Altair Engineering Inc - Class A (ALTR) Exchange: NASDAQ
Data as of Aug. 20, 2025
$111.85 ($0.00) 0.00%
Altair Engineering Inc - Class A - Daily Information
Click for more stock information on Altair Engineering Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $111.85 |
| Previous Close | $111.85 |
| High | $111.85 |
| Low | $111.85 |
| Adjusted Open | $111.85 |
| Previous Adjusted Close | $111.85 |
| Adjusted High | $111.85 |
| Adjusted Low | $111.85 |
About Altair Engineering Inc - Class A (ALTR)
Altair Engineering Inc - Class A (ALTR) is a US-based global technology company that provides comprehensive services, software and cloud solutions in the areas of product management, engineering, solutions and analytics. Since its inception in 1985, the company has expanded rapidly with offices around the world. ALTR's solutions range from enterprise software, engineering services, cloud computing and high performance computing to predictive analytics, advanced geometry and data visualization. The company also provides design optimization, simulation and response surface techniques to understanding products and customer behaviour. ALTR employs over 4,500 people globally across more than 40 countries.
Invest in Altair Engineering Inc - Class A (ALTR)
Historical Stock Data for Altair Engineering Inc - Class A (ALTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | $111.85 | $111.85 | $111.85 | $111.85 | $111.85 | 0 |
| 2025-03-25 | $111.80 | $111.91 | $111.70 | $111.85 | $111.85 | 1,023,492 |
| 2025-03-24 | $111.95 | $111.98 | $111.69 | $111.69 | $111.69 | 419,949 |
| 2025-03-21 | $111.50 | $112.31 | $111.47 | $111.75 | $111.75 | 1,906,931 |
| 2025-03-20 | $111.50 | $111.70 | $111.47 | $111.54 | $111.54 | 468,716 |
| 2025-03-19 | $111.45 | $111.75 | $111.33 | $111.67 | $111.67 | 1,086,005 |
| 2025-03-18 | $111.40 | $111.57 | $111.34 | $111.44 | $111.44 | 567,918 |
| 2025-03-17 | $111.30 | $111.75 | $111.30 | $111.42 | $111.42 | 1,044,764 |
| 2025-03-14 | $111.39 | $111.49 | $111.24 | $111.35 | $111.35 | 529,858 |
| 2025-03-13 | $111.15 | $111.38 | $111.10 | $111.15 | $111.15 | 663,611 |
| 2025-03-12 | $111.59 | $111.59 | $111.18 | $111.23 | $111.23 | 580,798 |
| 2025-03-11 | $111.14 | $111.42 | $111.02 | $111.34 | $111.34 | 873,026 |
| 2025-03-10 | $111.10 | $111.33 | $111.00 | $111.09 | $111.09 | 653,832 |
| 2025-03-07 | $111.31 | $111.52 | $111.05 | $111.24 | $111.24 | 658,832 |
| 2025-03-06 | $111.21 | $111.39 | $110.78 | $111.11 | $111.11 | 1,883,735 |
| 2025-03-05 | $111.35 | $111.54 | $111.26 | $111.32 | $111.32 | 582,049 |
| 2025-03-04 | $111.65 | $111.70 | $111.22 | $111.34 | $111.34 | 648,891 |
| 2025-03-03 | $111.59 | $111.73 | $111.37 | $111.43 | $111.43 | 1,125,590 |
| 2025-02-28 | $111.50 | $111.68 | $111.42 | $111.60 | $111.60 | 576,100 |
| 2025-02-27 | $111.53 | $111.76 | $111.45 | $111.49 | $111.49 | 545,443 |
| 2025-02-26 | $111.53 | $111.69 | $111.51 | $111.60 | $111.60 | 549,711 |
| 2025-02-25 | $111.65 | $111.80 | $111.48 | $111.57 | $111.57 | 610,468 |
| 2025-02-24 | $111.75 | $111.95 | $111.55 | $111.70 | $111.70 | 737,263 |
| 2025-02-21 | $111.73 | $112.20 | $111.47 | $111.78 | $111.78 | 844,451 |
| 2025-02-20 | $111.07 | $111.78 | $110.95 | $111.78 | $111.78 | 887,565 |
| 2025-02-19 | $111.19 | $111.50 | $110.81 | $111.25 | $111.25 | 786,841 |
| 2025-02-18 | $110.65 | $111.27 | $110.65 | $111.13 | $111.13 | 721,638 |
| 2025-02-14 | $110.65 | $110.90 | $110.60 | $110.85 | $110.85 | 595,219 |
| 2025-02-13 | $110.60 | $110.75 | $110.44 | $110.70 | $110.70 | 998,542 |
| 2025-02-12 | $110.31 | $110.54 | $110.19 | $110.39 | $110.39 | 537,700 |
| 2025-02-11 | $110.51 | $110.53 | $110.30 | $110.37 | $110.37 | 481,282 |
| 2025-02-10 | $110.43 | $110.62 | $110.36 | $110.41 | $110.41 | 497,446 |
| 2025-02-07 | $110.41 | $110.64 | $110.40 | $110.47 | $110.47 | 509,333 |
| 2025-02-06 | $110.41 | $110.63 | $110.41 | $110.46 | $110.46 | 856,224 |
| 2025-02-05 | $110.50 | $110.54 | $110.38 | $110.50 | $110.50 | 636,888 |
| 2025-02-04 | $110.45 | $110.50 | $110.26 | $110.45 | $110.45 | 653,911 |
| 2025-02-03 | $110.29 | $110.48 | $110.11 | $110.20 | $110.20 | 1,170,987 |
| 2025-01-31 | $110.62 | $110.65 | $110.32 | $110.35 | $110.35 | 807,410 |
| 2025-01-30 | $110.36 | $110.73 | $110.26 | $110.51 | $110.51 | 449,949 |
| 2025-01-29 | $110.25 | $110.65 | $110.22 | $110.52 | $110.52 | 676,114 |
| 2025-01-28 | $110.43 | $110.76 | $110.15 | $110.32 | $110.32 | 539,482 |
| 2025-01-27 | $110.23 | $110.43 | $109.94 | $110.28 | $110.28 | 717,776 |
| 2025-01-24 | $110.47 | $110.60 | $110.29 | $110.38 | $110.38 | 779,773 |
| 2025-01-23 | $110.38 | $110.57 | $110.27 | $110.47 | $110.47 | 992,173 |
| 2025-01-22 | $110.92 | $110.93 | $110.39 | $110.40 | $110.40 | 777,358 |
| 2025-01-21 | $110.50 | $110.94 | $110.46 | $110.62 | $110.62 | 2,170,309 |
| 2025-01-17 | $110.57 | $110.57 | $110.18 | $110.41 | $110.41 | 979,239 |
| 2025-01-16 | $110.25 | $110.48 | $110.12 | $110.12 | $110.12 | 961,309 |
| 2025-01-15 | $110.43 | $110.55 | $110.21 | $110.23 | $110.23 | 868,052 |
| 2025-01-14 | $110.22 | $110.48 | $110.20 | $110.40 | $110.40 | 775,287 |
| 2025-01-13 | $109.99 | $110.32 | $109.95 | $110.15 | $110.15 | 705,281 |
| 2025-01-10 | $110.00 | $110.52 | $109.94 | $110.25 | $110.25 | 792,161 |
| 2025-01-08 | $110.00 | $110.39 | $110.00 | $110.23 | $110.23 | 1,243,585 |
| 2025-01-07 | $109.92 | $110.20 | $109.90 | $110.04 | $110.04 | 978,273 |
| 2025-01-06 | $109.65 | $110.07 | $109.65 | $109.91 | $109.91 | 603,786 |
| 2025-01-03 | $109.50 | $110.00 | $109.50 | $109.65 | $109.65 | 344,454 |
| 2025-01-02 | $109.25 | $109.40 | $109.15 | $109.31 | $109.31 | 590,907 |
| 2024-12-31 | $109.26 | $109.38 | $109.02 | $109.11 | $109.11 | 441,911 |
| 2024-12-30 | $108.31 | $109.47 | $108.31 | $109.10 | $109.10 | 435,986 |
| 2024-12-27 | $108.82 | $109.25 | $108.75 | $109.01 | $109.01 | 657,071 |
| 2024-12-26 | $108.84 | $109.25 | $108.75 | $109.10 | $109.10 | 313,381 |
| 2024-12-24 | $108.80 | $109.05 | $108.53 | $109.02 | $109.02 | 222,675 |
| 2024-12-23 | $108.90 | $109.19 | $108.50 | $108.71 | $108.71 | 550,455 |
| 2024-12-20 | $107.95 | $109.21 | $107.60 | $109.00 | $109.00 | 2,081,435 |
| 2024-12-19 | $107.25 | $108.37 | $107.15 | $107.67 | $107.67 | 2,078,652 |
| 2024-12-18 | $106.80 | $107.17 | $105.50 | $105.66 | $105.66 | 1,578,750 |
| 2024-12-17 | $106.61 | $107.00 | $106.61 | $106.85 | $106.85 | 423,716 |
| 2024-12-16 | $106.41 | $106.92 | $106.26 | $106.78 | $106.78 | 701,157 |
| 2024-12-13 | $106.04 | $106.96 | $106.00 | $106.65 | $106.65 | 468,110 |
| 2024-12-12 | $106.40 | $106.40 | $105.90 | $106.15 | $106.15 | 514,390 |
| 2024-12-11 | $106.35 | $106.60 | $105.70 | $105.80 | $105.80 | 898,721 |
| 2024-12-10 | $106.81 | $106.81 | $105.95 | $106.16 | $106.16 | 823,401 |
| 2024-12-09 | $105.83 | $106.91 | $105.83 | $106.83 | $106.83 | 488,455 |
| 2024-12-06 | $105.73 | $106.23 | $105.48 | $106.17 | $106.17 | 936,847 |
| 2024-12-05 | $105.67 | $105.77 | $105.40 | $105.74 | $105.74 | 597,517 |
| 2024-12-04 | $105.72 | $105.85 | $105.31 | $105.81 | $105.81 | 527,622 |
| 2024-12-03 | $105.65 | $105.85 | $105.07 | $105.30 | $105.30 | 713,694 |
| 2024-12-02 | $105.55 | $106.08 | $105.55 | $105.83 | $105.83 | 564,265 |
| 2024-11-29 | $105.50 | $105.81 | $105.50 | $105.61 | $105.61 | 285,644 |
| 2024-11-27 | $105.50 | $105.79 | $105.41 | $105.42 | $105.42 | 382,520 |
| 2024-11-26 | $105.87 | $106.18 | $105.35 | $105.40 | $105.40 | 488,638 |
| 2024-11-25 | $105.39 | $105.87 | $104.90 | $105.87 | $105.87 | 983,110 |
| 2024-11-22 | $104.36 | $105.25 | $104.30 | $105.20 | $105.20 | 879,442 |
| 2024-11-21 | $104.64 | $104.68 | $104.22 | $104.35 | $104.35 | 919,776 |
| 2024-11-20 | $104.18 | $104.87 | $104.18 | $104.37 | $104.37 | 864,128 |
| 2024-11-19 | $103.95 | $104.25 | $103.74 | $104.25 | $104.25 | 1,591,189 |
| 2024-11-18 | $103.89 | $104.00 | $103.70 | $103.87 | $103.87 | 1,216,638 |
| 2024-11-15 | $103.85 | $104.00 | $103.51 | $103.75 | $103.75 | 1,375,009 |
| 2024-11-14 | $103.91 | $104.00 | $103.67 | $103.72 | $103.72 | 723,645 |
| 2024-11-13 | $103.92 | $104.05 | $103.77 | $103.82 | $103.82 | 1,005,363 |
| 2024-11-12 | $103.90 | $104.04 | $103.75 | $104.00 | $104.00 | 1,016,511 |
| 2024-11-11 | $103.65 | $104.00 | $103.65 | $104.00 | $104.00 | 1,120,881 |
| 2024-11-08 | $104.00 | $104.10 | $103.63 | $103.65 | $103.65 | 2,246,368 |
| 2024-11-07 | $104.33 | $104.46 | $103.71 | $103.96 | $103.96 | 2,412,431 |
| 2024-11-06 | $105.01 | $105.45 | $103.37 | $103.99 | $103.99 | 3,734,350 |
| 2024-11-05 | $104.06 | $104.71 | $103.89 | $104.52 | $104.52 | 3,158,851 |
| 2024-11-04 | $104.01 | $104.25 | $103.85 | $103.99 | $103.99 | 1,623,060 |
| 2024-11-01 | $104.06 | $104.47 | $103.85 | $104.00 | $104.00 | 2,292,580 |
| 2024-10-31 | $104.20 | $104.91 | $103.50 | $103.99 | $103.99 | 6,330,140 |
| 2024-10-30 | $109.34 | $110.60 | $107.66 | $108.63 | $108.63 | 1,219,091 |
| 2024-10-29 | $102.05 | $113.12 | $102.04 | $110.67 | $110.67 | 1,569,056 |
| 2024-10-28 | $104.71 | $104.71 | $101.58 | $102.00 | $102.00 | 480,556 |
| 2024-10-25 | $105.12 | $106.26 | $103.25 | $103.44 | $103.44 | 625,617 |
| 2024-10-24 | $106.15 | $107.00 | $103.18 | $104.49 | $104.49 | 639,082 |
| 2024-10-23 | $102.50 | $112.15 | $100.37 | $106.65 | $106.65 | 1,851,155 |
| 2024-10-22 | $95.00 | $108.72 | $93.62 | $103.00 | $103.00 | 1,701,470 |
| 2024-10-21 | $95.19 | $96.37 | $94.15 | $95.18 | $95.18 | 325,448 |
| 2024-10-18 | $96.62 | $97.47 | $95.49 | $95.66 | $95.66 | 291,600 |
| 2024-10-17 | $95.26 | $95.94 | $94.30 | $95.79 | $95.79 | 186,825 |
| 2024-10-16 | $94.70 | $94.99 | $93.07 | $94.88 | $94.88 | 371,524 |
| 2024-10-15 | $95.60 | $96.04 | $94.09 | $94.22 | $94.22 | 272,741 |
| 2024-10-14 | $95.00 | $96.23 | $94.81 | $95.50 | $95.50 | 254,617 |
| 2024-10-11 | $94.75 | $96.48 | $94.74 | $94.82 | $94.82 | 306,737 |
| 2024-10-10 | $93.59 | $95.54 | $93.24 | $95.00 | $95.00 | 293,598 |
| 2024-10-09 | $95.51 | $96.88 | $94.49 | $95.11 | $95.11 | 318,553 |
| 2024-10-08 | $93.72 | $95.57 | $93.72 | $95.32 | $95.32 | 193,995 |
| 2024-10-07 | $94.71 | $95.49 | $93.05 | $93.57 | $93.57 | 261,567 |
| 2024-10-04 | $95.70 | $96.32 | $94.31 | $95.43 | $95.43 | 173,661 |
| 2024-10-03 | $94.04 | $94.82 | $92.98 | $93.94 | $93.94 | 165,541 |
| 2024-10-02 | $91.27 | $94.97 | $91.27 | $94.83 | $94.83 | 212,824 |
| 2024-10-01 | $95.12 | $95.12 | $91.49 | $91.78 | $91.78 | 284,717 |
| 2024-09-30 | $94.83 | $95.78 | $94.40 | $95.51 | $95.51 | 457,759 |
| 2024-09-27 | $95.49 | $96.50 | $94.78 | $94.87 | $94.87 | 235,764 |
| 2024-09-26 | $96.16 | $96.46 | $94.61 | $95.06 | $95.06 | 237,638 |
| 2024-09-25 | $93.34 | $95.46 | $93.34 | $94.20 | $94.20 | 250,642 |
| 2024-09-24 | $94.04 | $94.31 | $92.30 | $93.71 | $93.71 | 321,061 |
| 2024-09-23 | $94.43 | $95.39 | $93.19 | $94.06 | $94.06 | 345,505 |
| 2024-09-20 | $95.34 | $97.82 | $94.34 | $94.43 | $94.43 | 951,023 |
| 2024-09-19 | $95.27 | $95.34 | $94.03 | $95.13 | $95.13 | 397,208 |
| 2024-09-18 | $92.18 | $94.85 | $91.62 | $92.86 | $92.86 | 419,467 |
| 2024-09-17 | $89.91 | $92.01 | $89.53 | $91.90 | $91.90 | 382,047 |
| 2024-09-16 | $88.00 | $89.49 | $87.62 | $89.01 | $89.01 | 312,829 |
| 2024-09-13 | $86.62 | $88.41 | $86.49 | $88.02 | $88.02 | 200,855 |
| 2024-09-12 | $86.00 | $86.25 | $84.99 | $85.90 | $85.90 | 179,167 |
| 2024-09-11 | $86.02 | $86.09 | $84.09 | $85.63 | $85.63 | 255,491 |
| 2024-09-10 | $86.28 | $86.84 | $85.27 | $86.16 | $86.16 | 293,036 |
| 2024-09-09 | $85.02 | $86.94 | $85.02 | $86.32 | $86.32 | 233,053 |
| 2024-09-06 | $86.47 | $87.91 | $84.59 | $84.84 | $84.84 | 242,909 |
| 2024-09-05 | $86.30 | $87.12 | $85.39 | $86.04 | $86.04 | 184,210 |
| 2024-09-04 | $86.24 | $87.33 | $85.41 | $86.59 | $86.59 | 263,052 |
| 2024-09-03 | $89.70 | $89.70 | $86.69 | $87.25 | $87.25 | 371,181 |
| 2024-08-30 | $90.36 | $91.33 | $89.66 | $90.36 | $90.36 | 723,672 |
| 2024-08-29 | $89.88 | $91.13 | $88.97 | $89.48 | $89.48 | 199,328 |
| 2024-08-28 | $90.18 | $90.21 | $88.35 | $88.86 | $88.86 | 333,501 |
| 2024-08-27 | $89.49 | $90.95 | $89.44 | $90.26 | $90.26 | 185,083 |
| 2024-08-26 | $90.77 | $91.01 | $89.55 | $90.15 | $90.15 | 290,718 |
| 2024-08-23 | $90.08 | $90.84 | $89.33 | $90.41 | $90.41 | 325,885 |
| 2024-08-22 | $90.00 | $90.87 | $88.63 | $88.79 | $88.79 | 274,561 |
| 2024-08-21 | $89.65 | $90.02 | $87.48 | $89.83 | $89.83 | 565,597 |
| 2024-08-20 | $90.86 | $92.25 | $84.53 | $85.84 | $85.84 | 1,222,391 |
| 2024-08-19 | $91.42 | $92.25 | $91.12 | $92.19 | $92.19 | 219,075 |
| 2024-08-16 | $91.09 | $91.88 | $90.71 | $91.35 | $91.35 | 377,243 |
| 2024-08-15 | $91.63 | $91.95 | $90.25 | $91.35 | $91.35 | 266,890 |
| 2024-08-14 | $89.57 | $90.20 | $88.69 | $89.71 | $89.71 | 496,322 |
| 2024-08-13 | $88.20 | $89.49 | $87.55 | $89.13 | $89.13 | 295,498 |
| 2024-08-12 | $89.07 | $90.00 | $87.30 | $87.57 | $87.57 | 229,867 |
| 2024-08-09 | $88.83 | $89.75 | $88.36 | $89.26 | $89.26 | 454,077 |
| 2024-08-08 | $87.12 | $89.24 | $85.61 | $89.22 | $89.22 | 398,310 |
| 2024-08-07 | $84.81 | $86.46 | $83.59 | $85.40 | $85.40 | 536,132 |
| 2024-08-06 | $82.57 | $84.15 | $81.31 | $82.89 | $82.89 | 459,266 |
| 2024-08-05 | $78.53 | $83.54 | $78.34 | $81.56 | $81.56 | 604,992 |
| 2024-08-02 | $75.71 | $86.40 | $75.71 | $82.79 | $82.79 | 807,715 |
| 2024-08-01 | $87.99 | $88.70 | $84.22 | $85.32 | $85.32 | 633,909 |
| 2024-07-31 | $88.63 | $89.79 | $87.38 | $88.36 | $88.36 | 357,919 |
| 2024-07-30 | $87.95 | $89.21 | $86.39 | $86.85 | $86.85 | 267,514 |
| 2024-07-29 | $87.99 | $89.14 | $87.27 | $87.34 | $87.34 | 387,202 |
| 2024-07-26 | $88.76 | $90.06 | $87.25 | $87.67 | $87.67 | 389,307 |
| 2024-07-25 | $88.29 | $89.07 | $86.39 | $87.17 | $87.17 | 700,499 |
| 2024-07-24 | $90.85 | $91.09 | $87.33 | $87.56 | $87.56 | 566,486 |
| 2024-07-23 | $91.45 | $94.07 | $91.37 | $91.86 | $91.86 | 576,829 |
| 2024-07-22 | $90.17 | $91.82 | $90.06 | $91.62 | $91.62 | 610,808 |
| 2024-07-19 | $90.87 | $90.94 | $89.46 | $89.73 | $89.73 | 352,571 |
| 2024-07-18 | $94.25 | $94.25 | $90.15 | $90.58 | $90.58 | 411,289 |
| 2024-07-17 | $96.52 | $96.88 | $93.71 | $94.08 | $94.08 | 518,754 |
| 2024-07-16 | $98.09 | $99.20 | $97.11 | $97.67 | $97.67 | 564,661 |
| 2024-07-15 | $97.34 | $99.90 | $96.55 | $96.97 | $96.97 | 594,658 |
| 2024-07-12 | $100.00 | $101.39 | $99.43 | $100.25 | $100.25 | 336,001 |
| 2024-07-11 | $99.74 | $101.17 | $99.11 | $99.27 | $99.27 | 421,836 |
| 2024-07-10 | $96.49 | $98.63 | $96.06 | $98.62 | $98.62 | 317,060 |
| 2024-07-09 | $97.73 | $97.73 | $95.92 | $96.49 | $96.49 | 527,142 |
| 2024-07-08 | $99.17 | $99.26 | $97.47 | $97.77 | $97.77 | 294,898 |
| 2024-07-05 | $98.28 | $99.24 | $98.17 | $98.87 | $98.87 | 215,944 |
| 2024-07-03 | $98.73 | $99.00 | $97.71 | $98.14 | $98.14 | 140,350 |
| 2024-07-02 | $97.81 | $98.82 | $97.24 | $98.41 | $98.41 | 383,806 |
| 2024-07-01 | $98.04 | $98.50 | $96.55 | $97.54 | $97.54 | 373,999 |
| 2024-06-28 | $98.73 | $99.83 | $97.32 | $98.08 | $98.08 | 1,025,257 |
| 2024-06-27 | $98.52 | $99.81 | $97.75 | $97.87 | $97.87 | 487,338 |
| 2024-06-26 | $97.63 | $99.00 | $96.83 | $98.49 | $98.49 | 442,339 |
| 2024-06-25 | $95.93 | $98.27 | $95.41 | $97.92 | $97.92 | 539,039 |
| 2024-06-24 | $95.26 | $98.30 | $95.26 | $96.03 | $96.03 | 677,340 |
| 2024-06-21 | $96.49 | $96.96 | $93.98 | $95.22 | $95.22 | 8,602,683 |
| 2024-06-20 | $97.42 | $98.02 | $95.56 | $96.37 | $96.37 | 891,054 |
| 2024-06-18 | $99.60 | $100.79 | $97.95 | $98.40 | $98.40 | 777,124 |
| 2024-06-17 | $97.07 | $99.86 | $96.57 | $99.20 | $99.20 | 786,278 |
| 2024-06-14 | $96.17 | $97.55 | $95.60 | $96.61 | $96.61 | 731,815 |
| 2024-06-13 | $97.17 | $98.41 | $95.45 | $96.94 | $96.94 | 765,446 |
| 2024-06-12 | $95.15 | $98.03 | $95.15 | $97.17 | $97.17 | 1,213,410 |
| 2024-06-11 | $91.87 | $94.60 | $91.44 | $94.47 | $94.47 | 1,042,094 |
| 2024-06-10 | $89.00 | $96.84 | $89.00 | $92.92 | $92.92 | 1,956,628 |
| 2024-06-07 | $85.45 | $86.30 | $85.00 | $85.46 | $85.46 | 290,223 |
| 2024-06-06 | $88.52 | $88.96 | $85.94 | $86.22 | $86.22 | 254,142 |
| 2024-06-05 | $87.98 | $89.41 | $87.50 | $89.18 | $89.18 | 231,223 |
| 2024-06-04 | $86.07 | $87.44 | $85.38 | $87.10 | $87.10 | 257,299 |
| 2024-06-03 | $87.81 | $87.96 | $84.69 | $86.52 | $86.52 | 409,206 |
| 2024-05-31 | $88.81 | $89.08 | $86.72 | $87.33 | $87.33 | 378,961 |
| 2024-05-30 | $89.47 | $89.47 | $88.27 | $88.36 | $88.36 | 214,863 |
