 | 269,184 |
| 2024-02-15 | $33.34 | $33.68 | $32.71 | $33.00 | $33.00 | 399,217 |
| 2024-02-14 | $31.57 | $33.31 | $31.04 | $33.00 | $33.00 | 509,412 |
| 2024-02-13 | $31.24 | $31.59 | $30.02 | $30.59 | $30.59 | 692,448 |
| 2024-02-12 | $33.07 | $34.75 | $32.95 | $33.52 | $33.52 | 644,804 |
| 2024-02-09 | $33.90 | $34.43 | $32.50 | $32.92 | $32.92 | 466,161 |
| 2024-02-08 | $31.85 | $33.20 | $31.55 | $33.17 | $33.17 | 436,722 |
| 2024-02-07 | $32.57 | $32.71 | $30.96 | $31.81 | $31.81 | 429,360 |
| 2024-02-06 | $33.86 | $33.86 | $32.31 | $32.31 | $32.31 | 304,075 |
| 2024-02-05 | $35.50 | $35.50 | $33.66 | $33.93 | $33.93 | 432,783 |
| 2024-02-02 | $34.94 | $36.29 | $34.40 | $35.58 | $35.58 | 268,173 |
| 2024-02-01 | $33.02 | $34.97 | $32.40 | $34.94 | $34.94 | 354,636 |
| 2024-01-31 | $33.10 | $34.83 | $32.10 | $32.18 | $32.18 | 514,761 |
| 2024-01-30 | $33.81 | $34.23 | $32.63 | $33.21 | $33.21 | 291,568 |
| 2024-01-29 | $32.28 | $34.32 | $32.04 | $34.26 | $34.26 | 567,144 |
| 2024-01-26 | $32.19 | $32.77 | $31.89 | $32.27 | $32.27 | 227,574 |
| 2024-01-25 | $33.23 | $33.24 | $31.62 | $31.80 | $31.80 | 299,758 |
| 2024-01-24 | $33.80 | $33.80 | $32.15 | $32.20 | $32.20 | 254,791 |
| 2024-01-23 | $34.05 | $34.40 | $32.91 | $33.00 | $33.00 | 267,830 |
| 2024-01-22 | $33.54 | $34.00 | $32.67 | $33.56 | $33.56 | 614,963 |
| 2024-01-19 | $32.04 | $33.12 | $31.37 | $32.80 | $32.80 | 685,767 |
| 2024-01-18 | $31.34 | $31.76 | $29.69 | $31.08 | $31.08 | 333,048 |
| 2024-01-17 | $30.05 | $31.29 | $29.90 | $31.27 | $31.27 | 420,050 |
| 2024-01-16 | $29.48 | $31.32 | $29.48 | $31.20 | $31.20 | 373,604 |
| 2024-01-12 | $30.54 | $30.67 | $29.57 | $30.05 | $30.05 | 498,659 |
| 2024-01-11 | $31.39 | $31.46 | $28.90 | $30.18 | $30.18 | 761,945 |
| 2024-01-10 | $32.87 | $33.00 | $31.03 | $31.59 | $31.59 | 745,667 |
| 2024-01-09 | $32.96 | $33.52 | $32.63 | $33.05 | $33.05 | 332,706 |
| 2024-01-08 | $32.35 | $34.16 | $31.89 | $33.74 | $33.74 | 590,090 |
| 2024-01-05 | $32.41 | $34.26 | $32.35 | $32.51 | $32.51 | 431,744 |
| 2024-01-04 | $33.00 | $34.04 | $32.54 | $33.04 | $33.04 | 604,117 |
| 2024-01-03 | $33.83 | $35.28 | $32.94 | $33.19 | $33.19 | 795,431 |
| 2024-01-02 | $35.00 | $35.69 | $33.77 | $34.66 | $34.66 | 799,362 |
| 2023-12-29 | $38.10 | $38.43 | $35.90 | $35.91 | $35.91 | 763,517 |
| 2023-12-28 | $36.68 | $38.74 | $36.50 | $38.16 | $38.16 | 917,260 |
| 2023-12-27 | $36.67 | $37.50 | $36.13 | $37.01 | $37.01 | 739,947 |
| 2023-12-26 | $34.98 | $36.44 | $34.52 | $36.36 | $36.36 | 346,032 |
| 2023-12-22 | $34.22 | $34.76 | $33.76 | $34.51 | $34.51 | 356,560 |
| 2023-12-21 | $32.84 | $34.43 | $32.36 | $34.16 | $34.16 | 759,413 |
| 2023-12-20 | $31.11 | $32.99 | $30.44 | $31.96 | $31.96 | 834,061 |
| 2023-12-19 | $30.27 | $31.37 | $30.00 | $30.65 | $30.65 | 688,421 |
| 2023-12-18 | $29.97 | $30.50 | $29.05 | $29.77 | $29.77 | 552,154 |
| 2023-12-15 | $30.03 | $30.62 | $29.00 | $29.92 | $29.92 | 896,847 |
| 2023-12-14 | $26.71 | $29.17 | $26.20 | $29.12 | $29.12 | 1,715,775 |
| 2023-12-13 | $24.40 | $25.60 | $23.43 | $25.53 | $25.53 | 429,689 |
| 2023-12-12 | $24.49 | $24.71 | $24.01 | $24.31 | $24.31 | 214,183 |
| 2023-12-11 | $24.23 | $25.12 | $24.13 | $24.68 | $24.68 | 277,478 |
| 2023-12-08 | $24.00 | $24.80 | $23.75 | $24.58 | $24.58 | 342,801 |
| 2023-12-07 | $25.10 | $25.10 | $23.81 | $24.28 | $24.28 | 411,935 |
| 2023-12-06 | $25.79 | $26.80 | $24.97 | $25.15 | $25.15 | 957,075 |
| 2023-12-05 | $25.70 | $25.90 | $24.98 | $25.40 | $25.40 | 561,850 |
| 2023-12-04 | $25.22 | $26.33 | $25.12 | $25.92 | $25.92 | 828,779 |
| 2023-12-01 | $24.65 | $25.68 | $24.17 | $25.63 | $25.63 | 595,043 |
| 2023-11-30 | $23.49 | $24.76 | $22.67 | $24.48 | $24.48 | 946,678 |
| 2023-11-29 | $22.57 | $23.61 | $22.57 | $23.27 | $23.27 | 344,475 |
| 2023-11-28 | $22.00 | $22.98 | $21.90 | $22.37 | $22.37 | 381,068 |
| 2023-11-27 | $21.50 | $22.39 | $21.26 | $22.06 | $22.06 | 437,464 |
| 2023-11-24 | $20.48 | $21.78 | $20.44 | $21.63 | $21.63 | 265,678 |
| 2023-11-22 | $20.00 | $20.49 | $19.75 | $20.29 | $20.29 | 399,104 |
| 2023-11-21 | $19.36 | $20.03 | $19.17 | $19.85 | $19.85 | 333,193 |
| 2023-11-20 | $18.95 | $20.04 | $18.95 | $19.74 | $19.74 | 405,389 |
| 2023-11-17 | $18.12 | $19.32 | $17.86 | $18.96 | $18.96 | 370,919 |
| 2023-11-16 | $18.86 | $19.08 | $17.26 | $17.86 | $17.86 | 546,481 |
| 2023-11-15 | $18.84 | $20.18 | $18.84 | $19.02 | $19.02 | 521,146 |
| 2023-11-14 | $17.85 | $18.74 | $17.54 | $18.69 | $18.69 | 545,795 |
| 2023-11-13 | $16.12 | $16.77 | $15.56 | $16.55 | $16.55 | 445,959 |
| 2023-11-10 | $16.48 | $16.48 | $15.36 | $15.92 | $15.92 | 582,349 |
| 2023-11-09 | $19.71 | $19.78 | $15.74 | $16.18 | $16.18 | 685,458 |
| 2023-11-08 | $17.50 | $18.22 | $16.50 | $16.73 | $16.73 | 481,555 |
| 2023-11-07 | $16.76 | $17.67 | $16.46 | $17.41 | $17.41 | 534,196 |
| 2023-11-06 | $16.98 | $16.98 | $16.38 | $16.79 | $16.79 | 308,354 |
| 2023-11-03 | $15.93 | $17.28 | $15.93 | $16.84 | $16.84 | 451,720 |
| 2023-11-02 | $14.97 | $15.88 | $14.97 | $15.56 | $15.56 | 402,112 |
| 2023-11-01 | $14.56 | $14.61 | $14.08 | $14.53 | $14.53 | 257,439 |
| 2023-10-31 | $13.79 | $14.72 | $13.57 | $14.55 | $14.55 | 326,269 |
| 2023-10-30 | $14.17 | $14.51 | $13.61 | $13.71 | $13.71 | 868,161 |
| 2023-10-27 | $14.82 | $14.98 | $13.98 | $14.07 | $14.07 | 409,814 |
| 2023-10-26 | $14.96 | $15.06 | $14.46 | $14.75 | $14.75 | 340,245 |
| 2023-10-25 | $15.75 | $16.07 | $14.43 | $14.88 | $14.88 | 408,130 |
| 2023-10-24 | $16.08 | $16.52 | $15.80 | $16.08 | $16.08 | 273,564 |
| 2023-10-23 | $15.80 | $16.27 | $15.42 | $15.94 | $15.94 | 545,401 |
| 2023-10-20 | $16.30 | $16.53 | $15.70 | $15.87 | $15.87 | 582,524 |
| 2023-10-19 | $17.07 | $17.40 | $16.20 | $16.34 | $16.34 | 699,033 |
| 2023-10-18 | $17.65 | $17.88 | $17.00 | $17.10 | $17.10 | 746,623 |