| 2024-05-29 | $89.96 | $90.79 | $89.22 | $89.68 | $89.68 | 254,798 |
| 2024-05-28 | $93.32 | $93.69 | $90.28 | $90.87 | $90.87 | 333,625 |
| 2024-05-24 | $90.85 | $92.98 | $90.85 | $92.90 | $92.90 | 242,969 |
| 2024-05-23 | $90.59 | $91.88 | $90.47 | $90.76 | $90.76 | 302,759 |
| 2024-05-22 | $90.50 | $91.47 | $90.05 | $90.65 | $90.65 | 226,394 |
| 2024-05-21 | $90.98 | $91.25 | $90.04 | $90.74 | $90.74 | 254,648 |
| 2024-05-20 | $90.14 | $92.35 | $90.00 | $91.47 | $91.47 | 409,197 |
| 2024-05-17 | $91.00 | $91.76 | $90.02 | $90.50 | $90.50 | 389,246 |
| 2024-05-16 | $90.72 | $91.18 | $89.23 | $91.08 | $91.08 | 363,860 |
| 2024-05-15 | $87.39 | $90.92 | $86.53 | $90.86 | $90.86 | 409,486 |
| 2024-05-14 | $85.88 | $86.79 | $85.42 | $86.75 | $86.75 | 257,721 |
| 2024-05-13 | $85.77 | $86.74 | $85.07 | $85.47 | $85.47 | 286,920 |
| 2024-05-10 | $85.81 | $86.38 | $85.09 | $85.64 | $85.64 | 241,038 |
| 2024-05-09 | $85.31 | $86.03 | $84.99 | $85.68 | $85.68 | 289,430 |
| 2024-05-08 | $84.38 | $85.82 | $83.84 | $85.20 | $85.20 | 703,242 |
| 2024-05-07 | $82.89 | $86.15 | $82.76 | $86.09 | $86.09 | 500,372 |
| 2024-05-06 | $81.66 | $83.32 | $81.48 | $83.02 | $83.02 | 358,429 |
| 2024-05-03 | $78.21 | $81.87 | $77.41 | $81.47 | $81.47 | 424,140 |
| 2024-05-02 | $81.67 | $81.97 | $80.23 | $81.75 | $81.75 | 490,874 |
| 2024-05-01 | $80.79 | $82.64 | $79.84 | $81.41 | $81.41 | 420,285 |
| 2024-04-30 | $82.35 | $83.08 | $80.19 | $80.45 | $80.45 | 470,643 |
| 2024-04-29 | $83.96 | $84.18 | $82.07 | $82.46 | $82.46 | 698,338 |
| 2024-04-26 | $83.53 | $84.38 | $83.51 | $83.58 | $83.58 | 277,399 |
| 2024-04-25 | $82.01 | $83.45 | $82.01 | $83.18 | $83.18 | 369,063 |
| 2024-04-24 | $83.66 | $84.62 | $82.61 | $83.45 | $83.45 | 256,818 |
| 2024-04-23 | $82.40 | $83.86 | $82.40 | $83.78 | $83.78 | 178,619 |
| 2024-04-22 | $83.06 | $83.26 | $81.30 | $82.22 | $82.22 | 424,334 |
| 2024-04-19 | $80.84 | $82.51 | $80.84 | $82.32 | $82.32 | 684,830 |
| 2024-04-18 | $80.92 | $82.80 | $80.00 | $80.77 | $80.77 | 567,726 |
| 2024-04-17 | $81.60 | $81.91 | $80.43 | $80.56 | $80.56 | 201,755 |
| 2024-04-16 | $80.61 | $81.72 | $80.30 | $81.14 | $81.14 | 182,284 |
| 2024-04-15 | $82.37 | $83.51 | $80.68 | $81.02 | $81.02 | 269,797 |
| 2024-04-12 | $82.67 | $82.89 | $81.66 | $82.10 | $82.10 | 264,990 |
| 2024-04-11 | $82.48 | $84.24 | $82.07 | $83.67 | $83.67 | 298,667 |
| 2024-04-10 | $82.83 | $84.78 | $81.65 | $82.13 | $82.13 | 356,931 |
| 2024-04-09 | $86.38 | $86.98 | $84.38 | $85.14 | $85.14 | 523,076 |
| 2024-04-08 | $84.66 | $86.35 | $84.66 | $85.93 | $85.93 | 226,934 |
| 2024-04-05 | $83.46 | $84.79 | $82.95 | $84.57 | $84.57 | 313,591 |
| 2024-04-04 | $84.82 | $86.27 | $83.45 | $83.46 | $83.46 | 293,647 |
| 2024-04-03 | $83.18 | $85.26 | $82.99 | $83.67 | $83.67 | 273,693 |
| 2024-04-02 | $84.00 | $84.26 | $82.95 | $83.76 | $83.76 | 301,809 |
| 2024-04-01 | $86.54 | $86.79 | $84.71 | $85.47 | $85.47 | 244,737 |
| 2024-03-28 | $86.55 | $86.55 | $85.66 | $86.15 | $86.15 | 563,811 |
| 2024-03-27 | $85.49 | $86.41 | $84.17 | $86.27 | $86.27 | 333,654 |
| 2024-03-26 | $85.38 | $86.11 | $84.60 | $85.13 | $85.13 | 274,853 |
| 2024-03-25 | $84.80 | $85.88 | $84.32 | $84.37 | $84.37 | 227,933 |
| 2024-03-22 | $87.44 | $87.69 | $83.91 | $84.55 | $84.55 | 342,182 |
| 2024-03-21 | $84.16 | $87.41 | $83.76 | $86.80 | $86.80 | 563,612 |
| 2024-03-20 | $80.25 | $83.66 | $80.25 | $83.17 | $83.17 | 431,661 |
| 2024-03-19 | $79.77 | $81.53 | $79.68 | $80.62 | $80.62 | 317,065 |
| 2024-03-18 | $79.16 | $81.40 | $79.08 | $80.28 | $80.28 | 369,949 |
| 2024-03-15 | $80.86 | $81.03 | $78.37 | $79.03 | $79.03 | 626,584 |
| 2024-03-14 | $81.86 | $82.30 | $80.60 | $81.58 | $81.58 | 443,010 |
| 2024-03-13 | $81.66 | $82.32 | $80.83 | $81.42 | $81.42 | 377,880 |
| 2024-03-12 | $81.76 | $83.11 | $81.18 | $82.15 | $82.15 | 367,772 |
| 2024-03-11 | $82.11 | $83.35 | $81.75 | $82.41 | $82.41 | 277,446 |
| 2024-03-08 | $83.96 | $84.50 | $82.38 | $82.47 | $82.47 | 271,575 |
| 2024-03-07 | $83.06 | $83.72 | $82.10 | $83.50 | $83.50 | 302,891 |
| 2024-03-06 | $83.01 | $83.88 | $82.13 | $82.60 | $82.60 | 339,990 |
| 2024-03-05 | $85.01 | $85.01 | $81.09 | $81.52 | $81.52 | 372,667 |
| 2024-03-04 | $85.32 | $86.41 | $85.32 | $85.79 | $85.79 | 325,972 |
| 2024-03-01 | $85.28 | $86.19 | $84.59 | $85.68 | $85.68 | 325,387 |
| 2024-02-29 | $85.36 | $85.97 | $84.80 | $85.08 | $85.08 | 700,596 |
| 2024-02-28 | $83.65 | $85.15 | $83.65 | $84.64 | $84.64 | 459,279 |
| 2024-02-27 | $85.66 | $86.00 | $84.06 | $84.56 | $84.56 | 529,160 |
| 2024-02-26 | $86.00 | $86.50 | $83.48 | $85.27 | $85.27 | 973,406 |
| 2024-02-23 | $87.48 | $88.82 | $82.50 | $85.52 | $85.52 | 1,096,676 |
| 2024-02-22 | $89.17 | $90.89 | $89.13 | $89.86 | $89.86 | 588,499 |
| 2024-02-21 | $86.85 | $87.54 | $85.85 | $86.91 | $86.91 | 417,932 |
| 2024-02-20 | $89.31 | $90.00 | $86.78 | $87.84 | $87.84 | 306,250 |
| 2024-02-16 | $91.70 | $91.84 | $90.01 | $90.47 | $90.47 | 347,365 |
| 2024-02-15 | $89.96 | $92.02 | $89.27 | $91.68 | $91.68 | 499,046 |
| 2024-02-14 | $87.20 | $89.35 | $86.85 | $88.96 | $88.96 | 341,362 |
| 2024-02-13 | $87.09 | $88.06 | $84.82 | $85.90 | $85.90 | 585,336 |
| 2024-02-12 | $92.01 | $92.49 | $89.59 | $90.02 | $90.02 | 353,476 |
| 2024-02-09 | $91.00 | $92.92 | $90.40 | $92.26 | $92.26 | 440,571 |
| 2024-02-08 | $89.80 | $90.74 | $89.68 | $90.11 | $90.11 | 363,108 |
| 2024-02-07 | $89.00 | $89.56 | $88.08 | $89.48 | $89.48 | 259,039 |
| 2024-02-06 | $87.27 | $88.94 | $86.37 | $88.69 | $88.69 | 524,552 |
| 2024-02-05 | $86.64 | $87.64 | $85.57 | $86.86 | $86.86 | 312,691 |
| 2024-02-02 | $85.95 | $88.04 | $85.45 | $87.66 | $87.66 | 355,022 |
| 2024-02-01 | $85.77 | $86.08 | $84.02 | $85.97 | $85.97 | 256,402 |
| 2024-01-31 | $86.59 | $86.82 | $84.98 | $85.02 | $85.02 | 395,597 |
| 2024-01-30 | $87.21 | $87.21 | $86.53 | $86.82 | $86.82 | 212,061 |
| 2024-01-29 | $85.40 | $87.30 | $85.35 | $87.20 | $87.20 | 371,030 |
| 2024-01-26 | $85.30 | $85.80 | $84.94 | $85.24 | $85.24 | 402,717 |
| 2024-01-25 | $87.15 | $87.38 | $84.89 | $85.50 | $85.50 | 346,158 |
| 2024-01-24 | $87.88 | $88.99 | $85.46 | $85.59 | $85.59 | 457,968 |
| 2024-01-23 | $88.49 | $88.86 | $86.66 | $87.68 | $87.68 | 586,500 |
| 2024-01-22 | $86.91 | $88.36 | $86.01 | $88.12 | $88.12 | 522,133 |
| 2024-01-19 | $85.69 | $85.85 | $84.35 | $85.72 | $85.72 | 333,149 |
| 2024-01-18 | $85.24 | $86.99 | $83.36 | $85.16 | $85.16 | 566,953 |
| 2024-01-17 | $83.05 | $85.18 | $82.99 | $84.82 | $84.82 | 506,626 |
| 2024-01-16 | $83.14 | $84.34 | $82.60 | $84.33 | $84.33 | 380,857 |
| 2024-01-12 | $84.35 | $84.54 | $83.02 | $84.23 | $84.23 | 321,614 |
| 2024-01-11 | $83.64 | $84.48 | $82.94 | $83.46 | $83.46 | 408,016 |
| 2024-01-10 | $81.90 | $83.74 | $81.32 | $83.53 | $83.53 | 319,713 |
| 2024-01-09 | $81.63 | $82.65 | $81.39 | $82.00 | $82.00 | 307,234 |
| 2024-01-08 | $79.99 | $82.75 | $79.99 | $82.61 | $82.61 | 527,589 |
| 2024-01-05 | $77.51 | $80.33 | $77.29 | $80.00 | $80.00 | 563,518 |
| 2024-01-04 | $77.03 | $79.16 | $76.50 | $78.14 | $78.14 | 530,522 |
| 2024-01-03 | $77.01 | $78.43 | $75.98 | $76.51 | $76.51 | 541,268 |
| 2024-01-02 | $82.31 | $82.31 | $77.89 | $78.09 | $78.09 | 606,320 |
| 2023-12-29 | $84.04 | $84.83 | $83.05 | $84.15 | $84.15 | 263,403 |
| 2023-12-28 | $84.35 | $84.92 | $83.81 | $84.42 | $84.42 | 190,409 |
| 2023-12-27 | $83.75 | $84.52 | $83.10 | $84.24 | $84.24 | 279,198 |
| 2023-12-26 | $83.10 | $84.29 | $82.58 | $83.94 | $83.94 | 479,465 |
| 2023-12-22 | $77.94 | $84.58 | $77.00 | $83.29 | $83.29 | 1,339,453 |
| 2023-12-21 | $75.20 | $75.20 | $73.69 | $74.71 | $74.71 | 429,140 |
| 2023-12-20 | $73.52 | $76.15 | $73.34 | $74.23 | $74.23 | 434,988 |
| 2023-12-19 | $74.65 | $75.00 | $73.61 | $73.64 | $73.64 | 264,372 |
| 2023-12-18 | $74.04 | $74.70 | $73.54 | $74.17 | $74.17 | 274,472 |
| 2023-12-15 | $74.66 | $74.85 | $73.38 | $74.18 | $74.18 | 511,647 |
| 2023-12-14 | $74.42 | $74.73 | $73.22 | $74.35 | $74.35 | 313,150 |
| 2023-12-13 | $73.83 | $74.50 | $72.33 | $73.46 | $73.46 | 426,622 |
| 2023-12-12 | $72.77 | $74.24 | $72.29 | $74.15 | $74.15 | 175,956 |
| 2023-12-11 | $71.16 | $73.19 | $71.16 | $72.69 | $72.69 | 414,216 |
| 2023-12-08 | $70.32 | $71.90 | $70.23 | $71.35 | $71.35 | 219,208 |
| 2023-12-07 | $70.79 | $71.07 | $70.07 | $70.82 | $70.82 | 383,258 |
| 2023-12-06 | $71.48 | $73.08 | $70.61 | $70.68 | $70.68 | 249,009 |
| 2023-12-05 | $71.55 | $71.55 | $70.30 | $71.00 | $71.00 | 279,977 |
| 2023-12-04 | $71.11 | $72.47 | $70.41 | $71.84 | $71.84 | 358,646 |
| 2023-12-01 | $72.55 | $73.41 | $71.82 | $72.30 | $72.30 | 524,494 |
| 2023-11-30 | $71.79 | $72.65 | $71.54 | $72.46 | $72.46 | 538,300 |
| 2023-11-29 | $72.49 | $73.84 | $71.83 | $71.97 | $71.97 | 233,798 |
| 2023-11-28 | $71.28 | $72.32 | $71.12 | $71.57 | $71.57 | 112,741 |
| 2023-11-27 | $71.76 | $72.65 | $71.59 | $71.66 | $71.66 | 150,776 |
| 2023-11-24 | $71.60 | $72.40 | $68.87 | $72.29 | $72.29 | 78,057 |
| 2023-11-22 | $73.23 | $73.48 | $71.74 | $71.74 | $71.74 | 247,222 |
| 2023-11-21 | $73.46 | $73.88 | $72.02 | $72.43 | $72.43 | 278,613 |
| 2023-11-20 | $73.69 | $74.35 | $73.08 | $74.16 | $74.16 | 320,178 |
| 2023-11-17 | $72.84 | $74.60 | $72.46 | $74.00 | $74.00 | 356,485 |
| 2023-11-16 | $73.77 | $74.03 | $70.92 | $72.39 | $72.39 | 368,284 |
| 2023-11-15 | $74.19 | $74.59 | $72.85 | $73.96 | $73.96 | 341,027 |
| 2023-11-14 | $72.00 | $74.60 | $71.88 | $74.36 | $74.36 | 479,516 |
| 2023-11-13 | $69.90 | $70.50 | $68.97 | $70.35 | $70.35 | 217,909 |
| 2023-11-10 | $69.05 | $70.07 | $68.44 | $70.03 | $70.03 | 296,901 |
| 2023-11-09 | $69.62 | $69.97 | $68.25 | $69.43 | $69.43 | 328,538 |
| 2023-11-08 | $68.41 | $69.56 | $67.64 | $69.35 | $69.35 | 364,839 |
| 2023-11-07 | $66.98 | $69.04 | $66.51 | $68.45 | $68.45 | 584,344 |
| 2023-11-06 | $65.86 | $66.96 | $65.25 | $66.90 | $66.90 | 376,812 |
| 2023-11-03 | $60.33 | $65.95 | $60.33 | $65.74 | $65.74 | 556,710 |
| 2023-11-02 | $63.00 | $63.00 | $57.59 | $59.11 | $59.11 | 798,921 |
| 2023-11-01 | $61.96 | $62.17 | $60.34 | $62.10 | $62.10 | 565,765 |
| 2023-10-31 | $59.94 | $62.20 | $59.65 | $62.12 | $62.12 | 372,649 |
| 2023-10-30 | $60.07 | $60.26 | $59.51 | $59.94 | $59.94 | 147,926 |
| 2023-10-27 | $60.00 | $60.12 | $59.08 | $59.49 | $59.49 | 153,328 |
| 2023-10-26 | $59.94 | $61.23 | $59.02 | $59.64 | $59.64 | 188,193 |
| 2023-10-25 | $60.52 | $60.52 | $59.51 | $59.70 | $59.70 | 283,048 |
| 2023-10-24 | $60.72 | $61.41 | $59.71 | $61.00 | $61.00 | 309,509 |
| 2023-10-23 | $60.84 | $61.67 | $60.12 | $60.52 | $60.52 | 342,302 |
| 2023-10-20 | $62.64 | $62.64 | $60.89 | $61.14 | $61.14 | 233,412 |
| 2023-10-19 | $63.53 | $63.65 | $62.47 | $62.54 | $62.54 | 187,359 |
| 2023-10-18 | $63.74 | $64.24 | $63.43 | $63.63 | $63.63 | 168,222 |
| 2023-10-17 | $64.64 | $65.32 | $64.00 | $64.32 | $64.32 | 399,033 |
| 2023-10-16 | $65.88 | $66.07 | $63.94 | $65.37 | $65.37 | 497,071 |
| 2023-10-13 | $66.96 | $67.25 | $65.16 | $65.57 | $65.57 | 229,483 |
| 2023-10-12 | $67.64 | $68.08 | $66.63 | $66.97 | $66.97 | 191,444 |
| 2023-10-11 | $67.11 | $68.01 | $66.87 | $67.87 | $67.87 | 230,838 |
| 2023-10-10 | $65.93 | $67.69 | $65.46 | $67.00 | $67.00 | 335,499 |
| 2023-10-09 | $64.50 | $66.00 | $64.01 | $65.93 | $65.93 | 322,713 |
| 2023-10-06 | $65.43 | $67.43 | $64.88 | $65.00 | $65.00 | 704,703 |
| 2023-10-05 | $64.88 | $66.12 | $64.60 | $65.99 | $65.99 | 400,049 |
| 2023-10-04 | $63.37 | $64.63 | $61.95 | $64.55 | $64.55 | 320,586 |
| 2023-10-03 | $62.49 | $63.13 | $61.62 | $62.95 | $62.95 | 376,921 |
| 2023-10-02 | $62.60 | $63.45 | $62.11 | $62.80 | $62.80 | 206,647 |
| 2023-09-29 | $62.47 | $62.84 | $62.00 | $62.56 | $62.56 | 408,754 |
| 2023-09-28 | $60.70 | $62.05 | $60.50 | $61.80 | $61.80 | 247,825 |
| 2023-09-27 | $61.30 | $61.31 | $60.00 | $60.99 | $60.99 | 276,505 |
| 2023-09-26 | $60.47 | $61.29 | $60.05 | $60.72 | $60.72 | 193,086 |
| 2023-09-25 | $61.74 | $61.94 | $60.76 | $60.90 | $60.90 | 183,491 |
| 2023-09-22 | $61.57 | $62.68 | $61.57 | $62.27 | $62.27 | 184,014 |
| 2023-09-21 | $62.74 | $63.18 | $61.62 | $61.64 | $61.64 | 179,051 |
| 2023-09-20 | $63.93 | $64.56 | $63.37 | $63.41 | $63.41 | 120,068 |
| 2023-09-19 | $65.44 | $65.44 | $63.73 | $63.94 | $63.94 | 195,574 |
| 2023-09-18 | $65.18 | $65.65 | $65.09 | $65.58 | $65.58 | 157,721 |
| 2023-09-15 | $65.45 | $65.98 | $64.66 | $65.42 | $65.42 | 399,816 |
| 2023-09-14 | $64.53 | $65.88 | $64.31 | $65.51 | $65.51 | 153,601 |
| 2023-09-13 | $64.09 | $64.84 | $63.53 | $64.38 | $64.38 | 182,947 |
| 2023-09-12 | $65.78 | $66.10 | $63.90 | $64.15 | $64.15 | 168,600 |
| 2023-09-11 | $65.79 | $66.93 | $65.07 | $66.41 | $66.41 | 215,395 |
| 2023-09-08 | $65.52 | $65.86 | $64.91 | $65.50 | $65.50 | 214,810 |
| 2023-09-07 | $65.48 | $65.88 | $64.92 | $65.56 | $65.56 | 132,908 |
| 2023-09-06 | $65.91 | $66.54 | $65.69 | $65.97 | $65.97 | 149,732 |
| 2023-09-05 | $66.77 | $66.94 | $65.68 | $65.91 | $65.91 | 177,110 |
| 2023-09-01 | $66.66 | $67.66 | $66.66 | $67.07 | $67.07 | 234,609 |
| 2023-08-31 | $66.60 | $67.86 | $66.36 | $66.48 | $66.48 | 412,719 |
| 2023-08-30 | $65.33 | $66.86 | $65.25 | $66.63 | $66.63 | 259,422 |
| 2023-08-29 | $64.04 | $65.62 | $63.96 | $65.52 | $65.52 | 263,349 |
| 2023-08-28 | $64.24 | $64.78 | $63.98 | $64.21 | $64.21 | 175,413 |
| 2023-08-25 | $63.13 | $64.28 | $62.81 | $64.18 | $64.18 | 270,210 |
| 2023-08-24 | $64.14 | $64.15 | $62.54 | $62.91 | $62.91 | 183,827 |
| 2023-08-23 | $61.54 | $64.04 | $61.39 | $63.90 | $63.90 | 267,274 |
| 2023-08-22 | $61.78 | $61.99 | $61.31 | $61.53 | $61.53 | 109,169 |
| 2023-08-21 | $61.15 | $61.98 | $61.15 | $61.30 | $61.30 | 142,320 |
| 2023-08-18 | $60.28 | $61.53 | $60.03 | $61.03 | $61.03 | 320,574 |
| 2023-08-17 | $62.23 | $62.23 | $60.77 | $60.84 | $60.84 | 221,379 |
| 2023-08-16 | $62.67 | $62.99 | $62.03 | $62.06 | $62.06 | 189,498 |
| 2023-08-15 | $62.60 | $63.08 | $62.53 | $62.60 | $62.60 | 136,520 |
| 2023-08-14 | $62.26 | $63.10 | $62.10 | $63.06 | $63.06 | 232,365 |
| 2023-08-11 | $61.37 | $62.88 | $61.23 | $62.63 | $62.63 | 289,666 |
| 2023-08-10 | $61.65 | $61.96 | $61.13 | $61.60 | $61.60 | 326,176 |
| 2023-08-09 | $61.88 | $62.21 | $61.10 | $61.24 | $61.24 | 241,982 |
| 2023-08-08 | $62.50 | $62.68 | $61.35 | $62.07 | $62.07 | 297,975 |
| 2023-08-07 | $63.67 | $64.18 | $62.43 | $62.67 | $62.67 | 351,906 |
| 2023-08-04 | $70.09 | $70.09 | $62.45 | $63.80 | $63.80 | 924,139 |
| 2023-08-03 | $71.52 | $72.13 | $70.31 | $70.57 | $70.57 | 223,198 |
| 2023-08-02 | $73.50 | $73.75 | $71.93 | $72.21 | $72.21 | 227,251 |
| 2023-08-01 | $74.68 | $74.98 | $73.88 | $74.41 | $74.41 | 168,224 |
| 2023-07-31 | $74.47 | $75.07 | $74.18 | $74.94 | $74.94 | 208,888 |
| 2023-07-28 | $73.63 | $74.69 | $73.25 | $74.06 | $74.06 | 223,248 |
| 2023-07-27 | $74.24 | $74.72 | $72.78 | $73.19 | $73.19 | 148,229 |
| 2023-07-26 | $73.34 | $73.55 | $72.61 | $73.17 | $73.17 | 167,017 |
| 2023-07-25 | $72.67 | $74.02 | $72.50 | $73.57 | $73.57 | 123,338 |
| 2023-07-24 | $73.57 | $73.57 | $72.00 | $72.60 | $72.60 | 132,413 |
| 2023-07-21 | $73.28 | $74.00 | $72.65 | $73.47 | $73.47 | 268,251 |
| 2023-07-20 | $74.00 | $74.43 | $72.18 | $72.32 | $72.32 | 174,239 |
| 2023-07-19 | $75.00 | $75.67 | $73.66 | $74.22 | $74.22 | 287,604 |
| 2023-07-18 | $74.99 | $75.19 | $73.92 | $74.91 | $74.91 | 197,636 |
| 2023-07-17 | $74.63 | $75.59 | $73.85 | $75.20 | $75.20 | 254,404 |
| 2023-07-14 | $75.43 | $75.75 | $74.61 | $74.97 | $74.97 | 169,024 |
| 2023-07-13 | $75.29 | $76.48 | $75.28 | $75.44 | $75.44 | 279,140 |
| 2023-07-12 | $74.76 | $75.35 | $74.04 | $74.89 | $74.89 | 157,646 |
| 2023-07-11 | $73.75 | $74.16 | $72.96 | $73.61 | $73.61 | 205,239 |
| 2023-07-10 | $71.36 | $73.69 | $71.36 | $73.69 | $73.69 | 336,411 |
| 2023-07-07 | $72.64 | $73.70 | $71.69 | $71.79 | $71.79 | 277,838 |
| 2023-07-06 | $73.47 | $73.51 | $72.22 | $72.71 | $72.71 | 281,800 |
| 2023-07-05 | $74.86 | $75.14 | $74.23 | $74.52 | $74.52 | 143,169 |
| 2023-07-03 | $75.50 | $75.50 | $74.00 | $75.35 | $75.35 | 121,687 |
| 2023-06-30 | $75.41 | $76.48 | $75.03 | $75.84 | $75.84 | 191,495 |
| 2023-06-29 | $74.76 | $75.44 | $74.47 | $75.02 | $75.02 | 228,067 |
| 2023-06-28 | $73.84 | $74.96 | $73.70 | $74.41 | $74.41 | 270,596 |
| 2023-06-27 | $71.27 | $73.75 | $71.25 | $73.59 | $73.59 | 335,147 |
| 2023-06-26 | $71.60 | $72.12 | $70.89 | $70.92 | $70.92 | 184,147 |
| 2023-06-23 | $71.61 | $72.62 | $71.60 | $71.73 | $71.73 | 452,097 |