| 2023-10-17 | $17.38 | $18.20 | $17.38 | $17.97 | $17.97 | 259,493 |
| 2023-10-16 | $17.32 | $18.32 | $17.32 | $17.93 | $17.93 | 293,152 |
| 2023-10-13 | $17.62 | $17.62 | $16.96 | $17.12 | $17.12 | 273,231 |
| 2023-10-12 | $18.01 | $18.39 | $17.28 | $17.59 | $17.59 | 205,248 |
| 2023-10-11 | $17.68 | $18.25 | $17.43 | $18.23 | $18.23 | 211,935 |
| 2023-10-10 | $17.19 | $18.16 | $17.19 | $17.60 | $17.60 | 167,493 |
| 2023-10-09 | $17.42 | $17.78 | $17.13 | $17.40 | $17.40 | 214,961 |
| 2023-10-06 | $16.89 | $17.85 | $16.66 | $17.71 | $17.71 | 294,772 |
| 2023-10-05 | $17.40 | $17.48 | $16.75 | $17.10 | $17.10 | 398,927 |
| 2023-10-04 | $16.74 | $17.74 | $16.72 | $17.47 | $17.47 | 439,655 |
| 2023-10-03 | $16.93 | $17.21 | $16.23 | $16.68 | $16.68 | 418,202 |
| 2023-10-02 | $16.96 | $17.25 | $16.61 | $17.14 | $17.14 | 251,928 |
| 2023-09-29 | $16.39 | $17.28 | $16.39 | $16.98 | $16.98 | 359,683 |
| 2023-09-28 | $16.34 | $16.68 | $15.89 | $16.11 | $16.11 | 461,805 |
| 2023-09-27 | $16.30 | $16.59 | $16.07 | $16.41 | $16.41 | 225,949 |
| 2023-09-26 | $15.58 | $16.49 | $15.50 | $16.13 | $16.13 | 422,557 |
| 2023-09-25 | $16.42 | $16.78 | $15.64 | $15.74 | $15.74 | 261,998 |
| 2023-09-22 | $17.13 | $17.29 | $16.46 | $16.68 | $16.68 | 306,465 |
| 2023-09-21 | $16.48 | $17.19 | $16.42 | $17.00 | $17.00 | 347,152 |
| 2023-09-20 | $16.95 | $17.12 | $16.32 | $16.80 | $16.80 | 719,191 |
| 2023-09-19 | $17.50 | $17.63 | $16.91 | $17.53 | $17.53 | 206,870 |
| 2023-09-18 | $17.91 | $17.92 | $17.25 | $17.58 | $17.58 | 228,844 |
| 2023-09-15 | $18.46 | $18.56 | $17.50 | $18.11 | $18.11 | 1,167,016 |
| 2023-09-14 | $18.20 | $18.85 | $18.20 | $18.51 | $18.51 | 266,813 |
| 2023-09-13 | $19.33 | $19.35 | $17.60 | $18.02 | $18.02 | 408,422 |
| 2023-09-12 | $19.22 | $19.73 | $19.07 | $19.47 | $19.47 | 230,328 |
| 2023-09-11 | $19.16 | $20.20 | $19.16 | $19.35 | $19.35 | 265,620 |
| 2023-09-08 | $19.56 | $19.61 | $19.07 | $19.38 | $19.38 | 331,553 |
| 2023-09-07 | $19.28 | $19.94 | $18.95 | $19.68 | $19.68 | 247,002 |
| 2023-09-06 | $20.21 | $20.30 | $19.27 | $19.54 | $19.54 | 234,441 |
| 2023-09-05 | $19.98 | $21.16 | $19.96 | $20.19 | $20.19 | 608,968 |
| 2023-09-01 | $19.30 | $20.35 | $19.28 | $20.28 | $20.28 | 608,448 |
| 2023-08-31 | $18.30 | $19.50 | $18.20 | $19.05 | $19.05 | 544,830 |
| 2023-08-30 | $17.89 | $18.47 | $17.76 | $18.19 | $18.19 | 239,860 |
| 2023-08-29 | $17.70 | $18.34 | $17.67 | $17.99 | $17.99 | 260,272 |
| 2023-08-28 | $17.91 | $18.20 | $17.70 | $17.74 | $17.74 | 174,423 |
| 2023-08-25 | $17.59 | $18.00 | $17.36 | $17.67 | $17.67 | 242,210 |
| 2023-08-24 | $17.60 | $17.90 | $17.40 | $17.54 | $17.54 | 248,027 |
| 2023-08-23 | $17.52 | $18.24 | $17.40 | $17.68 | $17.68 | 459,688 |
| 2023-08-22 | $17.03 | $17.48 | $16.72 | $17.39 | $17.39 | 240,796 |
| 2023-08-21 | $17.19 | $17.37 | $16.64 | $16.92 | $16.92 | 271,970 |
| 2023-08-18 | $16.43 | $17.46 | $16.28 | $17.15 | $17.15 | 318,937 |
| 2023-08-17 | $17.01 | $17.32 | $16.53 | $16.85 | $16.85 | 339,907 |
| 2023-08-16 | $16.27 | $17.21 | $15.91 | $16.95 | $16.95 | 310,065 |
| 2023-08-15 | $16.77 | $16.85 | $16.30 | $16.35 | $16.35 | 265,351 |
| 2023-08-14 | $16.02 | $17.05 | $15.83 | $16.91 | $16.91 | 395,424 |
| 2023-08-11 | $16.50 | $16.75 | $15.92 | $16.16 | $16.16 | 774,410 |
| 2023-08-10 | $17.22 | $17.55 | $16.45 | $16.62 | $16.62 | 907,395 |
| 2023-08-09 | $17.01 | $17.01 | $16.04 | $16.72 | $16.72 | 1,454,421 |
| 2023-08-08 | $16.09 | $16.13 | $15.50 | $15.86 | $15.86 | 682,049 |
| 2023-08-07 | $17.25 | $17.25 | $16.35 | $16.40 | $16.40 | 574,101 |
| 2023-08-04 | $17.27 | $17.57 | $16.84 | $17.26 | $17.26 | 1,165,335 |
| 2023-08-03 | $17.94 | $18.44 | $17.09 | $17.22 | $17.22 | 540,265 |
| 2023-08-02 | $20.16 | $20.20 | $18.10 | $18.16 | $18.16 | 701,616 |
| 2023-08-01 | $20.54 | $20.87 | $20.10 | $20.71 | $20.71 | 227,970 |
| 2023-07-31 | $21.23 | $21.69 | $20.61 | $20.76 | $20.76 | 391,392 |
| 2023-07-28 | $20.41 | $21.31 | $20.26 | $21.13 | $21.13 | 353,699 |
| 2023-07-27 | $21.30 | $21.32 | $19.91 | $19.99 | $19.99 | 312,241 |
| 2023-07-26 | $21.00 | $21.58 | $20.84 | $21.10 | $21.10 | 432,852 |
| 2023-07-25 | $21.20 | $21.38 | $20.73 | $20.92 | $20.92 | 331,093 |
| 2023-07-24 | $21.28 | $22.16 | $21.13 | $21.26 | $21.26 | 490,724 |
| 2023-07-21 | $21.75 | $21.98 | $20.35 | $21.28 | $21.28 | 988,139 |
| 2023-07-20 | $23.85 | $23.86 | $21.55 | $21.71 | $21.71 | 545,409 |
| 2023-07-19 | $24.18 | $24.51 | $23.45 | $23.86 | $23.86 | 596,748 |
| 2023-07-18 | $24.06 | $24.34 | $23.63 | $23.92 | $23.92 | 454,335 |
| 2023-07-17 | $23.82 | $24.54 | $23.80 | $24.03 | $24.03 | 352,235 |
| 2023-07-14 | $23.31 | $23.79 | $22.76 | $23.69 | $23.69 | 436,157 |
| 2023-07-13 | $23.74 | $24.12 | $23.08 | $23.47 | $23.47 | 321,180 |
| 2023-07-12 | $23.53 | $23.68 | $22.46 | $23.53 | $23.53 | 599,363 |
| 2023-07-11 | $20.39 | $23.15 | $20.28 | $22.89 | $22.89 | 997,394 |
| 2023-07-10 | $19.04 | $20.47 | $19.00 | $20.35 | $20.35 | 951,489 |
| 2023-07-07 | $19.39 | $19.79 | $18.97 | $19.04 | $19.04 | 450,768 |
| 2023-07-06 | $19.76 | $19.97 | $19.01 | $19.40 | $19.40 | 637,000 |
| 2023-07-05 | $20.66 | $20.67 | $19.80 | $20.00 | $20.00 | 533,347 |
| 2023-07-03 | $21.37 | $21.48 | $20.70 | $20.70 | $20.70 | 231,634 |
| 2023-06-30 | $21.75 | $21.97 | $21.00 | $21.18 | $21.18 | 740,760 |
| 2023-06-29 | $22.04 | $22.41 | $21.31 | $21.36 | $21.36 | 452,199 |
| 2023-06-28 | $21.40 | $22.59 | $21.28 | $22.14 | $22.14 | 350,687 |
| 2023-06-27 | $21.44 | $21.78 | $20.79 | $21.41 | $21.41 | 315,257 |
| 2023-06-26 | $20.66 | $21.70 | $20.14 | $21.20 | $21.20 | 327,400 |
| 2023-06-23 | $21.25 | $21.57 | $20.40 | $20.78 | $20.78 | 1,827,093 |
| 2023-06-22 | $22.50 | $22.50 | $21.31 | $21.71 | $21.71 | 770,328 |
| 2023-06-21 | $22.64 | $23.35 | $22.12 | $22.41 | $22.41 | 570,397 |