| 2023-06-22 | $72.76 | $73.55 | $72.17 | $72.52 | $72.52 | 207,796 |
| 2023-06-21 | $73.87 | $73.87 | $72.74 | $73.24 | $73.24 | 259,296 |
| 2023-06-20 | $73.71 | $74.83 | $73.36 | $73.98 | $73.98 | 221,165 |
| 2023-06-16 | $76.76 | $76.76 | $74.33 | $74.44 | $74.44 | 680,153 |
| 2023-06-15 | $75.89 | $76.71 | $75.01 | $76.40 | $76.40 | 411,688 |
| 2023-06-14 | $77.08 | $77.50 | $75.40 | $76.44 | $76.44 | 304,580 |
| 2023-06-13 | $77.11 | $78.49 | $76.40 | $77.58 | $77.58 | 494,584 |
| 2023-06-12 | $75.67 | $76.85 | $74.97 | $76.40 | $76.40 | 456,748 |
| 2023-06-09 | $74.06 | $75.88 | $74.06 | $75.19 | $75.19 | 316,456 |
| 2023-06-08 | $74.10 | $74.64 | $73.28 | $74.19 | $74.19 | 281,118 |
| 2023-06-07 | $74.00 | $75.50 | $74.00 | $74.26 | $74.26 | 529,756 |
| 2023-06-06 | $74.96 | $74.96 | $73.82 | $74.70 | $74.70 | 413,851 |
| 2023-06-05 | $73.72 | $75.29 | $73.52 | $75.24 | $75.24 | 235,566 |
| 2023-06-02 | $75.19 | $75.63 | $73.86 | $74.61 | $74.61 | 380,917 |
| 2023-06-01 | $72.84 | $75.35 | $71.50 | $74.99 | $74.99 | 242,171 |
| 2023-05-31 | $75.12 | $75.59 | $73.08 | $73.33 | $73.33 | 857,630 |
| 2023-05-30 | $75.12 | $76.16 | $74.81 | $75.56 | $75.56 | 289,886 |
| 2023-05-26 | $72.19 | $75.00 | $72.19 | $74.52 | $74.52 | 522,202 |
| 2023-05-25 | $70.13 | $72.79 | $69.86 | $72.26 | $72.26 | 424,285 |
| 2023-05-24 | $69.39 | $70.18 | $68.69 | $69.63 | $69.63 | 252,664 |
| 2023-05-23 | $71.07 | $71.53 | $69.85 | $69.91 | $69.91 | 218,879 |
| 2023-05-22 | $69.97 | $71.49 | $69.89 | $71.36 | $71.36 | 230,882 |
| 2023-05-19 | $70.17 | $70.37 | $69.69 | $69.89 | $69.89 | 196,450 |
| 2023-05-18 | $68.48 | $70.00 | $66.77 | $69.82 | $69.82 | 244,172 |
| 2023-05-17 | $67.96 | $68.81 | $67.40 | $68.48 | $68.48 | 273,434 |
| 2023-05-16 | $67.76 | $68.39 | $67.49 | $67.95 | $67.95 | 169,093 |
| 2023-05-15 | $67.47 | $68.34 | $67.16 | $68.08 | $68.08 | 182,021 |
| 2023-05-12 | $67.40 | $68.10 | $67.01 | $67.60 | $67.60 | 134,014 |
| 2023-05-11 | $68.35 | $68.84 | $67.03 | $67.52 | $67.52 | 138,344 |
| 2023-05-10 | $67.82 | $68.73 | $67.73 | $68.54 | $68.54 | 238,265 |
| 2023-05-09 | $67.57 | $68.04 | $66.98 | $67.25 | $67.25 | 261,878 |
| 2023-05-08 | $68.49 | $68.62 | $66.78 | $67.65 | $67.65 | 182,707 |
| 2023-05-05 | $68.00 | $68.98 | $65.56 | $68.23 | $68.23 | 483,148 |
| 2023-05-04 | $66.92 | $67.61 | $65.97 | $66.89 | $66.89 | 319,671 |
| 2023-05-03 | $67.57 | $68.19 | $67.03 | $67.12 | $67.12 | 277,112 |
| 2023-05-02 | $68.94 | $69.16 | $67.45 | $67.49 | $67.49 | 321,129 |
| 2023-05-01 | $68.63 | $69.55 | $68.38 | $68.97 | $68.97 | 389,930 |
| 2023-04-28 | $68.60 | $69.71 | $68.30 | $69.05 | $69.05 | 188,958 |
| 2023-04-27 | $68.87 | $69.40 | $68.35 | $69.37 | $69.37 | 139,250 |
| 2023-04-26 | $69.57 | $70.43 | $68.49 | $68.84 | $68.84 | 219,021 |
| 2023-04-25 | $70.59 | $70.96 | $68.50 | $69.17 | $69.17 | 237,719 |
| 2023-04-24 | $70.95 | $71.94 | $70.67 | $71.21 | $71.21 | 471,483 |
| 2023-04-21 | $70.34 | $71.52 | $70.34 | $70.79 | $70.79 | 286,420 |
| 2023-04-20 | $69.45 | $71.11 | $69.18 | $70.41 | $70.41 | 196,618 |
| 2023-04-19 | $69.99 | $70.57 | $69.77 | $70.00 | $70.00 | 154,590 |
| 2023-04-18 | $70.75 | $71.10 | $70.02 | $70.46 | $70.46 | 186,497 |
| 2023-04-17 | $70.97 | $71.31 | $69.92 | $70.32 | $70.32 | 162,188 |
| 2023-04-14 | $71.67 | $72.13 | $70.59 | $71.16 | $71.16 | 233,162 |
| 2023-04-13 | $71.25 | $71.91 | $70.97 | $71.77 | $71.77 | 328,801 |
| 2023-04-12 | $71.19 | $71.97 | $70.76 | $71.02 | $71.02 | 184,740 |
| 2023-04-11 | $71.07 | $71.62 | $70.19 | $70.63 | $70.63 | 287,940 |
| 2023-04-10 | $69.54 | $71.60 | $69.34 | $71.56 | $71.56 | 262,234 |
| 2023-04-06 | $70.19 | $71.23 | $69.76 | $70.29 | $70.29 | 292,850 |
| 2023-04-05 | $71.69 | $71.69 | $69.96 | $70.68 | $70.68 | 141,350 |
| 2023-04-04 | $71.66 | $72.66 | $71.38 | $71.83 | $71.83 | 244,554 |
| 2023-04-03 | $71.38 | $71.74 | $70.40 | $71.23 | $71.23 | 571,382 |
| 2023-03-31 | $71.11 | $72.51 | $71.11 | $72.11 | $72.11 | 442,698 |
| 2023-03-30 | $70.29 | $71.10 | $70.19 | $70.80 | $70.80 | 188,831 |
| 2023-03-29 | $70.05 | $70.63 | $69.39 | $69.93 | $69.93 | 229,786 |
| 2023-03-28 | $69.01 | $69.63 | $68.50 | $69.54 | $69.54 | 230,629 |
| 2023-03-27 | $69.11 | $69.57 | $68.32 | $69.17 | $69.17 | 455,094 |
| 2023-03-24 | $68.76 | $69.10 | $67.93 | $68.86 | $68.86 | 392,688 |
| 2023-03-23 | $68.86 | $69.76 | $68.31 | $68.85 | $68.85 | 235,702 |
| 2023-03-22 | $69.12 | $70.00 | $68.17 | $68.21 | $68.21 | 342,082 |
| 2023-03-21 | $69.99 | $70.09 | $69.36 | $69.49 | $69.49 | 234,159 |
| 2023-03-20 | $69.38 | $69.82 | $68.12 | $69.73 | $69.73 | 290,513 |
| 2023-03-17 | $68.11 | $70.54 | $67.59 | $69.57 | $69.57 | 796,008 |
| 2023-03-16 | $64.95 | $68.39 | $64.95 | $68.11 | $68.11 | 380,329 |
| 2023-03-15 | $65.47 | $67.06 | $65.12 | $67.00 | $67.00 | 340,297 |
| 2023-03-14 | $66.21 | $66.67 | $65.19 | $66.54 | $66.54 | 484,466 |
| 2023-03-13 | $62.49 | $65.65 | $61.74 | $64.85 | $64.85 | 470,852 |
| 2023-03-10 | $65.66 | $65.80 | $63.24 | $63.30 | $63.30 | 625,302 |
| 2023-03-09 | $67.25 | $67.61 | $65.74 | $65.78 | $65.78 | 423,646 |
| 2023-03-08 | $66.28 | $67.59 | $66.11 | $67.27 | $67.27 | 366,856 |
| 2023-03-07 | $66.50 | $67.29 | $65.97 | $66.44 | $66.44 | 450,005 |
| 2023-03-06 | $65.64 | $66.43 | $65.22 | $66.32 | $66.32 | 332,505 |
| 2023-03-03 | $65.43 | $66.00 | $64.63 | $65.73 | $65.73 | 318,755 |
| 2023-03-02 | $64.58 | $65.47 | $63.34 | $65.19 | $65.19 | 238,289 |
| 2023-03-01 | $63.84 | $64.94 | $63.26 | $64.70 | $64.70 | 476,200 |
| 2023-02-28 | $64.48 | $65.25 | $63.51 | $64.06 | $64.06 | 966,904 |
| 2023-02-27 | $63.94 | $64.95 | $61.88 | $64.94 | $64.94 | 685,145 |
| 2023-02-24 | $58.50 | $63.67 | $57.97 | $63.54 | $63.54 | 847,190 |
| 2023-02-23 | $55.35 | $56.87 | $55.33 | $56.57 | $56.57 | 476,829 |
| 2023-02-22 | $55.03 | $56.01 | $53.92 | $54.76 | $54.76 | 373,721 |
| 2023-02-21 | $54.73 | $55.52 | $54.30 | $54.68 | $54.68 | 336,321 |
| 2023-02-17 | $56.81 | $57.01 | $55.52 | $55.56 | $55.56 | 268,342 |
| 2023-02-16 | $56.66 | $57.95 | $56.66 | $57.10 | $57.10 | 226,226 |
| 2023-02-15 | $57.14 | $58.31 | $56.91 | $58.18 | $58.18 | 173,304 |
| 2023-02-14 | $56.56 | $58.05 | $55.87 | $57.48 | $57.48 | 143,241 |
| 2023-02-13 | $56.07 | $57.27 | $56.02 | $56.99 | $56.99 | 228,953 |
| 2023-02-10 | $56.00 | $57.08 | $55.82 | $55.82 | $55.82 | 239,502 |
| 2023-02-09 | $57.47 | $57.98 | $56.42 | $56.64 | $56.64 | 115,722 |
| 2023-02-08 | $57.94 | $58.46 | $56.49 | $56.71 | $56.71 | 234,217 |
| 2023-02-07 | $56.79 | $58.27 | $56.64 | $58.12 | $58.12 | 126,453 |
| 2023-02-06 | $57.14 | $57.74 | $56.90 | $57.07 | $57.07 | 187,593 |
| 2023-02-03 | $57.64 | $58.57 | $56.94 | $57.77 | $57.77 | 304,499 |
| 2023-02-02 | $55.03 | $59.89 | $55.03 | $59.11 | $59.11 | 833,163 |
| 2023-02-01 | $53.35 | $55.25 | $53.35 | $54.97 | $54.97 | 263,012 |
| 2023-01-31 | $52.46 | $53.15 | $52.41 | $53.10 | $53.10 | 186,565 |
| 2023-01-30 | $52.76 | $53.26 | $52.16 | $52.28 | $52.28 | 88,025 |
| 2023-01-27 | $52.30 | $53.51 | $51.83 | $53.26 | $53.26 | 252,350 |
| 2023-01-26 | $53.07 | $53.30 | $51.92 | $52.65 | $52.65 | 140,887 |
| 2023-01-25 | $51.67 | $52.77 | $50.89 | $52.56 | $52.56 | 153,268 |
| 2023-01-24 | $53.04 | $54.01 | $52.00 | $52.42 | $52.42 | 541,959 |
| 2023-01-23 | $52.12 | $53.54 | $51.89 | $53.53 | $53.53 | 262,658 |
| 2023-01-20 | $51.79 | $52.19 | $49.98 | $51.93 | $51.93 | 207,961 |
| 2023-01-19 | $50.10 | $51.48 | $49.78 | $51.33 | $51.33 | 253,955 |
| 2023-01-18 | $50.58 | $52.14 | $50.46 | $50.58 | $50.58 | 359,325 |
| 2023-01-17 | $49.65 | $50.31 | $49.62 | $50.18 | $50.18 | 220,977 |
| 2023-01-13 | $49.95 | $50.29 | $49.29 | $49.78 | $49.78 | 151,442 |
| 2023-01-12 | $49.63 | $50.09 | $48.54 | $49.85 | $49.85 | 194,207 |
| 2023-01-11 | $48.95 | $49.54 | $48.38 | $49.50 | $49.50 | 127,388 |
| 2023-01-10 | $47.97 | $48.92 | $47.96 | $48.90 | $48.90 | 119,188 |
| 2023-01-09 | $47.86 | $49.11 | $47.45 | $48.16 | $48.16 | 227,177 |
| 2023-01-06 | $46.14 | $47.10 | $45.05 | $46.95 | $46.95 | 138,866 |
| 2023-01-05 | $46.62 | $46.95 | $45.57 | $45.60 | $45.60 | 187,232 |
| 2023-01-04 | $46.98 | $47.43 | $46.35 | $47.14 | $47.14 | 322,050 |
| 2023-01-03 | $46.19 | $47.34 | $45.96 | $46.35 | $46.35 | 395,454 |
| 2022-12-30 | $45.28 | $45.67 | $45.02 | $45.47 | $45.47 | 132,005 |
| 2022-12-29 | $44.38 | $45.92 | $44.25 | $45.79 | $45.79 | 143,965 |
| 2022-12-28 | $43.69 | $44.53 | $43.69 | $43.85 | $43.85 | 193,548 |
| 2022-12-27 | $44.50 | $44.59 | $43.68 | $43.89 | $43.89 | 165,289 |
| 2022-12-23 | $44.99 | $45.90 | $44.22 | $44.59 | $44.59 | 182,554 |
| 2022-12-22 | $44.95 | $45.30 | $44.27 | $45.11 | $45.11 | 384,015 |
| 2022-12-21 | $44.71 | $45.75 | $44.50 | $45.43 | $45.43 | 186,184 |
| 2022-12-20 | $43.80 | $45.08 | $43.73 | $44.58 | $44.58 | 247,501 |
| 2022-12-19 | $44.75 | $45.26 | $43.82 | $44.05 | $44.05 | 279,495 |
| 2022-12-16 | $45.21 | $47.00 | $44.70 | $44.97 | $44.97 | 474,937 |
| 2022-12-15 | $47.28 | $48.49 | $45.70 | $45.91 | $45.91 | 328,257 |
| 2022-12-14 | $48.64 | $48.99 | $47.74 | $48.01 | $48.01 | 318,416 |
| 2022-12-13 | $48.88 | $50.23 | $48.32 | $48.77 | $48.77 | 276,294 |
| 2022-12-12 | $47.31 | $48.18 | $47.23 | $47.51 | $47.51 | 267,283 |
| 2022-12-09 | $47.66 | $48.31 | $47.38 | $47.49 | $47.49 | 269,744 |
| 2022-12-08 | $47.93 | $49.11 | $47.93 | $48.07 | $48.07 | 144,060 |
| 2022-12-07 | $47.46 | $48.00 | $47.04 | $47.96 | $47.96 | 486,188 |
| 2022-12-06 | $48.14 | $48.16 | $46.42 | $47.46 | $47.46 | 197,967 |
| 2022-12-05 | $49.48 | $49.54 | $47.87 | $48.16 | $48.16 | 699,401 |
| 2022-12-02 | $49.40 | $49.99 | $49.31 | $49.88 | $49.88 | 159,503 |
| 2022-12-01 | $49.13 | $50.37 | $48.11 | $50.30 | $50.30 | 152,586 |
| 2022-11-30 | $46.73 | $49.16 | $46.50 | $49.07 | $49.07 | 816,963 |
| 2022-11-29 | $46.63 | $47.35 | $46.52 | $46.81 | $46.81 | 225,092 |
| 2022-11-28 | $47.06 | $47.19 | $46.29 | $46.62 | $46.62 | 646,350 |
| 2022-11-25 | $47.22 | $47.65 | $45.56 | $47.30 | $47.30 | 123,385 |
| 2022-11-23 | $46.31 | $47.46 | $46.00 | $47.25 | $47.25 | 239,313 |
| 2022-11-22 | $45.99 | $46.50 | $44.76 | $46.31 | $46.31 | 1,586,470 |
| 2022-11-21 | $46.90 | $48.12 | $45.54 | $45.80 | $45.80 | 296,926 |
| 2022-11-18 | $48.73 | $49.47 | $46.86 | $47.09 | $47.09 | 387,184 |
| 2022-11-17 | $48.64 | $48.76 | $47.47 | $47.63 | $47.63 | 188,639 |
| 2022-11-16 | $50.74 | $50.74 | $48.99 | $49.13 | $49.13 | 257,332 |
| 2022-11-15 | $49.77 | $50.42 | $49.45 | $50.07 | $50.07 | 674,358 |
| 2022-11-14 | $49.01 | $49.36 | $47.87 | $48.72 | $48.72 | 315,839 |
| 2022-11-11 | $48.05 | $49.47 | $47.38 | $48.78 | $48.78 | 413,062 |
| 2022-11-10 | $46.42 | $48.17 | $46.10 | $47.95 | $47.95 | 468,947 |
| 2022-11-09 | $45.91 | $45.99 | $44.53 | $44.63 | $44.63 | 258,245 |
| 2022-11-08 | $46.93 | $47.64 | $45.84 | $46.56 | $46.56 | 368,156 |
| 2022-11-07 | $45.49 | $46.91 | $44.83 | $46.52 | $46.52 | 249,212 |
| 2022-11-04 | $47.64 | $48.00 | $44.35 | $45.49 | $45.49 | 515,486 |
| 2022-11-03 | $46.55 | $47.61 | $45.33 | $45.53 | $45.53 | 467,046 |
| 2022-11-02 | $48.40 | $49.36 | $47.02 | $47.06 | $47.06 | 440,990 |
| 2022-11-01 | $49.88 | $50.01 | $48.23 | $48.58 | $48.58 | 153,238 |
| 2022-10-31 | $48.49 | $49.39 | $47.99 | $49.05 | $49.05 | 207,732 |
| 2022-10-28 | $47.73 | $49.06 | $47.47 | $48.98 | $48.98 | 174,881 |
| 2022-10-27 | $47.41 | $48.34 | $47.07 | $47.54 | $47.54 | 185,637 |
| 2022-10-26 | $47.14 | $48.15 | $46.75 | $47.11 | $47.11 | 213,220 |
| 2022-10-25 | $46.78 | $47.67 | $46.64 | $47.40 | $47.40 | 186,864 |
| 2022-10-24 | $45.58 | $46.60 | $45.05 | $46.44 | $46.44 | 158,183 |
| 2022-10-21 | $44.99 | $45.94 | $44.18 | $45.76 | $45.76 | 235,183 |
| 2022-10-20 | $45.49 | $46.47 | $44.77 | $44.92 | $44.92 | 516,635 |
| 2022-10-19 | $45.39 | $45.88 | $45.08 | $45.40 | $45.40 | 350,114 |
| 2022-10-18 | $46.39 | $46.91 | $45.60 | $46.03 | $46.03 | 166,749 |
| 2022-10-17 | $44.45 | $45.59 | $44.45 | $45.35 | $45.35 | 266,973 |
| 2022-10-14 | $45.84 | $45.90 | $43.86 | $43.93 | $43.93 | 129,964 |
| 2022-10-13 | $43.71 | $45.73 | $43.17 | $45.54 | $45.54 | 223,395 |
| 2022-10-12 | $44.46 | $45.17 | $44.26 | $44.80 | $44.80 | 204,203 |
| 2022-10-11 | $45.32 | $45.32 | $43.95 | $44.52 | $44.52 | 322,633 |
| 2022-10-10 | $47.61 | $48.15 | $44.59 | $45.36 | $45.36 | 2,962,521 |
| 2022-10-07 | $47.96 | $48.09 | $47.20 | $47.76 | $47.76 | 438,105 |
| 2022-10-06 | $48.47 | $49.08 | $48.47 | $48.76 | $48.76 | 278,341 |
| 2022-10-05 | $46.99 | $48.63 | $46.98 | $48.49 | $48.49 | 188,317 |
| 2022-10-04 | $46.56 | $47.90 | $46.56 | $47.90 | $47.90 | 401,909 |
| 2022-10-03 | $44.43 | $46.04 | $44.20 | $45.69 | $45.69 | 186,998 |
| 2022-09-30 | $44.74 | $45.84 | $44.15 | $44.22 | $44.22 | 190,786 |
| 2022-09-29 | $45.53 | $45.97 | $44.81 | $44.95 | $44.95 | 251,625 |
| 2022-09-28 | $45.92 | $46.48 | $45.65 | $46.17 | $46.17 | 153,926 |
| 2022-09-27 | $45.94 | $46.70 | $45.39 | $45.83 | $45.83 | 184,238 |
| 2022-09-26 | $45.47 | $46.72 | $45.42 | $45.49 | $45.49 | 224,537 |
| 2022-09-23 | $45.75 | $45.95 | $44.92 | $45.71 | $45.71 | 255,793 |
| 2022-09-22 | $45.80 | $46.19 | $45.07 | $45.97 | $45.97 | 275,057 |
| 2022-09-21 | $46.58 | $48.00 | $46.26 | $46.33 | $46.33 | 205,400 |
| 2022-09-20 | $46.49 | $46.89 | $46.06 | $46.24 | $46.24 | 180,238 |
| 2022-09-19 | $46.63 | $47.14 | $45.90 | $47.09 | $47.09 | 279,695 |
| 2022-09-16 | $47.27 | $47.34 | $46.46 | $47.06 | $47.06 | 325,506 |
| 2022-09-15 | $48.00 | $48.51 | $47.30 | $47.85 | $47.85 | 322,849 |
| 2022-09-14 | $50.07 | $50.55 | $48.13 | $48.70 | $48.70 | 246,635 |
| 2022-09-13 | $50.61 | $51.02 | $48.48 | $49.76 | $49.76 | 361,947 |
| 2022-09-12 | $51.73 | $52.29 | $51.64 | $52.20 | $52.20 | 148,560 |
| 2022-09-09 | $51.44 | $52.11 | $51.14 | $51.67 | $51.67 | 128,967 |
| 2022-09-08 | $49.88 | $51.07 | $49.86 | $50.86 | $50.86 | 122,068 |
| 2022-09-07 | $49.14 | $50.59 | $49.13 | $50.28 | $50.28 | 134,318 |
| 2022-09-06 | $48.52 | $51.02 | $48.52 | $49.19 | $49.19 | 220,207 |
| 2022-09-02 | $49.74 | $50.35 | $48.56 | $48.66 | $48.66 | 316,375 |
| 2022-09-01 | $51.24 | $51.84 | $48.66 | $49.34 | $49.34 | 519,109 |
| 2022-08-31 | $52.69 | $52.94 | $51.80 | $52.01 | $52.01 | 281,679 |
| 2022-08-30 | $52.67 | $53.04 | $51.46 | $52.09 | $52.09 | 184,176 |
| 2022-08-29 | $53.29 | $53.53 | $51.56 | $52.15 | $52.15 | 241,839 |
| 2022-08-26 | $55.25 | $55.25 | $53.64 | $53.73 | $53.73 | 336,423 |
| 2022-08-25 | $54.83 | $55.48 | $54.65 | $55.38 | $55.38 | 210,389 |
| 2022-08-24 | $53.13 | $54.39 | $52.81 | $54.31 | $54.31 | 236,890 |
| 2022-08-23 | $53.58 | $53.90 | $52.98 | $53.26 | $53.26 | 197,103 |
| 2022-08-22 | $53.84 | $54.70 | $52.92 | $53.72 | $53.72 | 270,288 |
| 2022-08-19 | $56.28 | $56.30 | $54.55 | $54.77 | $54.77 | 199,205 |
| 2022-08-18 | $56.52 | $57.49 | $55.61 | $56.43 | $56.43 | 192,793 |
| 2022-08-17 | $56.38 | $56.89 | $55.56 | $56.68 | $56.68 | 154,478 |
| 2022-08-16 | $56.73 | $57.25 | $55.52 | $56.27 | $56.27 | 156,334 |
| 2022-08-15 | $56.52 | $57.78 | $56.42 | $57.28 | $57.28 | 192,165 |
| 2022-08-12 | $55.39 | $56.52 | $55.38 | $56.41 | $56.41 | 189,028 |
| 2022-08-11 | $57.01 | $57.20 | $55.26 | $55.32 | $55.32 | 293,364 |
| 2022-08-10 | $57.32 | $57.49 | $56.39 | $56.48 | $56.48 | 236,423 |
| 2022-08-09 | $56.35 | $56.36 | $55.46 | $55.91 | $55.91 | 308,943 |
| 2022-08-08 | $58.25 | $58.90 | $56.90 | $56.95 | $56.95 | 389,133 |
| 2022-08-05 | $59.08 | $59.08 | $55.56 | $57.89 | $57.89 | 672,770 |
| 2022-08-04 | $60.15 | $61.10 | $59.69 | $60.88 | $60.88 | 176,712 |
| 2022-08-03 | $58.37 | $60.19 | $58.37 | $60.04 | $60.04 | 205,848 |
| 2022-08-02 | $58.55 | $59.11 | $58.30 | $58.31 | $58.31 | 421,733 |
| 2022-08-01 | $58.32 | $59.56 | $58.18 | $59.20 | $59.20 | 223,954 |
| 2022-07-29 | $57.69 | $59.06 | $57.19 | $58.91 | $58.91 | 231,691 |
| 2022-07-28 | $55.79 | $57.97 | $55.09 | $57.72 | $57.72 | 167,165 |
| 2022-07-27 | $54.36 | $56.50 | $54.36 | $55.98 | $55.98 | 281,889 |
| 2022-07-26 | $54.15 | $54.36 | $53.26 | $53.52 | $53.52 | 112,279 |
| 2022-07-25 | $54.89 | $54.92 | $53.96 | $54.38 | $54.38 | 160,522 |
| 2022-07-22 | $54.70 | $55.01 | $53.86 | $54.91 | $54.91 | 221,592 |
| 2022-07-21 | $54.01 | $55.02 | $53.82 | $55.02 | $55.02 | 155,478 |
| 2022-07-20 | $53.16 | $54.86 | $53.00 | $54.27 | $54.27 | 415,028 |
| 2022-07-19 | $51.89 | $53.08 | $51.13 | $52.83 | $52.83 | 222,355 |
| 2022-07-18 | $51.78 | $52.28 | $50.98 | $51.34 | $51.34 | 245,665 |
| 2022-07-15 | $49.82 | $51.61 | $49.58 | $51.36 | $51.36 | 389,584 |
| 2022-07-14 | $48.65 | $49.10 | $48.20 | $49.03 | $49.03 | 267,726 |
| 2022-07-13 | $48.44 | $49.90 | $48.32 | $49.38 | $49.38 | 144,238 |
| 2022-07-12 | $51.82 | $52.28 | $49.29 | $49.66 | $49.66 | 353,254 |
| 2022-07-11 | $53.06 | $53.96 | $51.47 | $51.62 | $51.62 | 354,326 |
| 2022-07-08 | $53.01 | $53.52 | $52.39 | $53.23 | $53.23 | 189,845 |
| 2022-07-07 | $52.80 | $53.88 | $52.40 | $53.61 | $53.61 | 204,011 |
| 2022-07-06 | $53.66 | $53.91 | $52.14 | $52.91 | $52.91 | 163,986 |
| 2022-07-05 | $51.50 | $53.53 | $51.05 | $53.47 | $53.47 | 207,048 |
| 2022-07-01 | $52.09 | $52.74 | $51.59 | $52.07 | $52.07 | 247,543 |
| 2022-06-30 | $51.41 | $52.51 | $50.65 | $52.50 | $52.50 | 444,991 |
| 2022-06-29 | $51.14 | $52.71 | $50.31 | $51.79 | $51.79 | 218,457 |
| 2022-06-28 | $51.15 | $51.75 | $50.47 | $51.25 | $51.25 | 914,196 |
| 2022-06-27 | $54.04 | $54.40 | $50.90 | $51.41 | $51.41 | 581,277 |
| 2022-06-24 | $54.72 | $56.11 | $54.50 | $55.73 | $55.73 | 764,092 |
| 2022-06-23 | $52.39 | $54.54 | $52.06 | $54.18 | $54.18 | 346,922 |
| 2022-06-22 | $52.00 | $53.02 | $51.60 | $52.07 | $52.07 | 277,409 |
| 2022-06-21 | $52.25 | $53.20 | $52.14 | $52.34 | $52.34 | 409,580 |
| 2022-06-17 | $50.87 | $53.67 | $49.61 | $51.95 | $51.95 | 675,341 |
| 2022-06-16 | $50.32 | $50.93 | $49.66 | $50.41 | $50.41 | 301,371 |
| 2022-06-15 | $49.56 | $52.28 | $49.50 | $51.36 | $51.36 | 350,753 |
| 2022-06-14 | $50.20 | $50.36 | $48.50 | $49.37 | $49.37 | 261,418 |
| 2022-06-13 | $50.28 | $51.02 | $49.63 | $49.96 | $49.96 | 358,165 |
| 2022-06-10 | $53.13 | $53.77 | $51.47 | $51.94 | $51.94 | 1,877,605 |
| 2022-06-09 | $54.84 | $56.75 | $53.86 | $55.14 | $55.14 | 912,531 |
| 2022-06-08 | $55.16 | $55.75 | $54.39 | $54.57 | $54.57 | 131,608 |
| 2022-06-07 | $54.09 | $55.80 | $54.09 | $55.28 | $55.28 | 196,555 |
| 2022-06-06 | $56.24 | $56.57 | $54.69 | $54.94 | $54.94 | 199,976 |
| 2022-06-03 | $55.24 | $55.93 | $54.45 | $55.00 | $55.00 | 214,410 |
| 2022-06-02 | $53.98 | $56.51 | $53.02 | $56.46 | $56.46 | 228,246 |
| 2022-06-01 | $55.29 | $56.90 | $53.55 | $53.97 | $53.97 | 333,026 |
| 2022-05-31 | $55.05 | $55.41 | $54.16 | $54.96 | $54.96 | 471,578 |
| 2022-05-27 | $53.58 | $55.22 | $53.25 | $55.09 | $55.09 | 211,476 |
| 2022-05-26 | $52.38 | $53.46 | $51.14 | $53.10 | $53.10 | 330,787 |
| 2022-05-25 | $51.40 | $53.07 | $50.80 | $52.47 | $52.47 | 218,673 |
| 2022-05-24 | $51.54 | $52.19 | $50.34 | $51.76 | $51.76 | 417,776 |
| 2022-05-23 | $52.02 | $54.46 | $51.19 | $52.30 | $52.30 | 586,296 |
| 2022-05-20 | $53.20 | $53.31 | $50.71 | $52.03 | $52.03 | 275,708 |
| 2022-05-19 | $51.13 | $53.28 | $51.03 | $52.19 | $52.19 | 300,595 |
| 2022-05-18 | $51.33 | $52.12 | $49.26 | $51.02 | $51.02 | 338,623 |
| 2022-05-17 | $53.36 | $53.68 | $51.62 | $52.19 | $52.19 | 407,612 |
| 2022-05-16 | $52.41 | $53.41 | $51.30 | $52.25 | $52.25 | 222,462 |
| 2022-05-13 | $51.74 | $53.89 | $51.02 | $53.07 | $53.07 | 492,667 |
| 2022-05-12 | $49.31 | $51.93 | $48.86 | $50.84 | $50.84 | 479,267 |
| 2022-05-11 | $50.74 | $52.01 | $49.93 | $50.11 | $50.11 | 295,425 |
| 2022-05-10 | $50.73 | $54.71 | $48.79 | $51.17 | $51.17 | 776,683 |
| 2022-05-09 | $50.44 | $51.47 | $48.77 | $49.58 | $49.58 | 1,229,430 |
| 2022-05-06 | $53.74 | $53.74 | $50.72 | $51.57 | $51.57 | 337,830 |
| 2022-05-05 | $54.96 | $55.44 | $52.62 | $53.74 | $53.74 | 378,679 |
| 2022-05-04 | $55.31 | $56.44 | $53.56 | $56.01 | $56.01 | 222,206 |
| 2022-05-03 | $55.63 | $56.02 | $54.95 | $55.33 | $55.33 | 611,389 |
| 2022-05-02 | $54.37 | $55.69 | $53.52 | $55.60 | $55.60 | 244,728 |
| 2022-04-29 | $54.78 | $56.04 | $54.07 | $54.32 | $54.32 | 710,607 |
| 2022-04-28 | $54.35 | $55.77 | $53.78 | $55.11 | $55.11 | 337,348 |
| 2022-04-27 | $54.36 | $55.55 | $53.44 | $53.69 | $53.69 | 165,114 |
| 2022-04-26 | $55.80 | $55.80 | $54.14 | $54.29 | $54.29 | 209,378 |
| 2022-04-25 | $55.06 | $56.32 | $55.06 | $56.25 | $56.25 | 129,327 |
| 2022-04-22 | $56.17 | $57.43 | $55.21 | $55.51 | $55.51 | 142,762 |
| 2022-04-21 | $58.98 | $58.98 | $55.91 | $56.29 | $56.29 | 128,946 |
| 2022-04-20 | $59.08 | $59.39 | $58.33 | $58.33 | $58.33 | 76,750 |
| 2022-04-19 | $57.08 | $58.77 | $56.94 | $58.72 | $58.72 | 159,540 |
| 2022-04-18 | $57.93 | $58.17 | $56.66 | $57.55 | $57.55 | 153,524 |
| 2022-04-14 | $60.94 | $61.09 | $57.72 | $57.80 | $57.80 | 144,399 |
| 2022-04-13 | $59.63 | $61.15 | $59.50 | $60.59 | $60.59 | 86,400 |
| 2022-04-12 | $60.28 | $62.13 | $59.23 | $59.63 | $59.63 | 219,117 |
| 2022-04-11 | $59.62 | $59.62 | $58.12 | $59.10 | $59.10 | 218,933 |
| 2022-04-08 | $61.03 | $61.03 | $59.03 | $59.17 | $59.17 | 184,655 |
| 2022-04-07 | $61.45 | $62.63 | $60.82 | $61.40 | $61.40 | 214,151 |
| 2022-04-06 | $62.06 | $63.06 | $61.46 | $61.87 | $61.87 | 88,085 |
| 2022-04-05 | $64.81 | $64.81 | $62.51 | $62.98 | $62.98 | 100,240 |
| 2022-04-04 | $64.06 | $65.35 | $64.06 | $64.79 | $64.79 | 78,755 |
| 2022-04-01 | $64.53 | $65.49 | $62.64 | $63.80 | $63.80 | 136,187 |
| 2022-03-31 | $65.06 | $66.14 | $64.32 | $64.40 | $64.40 | 137,438 |
| 2022-03-30 | $65.96 | $66.43 | $64.02 | $65.20 | $65.20 | 160,826 |
| 2022-03-29 | $64.86 | $66.97 | $64.45 | $66.57 | $66.57 | 133,295 |
| 2022-03-28 | $62.36 | $64.05 | $62.36 | $64.00 | $64.00 | 109,581 |
| 2022-03-25 | $64.03 | $64.37 | $61.84 | $62.40 | $62.40 | 106,276 |
| 2022-03-24 | $63.37 | $63.92 | $62.71 | $63.84 | $63.84 | 81,010 |
| 2022-03-23 | $63.90 | $64.11 | $62.81 | $63.23 | $63.23 | 139,160 |
| 2022-03-22 | $63.00 | $64.80 | $62.58 | $64.54 | $64.54 | 149,218 |
| 2022-03-21 | $63.66 | $64.44 | $62.36 | $62.91 | $62.91 | 145,120 |
| 2022-03-18 | $62.78 | $64.45 | $62.33 | $64.15 | $64.15 | 288,955 |
| 2022-03-17 | $61.13 | $62.65 | $60.57 | $62.62 | $62.62 | 243,001 |
| 2022-03-16 | $58.48 | $62.21 | $58.48 | $61.00 | $61.00 | 436,643 |
| 2022-03-15 | $60.13 | $61.17 | $58.87 | $59.52 | $59.52 | 339,345 |
| 2022-03-14 | $59.96 | $62.06 | $59.23 | $59.41 | $59.41 | 221,112 |
| 2022-03-11 | $63.99 | $63.99 | $60.97 | $61.05 | $61.05 | 141,740 |
| 2022-03-10 | $63.55 | $64.82 | $63.05 | $63.14 | $63.14 | 151,899 |
| 2022-03-09 | $63.27 | $65.19 | $62.73 | $64.91 | $64.91 | 136,610 |
| 2022-03-08 | $64.19 | $64.49 | $61.91 | $62.48 | $62.48 | 248,413 |
| 2022-03-07 | $64.55 | $65.62 | $63.86 | $64.49 | $64.49 | 245,847 |
| 2022-03-04 | $65.83 | $66.12 | $64.13 | $65.09 | $65.09 | 173,658 |
| 2022-03-03 | $68.06 | $68.85 | $65.53 | $66.02 | $66.02 | 220,702 |
| 2022-03-02 | $67.45 | $67.94 | $65.23 | $67.27 | $67.27 | 236,817 |
| 2022-03-01 | $66.40 | $68.34 | $64.69 | $66.88 | $66.88 | 494,213 |
| 2022-02-28 | $64.30 | $67.29 | $64.30 | $66.42 | $66.42 | 494,569 |
| 2022-02-25 | $61.67 | $64.92 | $58.64 | $64.92 | $64.92 | 384,647 |
| 2022-02-24 | $56.79 | $61.83 | $56.71 | $61.63 | $61.63 | 266,663 |
| 2022-02-23 | $58.80 | $60.45 | $58.20 | $58.42 | $58.42 | 357,806 |
| 2022-02-22 | $58.01 | $59.83 | $57.55 | $58.60 | $58.60 | 334,935 |
| 2022-02-18 | $60.90 | $61.13 | $58.45 | $58.69 | $58.69 | 232,602 |
| 2022-02-17 | $61.55 | $62.00 | $60.32 | $60.59 | $60.59 | 165,473 |
| 2022-02-16 | $61.49 | $62.59 | $60.68 | $62.29 | $62.29 | 145,788 |
| 2022-02-15 | $61.53 | $61.99 | $60.43 | $61.79 | $61.79 | 106,744 |
| 2022-02-14 | $60.60 | $61.70 | $60.21 | $60.54 | $60.54 | 151,430 |
| 2022-02-11 | $62.97 | $63.41 | $59.82 | $60.58 | $60.58 | 190,191 |
| 2022-02-10 | $62.13 | $63.60 | $60.98 | $62.60 | $62.60 | 235,397 |
| 2022-02-09 | $63.12 | $63.99 | $62.49 | $63.59 | $63.59 | 163,559 |
| 2022-02-08 | $60.68 | $62.21 | $58.32 | $62.02 | $62.02 | 168,071 |
| 2022-02-07 | $60.76 | $61.93 | $60.25 | $61.00 | $61.00 | 172,873 |
| 2022-02-04 | $59.64 | $61.15 | $57.56 | $60.73 | $60.73 | 138,076 |
| 2022-02-03 | $59.94 | $61.45 | $59.33 | $59.48 | $59.48 | 133,468 |
| 2022-02-02 | $62.59 | $62.89 | $61.31 | $61.42 | $61.42 | 148,407 |
| 2022-02-01 | $62.92 | $63.18 | $61.19 | $62.06 | $62.06 | 193,343 |
| 2022-01-31 | $59.99 | $63.02 | $59.71 | $62.92 | $62.92 | 196,547 |
| 2022-01-28 | $58.14 | $59.79 | $56.88 | $59.78 | $59.78 | 242,760 |
| 2022-01-27 | $59.15 | $59.79 | $57.18 | $57.74 | $57.74 | 247,231 |
| 2022-01-26 | $59.09 | $61.26 | $57.61 | $58.20 | $58.20 | 398,222 |
| 2022-01-25 | $60.02 | $61.57 | $57.48 | $57.65 | $57.65 | 189,090 |
| 2022-01-24 | $58.45 | $61.41 | $56.82 | $61.13 | $61.13 | 317,021 |
| 2022-01-21 | $59.16 | $61.23 | $57.95 | $59.35 | $59.35 | 375,649 |
| 2022-01-20 | $60.79 | $62.27 | $59.88 | $59.98 | $59.98 | 472,702 |
| 2022-01-19 | $60.89 | $63.47 | $59.76 | $59.96 | $59.96 | 191,088 |
| 2022-01-18 | $62.79 | $63.44 | $60.50 | $60.96 | $60.96 | 304,244 |
| 2022-01-14 | $64.20 | $65.41 | $62.91 | $64.20 | $64.20 | 320,076 |
| 2022-01-13 | $68.52 | $69.08 | $64.98 | $65.05 | $65.05 | 108,545 |
| 2022-01-12 | $68.90 | $69.64 | $67.73 | $68.09 | $68.09 | 251,257 |
| 2022-01-11 | $67.08 | $68.90 | $65.24 | $68.57 | $68.57 | 126,098 |
| 2022-01-10 | $66.31 | $67.17 | $65.09 | $66.95 | $66.95 | 224,906 |
| 2022-01-07 | $68.75 | $69.30 | $67.37 | $67.52 | $67.52 | 164,763 |
| 2022-01-06 | $67.68 | $69.53 | $67.45 | $68.75 | $68.75 | 134,622 |
| 2022-01-05 | $70.87 | $71.46 | $67.75 | $67.93 | $67.93 | 163,473 |
| 2022-01-04 | $72.53 | $72.53 | $69.52 | $71.19 | $71.19 | 160,093 |
| 2022-01-03 | $77.34 | $78.38 | $71.77 | $72.65 | $72.65 | 266,307 |
| 2021-12-31 | $75.27 | $77.77 | $75.04 | $77.32 | $77.32 | 424,146 |
| 2021-12-30 | $74.67 | $75.72 | $74.62 | $75.47 | $75.47 | 185,266 |
| 2021-12-29 | $74.67 | $76.00 | $73.55 | $74.44 | $74.44 | 184,264 |
| 2021-12-28 | $75.45 | $75.45 | $74.17 | $74.47 | $74.47 | 70,222 |
| 2021-12-27 | $73.85 | $75.48 | $73.79 | $75.39 | $75.39 | 77,954 |
| 2021-12-23 | $74.73 | $75.02 | $73.25 | $73.74 | $73.74 | 156,401 |
| 2021-12-22 | $72.83 | $74.57 | $72.68 | $74.52 | $74.52 | 166,917 |
| 2021-12-21 | $71.57 | $72.82 | $70.72 | $72.81 | $72.81 | 146,423 |
| 2021-12-20 | $70.77 | $71.40 | $69.88 | $70.67 | $70.67 | 171,948 |
| 2021-12-17 | $70.30 | $72.48 | $69.13 | $72.16 | $72.16 | 552,542 |
| 2021-12-16 | $73.11 | $74.57 | $70.55 | $70.79 | $70.79 | 260,466 |
| 2021-12-15 | $71.58 | $72.75 | $69.66 | $72.67 | $72.67 | 270,885 |
| 2021-12-14 | $72.72 | $72.95 | $70.05 | $71.41 | $71.41 | 150,364 |
| 2021-12-13 | $73.16 | $74.92 | $73.04 | $73.46 | $73.46 | 238,530 |
| 2021-12-10 | $73.34 | $75.08 | $72.66 | $73.05 | $73.05 | 105,421 |
| 2021-12-09 | $74.83 | $75.58 | $72.46 | $72.58 | $72.58 | 101,078 |
| 2021-12-08 | $74.81 | $75.62 | $73.51 | $75.11 | $75.11 | 108,449 |
| 2021-12-07 | $73.36 | $75.08 | $72.35 | $74.71 | $74.71 | 179,063 |
| 2021-12-06 | $71.91 | $73.05 | $70.57 | $72.58 | $72.58 | 161,316 |
| 2021-12-03 | $73.64 | $73.64 | $70.14 | $71.62 | $71.62 | 186,774 |
| 2021-12-02 | $71.76 | $73.49 | $71.40 | $73.15 | $73.15 | 156,518 |
| 2021-12-01 | $75.61 | $76.08 | $71.73 | $71.92 | $71.92 | 143,931 |
| 2021-11-30 | $75.18 | $76.29 | $73.62 | $74.45 | $74.45 | 253,681 |
| 2021-11-29 | $75.16 | $76.35 | $74.56 | $75.41 | $75.41 | 243,612 |
| 2021-11-26 | $74.85 | $75.90 | $73.71 | $74.16 | $74.16 | 120,276 |
| 2021-11-24 | $74.14 | $75.86 | $73.01 | $75.80 | $75.80 | 169,003 |
| 2021-11-23 | $77.51 | $77.85 | $74.09 | $75.14 | $75.14 | 259,186 |
| 2021-11-22 | $79.96 | $80.36 | $77.57 | $77.76 | $77.76 | 308,961 |
| 2021-11-19 | $78.40 | $80.80 | $78.05 | $79.77 | $79.77 | 224,897 |
| 2021-11-18 | $78.29 | $78.65 | $77.22 | $78.00 | $78.00 | 512,222 |
| 2021-11-17 | $79.04 | $79.04 | $77.82 | $77.95 | $77.95 | 182,557 |
| 2021-11-16 | $78.00 | $79.78 | $77.73 | $78.98 | $78.98 | 601,248 |
| 2021-11-15 | $79.26 | $79.26 | $77.20 | $78.18 | $78.18 | 190,336 |
| 2021-11-12 | $78.00 | $78.80 | $77.29 | $78.78 | $78.78 | 93,892 |
| 2021-11-11 | $77.68 | $78.24 | $77.45 | $77.61 | $77.61 | 77,080 |
| 2021-11-10 | $78.83 | $80.04 | $76.41 | $77.16 | $77.16 | 136,862 |
| 2021-11-09 | $80.89 | $81.03 | $79.05 | $80.06 | $80.06 | 336,334 |
| 2021-11-08 | $80.09 | $82.96 | $79.71 | $80.00 | $80.00 | 306,884 |
| 2021-11-05 | $82.00 | $82.00 | $78.79 | $79.91 | $79.91 | 458,845 |
| 2021-11-04 | $78.00 | $80.83 | $77.81 | $80.73 | $80.73 | 278,195 |
| 2021-11-03 | $78.85 | $78.89 | $77.32 | $77.48 | $77.48 | 230,673 |
| 2021-11-02 | $78.47 | $79.19 | $77.86 | $78.75 | $78.75 | 128,032 |
| 2021-11-01 | $78.06 | $78.73 | $77.83 | $78.26 | $78.26 | 155,927 |
| 2021-10-29 | $76.41 | $77.88 | $76.41 | $77.79 | $77.79 | 108,818 |
| 2021-10-28 | $75.80 | $77.03 | $75.80 | $76.88 | $76.88 | 58,706 |
| 2021-10-27 | $77.36 | $77.43 | $75.39 | $75.44 | $75.44 | 111,587 |
| 2021-10-26 | $77.01 | $78.36 | $77.01 | $77.44 | $77.44 | 153,613 |
| 2021-10-25 | $76.34 | $77.24 | $75.63 | $76.78 | $76.78 | 113,311 |
| 2021-10-22 | $75.36 | $75.96 | $74.87 | $75.89 | $75.89 | 170,473 |
| 2021-10-21 | $75.12 | $76.07 | $74.33 | $75.27 | $75.27 | 145,685 |
| 2021-10-20 | $74.18 | $75.23 | $74.17 | $74.94 | $74.94 | 101,207 |
| 2021-10-19 | $73.59 | $74.76 | $72.75 | $74.24 | $74.24 | 130,997 |
| 2021-10-18 | $72.17 | $74.05 | $72.17 | $73.55 | $73.55 | 217,296 |
| 2021-10-15 | $74.10 | $74.36 | $72.49 | $72.75 | $72.75 | 217,964 |
| 2021-10-14 | $73.23 | $74.21 | $72.50 | $72.99 | $72.99 | 194,341 |
| 2021-10-13 | $71.23 | $72.61 | $71.16 | $72.61 | $72.61 | 98,649 |
| 2021-10-12 | $70.96 | $71.45 | $70.20 | $70.68 | $70.68 | 92,739 |
| 2021-10-11 | $70.25 | $71.48 | $70.22 | $70.42 | $70.42 | 52,611 |
| 2021-10-08 | $71.88 | $71.88 | $70.52 | $70.69 | $70.69 | 104,216 |
| 2021-10-07 | $72.34 | $73.10 | $71.36 | $71.45 | $71.45 | 297,286 |
| 2021-10-06 | $70.23 | $71.32 | $69.30 | $71.03 | $71.03 | 152,375 |
| 2021-10-05 | $69.70 | $71.62 | $69.19 | $71.17 | $71.17 | 180,877 |
| 2021-10-04 | $69.42 | $69.92 | $67.31 | $69.24 | $69.24 | 861,841 |
| 2021-10-01 | $69.27 | $70.29 | $68.46 | $69.93 | $69.93 | 141,106 |
| 2021-09-30 | $69.26 | $69.93 | $68.68 | $68.94 | $68.94 | 165,542 |
| 2021-09-29 | $69.91 | $70.35 | $68.66 | $68.91 | $68.91 | 170,033 |
| 2021-09-28 | $71.83 | $72.07 | $69.38 | $69.48 | $69.48 | 136,287 |
| 2021-09-27 | $73.91 | $73.92 | $72.44 | $72.93 | $72.93 | 154,990 |
| 2021-09-24 | $74.15 | $74.89 | $73.29 | $74.45 | $74.45 | 324,691 |
| 2021-09-23 | $73.76 | $74.78 | $73.31 | $74.70 | $74.70 | 98,017 |
| 2021-09-22 | $73.02 | $73.56 | $72.28 | $73.31 | $73.31 | 110,506 |
| 2021-09-21 | $72.71 | $74.36 | $72.01 | $72.59 | $72.59 | 101,767 |
| 2021-09-20 | $73.10 | $74.13 | $70.93 | $72.03 | $72.03 | 166,300 |
| 2021-09-17 | $76.11 | $76.44 | $73.51 | $74.89 | $74.89 | 1,354,385 |
| 2021-09-16 | $75.68 | $75.68 | $74.66 | $75.52 | $75.52 | 139,190 |
| 2021-09-15 | $75.20 | $75.87 | $74.72 | $75.67 | $75.67 | 162,682 |
| 2021-09-14 | $75.71 | $76.15 | $74.79 | $75.27 | $75.27 | 141,203 |
| 2021-09-13 | $74.37 | $75.55 | $73.43 | $75.27 | $75.27 | 191,457 |
| 2021-09-10 | $74.12 | $74.87 | $73.59 | $73.90 | $73.90 | 245,203 |
| 2021-09-09 | $73.95 | $75.05 | $73.95 | $73.99 | $73.99 | 113,560 |
| 2021-09-08 | $74.35 | $75.22 | $73.58 | $74.16 | $74.16 | 240,663 |
| 2021-09-07 | $75.12 | $75.41 | $74.16 | $74.59 | $74.59 | 118,692 |
| 2021-09-03 | $75.11 | $76.20 | $74.85 | $75.07 | $75.07 | 96,417 |
| 2021-09-02 | $75.71 | $75.77 | $74.47 | $75.34 | $75.34 | 168,759 |
| 2021-09-01 | $74.50 | $76.09 | $74.44 | $75.30 | $75.30 | 166,055 |
| 2021-08-31 | $74.26 | $74.46 | $73.52 | $73.99 | $73.99 | 191,903 |
| 2021-08-30 | $75.23 | $75.23 | $73.90 | $74.07 | $74.07 | 130,923 |
| 2021-08-27 | $73.47 | $75.55 | $73.37 | $74.95 | $74.95 | 121,320 |
| 2021-08-26 | $74.81 | $74.98 | $73.17 | $73.30 | $73.30 | 133,391 |
| 2021-08-25 | $76.39 | $76.91 | $74.99 | $75.12 | $75.12 | 147,472 |
| 2021-08-24 | $74.99 | $76.52 | $74.62 | $76.39 | $76.39 | 281,754 |
| 2021-08-23 | $74.04 | $74.90 | $74.00 | $74.78 | $74.78 | 181,140 |
| 2021-08-20 | $73.10 | $74.19 | $72.70 | $73.62 | $73.62 | 188,259 |
| 2021-08-19 | $70.39 | $72.95 | $70.22 | $72.84 | $72.84 | 125,412 |
| 2021-08-18 | $71.01 | $71.41 | $70.56 | $70.97 | $70.97 | 196,052 |
| 2021-08-17 | $71.71 | $71.71 | $70.78 | $71.18 | $71.18 | 96,997 |
| 2021-08-16 | $71.68 | $72.60 | $70.53 | $72.33 | $72.33 | 221,046 |
| 2021-08-13 | $72.25 | $72.50 | $71.83 | $72.11 | $72.11 | 114,695 |
| 2021-08-12 | $69.86 | $72.48 | $69.07 | $72.16 | $72.16 | 208,382 |