| 2023-06-20 | $22.64 | $23.12 | $21.71 | $22.71 | $22.71 | 877,546 |
| 2023-06-16 | $23.12 | $23.14 | $22.32 | $22.67 | $22.67 | 716,308 |
| 2023-06-15 | $23.03 | $23.85 | $22.87 | $23.14 | $23.14 | 518,084 |
| 2023-06-14 | $23.82 | $24.25 | $22.48 | $23.22 | $23.22 | 983,263 |
| 2023-06-13 | $25.28 | $25.64 | $23.43 | $23.63 | $23.63 | 1,191,453 |
| 2023-06-12 | $21.73 | $25.06 | $21.65 | $25.00 | $25.00 | 1,569,057 |
| 2023-06-09 | $20.67 | $22.40 | $20.34 | $21.65 | $21.65 | 886,880 |
| 2023-06-08 | $20.06 | $20.96 | $19.52 | $20.63 | $20.63 | 573,652 |
| 2023-06-07 | $20.38 | $20.80 | $19.69 | $19.83 | $19.83 | 403,022 |
| 2023-06-06 | $19.02 | $20.34 | $18.80 | $20.06 | $20.06 | 484,286 |
| 2023-06-05 | $18.56 | $19.41 | $18.19 | $19.15 | $19.15 | 312,492 |
| 2023-06-02 | $18.31 | $18.85 | $17.90 | $18.60 | $18.60 | 294,454 |
| 2023-06-01 | $18.22 | $18.72 | $17.82 | $17.87 | $17.87 | 377,241 |
| 2023-05-31 | $18.74 | $18.91 | $18.10 | $18.30 | $18.30 | 933,933 |
| 2023-05-30 | $19.00 | $19.19 | $18.15 | $18.87 | $18.87 | 586,495 |
| 2023-05-26 | $17.39 | $18.89 | $17.38 | $18.72 | $18.72 | 823,347 |
| 2023-05-25 | $17.58 | $18.09 | $17.03 | $17.14 | $17.14 | 320,756 |
| 2023-05-24 | $17.07 | $17.48 | $16.55 | $17.44 | $17.44 | 227,305 |
| 2023-05-23 | $17.32 | $17.85 | $16.98 | $17.10 | $17.10 | 448,856 |
| 2023-05-22 | $16.90 | $17.96 | $16.67 | $17.40 | $17.40 | 528,316 |
| 2023-05-19 | $17.46 | $17.46 | $16.59 | $17.01 | $17.01 | 694,843 |
| 2023-05-18 | $17.60 | $17.80 | $16.92 | $17.21 | $17.21 | 387,983 |
| 2023-05-17 | $16.22 | $17.70 | $15.86 | $17.64 | $17.64 | 859,061 |
| 2023-05-16 | $17.16 | $17.35 | $15.99 | $16.09 | $16.09 | 557,065 |
| 2023-05-15 | $16.91 | $17.99 | $16.30 | $17.50 | $17.50 | 490,806 |
| 2023-05-12 | $17.77 | $18.12 | $16.65 | $16.75 | $16.75 | 536,295 |
| 2023-05-11 | $18.95 | $19.73 | $17.60 | $17.73 | $17.73 | 1,011,263 |
| 2023-05-10 | $14.50 | $19.29 | $13.87 | $18.72 | $18.72 | 1,852,491 |
| 2023-05-09 | $13.02 | $13.63 | $12.77 | $13.38 | $13.38 | 713,817 |
| 2023-05-08 | $13.02 | $13.41 | $13.00 | $13.22 | $13.22 | 857,571 |
| 2023-05-05 | $12.86 | $13.04 | $12.76 | $12.99 | $12.99 | 698,044 |
| 2023-05-04 | $12.95 | $13.41 | $12.45 | $12.58 | $12.58 | 518,671 |
| 2023-05-03 | $13.21 | $13.61 | $12.99 | $13.03 | $13.03 | 644,805 |
| 2023-05-02 | $14.19 | $14.19 | $13.28 | $13.31 | $13.31 | 420,098 |
| 2023-05-01 | $13.84 | $14.38 | $13.63 | $14.33 | $14.33 | 509,492 |
| 2023-04-28 | $13.34 | $14.26 | $13.15 | $13.89 | $13.89 | 509,739 |
| 2023-04-27 | $13.40 | $13.71 | $12.91 | $13.31 | $13.31 | 793,800 |
| 2023-04-26 | $13.56 | $13.56 | $13.09 | $13.25 | $13.25 | 805,964 |
| 2023-04-25 | $14.19 | $14.19 | $12.97 | $13.32 | $13.32 | 865,300 |
| 2023-04-24 | $13.88 | $14.49 | $13.68 | $14.42 | $14.42 | 684,708 |
| 2023-04-21 | $14.58 | $14.66 | $13.22 | $13.90 | $13.90 | 1,907,238 |
| 2023-04-20 | $15.24 | $15.25 | $14.76 | $14.82 | $14.82 | 425,233 |
| 2023-04-19 | $15.56 | $15.80 | $15.30 | $15.47 | $15.47 | 652,766 |
| 2023-04-18 | $15.61 | $15.68 | $15.19 | $15.68 | $15.68 | 439,017 |
| 2023-04-17 | $15.48 | $15.82 | $15.24 | $15.52 | $15.52 | 369,683 |
| 2023-04-14 | $15.71 | $15.73 | $14.97 | $15.39 | $15.39 | 333,117 |
| 2023-04-13 | $15.60 | $16.27 | $15.09 | $15.58 | $15.58 | 710,521 |
| 2023-04-12 | $15.77 | $15.92 | $14.94 | $15.39 | $15.39 | 683,385 |
| 2023-04-11 | $15.04 | $15.59 | $14.76 | $15.50 | $15.50 | 627,556 |
| 2023-04-10 | $13.85 | $14.96 | $13.61 | $14.96 | $14.96 | 805,674 |
| 2023-04-06 | $13.71 | $13.78 | $13.04 | $13.60 | $13.60 | 842,963 |
| 2023-04-05 | $14.37 | $14.37 | $13.59 | $13.78 | $13.78 | 655,333 |
| 2023-04-04 | $14.83 | $14.83 | $14.19 | $14.54 | $14.54 | 485,053 |
| 2023-04-03 | $14.88 | $15.36 | $14.52 | $14.89 | $14.89 | 636,848 |
| 2023-03-31 | $14.26 | $15.11 | $14.12 | $14.97 | $14.97 | 1,182,308 |
| 2023-03-30 | $14.85 | $15.22 | $14.21 | $14.24 | $14.24 | 718,646 |
| 2023-03-29 | $14.30 | $14.80 | $14.10 | $14.29 | $14.29 | 506,025 |
| 2023-03-28 | $14.30 | $14.42 | $13.87 | $14.10 | $14.10 | 626,001 |
| 2023-03-27 | $14.45 | $14.67 | $14.11 | $14.38 | $14.38 | 593,314 |
| 2023-03-24 | $14.56 | $15.06 | $14.24 | $14.33 | $14.33 | 645,667 |
| 2023-03-23 | $15.20 | $15.60 | $14.60 | $14.65 | $14.65 | 577,043 |
| 2023-03-22 | $15.93 | $16.10 | $14.95 | $14.95 | $14.95 | 748,586 |
| 2023-03-21 | $14.86 | $16.01 | $14.86 | $15.93 | $15.93 | 806,533 |
| 2023-03-20 | $15.02 | $15.14 | $14.48 | $14.61 | $14.61 | 666,796 |
| 2023-03-17 | $15.40 | $15.61 | $14.65 | $14.98 | $14.98 | 1,905,983 |
| 2023-03-16 | $15.65 | $15.89 | $15.47 | $15.58 | $15.58 | 608,410 |
| 2023-03-15 | $15.57 | $15.91 | $15.40 | $15.87 | $15.87 | 926,596 |
| 2023-03-14 | $16.44 | $16.64 | $15.74 | $15.82 | $15.82 | 765,100 |
| 2023-03-13 | $16.11 | $16.37 | $15.40 | $16.06 | $16.06 | 1,080,752 |
| 2023-03-10 | $18.00 | $18.00 | $16.37 | $16.66 | $16.66 | 1,569,063 |
| 2023-03-09 | $18.10 | $18.43 | $17.72 | $18.06 | $18.06 | 1,603,522 |
| 2023-03-08 | $18.22 | $18.57 | $18.03 | $18.22 | $18.22 | 1,035,101 |
| 2023-03-07 | $18.40 | $18.68 | $17.95 | $18.50 | $18.50 | 893,531 |
| 2023-03-06 | $18.41 | $18.82 | $17.85 | $18.42 | $18.42 | 704,936 |
| 2023-03-03 | $18.04 | $18.86 | $17.82 | $18.40 | $18.40 | 962,957 |
| 2023-03-02 | $17.71 | $18.66 | $17.36 | $18.36 | $18.36 | 1,909,780 |
| 2023-03-01 | $22.85 | $23.11 | $17.02 | $18.40 | $18.40 | 6,496,556 |
| 2023-02-28 | $31.12 | $31.87 | $30.41 | $30.41 | $30.41 | 667,976 |
| 2023-02-27 | $31.68 | $31.68 | $30.05 | $31.05 | $31.05 | 496,397 |
| 2023-02-24 | $31.98 | $32.29 | $30.94 | $31.15 | $31.15 | 557,306 |
| 2023-02-23 | $32.06 | $32.81 | $31.19 | $32.12 | $32.12 | 431,423 |
| 2023-02-22 | $31.80 | $32.16 | $31.11 | $31.89 | $31.89 | 405,989 |
| 2023-02-21 | $33.78 | $34.23 | $31.52 | $31.52 | $31.52 | 400,158 |