| 2021-08-11 | $71.09 | $71.45 | $70.13 | $70.14 | $70.14 | 178,179 |
| 2021-08-10 | $71.11 | $72.10 | $70.26 | $70.93 | $70.93 | 307,877 |
| 2021-08-09 | $71.83 | $72.24 | $70.92 | $70.98 | $70.98 | 170,852 |
| 2021-08-06 | $70.95 | $71.85 | $68.36 | $71.66 | $71.66 | 170,080 |
| 2021-08-05 | $68.97 | $70.95 | $68.97 | $70.79 | $70.79 | 181,906 |
| 2021-08-04 | $69.56 | $69.85 | $68.87 | $69.06 | $69.06 | 911,897 |
| 2021-08-03 | $69.74 | $70.68 | $69.27 | $69.87 | $69.87 | 139,061 |
| 2021-08-02 | $70.00 | $70.78 | $69.37 | $69.46 | $69.46 | 206,031 |
| 2021-07-30 | $68.75 | $69.76 | $68.62 | $69.76 | $69.76 | 136,854 |
| 2021-07-29 | $69.04 | $69.28 | $68.60 | $69.16 | $69.16 | 115,716 |
| 2021-07-28 | $67.69 | $69.10 | $67.41 | $69.00 | $69.00 | 137,201 |
| 2021-07-27 | $67.94 | $67.94 | $66.03 | $67.53 | $67.53 | 125,376 |
| 2021-07-26 | $68.18 | $68.20 | $67.51 | $67.59 | $67.59 | 87,195 |
| 2021-07-23 | $66.95 | $68.47 | $66.56 | $68.05 | $68.05 | 151,887 |
| 2021-07-22 | $66.98 | $67.77 | $66.73 | $66.95 | $66.95 | 70,834 |
| 2021-07-21 | $66.75 | $67.61 | $66.26 | $67.03 | $67.03 | 173,169 |
| 2021-07-20 | $66.32 | $67.93 | $66.32 | $66.72 | $66.72 | 273,628 |
| 2021-07-19 | $62.96 | $66.08 | $61.92 | $66.01 | $66.01 | 348,450 |
| 2021-07-16 | $67.16 | $67.16 | $64.07 | $64.17 | $64.17 | 225,330 |
| 2021-07-15 | $67.51 | $68.22 | $65.29 | $66.30 | $66.30 | 729,603 |
| 2021-07-14 | $69.14 | $69.35 | $67.84 | $67.91 | $67.91 | 166,938 |
| 2021-07-13 | $68.83 | $69.49 | $67.85 | $68.52 | $68.52 | 88,098 |
| 2021-07-12 | $69.17 | $69.50 | $68.20 | $69.02 | $69.02 | 140,479 |
| 2021-07-09 | $67.64 | $69.22 | $67.55 | $69.08 | $69.08 | 105,938 |
| 2021-07-08 | $67.50 | $68.30 | $66.01 | $67.48 | $67.48 | 196,248 |
| 2021-07-07 | $70.72 | $71.37 | $68.67 | $68.94 | $68.94 | 125,638 |
| 2021-07-06 | $71.00 | $72.16 | $70.40 | $70.50 | $70.50 | 252,106 |
| 2021-07-02 | $70.50 | $70.74 | $70.01 | $70.47 | $70.47 | 109,047 |
| 2021-07-01 | $68.89 | $70.18 | $68.41 | $70.17 | $70.17 | 139,123 |
| 2021-06-30 | $71.03 | $71.04 | $68.87 | $68.97 | $68.97 | 222,763 |
| 2021-06-29 | $69.52 | $71.53 | $69.25 | $71.46 | $71.46 | 467,202 |
| 2021-06-28 | $69.57 | $70.00 | $68.45 | $69.52 | $69.52 | 160,715 |
| 2021-06-25 | $70.50 | $71.39 | $69.50 | $69.57 | $69.57 | 483,238 |
| 2021-06-24 | $68.00 | $70.05 | $67.70 | $70.01 | $70.01 | 359,227 |
| 2021-06-23 | $66.65 | $67.71 | $65.85 | $67.58 | $67.58 | 215,445 |
| 2021-06-22 | $65.19 | $66.32 | $64.66 | $66.31 | $66.31 | 158,650 |
| 2021-06-21 | $64.41 | $65.68 | $63.76 | $65.36 | $65.36 | 127,705 |
| 2021-06-18 | $63.00 | $64.78 | $62.89 | $64.28 | $64.28 | 324,306 |
| 2021-06-17 | $62.77 | $63.53 | $62.39 | $63.27 | $63.27 | 343,731 |
| 2021-06-16 | $64.37 | $64.65 | $62.49 | $63.24 | $63.24 | 236,100 |
| 2021-06-15 | $66.58 | $66.58 | $64.30 | $64.60 | $64.60 | 167,169 |
| 2021-06-14 | $65.51 | $67.33 | $65.46 | $66.78 | $66.78 | 259,662 |
| 2021-06-11 | $65.53 | $65.83 | $65.38 | $65.49 | $65.49 | 95,176 |
| 2021-06-10 | $65.31 | $66.32 | $64.34 | $65.47 | $65.47 | 645,358 |
| 2021-06-09 | $65.89 | $66.26 | $65.14 | $65.25 | $65.25 | 109,588 |
| 2021-06-08 | $65.92 | $67.10 | $65.76 | $65.84 | $65.84 | 180,116 |
| 2021-06-07 | $65.33 | $66.27 | $65.22 | $65.68 | $65.68 | 142,782 |
| 2021-06-04 | $66.56 | $67.01 | $65.38 | $65.45 | $65.45 | 220,150 |
| 2021-06-03 | $66.21 | $67.26 | $65.32 | $65.85 | $65.85 | 115,782 |
| 2021-06-02 | $67.13 | $67.99 | $65.40 | $66.96 | $66.96 | 709,879 |
| 2021-06-01 | $67.33 | $67.76 | $66.44 | $67.03 | $67.03 | 161,192 |
| 2021-05-28 | $68.00 | $68.39 | $67.20 | $67.37 | $67.37 | 287,551 |
| 2021-05-27 | $65.67 | $67.64 | $64.72 | $67.44 | $67.44 | 395,851 |
| 2021-05-26 | $66.05 | $66.37 | $65.26 | $65.46 | $65.46 | 136,438 |
| 2021-05-25 | $66.35 | $66.62 | $64.88 | $65.49 | $65.49 | 286,753 |
| 2021-05-24 | $65.39 | $66.43 | $64.81 | $65.81 | $65.81 | 233,875 |
| 2021-05-21 | $65.36 | $66.25 | $64.34 | $64.86 | $64.86 | 167,898 |
| 2021-05-20 | $62.96 | $64.90 | $62.96 | $64.77 | $64.77 | 229,420 |
| 2021-05-19 | $62.15 | $63.07 | $60.25 | $62.81 | $62.81 | 393,871 |
| 2021-05-18 | $65.38 | $66.28 | $63.28 | $63.35 | $63.35 | 291,477 |
| 2021-05-17 | $65.53 | $65.91 | $64.71 | $65.22 | $65.22 | 198,425 |
| 2021-05-14 | $64.04 | $66.07 | $63.68 | $66.02 | $66.02 | 169,715 |
| 2021-05-13 | $63.63 | $64.49 | $62.47 | $63.48 | $63.48 | 161,117 |
| 2021-05-12 | $64.91 | $65.85 | $62.13 | $62.45 | $62.45 | 311,236 |
| 2021-05-11 | $63.72 | $66.22 | $62.99 | $65.76 | $65.76 | 411,881 |
| 2021-05-10 | $65.79 | $66.38 | $64.90 | $65.52 | $65.52 | 572,946 |
| 2021-05-07 | $65.60 | $67.47 | $64.74 | $65.85 | $65.85 | 662,190 |
| 2021-05-06 | $64.52 | $65.06 | $62.06 | $64.95 | $64.95 | 355,380 |
| 2021-05-05 | $65.00 | $66.25 | $64.50 | $65.00 | $65.00 | 229,156 |
| 2021-05-04 | $65.30 | $65.56 | $63.31 | $64.91 | $64.91 | 374,054 |
| 2021-05-03 | $65.31 | $66.71 | $64.55 | $65.42 | $65.42 | 457,369 |
| 2021-04-30 | $66.36 | $67.62 | $64.27 | $65.00 | $65.00 | 430,625 |
| 2021-04-29 | $68.51 | $69.00 | $66.73 | $67.25 | $67.25 | 481,934 |
| 2021-04-28 | $67.61 | $68.32 | $66.75 | $68.00 | $68.00 | 143,298 |
| 2021-04-27 | $68.00 | $68.17 | $67.22 | $67.61 | $67.61 | 122,325 |
| 2021-04-26 | $67.37 | $68.24 | $67.34 | $67.97 | $67.97 | 163,029 |
| 2021-04-23 | $65.33 | $67.44 | $65.32 | $67.11 | $67.11 | 180,074 |
| 2021-04-22 | $66.29 | $67.20 | $64.97 | $65.21 | $65.21 | 168,546 |
| 2021-04-21 | $63.97 | $66.02 | $63.54 | $66.01 | $66.01 | 221,959 |
| 2021-04-20 | $62.99 | $64.37 | $62.99 | $63.95 | $63.95 | 202,016 |
| 2021-04-19 | $62.47 | $63.55 | $62.30 | $63.29 | $63.29 | 218,985 |
| 2021-04-16 | $61.98 | $63.36 | $60.55 | $63.30 | $63.30 | 302,266 |
| 2021-04-15 | $64.02 | $66.84 | $60.83 | $61.59 | $61.59 | 473,195 |
| 2021-04-14 | $63.68 | $65.47 | $63.68 | $63.99 | $63.99 | 273,206 |
| 2021-04-13 | $64.57 | $65.30 | $63.71 | $63.76 | $63.76 | 150,816 |
| 2021-04-12 | $64.75 | $64.90 | $63.46 | $63.96 | $63.96 | 187,852 |
| 2021-04-09 | $65.06 | $65.42 | $64.50 | $65.15 | $65.15 | 105,785 |
| 2021-04-08 | $64.92 | $65.47 | $64.37 | $65.13 | $65.13 | 176,472 |
| 2021-04-07 | $64.39 | $64.77 | $63.46 | $64.05 | $64.05 | 144,194 |
| 2021-04-06 | $64.66 | $65.50 | $63.94 | $64.29 | $64.29 | 730,172 |
| 2021-04-05 | $63.56 | $65.45 | $63.31 | $65.18 | $65.18 | 199,569 |
| 2021-04-01 | $63.59 | $66.03 | $62.85 | $63.32 | $63.32 | 371,110 |
| 2021-03-31 | $61.40 | $63.42 | $61.17 | $62.57 | $62.57 | 288,952 |
| 2021-03-30 | $61.56 | $62.47 | $60.72 | $60.97 | $60.97 | 227,026 |
| 2021-03-29 | $63.16 | $63.91 | $60.92 | $61.38 | $61.38 | 201,394 |
| 2021-03-26 | $61.13 | $63.45 | $60.85 | $63.45 | $63.45 | 170,104 |
| 2021-03-25 | $59.41 | $61.06 | $58.03 | $60.66 | $60.66 | 177,276 |
| 2021-03-24 | $61.98 | $61.98 | $59.93 | $60.02 | $60.02 | 275,105 |
| 2021-03-23 | $62.72 | $64.20 | $61.15 | $61.46 | $61.46 | 293,632 |
| 2021-03-22 | $61.96 | $63.98 | $61.95 | $62.75 | $62.75 | 277,519 |
| 2021-03-19 | $58.79 | $61.89 | $58.45 | $61.40 | $61.40 | 460,247 |
| 2021-03-18 | $59.67 | $60.86 | $58.65 | $59.14 | $59.14 | 217,233 |
| 2021-03-17 | $59.58 | $61.11 | $59.05 | $60.38 | $60.38 | 347,749 |
| 2021-03-16 | $60.43 | $62.11 | $59.29 | $60.64 | $60.64 | 266,677 |
| 2021-03-15 | $59.75 | $62.03 | $59.67 | $61.93 | $61.93 | 189,566 |
| 2021-03-12 | $59.45 | $62.39 | $59.45 | $60.63 | $60.63 | 327,744 |
| 2021-03-11 | $61.13 | $63.39 | $60.90 | $62.90 | $62.90 | 431,728 |
| 2021-03-10 | $61.68 | $62.98 | $59.48 | $59.74 | $59.74 | 322,488 |
| 2021-03-09 | $57.24 | $61.06 | $57.12 | $60.52 | $60.52 | 249,552 |
| 2021-03-08 | $58.56 | $59.50 | $55.50 | $55.67 | $55.67 | 277,069 |
| 2021-03-05 | $59.24 | $59.24 | $55.80 | $58.44 | $58.44 | 546,865 |
| 2021-03-04 | $61.51 | $62.49 | $58.03 | $58.67 | $58.67 | 405,667 |
| 2021-03-03 | $64.06 | $64.06 | $62.08 | $62.50 | $62.50 | 321,734 |
| 2021-03-02 | $63.89 | $64.64 | $62.88 | $63.65 | $63.65 | 1,046,502 |
| 2021-03-01 | $63.31 | $64.41 | $62.51 | $63.27 | $63.27 | 429,704 |
| 2021-02-26 | $57.03 | $62.03 | $57.00 | $61.59 | $61.59 | 660,115 |
| 2021-02-25 | $60.83 | $61.37 | $57.67 | $57.67 | $57.67 | 288,365 |
| 2021-02-24 | $60.00 | $61.56 | $58.62 | $61.17 | $61.17 | 176,843 |
| 2021-02-23 | $59.74 | $61.15 | $58.05 | $60.59 | $60.59 | 347,863 |
| 2021-02-22 | $62.18 | $62.98 | $60.70 | $61.22 | $61.22 | 203,136 |
| 2021-02-19 | $61.38 | $64.47 | $61.38 | $63.08 | $63.08 | 201,432 |
| 2021-02-18 | $61.38 | $62.47 | $60.25 | $61.03 | $61.03 | 246,214 |
| 2021-02-17 | $64.52 | $65.74 | $61.82 | $62.06 | $62.06 | 282,845 |
| 2021-02-16 | $67.80 | $68.58 | $64.64 | $65.01 | $65.01 | 267,659 |
| 2021-02-12 | $66.12 | $67.38 | $65.29 | $67.34 | $67.34 | 183,201 |
| 2021-02-11 | $66.10 | $66.62 | $65.01 | $66.35 | $66.35 | 167,715 |
| 2021-02-10 | $65.80 | $66.97 | $64.04 | $65.83 | $65.83 | 195,610 |
| 2021-02-09 | $65.09 | $67.17 | $64.62 | $65.35 | $65.35 | 428,836 |
| 2021-02-08 | $66.15 | $67.25 | $64.13 | $65.49 | $65.49 | 438,683 |
| 2021-02-05 | $64.54 | $64.74 | $63.63 | $64.64 | $64.64 | 217,600 |
| 2021-02-04 | $61.12 | $64.21 | $60.91 | $63.54 | $63.54 | 276,096 |
| 2021-02-03 | $59.82 | $61.55 | $59.63 | $61.18 | $61.18 | 227,467 |
| 2021-02-02 | $59.70 | $60.95 | $59.49 | $59.86 | $59.86 | 369,513 |
| 2021-02-01 | $56.36 | $59.44 | $56.36 | $59.15 | $59.15 | 467,546 |
| 2021-01-29 | $57.35 | $58.45 | $55.92 | $55.93 | $55.93 | 416,367 |
| 2021-01-28 | $55.75 | $57.90 | $54.64 | $56.95 | $56.95 | 361,139 |
| 2021-01-27 | $56.92 | $57.84 | $55.31 | $55.52 | $55.52 | 382,022 |
| 2021-01-26 | $59.25 | $59.25 | $57.89 | $58.21 | $58.21 | 217,139 |
| 2021-01-25 | $59.61 | $60.67 | $58.87 | $59.01 | $59.01 | 215,149 |
| 2021-01-22 | $61.06 | $61.24 | $59.09 | $59.75 | $59.75 | 426,009 |
| 2021-01-21 | $62.03 | $62.36 | $61.42 | $61.58 | $61.58 | 202,647 |
| 2021-01-20 | $60.97 | $62.74 | $60.86 | $61.87 | $61.87 | 235,982 |
| 2021-01-19 | $60.99 | $61.51 | $60.19 | $60.50 | $60.50 | 195,815 |
| 2021-01-15 | $61.34 | $63.14 | $59.00 | $59.90 | $59.90 | 352,971 |
| 2021-01-14 | $60.21 | $62.13 | $60.21 | $61.73 | $61.73 | 249,874 |
| 2021-01-13 | $62.97 | $63.00 | $59.59 | $60.20 | $60.20 | 289,610 |
| 2021-01-12 | $61.86 | $63.14 | $61.78 | $62.99 | $62.99 | 389,698 |
| 2021-01-11 | $59.79 | $61.69 | $58.77 | $61.63 | $61.63 | 357,349 |
| 2021-01-08 | $61.01 | $61.57 | $59.70 | $60.51 | $60.51 | 185,082 |
| 2021-01-07 | $60.02 | $61.16 | $59.45 | $60.82 | $60.82 | 306,400 |
| 2021-01-06 | $58.27 | $60.16 | $58.09 | $59.75 | $59.75 | 330,030 |
| 2021-01-05 | $57.50 | $58.46 | $57.25 | $58.35 | $58.35 | 158,846 |
| 2021-01-04 | $58.24 | $58.99 | $57.09 | $57.70 | $57.70 | 412,847 |
| 2020-12-31 | $58.16 | $58.55 | $57.93 | $58.18 | $58.18 | 158,187 |
| 2020-12-30 | $58.32 | $58.79 | $58.09 | $58.18 | $58.18 | 101,968 |
| 2020-12-29 | $58.46 | $59.71 | $57.66 | $58.00 | $58.00 | 164,497 |
| 2020-12-28 | $59.94 | $60.00 | $58.50 | $58.50 | $58.50 | 130,683 |
| 2020-12-24 | $59.55 | $59.94 | $58.75 | $59.21 | $59.21 | 82,309 |
| 2020-12-23 | $58.43 | $59.48 | $57.70 | $59.19 | $59.19 | 199,607 |
| 2020-12-22 | $58.21 | $59.25 | $57.32 | $58.43 | $58.43 | 351,353 |
| 2020-12-21 | $57.00 | $58.15 | $56.93 | $57.72 | $57.72 | 204,676 |
| 2020-12-18 | $58.38 | $58.93 | $57.42 | $57.92 | $57.92 | 551,907 |
| 2020-12-17 | $57.13 | $58.68 | $57.13 | $57.96 | $57.96 | 269,475 |
| 2020-12-16 | $56.87 | $57.74 | $56.51 | $56.98 | $56.98 | 481,501 |
| 2020-12-15 | $57.22 | $57.57 | $55.91 | $57.04 | $57.04 | 275,858 |
| 2020-12-14 | $57.07 | $57.74 | $56.22 | $56.88 | $56.88 | 259,777 |
| 2020-12-11 | $55.92 | $56.62 | $55.35 | $56.50 | $56.50 | 131,035 |
| 2020-12-10 | $54.93 | $56.55 | $54.79 | $55.68 | $55.68 | 241,848 |
| 2020-12-09 | $57.70 | $57.71 | $54.36 | $54.93 | $54.93 | 216,319 |
| 2020-12-08 | $54.00 | $55.12 | $52.00 | $55.08 | $55.08 | 196,672 |
| 2020-12-07 | $54.17 | $54.81 | $53.62 | $54.42 | $54.42 | 198,693 |
| 2020-12-04 | $52.67 | $54.18 | $52.27 | $53.96 | $53.96 | 301,284 |
| 2020-12-03 | $51.80 | $53.72 | $51.72 | $52.30 | $52.30 | 254,717 |
| 2020-12-02 | $52.35 | $52.81 | $51.40 | $52.03 | $52.03 | 183,764 |
| 2020-12-01 | $54.39 | $54.39 | $52.42 | $53.00 | $53.00 | 867,845 |
| 2020-11-30 | $53.00 | $54.48 | $52.83 | $53.90 | $53.90 | 453,154 |
| 2020-11-27 | $51.95 | $53.46 | $51.92 | $53.18 | $53.18 | 130,676 |
| 2020-11-25 | $51.87 | $52.42 | $50.96 | $51.77 | $51.77 | 341,701 |
| 2020-11-24 | $51.00 | $51.22 | $50.65 | $50.96 | $50.96 | 269,124 |
| 2020-11-23 | $51.00 | $51.38 | $50.11 | $51.11 | $51.11 | 181,834 |
| 2020-11-20 | $50.19 | $51.94 | $49.99 | $51.03 | $51.03 | 311,576 |
| 2020-11-19 | $49.30 | $50.98 | $49.28 | $50.73 | $50.73 | 242,540 |
| 2020-11-18 | $49.40 | $50.17 | $49.00 | $49.25 | $49.25 | 206,192 |
| 2020-11-17 | $49.05 | $49.81 | $48.28 | $49.45 | $49.45 | 287,728 |
| 2020-11-16 | $48.81 | $49.71 | $48.28 | $49.07 | $49.07 | 241,585 |
| 2020-11-13 | $49.50 | $50.49 | $48.52 | $49.01 | $49.01 | 235,112 |
| 2020-11-12 | $50.00 | $50.47 | $48.48 | $48.89 | $48.89 | 274,824 |
| 2020-11-11 | $48.77 | $50.67 | $48.62 | $49.83 | $49.83 | 213,255 |
| 2020-11-10 | $48.95 | $49.24 | $47.78 | $48.71 | $48.71 | 469,521 |
| 2020-11-09 | $50.50 | $51.04 | $48.71 | $48.89 | $48.89 | 408,044 |
| 2020-11-06 | $45.48 | $50.33 | $45.13 | $50.05 | $50.05 | 546,345 |
| 2020-11-05 | $47.00 | $48.49 | $46.61 | $47.58 | $47.58 | 296,892 |
| 2020-11-04 | $45.13 | $46.92 | $44.69 | $46.43 | $46.43 | 183,719 |
| 2020-11-03 | $44.61 | $45.15 | $44.00 | $44.72 | $44.72 | 235,220 |
| 2020-11-02 | $43.42 | $44.42 | $43.26 | $44.09 | $44.09 | 312,726 |
| 2020-10-30 | $44.81 | $45.37 | $42.48 | $43.03 | $43.03 | 175,456 |
| 2020-10-29 | $43.79 | $45.39 | $43.35 | $45.08 | $45.08 | 174,987 |
| 2020-10-28 | $44.88 | $45.37 | $43.44 | $43.68 | $43.68 | 193,651 |
| 2020-10-27 | $45.76 | $46.20 | $45.48 | $45.78 | $45.78 | 151,216 |
| 2020-10-26 | $47.06 | $47.09 | $45.30 | $45.54 | $45.54 | 148,850 |
| 2020-10-23 | $46.23 | $47.42 | $45.87 | $47.39 | $47.39 | 194,419 |
| 2020-10-22 | $45.30 | $46.06 | $44.80 | $45.93 | $45.93 | 164,101 |
| 2020-10-21 | $46.73 | $47.13 | $45.25 | $45.40 | $45.40 | 105,539 |
| 2020-10-20 | $46.50 | $46.79 | $45.94 | $46.49 | $46.49 | 169,025 |
| 2020-10-19 | $46.36 | $46.71 | $45.87 | $46.25 | $46.25 | 186,149 |
| 2020-10-16 | $45.83 | $46.53 | $45.74 | $46.28 | $46.28 | 139,932 |
| 2020-10-15 | $45.45 | $46.35 | $45.14 | $46.02 | $46.02 | 228,648 |
| 2020-10-14 | $47.43 | $47.43 | $45.57 | $46.26 | $46.26 | 163,202 |
| 2020-10-13 | $46.26 | $46.98 | $45.71 | $45.77 | $45.77 | 133,905 |
| 2020-10-12 | $45.15 | $46.28 | $44.97 | $46.20 | $46.20 | 322,890 |
| 2020-10-09 | $45.04 | $45.82 | $44.84 | $45.10 | $45.10 | 235,788 |
| 2020-10-08 | $46.03 | $46.22 | $44.54 | $44.68 | $44.68 | 162,908 |
| 2020-10-07 | $45.59 | $46.15 | $44.93 | $44.99 | $44.99 | 478,640 |
| 2020-10-06 | $45.00 | $45.99 | $44.48 | $45.39 | $45.39 | 610,012 |
| 2020-10-05 | $43.33 | $44.98 | $42.76 | $44.92 | $44.92 | 297,143 |
| 2020-10-02 | $42.20 | $43.53 | $41.95 | $43.00 | $43.00 | 309,509 |
| 2020-10-01 | $42.46 | $43.77 | $42.23 | $43.53 | $43.53 | 272,292 |
| 2020-09-30 | $41.58 | $42.53 | $41.32 | $41.98 | $41.98 | 203,646 |
| 2020-09-29 | $41.87 | $42.38 | $41.39 | $41.70 | $41.70 | 126,929 |
| 2020-09-28 | $42.00 | $42.62 | $41.79 | $41.88 | $41.88 | 194,884 |
| 2020-09-25 | $39.80 | $41.62 | $39.66 | $41.43 | $41.43 | 176,300 |
| 2020-09-24 | $39.93 | $40.61 | $39.37 | $39.88 | $39.88 | 291,614 |
| 2020-09-23 | $42.58 | $42.67 | $39.96 | $40.11 | $40.11 | 269,659 |
| 2020-09-22 | $42.23 | $42.77 | $41.29 | $42.67 | $42.67 | 259,514 |
| 2020-09-21 | $41.30 | $41.97 | $40.63 | $41.87 | $41.87 | 241,646 |
| 2020-09-18 | $41.55 | $42.15 | $40.75 | $41.93 | $41.93 | 432,982 |
| 2020-09-17 | $39.52 | $40.80 | $38.63 | $40.66 | $40.66 | 288,592 |
| 2020-09-16 | $39.99 | $41.82 | $39.72 | $40.38 | $40.38 | 296,208 |
| 2020-09-15 | $39.42 | $39.99 | $39.26 | $39.70 | $39.70 | 171,358 |
| 2020-09-14 | $37.80 | $39.28 | $37.80 | $39.06 | $39.06 | 186,617 |
| 2020-09-11 | $38.80 | $38.98 | $37.24 | $37.67 | $37.67 | 269,663 |
| 2020-09-10 | $40.57 | $41.49 | $38.66 | $38.71 | $38.71 | 371,225 |
| 2020-09-09 | $39.19 | $40.03 | $38.73 | $39.75 | $39.75 | 149,006 |
| 2020-09-08 | $38.74 | $39.70 | $38.57 | $38.91 | $38.91 | 160,372 |
| 2020-09-04 | $40.78 | $40.83 | $38.47 | $39.93 | $39.93 | 242,701 |
| 2020-09-03 | $42.95 | $42.95 | $39.86 | $40.49 | $40.49 | 153,210 |
| 2020-09-02 | $43.20 | $43.51 | $42.51 | $43.31 | $43.31 | 231,776 |
| 2020-09-01 | $41.94 | $43.35 | $41.33 | $43.00 | $43.00 | 331,341 |
| 2020-08-31 | $42.51 | $42.78 | $41.87 | $42.02 | $42.02 | 253,586 |
| 2020-08-28 | $42.61 | $42.90 | $42.37 | $42.60 | $42.60 | 141,098 |
| 2020-08-27 | $42.61 | $43.01 | $41.81 | $42.24 | $42.24 | 123,337 |
| 2020-08-26 | $42.33 | $43.16 | $42.33 | $42.63 | $42.63 | 244,816 |
| 2020-08-25 | $42.00 | $42.35 | $41.67 | $42.25 | $42.25 | 133,008 |
| 2020-08-24 | $41.48 | $41.87 | $40.98 | $41.81 | $41.81 | 127,380 |
| 2020-08-21 | $41.80 | $41.80 | $40.83 | $40.91 | $40.91 | 90,508 |
| 2020-08-20 | $41.07 | $42.06 | $40.99 | $41.75 | $41.75 | 132,094 |
| 2020-08-19 | $41.45 | $41.88 | $40.68 | $41.47 | $41.47 | 145,712 |
| 2020-08-18 | $40.45 | $41.81 | $40.26 | $41.35 | $41.35 | 290,111 |
| 2020-08-17 | $40.10 | $40.87 | $39.80 | $40.35 | $40.35 | 171,316 |
| 2020-08-14 | $40.89 | $41.09 | $39.90 | $39.96 | $39.96 | 176,761 |
| 2020-08-13 | $39.98 | $41.21 | $39.36 | $40.89 | $40.89 | 179,461 |
| 2020-08-12 | $39.19 | $40.25 | $38.96 | $40.15 | $40.15 | 200,606 |
| 2020-08-11 | $38.69 | $39.59 | $38.08 | $38.68 | $38.68 | 174,267 |
| 2020-08-10 | $40.94 | $40.94 | $38.50 | $38.80 | $38.80 | 211,490 |
| 2020-08-07 | $42.51 | $44.34 | $40.29 | $41.03 | $41.03 | 490,738 |
| 2020-08-06 | $41.93 | $42.04 | $40.16 | $41.14 | $41.14 | 244,852 |
| 2020-08-05 | $40.92 | $42.90 | $40.71 | $42.09 | $42.09 | 656,303 |
| 2020-08-04 | $40.30 | $40.79 | $39.93 | $40.67 | $40.67 | 204,464 |
| 2020-08-03 | $40.76 | $40.78 | $40.00 | $40.29 | $40.29 | 354,814 |
| 2020-07-31 | $40.36 | $40.40 | $39.22 | $40.30 | $40.30 | 171,071 |
| 2020-07-30 | $39.91 | $40.81 | $39.57 | $40.51 | $40.51 | 134,629 |
| 2020-07-29 | $39.56 | $40.79 | $39.38 | $40.46 | $40.46 | 382,882 |
| 2020-07-28 | $39.48 | $39.54 | $38.73 | $39.17 | $39.17 | 148,345 |
| 2020-07-27 | $38.44 | $39.78 | $38.44 | $39.71 | $39.71 | 114,712 |
| 2020-07-24 | $38.57 | $39.00 | $38.10 | $38.19 | $38.19 | 228,276 |
| 2020-07-23 | $38.91 | $40.48 | $38.73 | $38.95 | $38.95 | 201,488 |
| 2020-07-22 | $39.24 | $39.70 | $38.93 | $39.12 | $39.12 | 103,819 |
| 2020-07-21 | $39.75 | $39.99 | $39.00 | $39.20 | $39.20 | 232,250 |
| 2020-07-20 | $38.10 | $39.54 | $37.73 | $39.41 | $39.41 | 195,332 |
| 2020-07-17 | $37.27 | $38.44 | $36.96 | $38.05 | $38.05 | 212,092 |
| 2020-07-16 | $37.59 | $37.70 | $36.62 | $37.31 | $37.31 | 139,578 |
| 2020-07-15 | $37.87 | $38.69 | $37.62 | $37.95 | $37.95 | 223,732 |
| 2020-07-14 | $37.09 | $37.52 | $36.21 | $37.49 | $37.49 | 156,756 |
| 2020-07-13 | $38.86 | $39.16 | $36.97 | $37.02 | $37.02 | 160,297 |
| 2020-07-10 | $38.78 | $39.11 | $38.16 | $38.56 | $38.56 | 176,833 |
| 2020-07-09 | $39.00 | $39.37 | $37.96 | $38.69 | $38.69 | 277,692 |
| 2020-07-08 | $38.91 | $39.27 | $38.34 | $39.00 | $39.00 | 320,404 |
| 2020-07-07 | $39.09 | $39.98 | $38.74 | $38.80 | $38.80 | 340,956 |
| 2020-07-06 | $39.00 | $39.66 | $38.52 | $39.05 | $39.05 | 313,904 |
| 2020-07-02 | $41.00 | $41.00 | $39.04 | $39.40 | $39.40 | 259,084 |
| 2020-07-01 | $39.09 | $40.54 | $39.09 | $40.31 | $40.31 | 325,896 |
| 2020-06-30 | $38.83 | $39.96 | $38.23 | $39.75 | $39.75 | 202,489 |
| 2020-06-29 | $38.43 | $39.03 | $37.91 | $38.79 | $38.79 | 176,697 |
| 2020-06-26 | $39.75 | $39.75 | $38.04 | $38.14 | $38.14 | 583,514 |
| 2020-06-25 | $38.98 | $39.89 | $38.57 | $39.83 | $39.83 | 207,575 |
| 2020-06-24 | $39.25 | $39.68 | $38.04 | $39.14 | $39.14 | 213,079 |
| 2020-06-23 | $39.61 | $39.97 | $39.38 | $39.57 | $39.57 | 287,084 |
| 2020-06-22 | $37.99 | $39.28 | $37.95 | $39.15 | $39.15 | 237,140 |
| 2020-06-19 | $39.45 | $39.93 | $37.73 | $37.84 | $37.84 | 741,707 |
| 2020-06-18 | $38.49 | $39.42 | $38.49 | $39.06 | $39.06 | 230,956 |
| 2020-06-17 | $38.61 | $39.05 | $38.39 | $38.56 | $38.56 | 241,509 |
| 2020-06-16 | $38.54 | $38.71 | $37.00 | $38.20 | $38.20 | 366,005 |
| 2020-06-15 | $36.54 | $37.95 | $35.86 | $37.68 | $37.68 | 297,444 |
| 2020-06-12 | $36.26 | $37.74 | $36.26 | $37.02 | $37.02 | 200,693 |
| 2020-06-11 | $38.76 | $38.76 | $35.79 | $36.24 | $36.24 | 253,040 |
| 2020-06-10 | $39.21 | $39.64 | $38.99 | $39.42 | $39.42 | 268,711 |
| 2020-06-09 | $38.51 | $39.60 | $38.51 | $39.14 | $39.14 | 201,514 |
| 2020-06-08 | $40.00 | $40.33 | $38.89 | $38.93 | $38.93 | 241,812 |
| 2020-06-05 | $39.56 | $40.61 | $39.05 | $40.21 | $40.21 | 273,314 |
| 2020-06-04 | $39.44 | $39.97 | $38.85 | $39.25 | $39.25 | 533,208 |
| 2020-06-03 | $39.89 | $41.23 | $39.37 | $39.89 | $39.89 | 464,792 |
| 2020-06-02 | $39.00 | $39.89 | $38.34 | $39.82 | $39.82 | 469,929 |
| 2020-06-01 | $39.27 | $39.51 | $38.94 | $38.94 | $38.94 | 336,670 |
| 2020-05-29 | $37.47 | $39.20 | $37.47 | $39.09 | $39.09 | 381,550 |
| 2020-05-28 | $38.05 | $38.51 | $37.56 | $37.60 | $37.60 | 217,066 |
| 2020-05-27 | $38.10 | $38.21 | $36.50 | $37.69 | $37.69 | 216,269 |
| 2020-05-26 | $37.10 | $38.10 | $36.63 | $37.69 | $37.69 | 274,249 |
| 2020-05-22 | $36.10 | $36.54 | $35.77 | $36.29 | $36.29 | 178,915 |
| 2020-05-21 | $35.97 | $36.47 | $35.70 | $35.90 | $35.90 | 147,893 |
| 2020-05-20 | $35.00 | $36.02 | $34.52 | $35.85 | $35.85 | 263,794 |
| 2020-05-19 | $34.48 | $35.52 | $34.48 | $34.55 | $34.55 | 239,775 |
| 2020-05-18 | $33.37 | $34.86 | $32.64 | $34.54 | $34.54 | 292,774 |
| 2020-05-15 | $31.71 | $32.32 | $30.92 | $32.25 | $32.25 | 162,113 |
| 2020-05-14 | $31.71 | $32.44 | $30.88 | $31.89 | $31.89 | 208,772 |
| 2020-05-13 | $33.11 | $33.34 | $31.13 | $32.16 | $32.16 | 205,697 |
| 2020-05-12 | $33.35 | $34.36 | $32.98 | $33.26 | $33.26 | 228,626 |
| 2020-05-11 | $33.52 | $34.00 | $32.94 | $33.15 | $33.15 | 292,393 |
| 2020-05-08 | $33.43 | $35.03 | $32.13 | $34.34 | $34.34 | 411,208 |
| 2020-05-07 | $33.44 | $33.48 | $32.34 | $32.65 | $32.65 | 200,839 |
| 2020-05-06 | $31.75 | $32.79 | $31.36 | $32.62 | $32.62 | 199,737 |
| 2020-05-05 | $32.37 | $32.92 | $31.76 | $31.94 | $31.94 | 203,037 |
| 2020-05-04 | $31.05 | $31.63 | $30.44 | $31.53 | $31.53 | 286,749 |
| 2020-05-01 | $32.08 | $32.41 | $30.28 | $31.09 | $31.09 | 184,577 |
| 2020-04-30 | $32.73 | $33.17 | $32.05 | $32.99 | $32.99 | 235,415 |
| 2020-04-29 | $31.89 | $33.33 | $31.36 | $33.00 | $33.00 | 325,458 |
| 2020-04-28 | $31.74 | $31.80 | $30.41 | $30.69 | $30.69 | 290,007 |
| 2020-04-27 | $30.68 | $31.40 | $30.49 | $31.07 | $31.07 | 130,915 |
| 2020-04-24 | $30.26 | $30.37 | $29.80 | $30.15 | $30.15 | 121,590 |
| 2020-04-23 | $30.19 | $31.00 | $30.02 | $30.06 | $30.06 | 146,849 |
| 2020-04-22 | $30.49 | $30.52 | $29.70 | $30.07 | $30.07 | 201,055 |
| 2020-04-21 | $30.26 | $30.30 | $28.78 | $29.77 | $29.77 | 254,465 |
| 2020-04-20 | $30.05 | $31.03 | $29.87 | $30.83 | $30.83 | 296,677 |
| 2020-04-17 | $29.24 | $30.73 | $29.09 | $30.51 | $30.51 | 321,395 |
| 2020-04-16 | $28.42 | $29.31 | $28.17 | $29.02 | $29.02 | 217,352 |
| 2020-04-15 | $28.00 | $28.52 | $27.62 | $28.31 | $28.31 | 204,081 |
| 2020-04-14 | $28.72 | $29.38 | $28.20 | $28.81 | $28.81 | 214,800 |
| 2020-04-13 | $28.08 | $28.31 | $27.57 | $28.17 | $28.17 | 156,951 |
| 2020-04-09 | $27.32 | $28.41 | $26.95 | $28.34 | $28.34 | 220,547 |
| 2020-04-08 | $25.97 | $27.44 | $25.45 | $27.01 | $27.01 | 217,195 |
| 2020-04-07 | $26.08 | $26.70 | $25.61 | $25.70 | $25.70 | 424,023 |
| 2020-04-06 | $24.64 | $25.65 | $24.38 | $25.31 | $25.31 | 725,393 |
| 2020-04-03 | $23.44 | $24.15 | $23.22 | $23.49 | $23.49 | 344,049 |
| 2020-04-02 | $23.57 | $24.58 | $23.04 | $23.44 | $23.44 | 340,773 |
| 2020-04-01 | $25.93 | $26.93 | $23.14 | $23.57 | $23.57 | 352,834 |
| 2020-03-31 | $24.73 | $27.22 | $24.68 | $26.50 | $26.50 | 655,857 |
| 2020-03-30 | $25.15 | $25.41 | $24.64 | $24.87 | $24.87 | 456,058 |
| 2020-03-27 | $25.17 | $26.13 | $24.40 | $24.96 | $24.96 | 461,308 |
| 2020-03-26 | $24.81 | $26.45 | $24.31 | $25.63 | $25.63 | 670,841 |
| 2020-03-25 | $25.10 | $26.34 | $24.26 | $24.49 | $24.49 | 409,842 |
| 2020-03-24 | $26.60 | $27.31 | $24.70 | $25.20 | $25.20 | 422,811 |
| 2020-03-23 | $26.22 | $27.10 | $24.76 | $25.16 | $25.16 | 278,444 |
| 2020-03-20 | $28.17 | $28.37 | $25.43 | $25.72 | $25.72 | 599,246 |
| 2020-03-19 | $29.14 | $32.44 | $27.73 | $27.94 | $27.94 | 601,179 |
| 2020-03-18 | $27.93 | $30.75 | $27.53 | $29.27 | $29.27 | 581,785 |
| 2020-03-17 | $24.60 | $29.80 | $23.81 | $29.67 | $29.67 | 552,086 |
| 2020-03-16 | $27.80 | $27.80 | $24.91 | $25.11 | $25.11 | 451,095 |
| 2020-03-13 | $27.75 | $29.27 | $25.36 | $29.22 | $29.22 | 690,110 |
| 2020-03-12 | $27.29 | $28.51 | $26.29 | $26.30 | $26.30 | 450,877 |
| 2020-03-11 | $29.39 | $30.20 | $28.71 | $29.21 | $29.21 | 313,491 |
| 2020-03-10 | $29.10 | $30.16 | $28.06 | $30.15 | $30.15 | 430,776 |
| 2020-03-09 | $28.83 | $29.87 | $27.98 | $28.21 | $28.21 | 312,680 |
| 2020-03-06 | $30.32 | $31.49 | $30.32 | $31.01 | $31.01 | 248,335 |
| 2020-03-05 | $32.66 | $33.50 | $30.95 | $31.30 | $31.30 | 439,678 |
| 2020-03-04 | $34.99 | $35.23 | $33.19 | $33.30 | $33.30 | 1,049,752 |
| 2020-03-03 | $35.04 | $35.63 | $33.56 | $34.32 | $34.32 | 216,243 |
| 2020-03-02 | $35.01 | $35.17 | $33.31 | $35.14 | $35.14 | 437,685 |
| 2020-02-28 | $34.87 | $36.49 | $33.00 | $34.80 | $34.80 | 1,004,821 |
| 2020-02-27 | $33.91 | $34.18 | $32.86 | $33.21 | $33.21 | 847,356 |
| 2020-02-26 | $34.48 | $35.61 | $34.30 | $34.80 | $34.80 | 327,535 |
| 2020-02-25 | $36.00 | $36.12 | $34.09 | $34.34 | $34.34 | 479,630 |
| 2020-02-24 | $34.95 | $36.08 | $34.81 | $35.87 | $35.87 | 621,418 |
| 2020-02-21 | $37.78 | $37.78 | $36.00 | $36.32 | $36.32 | 413,503 |
| 2020-02-20 | $38.32 | $38.66 | $37.76 | $37.79 | $37.79 | 319,896 |
| 2020-02-19 | $38.10 | $38.41 | $37.74 | $38.30 | $38.30 | 564,492 |
| 2020-02-18 | $38.29 | $38.58 | $37.99 | $38.06 | $38.06 | 256,837 |
| 2020-02-14 | $38.97 | $39.11 | $37.88 | $38.18 | $38.18 | 412,088 |
| 2020-02-13 | $37.93 | $39.24 | $37.85 | $38.87 | $38.87 | 205,938 |
| 2020-02-12 | $37.87 | $38.31 | $37.47 | $38.08 | $38.08 | 138,712 |
| 2020-02-11 | $38.62 | $38.86 | $37.61 | $37.63 | $37.63 | 161,536 |
| 2020-02-10 | $38.97 | $39.00 | $38.23 | $38.31 | $38.31 | 133,030 |
| 2020-02-07 | $39.18 | $39.47 | $38.85 | $38.97 | $38.97 | 178,308 |
| 2020-02-06 | $39.24 | $39.44 | $38.65 | $39.35 | $39.35 | 199,432 |
| 2020-02-05 | $39.39 | $39.39 | $38.72 | $38.75 | $38.75 | 321,040 |
| 2020-02-04 | $39.00 | $39.16 | $38.42 | $38.85 | $38.85 | 357,981 |
| 2020-02-03 | $37.37 | $38.57 | $37.02 | $38.49 | $38.49 | 142,641 |
| 2020-01-31 | $38.04 | $38.24 | $36.84 | $36.95 | $36.95 | 308,654 |
| 2020-01-30 | $37.00 | $38.06 | $36.79 | $38.04 | $38.04 | 278,848 |
| 2020-01-29 | $38.03 | $38.09 | $37.17 | $37.26 | $37.26 | 114,290 |
| 2020-01-28 | $37.10 | $38.45 | $36.91 | $37.67 | $37.67 | 326,127 |
| 2020-01-27 | $35.55 | $36.89 | $35.46 | $36.72 | $36.72 | 543,701 |
| 2020-01-24 | $36.25 | $36.74 | $35.93 | $36.38 | $36.38 | 393,370 |
| 2020-01-23 | $37.91 | $39.18 | $35.91 | $36.10 | $36.10 | 740,900 |
| 2020-01-22 | $39.51 | $39.67 | $39.23 | $39.35 | $39.35 | 229,144 |
| 2020-01-21 | $39.16 | $39.64 | $38.96 | $39.31 | $39.31 | 730,682 |
| 2020-01-17 | $39.52 | $39.65 | $38.92 | $39.10 | $39.10 | 398,567 |
| 2020-01-16 | $39.53 | $39.66 | $39.05 | $39.19 | $39.19 | 200,823 |
| 2020-01-15 | $38.98 | $39.74 | $38.98 | $39.41 | $39.41 | 387,133 |
| 2020-01-14 | $38.46 | $39.09 | $37.97 | $38.94 | $38.94 | 168,167 |
| 2020-01-13 | $37.86 | $38.53 | $37.66 | $38.53 | $38.53 | 179,934 |
| 2020-01-10 | $37.78 | $37.85 | $37.21 | $37.59 | $37.59 | 320,260 |
| 2020-01-09 | $38.00 | $38.00 | $37.38 | $37.66 | $37.66 | 200,412 |
| 2020-01-08 | $37.16 | $37.80 | $37.04 | $37.62 | $37.62 | 215,564 |
| 2020-01-07 | $37.19 | $37.34 | $36.87 | $37.06 | $37.06 | 226,141 |
| 2020-01-06 | $36.48 | $37.26 | $36.48 | $37.17 | $37.17 | 274,844 |
| 2020-01-03 | $36.13 | $36.86 | $36.13 | $36.81 | $36.81 | 120,382 |
| 2020-01-02 | $36.18 | $37.07 | $35.97 | $36.86 | $36.86 | 220,424 |
| 2019-12-31 | $36.17 | $36.46 | $35.71 | $35.91 | $35.91 | 284,401 |
| 2019-12-30 | $36.45 | $36.50 | $35.68 | $36.13 | $36.13 | 250,338 |
| 2019-12-27 | $36.99 | $37.33 | $36.17 | $36.64 | $36.64 | 291,881 |
| 2019-12-26 | $36.47 | $36.93 | $36.34 | $36.89 | $36.89 | 123,259 |
| 2019-12-24 | $36.31 | $36.41 | $36.09 | $36.28 | $36.28 | 84,319 |
| 2019-12-23 | $36.26 | $36.71 | $36.12 | $36.48 | $36.48 | 264,140 |
| 2019-12-20 | $35.09 | $36.54 | $35.04 | $36.36 | $36.36 | 480,677 |
| 2019-12-19 | $34.99 | $35.23 | $34.32 | $34.95 | $34.95 | 282,776 |
| 2019-12-18 | $34.33 | $35.18 | $34.02 | $34.82 | $34.82 | 485,974 |
| 2019-12-17 | $34.31 | $34.46 | $33.96 | $34.41 | $34.41 | 273,215 |
| 2019-12-16 | $34.06 | $34.69 | $34.06 | $34.31 | $34.31 | 334,225 |
| 2019-12-13 | $33.03 | $34.00 | $32.92 | $33.99 | $33.99 | 434,368 |
| 2019-12-12 | $32.28 | $33.07 | $32.15 | $32.99 | $32.99 | 284,196 |
| 2019-12-11 | $31.37 | $32.52 | $31.16 | $32.48 | $32.48 | 750,210 |
| 2019-12-10 | $31.59 | $31.62 | $31.24 | $31.36 | $31.36 | 140,652 |
| 2019-12-09 | $31.86 | $32.03 | $31.51 | $31.52 | $31.52 | 172,658 |
| 2019-12-06 | $32.50 | $32.62 | $31.71 | $32.00 | $32.00 | 213,898 |
| 2019-12-05 | $32.30 | $32.87 | $32.13 | $32.23 | $32.23 | 205,220 |
| 2019-12-04 | $32.48 | $32.48 | $32.04 | $32.39 | $32.39 | 355,161 |
| 2019-12-03 | $32.23 | $32.45 | $31.94 | $32.24 | $32.24 | 995,592 |
| 2019-12-02 | $33.33 | $33.33 | $31.08 | $32.71 | $32.71 | 274,304 |
| 2019-11-29 | $33.32 | $33.91 | $33.01 | $33.17 | $33.17 | 190,781 |
| 2019-11-27 | $33.28 | $33.75 | $33.14 | $33.72 | $33.72 | 241,046 |
| 2019-11-26 | $32.01 | $33.23 | $31.79 | $33.13 | $33.13 | 260,330 |
| 2019-11-25 | $32.26 | $32.47 | $31.85 | $32.01 | $32.01 | 240,260 |
| 2019-11-22 | $32.15 | $32.20 | $31.48 | $32.19 | $32.19 | 259,953 |
| 2019-11-21 | $30.31 | $32.04 | $29.94 | $32.02 | $32.02 | 491,393 |
| 2019-11-20 | $29.90 | $30.45 | $29.67 | $30.15 | $30.15 | 715,203 |
| 2019-11-19 | $29.48 | $30.27 | $29.42 | $30.08 | $30.08 | 379,188 |
| 2019-11-18 | $28.76 | $29.76 | $28.61 | $29.39 | $29.39 | 393,792 |
| 2019-11-15 | $28.63 | $28.99 | $28.21 | $28.88 | $28.88 | 319,891 |
| 2019-11-14 | $28.25 | $28.54 | $27.91 | $28.38 | $28.38 | 301,624 |
| 2019-11-13 | $28.51 | $28.97 | $28.00 | $28.32 | $28.32 | 355,133 |
| 2019-11-12 | $28.61 | $29.67 | $28.49 | $28.58 | $28.58 | 560,267 |
| 2019-11-11 | $29.65 | $29.93 | $28.80 | $28.87 | $28.87 | 1,083,723 |
| 2019-11-08 | $32.61 | $33.40 | $29.00 | $30.00 | $30.00 | 3,385,848 |
| 2019-11-07 | $38.01 | $38.34 | $37.36 | $37.47 | $37.47 | 325,288 |
| 2019-11-06 | $37.88 | $38.18 | $37.57 | $37.73 | $37.73 | 175,471 |
| 2019-11-05 | $37.29 | $38.05 | $37.01 | $38.04 | $38.04 | 228,658 |
| 2019-11-04 | $37.76 | $37.96 | $36.92 | $36.95 | $36.95 | 285,960 |
| 2019-11-01 | $37.12 | $37.48 | $36.66 | $37.42 | $37.42 | 153,000 |
| 2019-10-31 | $36.69 | $36.90 | $36.27 | $36.87 | $36.87 | 295,117 |
| 2019-10-30 | $36.24 | $36.67 | $35.88 | $36.59 | $36.59 | 102,418 |
| 2019-10-29 | $36.13 | $36.36 | $35.92 | $36.07 | $36.07 | 91,481 |
| 2019-10-28 | $35.75 | $36.19 | $35.53 | $36.12 | $36.12 | 231,864 |
| 2019-10-25 | $35.22 | $35.75 | $34.82 | $35.71 | $35.71 | 211,870 |
| 2019-10-24 | $34.65 | $35.50 | $34.52 | $35.16 | $35.16 | 508,311 |
| 2019-10-23 | $33.91 | $34.56 | $33.75 | $34.30 | $34.30 | 450,811 |
| 2019-10-22 | $34.78 | $35.02 | $33.97 | $34.10 | $34.10 | 423,041 |
| 2019-10-21 | $34.31 | $34.72 | $33.96 | $34.55 | $34.55 | 341,316 |
| 2019-10-18 | $35.06 | $35.06 | $33.68 | $33.82 | $33.82 | 318,128 |
| 2019-10-17 | $34.74 | $35.30 | $34.65 | $35.26 | $35.26 | 135,420 |
| 2019-10-16 | $35.06 | $35.06 | $34.25 | $34.69 | $34.69 | 201,450 |
| 2019-10-15 | $34.77 | $34.94 | $34.51 | $34.85 | $34.85 | 129,113 |
| 2019-10-14 | $34.58 | $34.95 | $34.13 | $34.58 | $34.58 | 145,952 |
| 2019-10-11 | $34.79 | $35.41 | $34.36 | $34.56 | $34.56 | 331,171 |
| 2019-10-10 | $34.24 | $34.58 | $33.60 | $34.24 | $34.24 | 525,258 |
| 2019-10-09 | $34.03 | $34.20 | $33.58 | $33.88 | $33.88 | 106,827 |
| 2019-10-08 | $33.69 | $34.01 | $33.15 | $33.51 | $33.51 | 309,113 |
| 2019-10-07 | $33.93 | $34.57 | $33.51 | $33.88 | $33.88 | 467,965 |
| 2019-10-04 | $33.25 | $34.07 | $32.90 | $33.93 | $33.93 | 200,593 |
| 2019-10-03 | $33.01 | $33.14 | $32.15 | $33.00 | $33.00 | 326,049 |
| 2019-10-02 | $33.16 | $33.25 | $32.53 | $33.05 | $33.05 | 344,682 |