| 2023-02-17 | $35.67 | $35.75 | $34.22 | $34.56 | $34.56 | 429,075 |
| 2023-02-16 | $35.31 | $36.66 | $34.11 | $35.76 | $35.76 | 453,554 |
| 2023-02-15 | $35.33 | $36.65 | $34.82 | $36.21 | $36.21 | 467,116 |
| 2023-02-14 | $35.70 | $36.55 | $34.80 | $35.66 | $35.66 | 499,015 |
| 2023-02-13 | $34.07 | $36.89 | $33.86 | $36.23 | $36.23 | 483,104 |
| 2023-02-10 | $34.30 | $35.48 | $33.74 | $34.38 | $34.38 | 528,401 |
| 2023-02-09 | $36.88 | $37.53 | $34.00 | $34.17 | $34.17 | 351,422 |
| 2023-02-08 | $36.87 | $37.72 | $35.59 | $36.32 | $36.32 | 266,994 |
| 2023-02-07 | $37.23 | $37.69 | $35.95 | $36.85 | $36.85 | 502,656 |
| 2023-02-06 | $38.06 | $38.47 | $36.73 | $36.86 | $36.86 | 527,053 |
| 2023-02-03 | $39.54 | $40.79 | $38.15 | $38.58 | $38.58 | 702,447 |
| 2023-02-02 | $37.62 | $41.07 | $37.62 | $40.89 | $40.89 | 1,097,844 |
| 2023-02-01 | $34.89 | $37.46 | $34.32 | $37.20 | $37.20 | 462,079 |
| 2023-01-31 | $33.47 | $35.23 | $32.95 | $35.02 | $35.02 | 795,233 |
| 2023-01-30 | $33.96 | $34.28 | $32.00 | $32.66 | $32.66 | 661,192 |
| 2023-01-27 | $32.89 | $36.06 | $32.79 | $34.56 | $34.56 | 815,894 |
| 2023-01-26 | $32.57 | $33.34 | $31.62 | $32.96 | $32.96 | 567,558 |
| 2023-01-25 | $30.56 | $31.60 | $29.77 | $31.54 | $31.54 | 687,113 |
| 2023-01-24 | $29.05 | $31.48 | $27.10 | $31.15 | $31.15 | 1,489,955 |
| 2023-01-23 | $28.70 | $30.95 | $28.02 | $29.19 | $29.19 | 680,290 |
| 2023-01-20 | $27.27 | $28.72 | $26.87 | $27.97 | $27.97 | 602,839 |
| 2023-01-19 | $27.53 | $28.01 | $26.82 | $27.00 | $27.00 | 480,785 |
| 2023-01-18 | $29.30 | $30.05 | $27.64 | $27.81 | $27.81 | 615,689 |
| 2023-01-17 | $28.26 | $29.16 | $27.65 | $28.90 | $28.90 | 576,076 |
| 2023-01-13 | $28.29 | $28.91 | $27.65 | $28.37 | $28.37 | 730,113 |
| 2023-01-12 | $29.04 | $29.04 | $27.65 | $28.39 | $28.39 | 389,463 |
| 2023-01-11 | $28.55 | $29.50 | $27.90 | $29.04 | $29.04 | 279,377 |
| 2023-01-10 | $27.97 | $28.53 | $26.86 | $28.09 | $28.09 | 439,903 |
| 2023-01-09 | $28.27 | $29.07 | $27.27 | $27.89 | $27.89 | 678,795 |
| 2023-01-06 | $27.73 | $27.95 | $26.83 | $27.65 | $27.65 | 626,025 |
| 2023-01-05 | $29.67 | $29.67 | $26.88 | $27.60 | $27.60 | 853,135 |
| 2023-01-04 | $32.57 | $32.57 | $29.96 | $30.18 | $30.18 | 561,010 |
| 2023-01-03 | $32.29 | $33.02 | $31.66 | $32.33 | $32.33 | 779,140 |
| 2022-12-30 | $30.11 | $32.48 | $30.11 | $32.23 | $32.23 | 739,821 |
| 2022-12-29 | $30.00 | $30.88 | $29.25 | $30.52 | $30.52 | 475,660 |
| 2022-12-28 | $29.73 | $30.05 | $28.92 | $29.53 | $29.53 | 355,542 |
| 2022-12-27 | $31.44 | $31.44 | $29.83 | $29.84 | $29.84 | 536,023 |
| 2022-12-23 | $31.71 | $31.73 | $30.31 | $31.32 | $31.32 | 205,477 |
| 2022-12-22 | $33.01 | $33.03 | $31.14 | $31.75 | $31.75 | 405,708 |
| 2022-12-21 | $31.50 | $33.81 | $31.04 | $33.40 | $33.40 | 505,689 |
| 2022-12-20 | $32.30 | $32.31 | $31.03 | $31.40 | $31.40 | 582,205 |
| 2022-12-19 | $32.32 | $32.98 | $31.78 | $32.49 | $32.49 | 850,255 |
| 2022-12-16 | $33.88 | $34.28 | $32.38 | $32.53 | $32.53 | 1,250,589 |
| 2022-12-15 | $36.17 | $36.44 | $34.23 | $34.30 | $34.30 | 767,543 |
| 2022-12-14 | $36.86 | $38.40 | $35.76 | $36.52 | $36.52 | 1,367,884 |
| 2022-12-13 | $42.26 | $43.06 | $38.47 | $38.59 | $38.59 | 618,759 |
| 2022-12-12 | $39.89 | $40.35 | $39.28 | $39.88 | $39.88 | 500,557 |
| 2022-12-09 | $39.93 | $40.86 | $39.48 | $39.95 | $39.95 | 502,932 |
| 2022-12-08 | $40.22 | $41.19 | $39.74 | $40.00 | $40.00 | 432,784 |
| 2022-12-07 | $42.09 | $42.83 | $40.00 | $40.08 | $40.08 | 507,851 |
| 2022-12-06 | $43.87 | $44.10 | $42.16 | $42.28 | $42.28 | 284,037 |
| 2022-12-05 | $46.37 | $47.06 | $43.46 | $43.87 | $43.87 | 367,435 |
| 2022-12-02 | $43.72 | $46.74 | $42.76 | $46.71 | $46.71 | 427,874 |
| 2022-12-01 | $42.57 | $44.54 | $41.78 | $43.52 | $43.52 | 563,796 |
| 2022-11-30 | $41.76 | $42.25 | $39.64 | $42.23 | $42.23 | 707,683 |
| 2022-11-29 | $41.14 | $42.66 | $40.21 | $41.42 | $41.42 | 796,509 |
| 2022-11-28 | $42.64 | $43.14 | $41.13 | $41.14 | $41.14 | 362,236 |
| 2022-11-25 | $41.76 | $42.89 | $41.76 | $42.43 | $42.43 | 86,800 |
| 2022-11-23 | $41.69 | $42.76 | $40.64 | $41.80 | $41.80 | 320,257 |
| 2022-11-22 | $42.15 | $42.36 | $40.45 | $41.55 | $41.55 | 352,403 |
| 2022-11-21 | $42.38 | $42.94 | $41.73 | $42.11 | $42.11 | 244,962 |
| 2022-11-18 | $44.18 | $44.18 | $41.66 | $42.56 | $42.56 | 416,045 |
| 2022-11-17 | $43.92 | $45.12 | $42.28 | $43.25 | $43.25 | 331,304 |
| 2022-11-16 | $45.52 | $45.52 | $43.39 | $44.64 | $44.64 | 431,996 |
| 2022-11-15 | $43.70 | $47.86 | $43.27 | $44.86 | $44.86 | 562,539 |
| 2022-11-14 | $40.09 | $44.74 | $39.84 | $43.37 | $43.37 | 647,907 |
| 2022-11-11 | $42.89 | $42.89 | $39.02 | $40.02 | $40.02 | 1,385,498 |
| 2022-11-10 | $43.52 | $44.86 | $36.10 | $43.12 | $43.12 | 3,564,856 |
| 2022-11-09 | $54.01 | $54.77 | $50.23 | $50.42 | $50.42 | 585,874 |
| 2022-11-08 | $54.00 | $54.10 | $52.51 | $54.03 | $54.03 | 307,983 |
| 2022-11-07 | $54.04 | $54.18 | $52.00 | $53.42 | $53.42 | 323,114 |
| 2022-11-04 | $57.23 | $57.74 | $52.55 | $53.43 | $53.43 | 619,652 |
| 2022-11-03 | $55.31 | $58.00 | $54.22 | $56.20 | $56.20 | 362,871 |
| 2022-11-02 | $58.36 | $59.26 | $55.67 | $55.89 | $55.89 | 329,385 |
| 2022-11-01 | $61.02 | $63.90 | $57.93 | $58.56 | $58.56 | 550,692 |
| 2022-10-31 | $60.00 | $60.52 | $58.28 | $60.06 | $60.06 | 302,928 |
| 2022-10-28 | $59.72 | $60.73 | $57.66 | $60.00 | $60.00 | 361,276 |
| 2022-10-27 | $58.66 | $61.00 | $57.81 | $59.30 | $59.30 | 406,100 |
| 2022-10-26 | $60.11 | $61.63 | $59.40 | $59.86 | $59.86 | 284,493 |
| 2022-10-25 | $57.76 | $60.00 | $57.58 | $59.76 | $59.76 | 462,090 |
| 2022-10-24 | $55.58 | $57.31 | $54.11 | $57.02 | $57.02 | 400,903 |
| 2022-10-21 | $54.77 | $56.11 | $53.33 | $55.77 | $55.77 | 322,573 |
| 2022-10-20 | $52.39 | $55.77 | $51.39 | $54.49 | $54.49 | 555,706 |
| 2022-10-19 | $53.40 | $54.69 | $51.51 | $52.11 | $52.11 | 406,502 |
| 2022-10-18 | $54.97 | $56.12 | $53.56 | $54.39 | $54.39 | 352,956 |
| 2022-10-17 | $52.48 | $55.09 | $52.44 | $53.73 | $53.73 | 385,729 |
| 2022-10-14 | $55.60 | $56.94 | $52.02 | $52.16 | $52.16 | 465,375 |
| 2022-10-13 | $55.47 | $56.12 | $53.95 | $55.29 | $55.29 | 459,333 |
| 2022-10-12 | $56.44 | $58.00 | $55.59 | $57.26 | $57.26 | 227,717 |
| 2022-10-11 | $56.15 | $57.84 | $55.01 | $56.67 | $56.67 | 220,155 |
| 2022-10-10 | $58.88 | $58.96 | $55.33 | $56.16 | $56.16 | 287,176 |
| 2022-10-07 | $60.17 | $60.21 | $58.33 | $59.01 | $59.01 | 388,856 |
| 2022-10-06 | $61.78 | $63.14 | $60.10 | $61.00 | $61.00 | 612,157 |
| 2022-10-05 | $58.88 | $62.48 | $57.78 | $62.26 | $62.26 | 475,376 |
| 2022-10-04 | $59.65 | $61.81 | $58.79 | $59.68 | $59.68 | 478,394 |
| 2022-10-03 | $57.63 | $59.34 | $57.26 | $58.54 | $58.54 | 584,933 |
| 2022-09-30 | $56.75 | $58.88 | $56.38 | $56.79 | $56.79 | 472,780 |
| 2022-09-29 | $58.06 | $58.06 | $55.31 | $57.22 | $57.22 | 326,472 |
| 2022-09-28 | $55.60 | $59.19 | $54.75 | $58.30 | $58.30 | 771,180 |
| 2022-09-27 | $56.32 | $57.00 | $53.70 | $55.78 | $55.78 | 1,204,832 |
| 2022-09-26 | $58.99 | $61.14 | $58.14 | $58.23 | $58.23 | 337,888 |
| 2022-09-23 | $60.59 | $61.37 | $58.72 | $60.05 | $60.05 | 479,732 |
| 2022-09-22 | $63.05 | $63.05 | $60.88 | $61.15 | $61.15 | 424,125 |
| 2022-09-21 | $60.10 | $64.35 | $59.80 | $62.21 | $62.21 | 552,061 |
| 2022-09-20 | $60.30 | $61.88 | $59.59 | $60.08 | $60.08 | 568,983 |
| 2022-09-19 | $55.63 | $60.87 | $55.54 | $60.69 | $60.69 | 460,307 |
| 2022-09-16 | $58.22 | $58.79 | $56.56 | $56.68 | $56.68 | 1,802,456 |
| 2022-09-15 | $59.93 | $61.43 | $58.64 | $59.66 | $59.66 | 625,816 |
| 2022-09-14 | $59.60 | $60.41 | $58.12 | $60.04 | $60.04 | 721,733 |
| 2022-09-13 | $56.70 | $60.00 | $56.70 | $58.90 | $58.90 | 905,421 |
| 2022-09-12 | $58.22 | $59.84 | $57.38 | $59.73 | $59.73 | 780,486 |
| 2022-09-09 | $54.80 | $58.58 | $54.12 | $58.36 | $58.36 | 785,371 |
| 2022-09-08 | $52.00 | $54.62 | $51.70 | $54.28 | $54.28 | 399,937 |
| 2022-09-07 | $51.17 | $53.36 | $51.09 | $52.70 | $52.70 | 621,518 |
| 2022-09-06 | $52.40 | $53.98 | $50.54 | $51.42 | $51.42 | 732,018 |
| 2022-09-02 | $50.85 | $52.96 | $49.64 | $52.40 | $52.40 | 746,061 |
| 2022-09-01 | $48.55 | $49.99 | $46.96 | $49.73 | $49.73 | 850,383 |
| 2022-08-31 | $49.44 | $50.25 | $46.26 | $49.01 | $49.01 | 1,471,766 |
| 2022-08-30 | $48.72 | $51.28 | $48.47 | $51.08 | $51.08 | 595,982 |
| 2022-08-29 | $45.82 | $48.73 | $45.56 | $48.48 | $48.48 | 693,549 |
| 2022-08-26 | $47.61 | $50.10 | $45.50 | $46.25 | $46.25 | 413,865 |
| 2022-08-25 | $46.98 | $47.51 | $45.81 | $47.42 | $47.42 | 479,312 |
| 2022-08-24 | $44.03 | $46.52 | $43.65 | $46.12 | $46.12 | 377,001 |
| 2022-08-23 | $45.36 | $46.58 | $44.13 | $44.43 | $44.43 | 522,106 |
| 2022-08-22 | $45.18 | $46.16 | $44.04 | $45.17 | $45.17 | 294,054 |
| 2022-08-19 | $46.77 | $47.33 | $44.63 | $45.86 | $45.86 | 611,601 |
| 2022-08-18 | $49.49 | $50.13 | $47.43 | $49.05 | $49.05 | 428,911 |
| 2022-08-17 | $49.25 | $50.75 | $48.26 | $50.00 | $50.00 | 515,917 |
| 2022-08-16 | $49.87 | $51.24 | $49.36 | $50.32 | $50.32 | 872,178 |
| 2022-08-15 | $48.79 | $50.33 | $47.19 | $50.05 | $50.05 | 503,045 |
| 2022-08-12 | $50.78 | $51.46 | $48.04 | $49.05 | $49.05 | 1,219,013 |
| 2022-08-11 | $51.94 | $53.46 | $50.17 | $50.70 | $50.70 | 619,546 |
| 2022-08-10 | $43.18 | $55.49 | $43.18 | $49.70 | $49.70 | 2,173,828 |
| 2022-08-09 | $44.18 | $44.21 | $41.81 | $41.94 | $41.94 | 334,143 |
| 2022-08-08 | $43.08 | $44.98 | $43.00 | $44.90 | $44.90 | 466,760 |
| 2022-08-05 | $41.56 | $43.33 | $41.02 | $42.60 | $42.60 | 1,009,113 |
| 2022-08-04 | $42.77 | $43.08 | $41.94 | $42.59 | $42.59 | 430,706 |
| 2022-08-03 | $41.16 | $42.62 | $40.70 | $42.36 | $42.36 | 235,930 |
| 2022-08-02 | $38.39 | $40.70 | $38.25 | $40.66 | $40.66 | 386,455 |
| 2022-08-01 | $37.53 | $39.14 | $36.75 | $38.95 | $38.95 | 277,895 |
| 2022-07-29 | $37.71 | $38.40 | $36.73 | $38.00 | $38.00 | 293,214 |
| 2022-07-28 | $36.79 | $37.83 | $36.04 | $37.69 | $37.69 | 233,932 |
| 2022-07-27 | $37.00 | $37.25 | $35.44 | $37.03 | $37.03 | 338,010 |
| 2022-07-26 | $35.83 | $36.73 | $35.30 | $36.11 | $36.11 | 127,252 |
| 2022-07-25 | $36.89 | $36.89 | $35.75 | $36.57 | $36.57 | 168,479 |
| 2022-07-22 | $38.06 | $39.21 | $36.43 | $36.89 | $36.89 | 294,320 |
| 2022-07-21 | $38.35 | $39.25 | $37.42 | $38.22 | $38.22 | 286,208 |
| 2022-07-20 | $36.22 | $39.16 | $36.22 | $38.40 | $38.40 | 313,786 |
| 2022-07-19 | $36.00 | $36.94 | $35.08 | $36.07 | $36.07 | 308,319 |
| 2022-07-18 | $35.63 | $36.98 | $34.78 | $35.52 | $35.52 | 552,839 |
| 2022-07-15 | $33.96 | $35.14 | $33.10 | $34.93 | $34.93 | 228,986 |
| 2022-07-14 | $33.65 | $33.90 | $33.01 | $33.51 | $33.51 | 122,219 |
| 2022-07-13 | $33.89 | $35.00 | $33.40 | $34.16 | $34.16 | 117,709 |
| 2022-07-12 | $35.85 | $36.17 | $34.89 | $35.00 | $35.00 | 176,812 |
| 2022-07-11 | $36.15 | $36.67 | $34.62 | $35.73 | $35.73 | 380,559 |
| 2022-07-08 | $35.80 | $37.38 | $35.45 | $36.72 | $36.72 | 273,334 |
| 2022-07-07 | $33.85 | $37.08 | $33.17 | $36.67 | $36.67 | 516,782 |
| 2022-07-06 | $33.92 | $34.30 | $33.27 | $33.79 | $33.79 | 311,484 |
| 2022-07-05 | $33.56 | $34.27 | $32.10 | $34.00 | $34.00 | 571,886 |
| 2022-07-01 | $33.85 | $34.12 | $31.91 | $33.83 | $33.83 | 301,962 |
| 2022-06-30 | $33.31 | $34.20 | $32.57 | $33.93 | $33.93 | 710,725 |
| 2022-06-29 | $33.20 | $34.00 | $32.55 | $33.70 | $33.70 | 280,580 |
| 2022-06-28 | $34.68 | $35.54 | $33.28 | $33.51 | $33.51 | 381,837 |
| 2022-06-27 | $35.56 | $35.61 | $33.69 | $34.77 | $34.77 | 460,848 |
| 2022-06-24 | $38.31 | $38.55 | $35.22 | $35.48 | $35.48 | 1,811,856 |
| 2022-06-23 | $36.26 | $37.50 | $35.83 | $37.32 | $37.32 | 1,313,543 |