| 2019-10-01 | $34.85 | $34.99 | $33.46 | $33.50 | $33.50 | 189,820 |
| 2019-09-30 | $34.49 | $34.86 | $34.15 | $34.62 | $34.62 | 206,623 |
| 2019-09-27 | $35.53 | $35.53 | $34.06 | $34.39 | $34.39 | 311,469 |
| 2019-09-26 | $35.40 | $35.69 | $34.84 | $35.34 | $35.34 | 344,029 |
| 2019-09-25 | $34.01 | $35.29 | $33.47 | $35.21 | $35.21 | 347,454 |
| 2019-09-24 | $34.86 | $35.08 | $33.36 | $33.85 | $33.85 | 641,190 |
| 2019-09-23 | $34.13 | $34.62 | $33.72 | $34.50 | $34.50 | 509,873 |
| 2019-09-20 | $34.65 | $34.71 | $33.46 | $34.07 | $34.07 | 1,300,554 |
| 2019-09-19 | $34.43 | $35.10 | $34.11 | $34.54 | $34.54 | 461,419 |
| 2019-09-18 | $34.97 | $35.10 | $33.71 | $34.12 | $34.12 | 344,665 |
| 2019-09-17 | $34.34 | $35.13 | $34.00 | $34.98 | $34.98 | 201,352 |
| 2019-09-16 | $33.79 | $34.74 | $33.50 | $34.21 | $34.21 | 233,734 |
| 2019-09-13 | $33.82 | $35.36 | $33.52 | $33.77 | $33.77 | 659,144 |
| 2019-09-12 | $33.16 | $34.41 | $33.08 | $33.58 | $33.58 | 533,123 |
| 2019-09-11 | $30.89 | $32.96 | $30.59 | $32.93 | $32.93 | 405,125 |
| 2019-09-10 | $32.23 | $32.98 | $31.65 | $32.42 | $32.42 | 359,579 |
| 2019-09-09 | $33.43 | $33.52 | $31.91 | $32.46 | $32.46 | 398,291 |
| 2019-09-06 | $33.91 | $34.58 | $33.12 | $33.18 | $33.18 | 404,015 |
| 2019-09-05 | $34.41 | $34.41 | $32.92 | $33.82 | $33.82 | 395,911 |
| 2019-09-04 | $33.72 | $34.09 | $33.46 | $33.75 | $33.75 | 713,683 |
| 2019-09-03 | $34.16 | $34.41 | $32.99 | $33.29 | $33.29 | 652,401 |
| 2019-08-30 | $34.10 | $34.59 | $33.92 | $34.36 | $34.36 | 442,628 |
| 2019-08-29 | $32.89 | $33.73 | $32.28 | $33.63 | $33.63 | 266,808 |
| 2019-08-28 | $32.42 | $32.79 | $31.75 | $32.38 | $32.38 | 437,342 |
| 2019-08-27 | $32.83 | $33.04 | $32.22 | $32.64 | $32.64 | 210,122 |
| 2019-08-26 | $32.63 | $32.76 | $32.15 | $32.62 | $32.62 | 168,388 |
| 2019-08-23 | $32.88 | $33.10 | $32.17 | $32.30 | $32.30 | 402,633 |
| 2019-08-22 | $33.67 | $33.70 | $32.77 | $32.97 | $32.97 | 714,371 |
| 2019-08-21 | $34.15 | $34.15 | $33.37 | $33.51 | $33.51 | 166,852 |
| 2019-08-20 | $34.55 | $34.55 | $33.58 | $33.64 | $33.64 | 355,453 |
| 2019-08-19 | $35.18 | $35.25 | $34.30 | $34.46 | $34.46 | 552,600 |
| 2019-08-16 | $34.23 | $34.92 | $34.00 | $34.89 | $34.89 | 260,499 |
| 2019-08-15 | $33.95 | $34.27 | $33.42 | $34.00 | $34.00 | 455,281 |
| 2019-08-14 | $34.01 | $34.40 | $33.83 | $34.10 | $34.10 | 400,715 |
| 2019-08-13 | $33.65 | $34.96 | $33.65 | $34.81 | $34.81 | 532,608 |
| 2019-08-12 | $35.05 | $35.40 | $33.51 | $34.01 | $34.01 | 1,089,419 |
| 2019-08-09 | $39.71 | $39.71 | $34.40 | $35.06 | $35.06 | 2,827,622 |
| 2019-08-08 | $41.43 | $42.11 | $41.07 | $41.99 | $41.99 | 315,120 |
| 2019-08-07 | $39.96 | $41.37 | $39.29 | $40.95 | $40.95 | 258,670 |
| 2019-08-06 | $39.95 | $40.91 | $39.87 | $40.39 | $40.39 | 514,116 |
| 2019-08-05 | $39.51 | $39.98 | $39.15 | $39.69 | $39.69 | 417,428 |
| 2019-08-02 | $41.02 | $41.02 | $39.94 | $40.64 | $40.64 | 519,800 |
| 2019-08-01 | $41.78 | $42.50 | $41.18 | $41.34 | $41.34 | 197,830 |
| 2019-07-31 | $42.84 | $42.91 | $41.43 | $41.61 | $41.61 | 324,225 |
| 2019-07-30 | $42.30 | $42.80 | $42.14 | $42.62 | $42.62 | 221,262 |
| 2019-07-29 | $43.00 | $43.02 | $41.78 | $42.73 | $42.73 | 192,802 |
| 2019-07-26 | $42.78 | $43.28 | $42.70 | $42.87 | $42.87 | 279,259 |
| 2019-07-25 | $42.31 | $42.90 | $41.72 | $42.53 | $42.53 | 213,767 |
| 2019-07-24 | $42.00 | $42.78 | $41.85 | $42.60 | $42.60 | 339,440 |
| 2019-07-23 | $42.54 | $42.54 | $41.25 | $42.19 | $42.19 | 168,422 |
| 2019-07-22 | $41.67 | $42.80 | $41.50 | $42.38 | $42.38 | 306,572 |
| 2019-07-19 | $42.08 | $42.58 | $41.35 | $41.40 | $41.40 | 249,403 |
| 2019-07-18 | $41.55 | $42.12 | $41.19 | $42.08 | $42.08 | 261,170 |
| 2019-07-17 | $41.88 | $42.05 | $41.52 | $41.59 | $41.59 | 195,537 |
| 2019-07-16 | $41.75 | $42.04 | $41.23 | $41.86 | $41.86 | 222,068 |
| 2019-07-15 | $41.14 | $41.82 | $40.75 | $41.61 | $41.61 | 147,362 |
| 2019-07-12 | $42.17 | $42.17 | $41.02 | $41.18 | $41.18 | 289,789 |
| 2019-07-11 | $41.96 | $42.69 | $41.88 | $42.00 | $42.00 | 372,576 |
| 2019-07-10 | $42.45 | $42.92 | $41.90 | $42.00 | $42.00 | 876,299 |
| 2019-07-09 | $41.26 | $42.50 | $41.26 | $42.31 | $42.31 | 511,350 |
| 2019-07-08 | $41.47 | $41.80 | $41.17 | $41.59 | $41.59 | 419,816 |
| 2019-07-05 | $41.17 | $41.74 | $40.97 | $41.57 | $41.57 | 188,554 |
| 2019-07-03 | $40.72 | $42.00 | $40.61 | $41.62 | $41.62 | 223,384 |
| 2019-07-02 | $41.00 | $41.14 | $40.06 | $40.44 | $40.44 | 718,030 |
| 2019-07-01 | $40.92 | $41.39 | $40.37 | $40.93 | $40.93 | 526,972 |
| 2019-06-28 | $40.20 | $40.96 | $39.63 | $40.39 | $40.39 | 2,511,296 |
| 2019-06-27 | $39.71 | $40.67 | $39.58 | $40.20 | $40.20 | 569,059 |
| 2019-06-26 | $38.96 | $39.94 | $38.56 | $39.44 | $39.44 | 369,860 |
| 2019-06-25 | $39.13 | $39.16 | $38.52 | $38.78 | $38.78 | 288,775 |
| 2019-06-24 | $40.05 | $40.05 | $38.80 | $38.96 | $38.96 | 321,683 |
| 2019-06-21 | $39.93 | $40.25 | $38.58 | $40.10 | $40.10 | 1,162,941 |
| 2019-06-20 | $39.38 | $40.00 | $39.19 | $39.94 | $39.94 | 766,310 |
| 2019-06-19 | $37.89 | $39.27 | $37.65 | $39.25 | $39.25 | 401,009 |
| 2019-06-18 | $37.70 | $38.61 | $37.50 | $37.80 | $37.80 | 464,440 |
| 2019-06-17 | $37.19 | $37.95 | $37.06 | $37.52 | $37.52 | 361,057 |
| 2019-06-14 | $35.49 | $37.05 | $35.49 | $36.97 | $36.97 | 563,001 |
| 2019-06-13 | $35.67 | $35.87 | $35.34 | $35.75 | $35.75 | 677,553 |
| 2019-06-12 | $35.58 | $36.07 | $35.22 | $35.50 | $35.50 | 201,104 |
| 2019-06-11 | $35.09 | $35.64 | $34.89 | $35.54 | $35.54 | 737,033 |
| 2019-06-10 | $35.43 | $35.79 | $33.94 | $35.08 | $35.08 | 469,354 |
| 2019-06-07 | $35.00 | $35.39 | $34.33 | $35.30 | $35.30 | 1,125,516 |
| 2019-06-06 | $35.72 | $35.76 | $34.74 | $34.80 | $34.80 | 1,775,389 |
| 2019-06-05 | $35.77 | $37.27 | $33.70 | $35.77 | $35.77 | 1,863,757 |
| 2019-06-04 | $37.49 | $38.16 | $36.82 | $38.14 | $38.14 | 191,858 |
| 2019-06-03 | $37.87 | $38.06 | $36.39 | $36.82 | $36.82 | 779,746 |
| 2019-05-31 | $37.70 | $38.95 | $37.70 | $38.11 | $38.11 | 230,128 |
| 2019-05-30 | $38.07 | $38.47 | $37.88 | $38.40 | $38.40 | 184,129 |
| 2019-05-29 | $37.68 | $38.31 | $37.37 | $37.78 | $37.78 | 320,469 |
| 2019-05-28 | $37.19 | $38.30 | $37.19 | $38.06 | $38.06 | 666,761 |
| 2019-05-24 | $37.02 | $38.09 | $37.02 | $37.32 | $37.32 | 337,329 |
| 2019-05-23 | $36.86 | $37.35 | $36.28 | $37.01 | $37.01 | 369,828 |
| 2019-05-22 | $36.65 | $37.73 | $36.45 | $37.30 | $37.30 | 277,970 |
| 2019-05-21 | $35.87 | $36.94 | $35.81 | $36.76 | $36.76 | 388,698 |
| 2019-05-20 | $35.57 | $35.91 | $35.06 | $35.55 | $35.55 | 179,488 |
| 2019-05-17 | $36.03 | $36.87 | $35.89 | $36.00 | $36.00 | 202,147 |
| 2019-05-16 | $35.88 | $36.95 | $35.55 | $36.41 | $36.41 | 284,517 |
| 2019-05-15 | $34.10 | $35.99 | $34.10 | $35.95 | $35.95 | 183,946 |
| 2019-05-14 | $34.06 | $34.69 | $33.72 | $34.36 | $34.36 | 316,965 |
| 2019-05-13 | $35.12 | $35.20 | $33.64 | $34.05 | $34.05 | 221,862 |
| 2019-05-10 | $36.33 | $37.26 | $35.18 | $35.99 | $35.99 | 574,984 |
| 2019-05-09 | $36.89 | $37.52 | $36.23 | $37.17 | $37.17 | 172,642 |
| 2019-05-08 | $36.90 | $37.71 | $36.90 | $37.53 | $37.53 | 111,319 |
| 2019-05-07 | $37.07 | $37.72 | $36.62 | $37.11 | $37.11 | 121,436 |
| 2019-05-06 | $36.27 | $37.64 | $36.12 | $37.59 | $37.59 | 124,123 |
| 2019-05-03 | $36.97 | $37.53 | $36.63 | $37.29 | $37.29 | 231,053 |
| 2019-05-02 | $37.41 | $37.52 | $36.45 | $36.93 | $36.93 | 115,322 |
| 2019-05-01 | $39.45 | $39.45 | $37.69 | $37.71 | $37.71 | 143,912 |
| 2019-04-30 | $38.91 | $39.54 | $38.48 | $39.44 | $39.44 | 162,654 |
| 2019-04-29 | $38.41 | $39.29 | $38.23 | $38.99 | $38.99 | 175,233 |
| 2019-04-26 | $37.95 | $38.74 | $37.95 | $38.42 | $38.42 | 167,299 |
| 2019-04-25 | $39.02 | $39.20 | $37.93 | $38.15 | $38.15 | 105,334 |
| 2019-04-24 | $38.73 | $39.44 | $38.69 | $38.99 | $38.99 | 199,899 |
| 2019-04-23 | $38.23 | $39.15 | $38.23 | $38.81 | $38.81 | 217,925 |
| 2019-04-22 | $36.67 | $38.10 | $36.67 | $38.03 | $38.03 | 112,112 |
| 2019-04-18 | $36.47 | $37.25 | $36.47 | $36.79 | $36.79 | 172,847 |
| 2019-04-17 | $37.14 | $37.27 | $36.15 | $36.71 | $36.71 | 100,439 |
| 2019-04-16 | $36.43 | $37.32 | $36.04 | $36.97 | $36.97 | 197,227 |
| 2019-04-15 | $36.49 | $36.60 | $35.98 | $36.36 | $36.36 | 136,244 |
| 2019-04-12 | $36.70 | $36.70 | $36.29 | $36.51 | $36.51 | 101,469 |
| 2019-04-11 | $36.78 | $36.92 | $36.52 | $36.60 | $36.60 | 107,722 |
| 2019-04-10 | $36.48 | $37.25 | $36.44 | $36.77 | $36.77 | 125,808 |
| 2019-04-09 | $36.77 | $37.09 | $36.56 | $36.58 | $36.58 | 118,658 |
| 2019-04-08 | $37.24 | $37.87 | $36.11 | $37.07 | $37.07 | 128,644 |
| 2019-04-05 | $37.84 | $38.34 | $37.46 | $37.56 | $37.56 | 180,867 |
| 2019-04-04 | $38.81 | $38.81 | $37.45 | $37.80 | $37.80 | 125,506 |
| 2019-04-03 | $39.73 | $39.95 | $38.72 | $38.88 | $38.88 | 140,650 |
| 2019-04-02 | $38.02 | $39.51 | $37.68 | $39.47 | $39.47 | 472,747 |
| 2019-04-01 | $37.48 | $38.10 | $36.58 | $38.03 | $38.03 | 322,430 |
| 2019-03-29 | $37.58 | $37.58 | $36.76 | $36.81 | $36.81 | 192,123 |
| 2019-03-28 | $37.22 | $37.51 | $36.81 | $37.46 | $37.46 | 273,429 |
| 2019-03-27 | $37.33 | $37.56 | $36.34 | $37.21 | $37.21 | 130,502 |
| 2019-03-26 | $37.00 | $37.67 | $36.75 | $37.35 | $37.35 | 227,876 |
| 2019-03-25 | $36.07 | $36.59 | $34.82 | $36.56 | $36.56 | 225,939 |
| 2019-03-22 | $37.92 | $37.92 | $36.11 | $36.19 | $36.19 | 146,480 |
| 2019-03-21 | $37.13 | $38.29 | $37.02 | $38.11 | $38.11 | 248,162 |
| 2019-03-20 | $37.45 | $37.91 | $36.82 | $37.37 | $37.37 | 134,913 |
| 2019-03-19 | $38.51 | $38.84 | $37.63 | $37.70 | $37.70 | 236,292 |
| 2019-03-18 | $39.03 | $39.49 | $38.01 | $38.26 | $38.26 | 161,278 |
| 2019-03-15 | $38.23 | $39.57 | $38.10 | $39.02 | $39.02 | 472,931 |
| 2019-03-14 | $38.74 | $38.74 | $38.24 | $38.27 | $38.27 | 118,378 |
| 2019-03-13 | $38.75 | $39.20 | $38.43 | $38.56 | $38.56 | 256,038 |
| 2019-03-12 | $37.81 | $38.63 | $37.20 | $38.53 | $38.53 | 242,070 |
| 2019-03-11 | $36.33 | $37.99 | $36.33 | $37.80 | $37.80 | 266,636 |
| 2019-03-08 | $35.64 | $36.21 | $35.63 | $36.00 | $36.00 | 176,433 |
| 2019-03-07 | $35.41 | $36.26 | $35.41 | $36.10 | $36.10 | 219,425 |
| 2019-03-06 | $35.42 | $35.76 | $35.18 | $35.50 | $35.50 | 189,195 |
| 2019-03-05 | $35.78 | $35.99 | $35.26 | $35.61 | $35.61 | 390,885 |
| 2019-03-04 | $36.83 | $37.12 | $35.73 | $36.13 | $36.13 | 419,528 |
| 2019-03-01 | $35.43 | $37.44 | $35.43 | $36.48 | $36.48 | 358,646 |
| 2019-02-28 | $34.74 | $36.15 | $34.05 | $35.46 | $35.46 | 549,643 |
| 2019-02-27 | $35.02 | $35.25 | $34.15 | $34.69 | $34.69 | 97,067 |
| 2019-02-26 | $32.80 | $35.25 | $32.80 | $35.25 | $35.25 | 752,824 |
| 2019-02-25 | $33.36 | $34.06 | $32.76 | $32.79 | $32.79 | 430,923 |
| 2019-02-22 | $33.02 | $33.92 | $32.67 | $33.08 | $33.08 | 442,247 |
| 2019-02-21 | $34.12 | $34.12 | $33.32 | $33.55 | $33.55 | 102,047 |
| 2019-02-20 | $34.39 | $34.72 | $34.03 | $34.13 | $34.13 | 144,251 |
| 2019-02-19 | $34.46 | $34.58 | $34.06 | $34.28 | $34.28 | 181,876 |
| 2019-02-15 | $34.30 | $34.90 | $33.96 | $34.64 | $34.64 | 122,377 |
| 2019-02-14 | $33.80 | $34.50 | $33.80 | $34.16 | $34.16 | 149,260 |
| 2019-02-13 | $34.21 | $34.44 | $33.66 | $33.94 | $33.94 | 166,263 |
| 2019-02-12 | $33.74 | $34.24 | $33.55 | $33.99 | $33.99 | 188,726 |
| 2019-02-11 | $33.97 | $34.02 | $33.38 | $33.55 | $33.55 | 146,337 |
| 2019-02-08 | $33.07 | $33.71 | $33.07 | $33.71 | $33.71 | 45,096 |
| 2019-02-07 | $33.43 | $33.67 | $33.09 | $33.25 | $33.25 | 94,146 |
| 2019-02-06 | $33.72 | $33.90 | $33.50 | $33.75 | $33.75 | 156,146 |
| 2019-02-05 | $33.51 | $33.98 | $33.25 | $33.77 | $33.77 | 137,225 |
| 2019-02-04 | $32.60 | $33.62 | $32.56 | $33.40 | $33.40 | 242,973 |
| 2019-02-01 | $32.28 | $32.99 | $32.24 | $32.81 | $32.81 | 201,940 |
| 2019-01-31 | $32.01 | $32.76 | $32.01 | $32.38 | $32.38 | 253,796 |
| 2019-01-30 | $31.04 | $32.55 | $30.61 | $32.33 | $32.33 | 225,974 |
| 2019-01-29 | $30.85 | $31.24 | $30.50 | $30.71 | $30.71 | 248,904 |
| 2019-01-28 | $30.94 | $31.10 | $30.28 | $30.84 | $30.84 | 139,072 |
| 2019-01-25 | $31.18 | $31.52 | $30.95 | $31.25 | $31.25 | 158,239 |
| 2019-01-24 | $31.48 | $31.78 | $30.70 | $30.84 | $30.84 | 207,940 |
| 2019-01-23 | $31.84 | $31.98 | $30.84 | $31.45 | $31.45 | 149,302 |
| 2019-01-22 | $30.74 | $31.57 | $30.64 | $31.52 | $31.52 | 258,243 |
| 2019-01-18 | $31.23 | $31.57 | $30.89 | $30.93 | $30.93 | 235,974 |
| 2019-01-17 | $30.32 | $31.28 | $30.19 | $31.10 | $31.10 | 194,745 |
| 2019-01-16 | $29.89 | $30.30 | $29.69 | $30.25 | $30.25 | 202,562 |
| 2019-01-15 | $29.02 | $29.78 | $28.82 | $29.71 | $29.71 | 154,478 |
| 2019-01-14 | $28.96 | $29.13 | $28.51 | $29.01 | $29.01 | 150,255 |
| 2019-01-11 | $28.81 | $29.26 | $28.50 | $29.23 | $29.23 | 109,464 |
| 2019-01-10 | $28.86 | $29.24 | $28.58 | $28.95 | $28.95 | 129,554 |
| 2019-01-09 | $29.06 | $29.26 | $28.37 | $29.08 | $29.08 | 118,584 |
| 2019-01-08 | $27.85 | $29.03 | $27.65 | $28.99 | $28.99 | 232,138 |
| 2019-01-07 | $27.01 | $28.00 | $26.87 | $27.84 | $27.84 | 176,835 |
| 2019-01-04 | $26.19 | $27.17 | $25.74 | $27.11 | $27.11 | 358,918 |
| 2019-01-03 | $26.43 | $27.10 | $25.54 | $25.63 | $25.63 | 185,409 |
| 2019-01-02 | $27.01 | $27.55 | $26.49 | $26.76 | $26.76 | 232,440 |
| 2018-12-31 | $27.03 | $27.87 | $26.75 | $27.58 | $27.58 | 145,501 |
| 2018-12-28 | $27.48 | $27.53 | $26.43 | $26.74 | $26.74 | 168,879 |
| 2018-12-27 | $26.70 | $27.33 | $26.19 | $27.18 | $27.18 | 201,141 |
| 2018-12-26 | $25.61 | $27.08 | $25.43 | $27.06 | $27.06 | 138,284 |
| 2018-12-24 | $25.33 | $26.28 | $25.28 | $25.50 | $25.50 | 115,514 |
| 2018-12-21 | $27.42 | $27.42 | $25.59 | $25.73 | $25.73 | 754,309 |
| 2018-12-20 | $27.61 | $28.33 | $26.23 | $27.32 | $27.32 | 207,949 |
| 2018-12-19 | $27.20 | $28.97 | $27.17 | $27.62 | $27.62 | 365,375 |
| 2018-12-18 | $27.73 | $28.15 | $27.13 | $27.17 | $27.17 | 224,769 |
| 2018-12-17 | $27.19 | $28.05 | $26.44 | $27.29 | $27.29 | 236,193 |
| 2018-12-14 | $28.55 | $28.84 | $27.35 | $27.40 | $27.40 | 298,918 |
| 2018-12-13 | $29.76 | $30.01 | $29.02 | $29.09 | $29.09 | 110,377 |
| 2018-12-12 | $29.44 | $30.34 | $28.96 | $29.53 | $29.53 | 320,327 |
| 2018-12-11 | $30.07 | $30.37 | $28.76 | $28.84 | $28.84 | 184,381 |
| 2018-12-10 | $29.23 | $30.01 | $29.09 | $29.60 | $29.60 | 209,446 |
| 2018-12-07 | $30.58 | $31.06 | $29.03 | $29.26 | $29.26 | 219,169 |
| 2018-12-06 | $29.82 | $31.08 | $29.10 | $30.59 | $30.59 | 317,815 |
| 2018-12-04 | $32.78 | $33.10 | $30.28 | $30.39 | $30.39 | 582,918 |
| 2018-12-03 | $32.93 | $33.91 | $32.59 | $32.99 | $32.99 | 439,550 |
| 2018-11-30 | $31.57 | $32.44 | $31.30 | $32.31 | $32.31 | 370,554 |
| 2018-11-29 | $30.93 | $31.79 | $30.24 | $31.32 | $31.32 | 206,689 |
| 2018-11-28 | $29.24 | $31.03 | $29.18 | $30.99 | $30.99 | 210,355 |
| 2018-11-27 | $29.07 | $29.84 | $28.59 | $29.47 | $29.47 | 158,692 |
| 2018-11-26 | $29.75 | $30.13 | $28.74 | $29.48 | $29.48 | 265,812 |
| 2018-11-23 | $28.94 | $30.06 | $28.94 | $29.50 | $29.50 | 67,730 |
| 2018-11-21 | $29.65 | $30.21 | $29.10 | $29.43 | $29.43 | 181,101 |
| 2018-11-20 | $28.75 | $30.33 | $28.48 | $29.13 | $29.13 | 268,917 |
| 2018-11-19 | $32.81 | $33.01 | $29.84 | $29.85 | $29.85 | 269,873 |
| 2018-11-16 | $32.96 | $33.55 | $32.50 | $33.17 | $33.17 | 239,141 |
| 2018-11-15 | $32.24 | $33.55 | $32.21 | $33.37 | $33.37 | 288,822 |
| 2018-11-14 | $32.80 | $33.56 | $31.91 | $32.18 | $32.18 | 153,658 |
| 2018-11-13 | $32.44 | $33.59 | $32.44 | $32.63 | $32.63 | 261,297 |
| 2018-11-12 | $32.15 | $32.97 | $31.92 | $32.30 | $32.30 | 224,894 |
| 2018-11-09 | $34.25 | $34.85 | $31.02 | $32.12 | $32.12 | 533,242 |
| 2018-11-08 | $33.35 | $33.69 | $32.63 | $33.62 | $33.62 | 573,244 |
| 2018-11-07 | $32.29 | $34.57 | $32.29 | $33.61 | $33.61 | 238,790 |
| 2018-11-06 | $30.53 | $32.48 | $30.50 | $31.92 | $31.92 | 664,433 |
| 2018-11-05 | $37.90 | $37.90 | $30.16 | $30.70 | $30.70 | 2,070,300 |
| 2018-11-02 | $37.89 | $38.59 | $37.30 | $37.90 | $37.90 | 226,977 |
| 2018-11-01 | $38.40 | $39.07 | $37.60 | $37.68 | $37.68 | 229,980 |
| 2018-10-31 | $37.58 | $38.55 | $37.38 | $38.14 | $38.14 | 200,814 |
| 2018-10-30 | $36.51 | $37.43 | $36.11 | $36.97 | $36.97 | 274,193 |
| 2018-10-29 | $37.53 | $38.23 | $36.22 | $36.65 | $36.65 | 343,728 |
| 2018-10-26 | $36.31 | $37.45 | $35.35 | $36.83 | $36.83 | 450,482 |
| 2018-10-25 | $35.32 | $37.16 | $35.32 | $37.06 | $37.06 | 444,895 |
| 2018-10-24 | $36.73 | $37.40 | $35.21 | $35.26 | $35.26 | 347,817 |
| 2018-10-23 | $36.06 | $36.97 | $35.46 | $36.80 | $36.80 | 310,416 |
| 2018-10-22 | $35.85 | $37.40 | $35.72 | $36.79 | $36.79 | 244,015 |
| 2018-10-19 | $36.33 | $36.73 | $35.49 | $35.86 | $35.86 | 682,363 |
| 2018-10-18 | $35.98 | $36.45 | $35.30 | $36.43 | $36.43 | 388,196 |
| 2018-10-17 | $35.60 | $36.09 | $34.79 | $36.00 | $36.00 | 161,261 |
| 2018-10-16 | $34.67 | $35.70 | $33.99 | $35.23 | $35.23 | 329,677 |
| 2018-10-15 | $34.90 | $34.94 | $33.90 | $34.12 | $34.12 | 255,954 |
| 2018-10-12 | $34.29 | $35.00 | $34.29 | $34.94 | $34.94 | 461,772 |
| 2018-10-11 | $35.49 | $37.29 | $33.88 | $33.93 | $33.93 | 502,601 |
| 2018-10-10 | $39.89 | $40.00 | $35.63 | $35.70 | $35.70 | 530,100 |
| 2018-10-09 | $40.68 | $41.45 | $39.68 | $39.91 | $39.91 | 293,777 |
| 2018-10-08 | $41.70 | $41.70 | $40.26 | $40.88 | $40.88 | 327,310 |
| 2018-10-05 | $41.52 | $42.04 | $41.02 | $41.69 | $41.69 | 317,791 |
| 2018-10-04 | $41.81 | $41.81 | $41.00 | $41.61 | $41.61 | 168,147 |
| 2018-10-03 | $42.02 | $42.17 | $41.47 | $42.04 | $42.04 | 314,105 |
| 2018-10-02 | $42.75 | $43.34 | $41.62 | $41.96 | $41.96 | 170,446 |
| 2018-10-01 | $43.60 | $43.99 | $42.60 | $42.75 | $42.75 | 338,825 |
| 2018-09-28 | $42.21 | $43.54 | $42.05 | $43.45 | $43.45 | 289,321 |
| 2018-09-27 | $42.28 | $43.66 | $42.11 | $42.21 | $42.21 | 289,374 |
| 2018-09-26 | $42.15 | $42.47 | $41.81 | $41.97 | $41.97 | 215,833 |
| 2018-09-25 | $41.36 | $42.40 | $41.36 | $41.95 | $41.95 | 295,205 |
| 2018-09-24 | $40.61 | $41.45 | $40.48 | $41.28 | $41.28 | 314,234 |
| 2018-09-21 | $39.92 | $41.02 | $39.89 | $40.90 | $40.90 | 1,063,590 |
| 2018-09-20 | $39.83 | $40.42 | $39.60 | $39.96 | $39.96 | 415,562 |
| 2018-09-19 | $39.80 | $39.91 | $38.24 | $39.50 | $39.50 | 326,320 |
| 2018-09-18 | $38.86 | $40.39 | $38.86 | $39.83 | $39.83 | 503,803 |
| 2018-09-17 | $39.63 | $40.47 | $38.37 | $38.63 | $38.63 | 414,988 |
| 2018-09-14 | $39.98 | $40.49 | $39.45 | $39.98 | $39.98 | 263,459 |
| 2018-09-13 | $40.64 | $41.08 | $39.80 | $39.98 | $39.98 | 278,229 |
| 2018-09-12 | $40.96 | $41.21 | $39.66 | $40.40 | $40.40 | 380,758 |
| 2018-09-11 | $40.90 | $41.38 | $40.84 | $41.04 | $41.04 | 157,634 |
| 2018-09-10 | $40.70 | $41.50 | $40.00 | $40.96 | $40.96 | 237,060 |
| 2018-09-07 | $40.52 | $41.61 | $40.31 | $40.44 | $40.44 | 250,818 |
| 2018-09-06 | $40.86 | $41.10 | $39.90 | $40.88 | $40.88 | 303,515 |
| 2018-09-05 | $42.36 | $42.40 | $39.82 | $40.93 | $40.93 | 352,738 |
| 2018-09-04 | $41.92 | $43.06 | $41.84 | $42.35 | $42.35 | 281,935 |
| 2018-08-31 | $40.82 | $41.86 | $40.69 | $41.77 | $41.77 | 381,006 |
| 2018-08-30 | $41.16 | $41.50 | $40.60 | $40.87 | $40.87 | 200,420 |
| 2018-08-29 | $40.77 | $41.41 | $40.77 | $41.36 | $41.36 | 148,672 |
| 2018-08-28 | $41.10 | $41.28 | $40.08 | $40.64 | $40.64 | 242,916 |
| 2018-08-27 | $40.75 | $41.69 | $40.50 | $40.98 | $40.98 | 322,236 |
| 2018-08-24 | $40.22 | $40.69 | $39.86 | $40.51 | $40.51 | 318,857 |
| 2018-08-23 | $40.05 | $40.44 | $39.84 | $39.90 | $39.90 | 247,269 |
| 2018-08-22 | $40.10 | $40.75 | $39.96 | $40.03 | $40.03 | 200,608 |
| 2018-08-21 | $40.23 | $40.37 | $39.69 | $40.14 | $40.14 | 592,213 |
| 2018-08-20 | $40.25 | $40.83 | $39.86 | $40.23 | $40.23 | 367,203 |
| 2018-08-17 | $39.77 | $40.25 | $39.03 | $40.20 | $40.20 | 336,354 |
| 2018-08-16 | $39.37 | $40.25 | $39.11 | $39.82 | $39.82 | 403,464 |
| 2018-08-15 | $39.61 | $39.80 | $39.01 | $39.26 | $39.26 | 261,795 |
| 2018-08-14 | $40.25 | $40.25 | $38.81 | $39.66 | $39.66 | 404,813 |
| 2018-08-13 | $38.61 | $41.81 | $38.61 | $39.43 | $39.43 | 763,990 |
| 2018-08-10 | $37.50 | $39.20 | $36.50 | $38.04 | $38.04 | 1,038,019 |
| 2018-08-09 | $35.39 | $37.10 | $34.73 | $36.54 | $36.54 | 720,822 |
| 2018-08-08 | $35.94 | $35.94 | $34.73 | $35.26 | $35.26 | 182,287 |
| 2018-08-07 | $35.94 | $36.47 | $34.84 | $34.95 | $34.95 | 384,331 |
| 2018-08-06 | $35.25 | $36.24 | $35.10 | $35.93 | $35.93 | 311,300 |
| 2018-08-03 | $35.54 | $36.35 | $34.88 | $35.30 | $35.30 | 177,715 |
| 2018-08-02 | $34.66 | $35.74 | $34.66 | $35.49 | $35.49 | 202,237 |
| 2018-08-01 | $35.18 | $35.98 | $34.69 | $34.88 | $34.88 | 282,911 |
| 2018-07-31 | $35.09 | $35.55 | $34.56 | $35.10 | $35.10 | 124,831 |
| 2018-07-30 | $35.61 | $35.61 | $34.22 | $34.88 | $34.88 | 352,731 |
| 2018-07-27 | $36.49 | $36.49 | $35.43 | $35.60 | $35.60 | 132,798 |
| 2018-07-26 | $36.50 | $37.10 | $36.10 | $36.57 | $36.57 | 179,584 |
| 2018-07-25 | $35.81 | $37.21 | $35.77 | $36.45 | $36.45 | 308,405 |
| 2018-07-24 | $34.92 | $35.81 | $34.13 | $35.80 | $35.80 | 1,434,383 |
| 2018-07-23 | $34.65 | $35.21 | $34.31 | $34.75 | $34.75 | 127,333 |
| 2018-07-20 | $35.22 | $35.33 | $33.82 | $34.77 | $34.77 | 330,694 |
| 2018-07-19 | $35.41 | $35.88 | $34.88 | $35.08 | $35.08 | 234,743 |
| 2018-07-18 | $34.61 | $36.03 | $34.61 | $35.47 | $35.47 | 353,595 |
| 2018-07-17 | $34.33 | $34.89 | $33.30 | $34.62 | $34.62 | 242,886 |
| 2018-07-16 | $34.68 | $34.99 | $34.07 | $34.51 | $34.51 | 215,388 |
| 2018-07-13 | $34.72 | $34.97 | $34.30 | $34.63 | $34.63 | 159,747 |
| 2018-07-12 | $34.32 | $34.79 | $34.15 | $34.73 | $34.73 | 219,882 |
| 2018-07-11 | $34.31 | $34.79 | $33.79 | $34.09 | $34.09 | 158,808 |
| 2018-07-10 | $34.86 | $34.96 | $34.23 | $34.48 | $34.48 | 135,599 |
| 2018-07-09 | $34.75 | $35.02 | $34.28 | $34.77 | $34.77 | 209,798 |
| 2018-07-06 | $34.00 | $34.72 | $33.81 | $34.59 | $34.59 | 242,691 |
| 2018-07-05 | $33.95 | $34.25 | $33.51 | $34.04 | $34.04 | 229,035 |
| 2018-07-03 | $34.54 | $34.81 | $33.39 | $33.80 | $33.80 | 182,741 |
| 2018-07-02 | $33.84 | $34.64 | $33.83 | $34.52 | $34.52 | 122,994 |
| 2018-06-29 | $33.81 | $34.41 | $33.56 | $34.18 | $34.18 | 291,942 |
| 2018-06-28 | $33.77 | $34.17 | $33.05 | $33.70 | $33.70 | 266,325 |
| 2018-06-27 | $34.08 | $34.59 | $33.88 | $33.95 | $33.95 | 623,869 |
| 2018-06-26 | $34.07 | $34.76 | $33.93 | $34.18 | $34.18 | 429,422 |
| 2018-06-25 | $34.30 | $34.31 | $33.05 | $33.89 | $33.89 | 580,252 |
| 2018-06-22 | $35.43 | $35.43 | $33.55 | $34.73 | $34.73 | 3,320,076 |
| 2018-06-21 | $35.57 | $36.61 | $35.07 | $35.28 | $35.28 | 515,097 |
| 2018-06-20 | $35.14 | $35.71 | $34.63 | $35.46 | $35.46 | 422,123 |
| 2018-06-19 | $35.88 | $35.88 | $33.23 | $34.99 | $34.99 | 653,082 |
| 2018-06-18 | $36.38 | $37.22 | $35.78 | $36.17 | $36.17 | 513,741 |
| 2018-06-15 | $36.89 | $37.57 | $36.17 | $36.37 | $36.37 | 547,242 |
| 2018-06-14 | $36.63 | $37.77 | $36.01 | $36.75 | $36.75 | 609,911 |
| 2018-06-13 | $35.97 | $37.10 | $35.97 | $36.32 | $36.32 | 936,271 |
| 2018-06-12 | $35.78 | $36.46 | $35.78 | $35.97 | $35.97 | 386,662 |
| 2018-06-11 | $35.99 | $36.44 | $35.62 | $35.75 | $35.75 | 385,788 |
| 2018-06-08 | $35.38 | $36.00 | $34.85 | $35.91 | $35.91 | 596,995 |
| 2018-06-07 | $35.48 | $35.99 | $34.35 | $35.66 | $35.66 | 3,873,799 |
| 2018-06-06 | $36.46 | $36.72 | $35.83 | $36.29 | $36.29 | 365,835 |
| 2018-06-05 | $36.00 | $36.61 | $35.26 | $36.06 | $36.06 | 520,081 |
| 2018-06-04 | $35.86 | $36.89 | $35.86 | $36.67 | $36.67 | 276,351 |
| 2018-06-01 | $35.40 | $36.01 | $34.96 | $35.78 | $35.78 | 254,587 |
| 2018-05-31 | $35.33 | $35.81 | $35.16 | $35.19 | $35.19 | 167,358 |
| 2018-05-30 | $35.17 | $36.26 | $35.13 | $35.16 | $35.16 | 149,813 |
| 2018-05-29 | $35.15 | $35.34 | $34.90 | $35.00 | $35.00 | 110,201 |
| 2018-05-25 | $34.68 | $35.48 | $34.68 | $35.31 | $35.31 | 173,154 |
| 2018-05-24 | $35.21 | $35.23 | $34.85 | $34.97 | $34.97 | 199,009 |
| 2018-05-23 | $35.25 | $35.50 | $34.77 | $35.17 | $35.17 | 146,151 |
| 2018-05-22 | $35.74 | $35.74 | $35.00 | $35.32 | $35.32 | 275,204 |
| 2018-05-21 | $36.05 | $36.15 | $35.37 | $35.57 | $35.57 | 214,735 |
| 2018-05-18 | $35.98 | $37.19 | $35.82 | $35.84 | $35.84 | 351,020 |
| 2018-05-17 | $35.08 | $36.76 | $34.74 | $36.16 | $36.16 | 584,802 |
| 2018-05-16 | $33.71 | $35.35 | $33.11 | $35.16 | $35.16 | 909,056 |
| 2018-05-15 | $31.50 | $34.01 | $30.13 | $33.55 | $33.55 | 1,378,129 |
| 2018-05-14 | $31.50 | $31.50 | $30.67 | $31.27 | $31.27 | 264,247 |
| 2018-05-11 | $31.15 | $31.63 | $30.11 | $31.45 | $31.45 | 203,772 |
| 2018-05-10 | $31.12 | $31.35 | $30.92 | $30.95 | $30.95 | 186,437 |
| 2018-05-09 | $30.69 | $31.40 | $30.02 | $30.93 | $30.93 | 309,100 |
| 2018-05-08 | $30.42 | $30.86 | $29.89 | $30.55 | $30.55 | 213,701 |
| 2018-05-07 | $29.99 | $30.89 | $29.99 | $30.46 | $30.46 | 174,365 |
| 2018-05-04 | $28.53 | $29.96 | $28.50 | $29.66 | $29.66 | 363,547 |
| 2018-05-03 | $28.97 | $28.99 | $28.23 | $28.62 | $28.62 | 383,209 |
| 2018-05-02 | $28.61 | $29.02 | $27.94 | $29.01 | $29.01 | 337,217 |
| 2018-05-01 | $28.99 | $29.17 | $28.33 | $28.75 | $28.75 | 196,817 |
| 2018-04-30 | $29.00 | $29.30 | $28.15 | $28.98 | $28.98 | 270,490 |
| 2018-04-27 | $28.20 | $29.19 | $27.88 | $28.96 | $28.96 | 135,886 |
| 2018-04-26 | $29.02 | $29.40 | $27.75 | $27.99 | $27.99 | 227,508 |
| 2018-04-25 | $28.85 | $29.04 | $28.22 | $28.96 | $28.96 | 139,481 |
| 2018-04-24 | $29.78 | $30.04 | $28.56 | $28.97 | $28.97 | 244,621 |
| 2018-04-23 | $29.99 | $30.26 | $29.21 | $29.52 | $29.52 | 317,743 |
| 2018-04-20 | $29.85 | $29.85 | $29.34 | $29.82 | $29.82 | 200,340 |
| 2018-04-19 | $29.40 | $29.94 | $29.40 | $29.85 | $29.85 | 125,560 |
| 2018-04-18 | $30.01 | $30.11 | $29.35 | $29.83 | $29.83 | 190,234 |
| 2018-04-17 | $29.40 | $30.54 | $29.39 | $30.09 | $30.09 | 147,937 |
| 2018-04-16 | $29.71 | $29.92 | $29.11 | $29.39 | $29.39 | 145,817 |
| 2018-04-13 | $30.42 | $30.47 | $29.49 | $29.60 | $29.60 | 107,486 |
| 2018-04-12 | $29.97 | $30.64 | $29.57 | $30.34 | $30.34 | 369,896 |
| 2018-04-11 | $30.68 | $30.96 | $29.58 | $29.87 | $29.87 | 197,553 |
| 2018-04-10 | $30.72 | $30.98 | $29.90 | $30.79 | $30.79 | 126,997 |
| 2018-04-09 | $30.45 | $30.69 | $29.94 | $30.27 | $30.27 | 74,118 |
| 2018-04-06 | $30.64 | $30.70 | $29.89 | $30.13 | $30.13 | 259,484 |
| 2018-04-05 | $30.73 | $31.80 | $30.40 | $30.83 | $30.83 | 170,098 |
| 2018-04-04 | $29.70 | $30.63 | $29.20 | $30.44 | $30.44 | 243,284 |
| 2018-04-03 | $30.31 | $30.38 | $29.35 | $30.28 | $30.28 | 225,776 |
| 2018-04-02 | $31.17 | $31.21 | $29.99 | $30.15 | $30.15 | 232,834 |
| 2018-03-29 | $30.82 | $31.50 | $30.25 | $31.36 | $31.36 | 143,175 |
| 2018-03-28 | $30.85 | $31.04 | $29.76 | $30.75 | $30.75 | 239,578 |
| 2018-03-27 | $32.50 | $32.70 | $30.60 | $30.98 | $30.98 | 304,180 |
| 2018-03-26 | $30.79 | $32.55 | $29.72 | $32.12 | $32.12 | 331,997 |
| 2018-03-23 | $30.54 | $30.77 | $29.80 | $30.31 | $30.31 | 396,881 |
| 2018-03-22 | $31.98 | $31.98 | $29.18 | $30.59 | $30.59 | 538,753 |
| 2018-03-21 | $31.85 | $33.39 | $31.46 | $31.46 | $31.46 | 571,141 |
| 2018-03-20 | $29.59 | $32.24 | $29.47 | $31.85 | $31.85 | 412,974 |
| 2018-03-19 | $29.30 | $30.00 | $28.48 | $29.58 | $29.58 | 494,512 |
| 2018-03-16 | $29.39 | $29.73 | $28.00 | $29.58 | $29.58 | 647,420 |
| 2018-03-15 | $29.22 | $29.84 | $28.76 | $29.50 | $29.50 | 177,736 |
| 2018-03-14 | $29.62 | $30.37 | $29.11 | $29.21 | $29.21 | 199,875 |
| 2018-03-13 | $30.19 | $30.76 | $28.65 | $29.60 | $29.60 | 219,495 |
| 2018-03-12 | $29.40 | $30.36 | $28.60 | $30.11 | $30.11 | 183,846 |
| 2018-03-09 | $29.50 | $30.00 | $28.06 | $29.40 | $29.40 | 164,387 |
| 2018-03-08 | $29.84 | $30.65 | $28.57 | $29.24 | $29.24 | 419,970 |
| 2018-03-07 | $27.19 | $30.33 | $26.99 | $29.98 | $29.98 | 769,401 |
| 2018-03-06 | $26.57 | $27.89 | $26.57 | $27.29 | $27.29 | 194,183 |
| 2018-03-05 | $26.44 | $26.70 | $25.63 | $26.49 | $26.49 | 64,085 |
| 2018-03-02 | $26.21 | $26.65 | $25.82 | $26.48 | $26.48 | 123,116 |
| 2018-03-01 | $26.35 | $26.72 | $26.20 | $26.25 | $26.25 | 107,429 |
| 2018-02-28 | $26.75 | $26.75 | $26.18 | $26.32 | $26.32 | 201,750 |
| 2018-02-27 | $26.42 | $26.85 | $26.03 | $26.64 | $26.64 | 324,504 |
| 2018-02-26 | $26.34 | $26.69 | $26.14 | $26.41 | $26.41 | 260,851 |
| 2018-02-23 | $26.11 | $26.50 | $25.92 | $26.16 | $26.16 | 290,505 |
| 2018-02-22 | $25.86 | $26.23 | $25.45 | $25.90 | $25.90 | 75,039 |
| 2018-02-21 | $26.23 | $26.50 | $25.55 | $25.90 | $25.90 | 84,653 |
| 2018-02-20 | $26.69 | $26.94 | $25.20 | $26.15 | $26.15 | 350,387 |
| 2018-02-16 | $26.55 | $27.02 | $25.78 | $26.84 | $26.84 | 205,950 |
| 2018-02-15 | $25.95 | $26.75 | $25.55 | $26.54 | $26.54 | 234,523 |
| 2018-02-14 | $25.50 | $26.09 | $25.46 | $25.81 | $25.81 | 188,103 |
| 2018-02-13 | $25.58 | $26.42 | $25.58 | $25.72 | $25.72 | 209,156 |
| 2018-02-12 | $25.30 | $25.88 | $24.97 | $25.74 | $25.74 | 104,615 |
| 2018-02-09 | $25.35 | $25.87 | $24.21 | $25.24 | $25.24 | 284,979 |
| 2018-02-08 | $26.47 | $27.47 | $25.06 | $25.29 | $25.29 | 276,360 |
| 2018-02-07 | $26.50 | $26.78 | $26.32 | $26.52 | $26.52 | 169,649 |
| 2018-02-06 | $26.42 | $28.00 | $26.20 | $26.42 | $26.42 | 450,330 |
| 2018-02-05 | $26.95 | $27.62 | $26.26 | $26.80 | $26.80 | 212,088 |
| 2018-02-02 | $27.29 | $28.26 | $26.75 | $26.95 | $26.95 | 286,222 |
| 2018-02-01 | $26.50 | $27.52 | $26.40 | $27.49 | $27.49 | 321,876 |
| 2018-01-31 | $26.57 | $27.00 | $26.13 | $26.60 | $26.60 | 446,402 |
| 2018-01-30 | $25.00 | $26.31 | $24.90 | $26.26 | $26.26 | 211,383 |
| 2018-01-29 | $26.27 | $26.50 | $25.18 | $25.22 | $25.22 | 86,945 |
| 2018-01-26 | $25.05 | $26.28 | $24.50 | $26.27 | $26.27 | 221,980 |
| 2018-01-25 | $25.58 | $25.58 | $24.75 | $25.01 | $25.01 | 85,958 |
| 2018-01-24 | $25.96 | $26.33 | $25.33 | $25.47 | $25.47 | 73,488 |
| 2018-01-23 | $25.79 | $26.33 | $24.87 | $25.91 | $25.91 | 160,359 |
| 2018-01-22 | $27.15 | $27.49 | $25.27 | $25.68 | $25.68 | 246,613 |
| 2018-01-19 | $25.77 | $27.09 | $25.30 | $26.75 | $26.75 | 220,731 |
| 2018-01-18 | $24.88 | $25.87 | $24.42 | $25.51 | $25.51 | 318,346 |
| 2018-01-17 | $25.71 | $25.71 | $23.89 | $24.86 | $24.86 | 265,479 |
| 2018-01-16 | $25.87 | $26.08 | $25.26 | $25.58 | $25.58 | 193,166 |
| 2018-01-12 | $26.43 | $26.77 | $25.17 | $25.88 | $25.88 | 193,630 |
| 2018-01-11 | $28.30 | $28.90 | $26.14 | $26.45 | $26.45 | 331,737 |
| 2018-01-10 | $26.61 | $28.00 | $26.32 | $27.99 | $27.99 | 209,886 |
| 2018-01-09 | $25.43 | $26.70 | $25.33 | $26.60 | $26.60 | 289,949 |
| 2018-01-08 | $25.12 | $25.50 | $24.52 | $25.41 | $25.41 | 158,243 |
| 2018-01-05 | $25.06 | $25.35 | $24.84 | $25.00 | $25.00 | 98,722 |
| 2018-01-04 | $25.30 | $25.54 | $24.65 | $24.92 | $24.92 | 177,916 |
| 2018-01-03 | $24.50 | $25.53 | $24.50 | $25.05 | $25.05 | 484,223 |
| 2018-01-02 | $24.14 | $24.46 | $23.77 | $24.27 | $24.27 | 291,583 |
| 2017-12-29 | $24.43 | $24.45 | $23.67 | $23.92 | $23.92 | 123,439 |
| 2017-12-28 | $23.64 | $24.33 | $23.19 | $24.31 | $24.31 | 209,081 |
| 2017-12-27 | $23.10 | $23.68 | $22.72 | $23.61 | $23.61 | 82,744 |
| 2017-12-26 | $23.12 | $23.40 | $22.63 | $23.03 | $23.03 | 116,514 |
| 2017-12-22 | $24.51 | $24.59 | $23.06 | $23.13 | $23.13 | 490,952 |
| 2017-12-21 | $23.40 | $24.64 | $23.36 | $24.39 | $24.39 | 296,506 |
| 2017-12-20 | $22.47 | $23.44 | $22.19 | $23.24 | $23.24 | 297,255 |
| 2017-12-19 | $22.45 | $22.85 | $21.13 | $22.59 | $22.59 | 180,919 |
| 2017-12-18 | $21.36 | $23.57 | $21.04 | $22.63 | $22.63 | 428,309 |
| 2017-12-15 | $21.00 | $21.49 | $20.61 | $21.26 | $21.26 | 715,276 |
| 2017-12-14 | $21.43 | $21.82 | $21.00 | $21.00 | $21.00 | 176,819 |
| 2017-12-13 | $22.35 | $22.98 | $21.39 | $21.44 | $21.44 | 197,155 |
| 2017-12-12 | $22.97 | $23.59 | $22.13 | $22.32 | $22.32 | 272,348 |
| 2017-12-11 | $21.68 | $23.11 | $21.68 | $23.08 | $23.08 | 145,567 |
| 2017-12-08 | $22.32 | $22.47 | $21.39 | $21.60 | $21.60 | 140,153 |
| 2017-12-07 | $20.95 | $22.70 | $20.50 | $22.20 | $22.20 | 293,398 |
| 2017-12-06 | $21.21 | $21.70 | $20.50 | $21.02 | $21.02 | 236,233 |
| 2017-12-05 | $21.68 | $22.94 | $21.20 | $21.56 | $21.56 | 435,673 |
| 2017-12-04 | $23.48 | $23.94 | $21.60 | $21.90 | $21.90 | 327,833 |
| 2017-12-01 | $21.38 | $24.63 | $21.38 | $23.46 | $23.46 | 533,622 |
| 2017-11-30 | $22.18 | $23.15 | $21.85 | $22.39 | $22.39 | 303,127 |
| 2017-11-29 | $23.99 | $24.34 | $21.35 | $22.14 | $22.14 | 396,769 |
| 2017-11-28 | $23.38 | $23.99 | $22.87 | $23.87 | $23.87 | 275,419 |
| 2017-11-27 | $24.50 | $25.09 | $22.59 | $22.65 | $22.65 | 353,294 |
| 2017-11-24 | $23.86 | $24.93 | $23.86 | $24.90 | $24.90 | 76,227 |
| 2017-11-22 | $24.01 | $24.30 | $23.68 | $23.94 | $23.94 | 296,546 |
| 2017-11-21 | $24.89 | $25.59 | $24.28 | $24.50 | $24.50 | 376,697 |
| 2017-11-20 | $24.28 | $24.95 | $24.09 | $24.76 | $24.76 | 307,984 |
| 2017-11-17 | $23.94 | $24.33 | $23.75 | $