| 2022-06-22 | $35.45 | $36.78 | $35.32 | $35.97 | $35.97 | 368,067 |
| 2022-06-21 | $35.50 | $37.31 | $35.09 | $36.11 | $36.11 | 701,110 |
| 2022-06-17 | $32.85 | $35.65 | $32.78 | $35.41 | $35.41 | 1,048,741 |
| 2022-06-16 | $32.41 | $32.53 | $30.62 | $32.45 | $32.45 | 357,800 |
| 2022-06-15 | $31.62 | $33.90 | $31.01 | $33.21 | $33.21 | 448,205 |
| 2022-06-14 | $30.82 | $31.42 | $30.34 | $31.11 | $31.11 | 205,567 |
| 2022-06-13 | $31.65 | $32.70 | $30.37 | $30.89 | $30.89 | 405,933 |
| 2022-06-10 | $32.32 | $34.05 | $32.00 | $33.30 | $33.30 | 402,555 |
| 2022-06-09 | $35.18 | $35.18 | $33.30 | $33.57 | $33.57 | 197,064 |
| 2022-06-08 | $33.32 | $36.50 | $33.32 | $35.50 | $35.50 | 1,313,949 |
| 2022-06-07 | $32.37 | $33.74 | $32.24 | $33.22 | $33.22 | 589,679 |
| 2022-06-06 | $34.27 | $34.98 | $32.80 | $33.12 | $33.12 | 345,485 |
| 2022-06-03 | $32.95 | $33.59 | $31.18 | $33.49 | $33.49 | 360,254 |
| 2022-06-02 | $31.59 | $34.00 | $30.94 | $33.52 | $33.52 | 613,128 |
| 2022-06-01 | $34.02 | $35.12 | $31.22 | $31.63 | $31.63 | 418,198 |
| 2022-05-31 | $35.29 | $35.29 | $33.36 | $34.01 | $34.01 | 240,713 |
| 2022-05-27 | $33.76 | $35.10 | $33.54 | $34.98 | $34.98 | 199,330 |
| 2022-05-26 | $32.65 | $34.89 | $32.18 | $33.30 | $33.30 | 212,811 |
| 2022-05-25 | $31.30 | $32.97 | $30.70 | $32.35 | $32.35 | 231,429 |
| 2022-05-24 | $30.72 | $32.24 | $29.09 | $31.32 | $31.32 | 322,279 |
| 2022-05-23 | $29.59 | $31.37 | $28.83 | $31.20 | $31.20 | 308,462 |
| 2022-05-20 | $30.57 | $30.57 | $28.39 | $29.49 | $29.49 | 378,878 |
| 2022-05-19 | $31.60 | $32.61 | $30.00 | $30.19 | $30.19 | 527,362 |
| 2022-05-18 | $30.97 | $31.66 | $30.07 | $31.60 | $31.60 | 318,557 |
| 2022-05-17 | $31.22 | $32.32 | $29.76 | $31.92 | $31.92 | 589,558 |
| 2022-05-16 | $32.28 | $32.29 | $30.11 | $30.31 | $30.31 | 301,929 |
| 2022-05-13 | $31.77 | $33.10 | $30.67 | $31.91 | $31.91 | 362,854 |
| 2022-05-12 | $27.04 | $32.03 | $26.61 | $30.35 | $30.35 | 696,380 |
| 2022-05-11 | $30.73 | $31.72 | $27.33 | $27.62 | $27.62 | 886,593 |
| 2022-05-10 | $33.32 | $34.66 | $28.72 | $29.26 | $29.26 | 1,107,430 |
| 2022-05-09 | $33.40 | $34.41 | $31.35 | $32.50 | $32.50 | 560,208 |
| 2022-05-06 | $34.70 | $36.79 | $33.43 | $34.77 | $34.77 | 615,013 |
| 2022-05-05 | $37.66 | $37.77 | $34.00 | $34.98 | $34.98 | 421,856 |
| 2022-05-04 | $37.21 | $38.44 | $34.72 | $38.19 | $38.19 | 390,235 |
| 2022-05-03 | $36.15 | $37.79 | $35.84 | $36.99 | $36.99 | 454,035 |
| 2022-05-02 | $32.64 | $36.48 | $32.11 | $36.37 | $36.37 | 366,237 |
| 2022-04-29 | $33.78 | $36.39 | $32.65 | $32.82 | $32.82 | 374,377 |
| 2022-04-28 | $35.49 | $36.30 | $33.91 | $34.50 | $34.50 | 456,554 |
| 2022-04-27 | $36.85 | $37.97 | $34.42 | $35.01 | $35.01 | 508,061 |
| 2022-04-26 | $38.23 | $38.23 | $36.33 | $36.87 | $36.87 | 267,975 |
| 2022-04-25 | $35.73 | $38.77 | $35.73 | $38.54 | $38.54 | 263,392 |
| 2022-04-22 | $38.59 | $39.30 | $36.33 | $36.79 | $36.79 | 414,769 |
| 2022-04-21 | $39.78 | $40.30 | $38.22 | $38.75 | $38.75 | 263,770 |
| 2022-04-20 | $40.45 | $40.45 | $38.14 | $39.11 | $39.11 | 338,288 |
| 2022-04-19 | $38.11 | $40.36 | $37.67 | $40.12 | $40.12 | 285,857 |
| 2022-04-18 | $37.44 | $38.72 | $36.56 | $38.68 | $38.68 | 264,926 |
| 2022-04-14 | $37.70 | $38.45 | $36.86 | $37.97 | $37.97 | 240,523 |
| 2022-04-13 | $35.91 | $38.52 | $35.05 | $37.84 | $37.84 | 335,657 |
| 2022-04-12 | $36.17 | $37.34 | $35.35 | $35.93 | $35.93 | 311,052 |
| 2022-04-11 | $34.95 | $36.10 | $34.24 | $34.67 | $34.67 | 419,547 |
| 2022-04-08 | $36.32 | $36.34 | $34.64 | $35.62 | $35.62 | 240,181 |
| 2022-04-07 | $37.06 | $38.08 | $35.35 | $35.99 | $35.99 | 302,751 |
| 2022-04-06 | $38.59 | $38.59 | $36.05 | $37.24 | $37.24 | 553,289 |
| 2022-04-05 | $40.91 | $41.10 | $38.99 | $39.33 | $39.33 | 289,198 |
| 2022-04-04 | $37.79 | $41.55 | $37.66 | $40.65 | $40.65 | 421,437 |
| 2022-04-01 | $37.23 | $38.90 | $36.82 | $37.49 | $37.49 | 384,831 |
| 2022-03-31 | $36.32 | $37.28 | $35.31 | $36.75 | $36.75 | 553,321 |
| 2022-03-30 | $34.79 | $36.87 | $34.79 | $35.29 | $35.29 | 342,600 |
| 2022-03-29 | $35.00 | $36.68 | $34.60 | $35.65 | $35.65 | 370,241 |
| 2022-03-28 | $35.29 | $35.79 | $33.01 | $34.92 | $34.92 | 393,052 |
| 2022-03-25 | $37.15 | $37.15 | $34.33 | $35.05 | $35.05 | 320,309 |
| 2022-03-24 | $36.68 | $37.60 | $35.09 | $37.24 | $37.24 | 303,293 |
| 2022-03-23 | $33.83 | $38.07 | $33.50 | $36.71 | $36.71 | 565,699 |
| 2022-03-22 | $34.77 | $35.22 | $33.34 | $34.21 | $34.21 | 1,092,690 |
| 2022-03-21 | $39.69 | $40.19 | $34.86 | $34.90 | $34.90 | 1,019,973 |
| 2022-03-18 | $38.43 | $42.03 | $37.11 | $39.72 | $39.72 | 3,314,183 |
| 2022-03-17 | $37.70 | $39.93 | $37.62 | $39.54 | $39.54 | 983,283 |
| 2022-03-16 | $37.52 | $38.52 | $36.37 | $38.03 | $38.03 | 1,007,822 |
| 2022-03-15 | $34.66 | $36.02 | $33.86 | $35.91 | $35.91 | 550,640 |
| 2022-03-14 | $38.42 | $38.88 | $34.51 | $34.86 | $34.86 | 789,065 |
| 2022-03-11 | $42.83 | $42.83 | $38.60 | $38.84 | $38.84 | 660,542 |
| 2022-03-10 | $43.80 | $43.80 | $41.45 | $42.00 | $42.00 | 396,645 |
| 2022-03-09 | $41.83 | $45.35 | $41.83 | $44.45 | $44.45 | 381,830 |
| 2022-03-08 | $42.40 | $42.72 | $39.84 | $40.94 | $40.94 | 753,420 |
| 2022-03-07 | $43.68 | $46.15 | $42.35 | $42.83 | $42.83 | 630,945 |
| 2022-03-04 | $46.14 | $47.03 | $42.32 | $43.35 | $43.35 | 427,892 |
| 2022-03-03 | $49.65 | $50.09 | $46.17 | $46.62 | $46.62 | 247,542 |
| 2022-03-02 | $48.27 | $49.74 | $47.62 | $49.09 | $49.09 | 371,501 |
| 2022-03-01 | $49.13 | $50.17 | $48.15 | $48.83 | $48.83 | 388,230 |
| 2022-02-28 | $46.08 | $49.56 | $46.08 | $48.91 | $48.91 | 600,277 |
| 2022-02-25 | $44.84 | $46.49 | $43.45 | $46.35 | $46.35 | 527,568 |
| 2022-02-24 | $40.28 | $44.88 | $40.11 | $44.71 | $44.71 | 431,620 |
| 2022-02-23 | $43.81 | $44.00 | $41.58 | $41.76 | $41.76 | 377,816 |
| 2022-02-22 | $44.10 | $45.36 | $43.19 | $43.48 | $43.48 | 263,156 |
| 2022-02-18 | $47.21 | $47.69 | $43.64 | $44.51 | $44.51 | 425,661 |
| 2022-02-17 | $48.63 | $49.03 | $47.39 | $47.68 | $47.68 | 212,986 |
| 2022-02-16 | $48.89 | $49.55 | $47.76 | $48.70 | $48.70 | 363,336 |
| 2022-02-15 | $47.50 | $49.54 | $47.00 | $49.04 | $49.04 | 660,070 |
| 2022-02-14 | $47.18 | $49.70 | $46.23 | $48.56 | $48.56 | 557,193 |
| 2022-02-11 | $48.90 | $50.61 | $46.51 | $47.02 | $47.02 | 209,928 |
| 2022-02-10 | $49.70 | $51.39 | $47.08 | $48.92 | $48.92 | 920,085 |
| 2022-02-09 | $49.16 | $51.12 | $48.94 | $50.46 | $50.46 | 966,999 |
| 2022-02-08 | $44.75 | $49.40 | $44.29 | $48.69 | $48.69 | 748,027 |
| 2022-02-07 | $43.00 | $45.15 | $42.93 | $44.59 | $44.59 | 692,896 |
| 2022-02-04 | $42.33 | $43.84 | $41.66 | $42.73 | $42.73 | 665,732 |
| 2022-02-03 | $41.25 | $42.86 | $41.13 | $42.15 | $42.15 | 1,095,582 |
| 2022-02-02 | $43.60 | $43.60 | $41.81 | $42.56 | $42.56 | 2,433,259 |
| 2022-02-01 | $47.10 | $47.20 | $40.92 | $44.01 | $44.01 | 5,457,565 |
| 2022-01-31 | $48.77 | $52.87 | $47.64 | $51.60 | $51.60 | 248,580 |
| 2022-01-28 | $44.72 | $48.55 | $43.19 | $47.64 | $47.64 | 272,873 |
| 2022-01-27 | $48.31 | $49.72 | $43.77 | $45.00 | $45.00 | 434,462 |
| 2022-01-26 | $51.70 | $51.70 | $47.42 | $47.83 | $47.83 | 534,843 |
| 2022-01-25 | $50.67 | $51.55 | $47.33 | $50.26 | $50.26 | 328,664 |
| 2022-01-24 | $49.95 | $52.31 | $45.76 | $52.13 | $52.13 | 366,221 |
| 2022-01-21 | $53.83 | $55.73 | $51.42 | $51.81 | $51.81 | 598,929 |
| 2022-01-20 | $53.06 | $57.97 | $51.85 | $54.90 | $54.90 | 539,740 |
| 2022-01-19 | $49.73 | $51.99 | $48.88 | $51.48 | $51.48 | 322,052 |
| 2022-01-18 | $53.01 | $53.01 | $49.49 | $49.88 | $49.88 | 340,576 |
| 2022-01-14 | $54.02 | $55.21 | $52.27 | $54.34 | $54.34 | 152,257 |
| 2022-01-13 | $58.00 | $58.14 | $51.91 | $54.29 | $54.29 | 353,095 |
| 2022-01-12 | $58.09 | $59.30 | $57.76 | $58.70 | $58.70 | 792,686 |
| 2022-01-11 | $58.00 | $59.00 | $56.83 | $57.59 | $57.59 | 524,043 |
| 2022-01-10 | $54.19 | $58.25 | $53.50 | $58.15 | $58.15 | 348,014 |
| 2022-01-07 | $54.17 | $56.43 | $52.89 | $55.56 | $55.56 | 1,061,291 |
| 2022-01-06 | $51.46 | $54.67 | $49.18 | $53.87 | $53.87 | 336,676 |
| 2022-01-05 | $53.03 | $55.98 | $51.18 | $51.54 | $51.54 | 342,439 |
| 2022-01-04 | $54.04 | $54.09 | $50.93 | $53.75 | $53.75 | 363,786 |
| 2022-01-03 | $52.47 | $54.62 | $51.25 | $53.92 | $53.92 | 229,954 |
| 2021-12-31 | $51.85 | $53.56 | $50.51 | $51.25 | $51.25 | 279,454 |
| 2021-12-30 | $51.33 | $54.00 | $50.07 | $52.97 | $52.97 | 204,521 |
| 2021-12-29 | $52.99 | $53.05 | $50.34 | $51.73 | $51.73 | 282,517 |
| 2021-12-28 | $50.61 | $53.14 | $49.98 | $52.83 | $52.83 | 210,826 |
| 2021-12-27 | $51.07 | $51.85 | $48.62 | $50.63 | $50.63 | 228,510 |
| 2021-12-23 | $47.15 | $52.19 | $45.81 | $50.94 | $50.94 | 404,139 |
| 2021-12-22 | $47.06 | $47.68 | $45.33 | $46.89 | $46.89 | 239,760 |
| 2021-12-21 | $46.57 | $50.38 | $45.64 | $46.86 | $46.86 | 565,477 |
| 2021-12-20 | $43.10 | $46.49 | $42.54 | $46.24 | $46.24 | 506,206 |
| 2021-12-17 | $41.99 | $44.54 | $40.38 | $43.70 | $43.70 | 633,381 |
| 2021-12-16 | $44.17 | $46.98 | $41.58 | $42.76 | $42.76 | 607,344 |
| 2021-12-15 | $42.99 | $44.43 | $40.67 | $44.34 | $44.34 | 807,712 |
| 2021-12-14 | $42.89 | $44.32 | $41.62 | $43.09 | $43.09 | 582,621 |
| 2021-12-13 | $44.58 | $46.62 | $41.93 | $43.12 | $43.12 | 412,104 |
| 2021-12-10 | $46.92 | $47.28 | $44.53 | $46.25 | $46.25 | 758,278 |
| 2021-12-09 | $45.50 | $49.43 | $44.46 | $46.91 | $46.91 | 651,986 |
| 2021-12-08 | $45.09 | $47.76 | $42.02 | $45.31 | $45.31 | 424,937 |
| 2021-12-07 | $42.32 | $45.93 | $41.52 | $44.71 | $44.71 | 410,872 |
| 2021-12-06 | $43.38 | $43.92 | $40.71 | $41.24 | $41.24 | 543,813 |
| 2021-12-03 | $46.05 | $46.40 | $42.33 | $43.38 | $43.38 | 391,365 |
| 2021-12-02 | $47.07 | $47.60 | $43.82 | $46.13 | $46.13 | 207,860 |
| 2021-12-01 | $50.04 | $51.00 | $47.01 | $47.46 | $47.46 | 457,826 |
| 2021-11-30 | $49.50 | $50.26 | $47.51 | $49.71 | $49.71 | 449,223 |
| 2021-11-29 | $51.23 | $51.23 | $48.73 | $49.93 | $49.93 | 195,579 |
| 2021-11-26 | $50.75 | $52.62 | $50.30 | $50.48 | $50.48 | 123,447 |
| 2021-11-24 | $50.21 | $51.85 | $49.64 | $51.69 | $51.69 | 147,339 |
| 2021-11-23 | $52.12 | $53.23 | $50.40 | $51.07 | $51.07 | 337,182 |
| 2021-11-22 | $54.30 | $54.83 | $51.72 | $52.55 | $52.55 | 189,464 |
| 2021-11-19 | $57.48 | $57.53 | $53.37 | $54.36 | $54.36 | 234,392 |
| 2021-11-18 | $55.33 | $59.12 | $54.94 | $57.53 | $57.53 | 504,654 |
| 2021-11-17 | $51.33 | $56.24 | $50.08 | $55.69 | $55.69 | 668,912 |
| 2021-11-16 | $53.23 | $53.45 | $50.99 | $51.21 | $51.21 | 212,390 |
| 2021-11-15 | $54.17 | $56.00 | $50.90 | $53.06 | $53.06 | 461,537 |
| 2021-11-12 | $46.01 | $58.50 | $46.00 | $54.17 | $54.17 | 1,380,976 |
| 2021-11-11 | $49.90 | $54.74 | $45.58 | $45.81 | $45.81 | 1,675,750 |
| 2021-11-10 | $43.96 | $46.40 | $40.90 | $43.03 | $43.03 | 356,861 |
| 2021-11-09 | $46.00 | $46.77 | $44.16 | $44.48 | $44.48 | 146,836 |
| 2021-11-08 | $48.42 | $49.53 | $45.61 | $46.13 | $46.13 | 209,750 |
| 2021-11-05 | $47.20 | $48.35 | $46.28 | $47.69 | $47.69 | 173,002 |
| 2021-11-04 | $50.25 | $50.82 | $46.38 | $47.12 | $47.12 | 222,105 |
| 2021-11-03 | $50.33 | $52.43 | $49.74 | $50.42 | $50.42 | 183,811 |
| 2021-11-02 | $54.96 | $55.64 | $49.03 | $50.01 | $50.01 | 299,707 |
| 2021-11-01 | $54.00 | $55.36 | $53.01 | $55.02 | $55.02 | 207,292 |
| 2021-10-29 | $53.61 | $54.38 | $52.10 | $54.00 | $54.00 | 114,715 |
| 2021-10-28 | $55.15 | $56.00 | $52.74 | $53.86 | $53.86 | 61,566 |
| 2021-10-27 | $57.51 | $59.38 | $54.90 | $55.05 | $55.05 | 76,421 |
| 2021-10-26 | $60.26 | $61.14 | $57.63 | $57.64 | $57.64 | 71,564 |
| 2021-10-25 | $59.25 | $60.94 | $59.20 | $59.89 | $59.89 | 76,752 |
| 2021-10-22 | $60.90 | $61.39 | $58.88 | $59.00 | $59.00 | 94,975 |
| 2021-10-21 | $60.75 | $62.48 | $60.47 | $61.08 | $61.08 | 106,278 |
| 2021-10-20 | $60.25 | $61.28 | $59.34 | $60.70 | $60.70 | 161,264 |
| 2021-10-19 | $57.79 | $62.91 | $57.41 | $60.00 | $60.00 | 186,634 |
| 2021-10-18 | $59.84 | $60.65 | $57.39 | $57.51 | $57.51 | 157,173 |
| 2021-10-15 | $59.91 | $60.17 | $57.74 | $59.88 | $59.88 | 147,139 |
| 2021-10-14 | $59.22 | $63.63 | $58.92 | $58.99 | $58.99 | 189,081 |
| 2021-10-13 | $57.41 | $58.48 | $57.04 | $58.32 | $58.32 | 121,904 |
| 2021-10-12 | $57.06 | $57.84 | $55.36 | $56.67 | $56.67 | 175,231 |
| 2021-10-11 | $56.57 | $57.35 | $56.00 | $56.77 | $56.77 | 136,830 |
| 2021-10-08 | $57.03 | $57.74 | $56.24 | $56.57 | $56.57 | 131,824 |
| 2021-10-07 | $55.44 | $58.68 | $55.44 | $56.83 | $56.83 | 229,426 |
| 2021-10-06 | $53.31 | $56.26 | $52.78 | $55.03 | $55.03 | 208,842 |
| 2021-10-05 | $54.31 | $58.05 | $53.62 | $53.82 | $53.82 | 215,221 |
| 2021-10-04 | $55.42 | $55.86 | $53.06 | $54.27 | $54.27 | 137,702 |
| 2021-10-01 | $58.04 | $59.57 | $52.15 | $55.67 | $55.67 | 303,184 |
| 2021-09-30 | $56.72 | $57.89 | $55.61 | $57.67 | $57.67 | 213,372 |
| 2021-09-29 | $53.95 | $55.75 | $51.05 | $55.60 | $55.60 | 445,994 |
| 2021-09-28 | $56.18 | $57.75 | $53.00 | $53.99 | $53.99 | 237,353 |
| 2021-09-27 | $58.00 | $58.28 | $55.95 | $56.75 | $56.75 | 108,401 |
| 2021-09-24 | $58.68 | $59.63 | $57.43 | $58.37 | $58.37 | 85,302 |
| 2021-09-23 | $57.55 | $61.04 | $57.48 | $59.19 | $59.19 | 254,990 |
| 2021-09-22 | $56.82 | $58.64 | $55.09 | $57.49 | $57.49 | 299,118 |
| 2021-09-21 | $60.01 | $60.79 | $55.73 | $57.00 | $57.00 | 345,882 |
| 2021-09-20 | $61.23 | $62.00 | $58.53 | $60.01 | $60.01 | 307,569 |
| 2021-09-17 | $67.00 | $67.47 | $62.27 | $62.47 | $62.47 | 1,556,334 |
| 2021-09-16 | $66.11 | $67.89 | $64.38 | $67.06 | $67.06 | 314,769 |
| 2021-09-15 | $63.09 | $66.58 | $63.09 | $66.15 | $66.15 | 254,042 |
| 2021-09-14 | $66.20 | $67.54 | $61.02 | $63.19 | $63.19 | 417,941 |
| 2021-09-13 | $68.58 | $69.51 | $65.21 | $65.79 | $65.79 | 157,398 |
| 2021-09-10 | $70.44 | $70.52 | $68.12 | $68.84 | $68.84 | 118,306 |
| 2021-09-09 | $70.00 | $70.50 | $68.51 | $69.99 | $69.99 | 350,563 |
| 2021-09-08 | $71.22 | $71.68 | $68.46 | $70.00 | $70.00 | 293,638 |
| 2021-09-07 | $72.10 | $73.28 | $69.98 | $72.16 | $72.16 | 389,368 |
| 2021-09-03 | $71.37 | $72.98 | $69.69 | $71.67 | $71.67 | 172,675 |
| 2021-09-02 | $72.88 | $74.02 | $70.25 | $72.40 | $72.40 | 156,777 |
| 2021-09-01 | $72.66 | $73.75 | $71.19 | $72.88 | $72.88 | 147,200 |
| 2021-08-31 | $73.29 | $73.50 | $71.62 | $72.67 | $72.67 | 123,326 |
| 2021-08-30 | $74.33 | $74.46 | $72.44 | $73.11 | $73.11 | 244,157 |
| 2021-08-27 | $74.30 | $74.34 | $71.08 | $74.13 | $74.13 | 65,815 |
| 2021-08-26 | $72.58 | $74.76 | $71.06 | $73.98 | $73.98 | 104,270 |
| 2021-08-25 | $68.95 | $73.69 | $68.88 | $73.17 | $73.17 | 195,568 |
| 2021-08-24 | $67.77 | $71.99 | $67.00 | $71.07 | $71.07 | 457,390 |
| 2021-08-23 | $67.44 | $69.60 | $65.97 | $68.09 | $68.09 | 135,899 |
| 2021-08-20 | $68.12 | $71.27 | $65.91 | $67.37 | $67.37 | 117,273 |
| 2021-08-19 | $73.50 | $74.09 | $68.00 | $68.50 | $68.50 | 103,481 |
| 2021-08-18 | $73.59 | $74.62 | $70.70 | $73.80 | $73.80 | 112,732 |
| 2021-08-17 | $74.69 | $74.69 | $71.10 | $73.85 | $73.85 | 66,701 |
| 2021-08-16 | $68.79 | $75.52 | $68.79 | $74.97 | $74.97 | 126,213 |
| 2021-08-13 | $71.00 | $76.53 | $64.53 | $70.10 | $70.10 | 470,124 |
| 2021-08-12 | $77.56 | $80.70 | $77.56 | $80.21 | $80.21 | 124,802 |
| 2021-08-11 | $75.10 | $77.59 | $73.85 | $77.52 | $77.52 | 113,625 |
| 2021-08-10 | $76.44 | $78.49 | $74.53 | $75.10 | $75.10 | 112,809 |
| 2021-08-09 | $75.87 | $78.25 | $75.37 | $76.10 | $76.10 | 157,762 |
| 2021-08-06 | $78.44 | $80.11 | $74.71 | $75.42 | $75.42 | 97,516 |
| 2021-08-05 | $78.00 | $78.56 | $76.40 | $77.12 | $77.12 | 99,422 |
| 2021-08-04 | $79.45 | $80.88 | $78.40 | $78.55 | $78.55 | 91,668 |
| 2021-08-03 | $82.40 | $82.40 | $78.43 | $79.00 | $79.00 | 117,533 |
| 2021-08-02 | $78.80 | $83.21 | $78.18 | $81.35 | $81.35 | 168,927 |
| 2021-07-30 | $72.41 | $81.50 | $71.60 | $79.17 | $79.17 | 160,126 |
| 2021-07-29 | $72.00 | $75.01 | $72.00 | $72.62 | $72.62 | 176,412 |
| 2021-07-28 | $71.41 | $73.98 | $71.38 | $71.59 | $71.59 | 165,464 |
| 2021-07-27 | $79.00 | $79.80 | $70.91 | $71.16 | $71.16 | 215,504 |
| 2021-07-26 | $75.53 | $80.91 | $75.53 | $77.62 | $77.62 | 191,313 |
| 2021-07-23 | $75.19 | $75.75 | $73.66 | $74.66 | $74.66 | 149,542 |
| 2021-07-22 | $71.23 | $75.35 | $70.00 | $75.29 | $75.29 | 153,301 |
| 2021-07-21 | $69.12 | $71.45 | $69.00 | $71.06 | $71.06 | 131,135 |
| 2021-07-20 | $71.23 | $71.61 | $68.57 | $69.07 | $69.07 | 228,778 |
| 2021-07-19 | $68.50 | $73.45 | $65.08 | $70.78 | $70.78 | 272,060 |
| 2021-07-16 | $64.40 | $70.62 | $63.15 | $70.20 | $70.20 | 575,258 |
| 2021-07-15 | $62.50 | $65.93 | $61.34 | $64.32 | $64.32 | 134,487 |
| 2021-07-14 | $65.90 | $66.70 | $61.67 | $62.40 | $62.40 | 430,126 |
| 2021-07-13 | $70.00 | $70.89 | $65.30 | $65.45 | $65.45 | 255,803 |
| 2021-07-12 | $70.13 | $72.00 | $69.00 | $69.61 | $69.61 | 216,547 |
| 2021-07-09 | $63.99 | $69.87 | $63.02 | $69.68 | $69.68 | 180,690 |
| 2021-07-08 | $60.17 | $64.38 | $57.50 | $63.40 | $63.40 | 416,354 |
| 2021-07-07 | $65.01 | $66.79 | $62.60 | $62.75 | $62.75 | 722,743 |
| 2021-07-06 | $68.56 | $68.62 | $64.03 | $65.01 | $65.01 | 445,347 |
| 2021-07-02 | $67.81 | $73.00 | $63.00 | $69.48 | $69.48 | 571,989 |
| 2021-07-01 | $86.18 | $87.00 | $65.01 | $65.23 | $65.23 | 1,501,441 |
| 2021-06-30 | $68.00 | $97.57 | $66.00 | $87.39 | $87.39 | 4,616,644 |
Xometry Inc - Class A (XMTR) News Headlines
Recent Xometry Inc - Class A (XMTR) News
Similar Companies to Xometry Inc - Class A (XMTR) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |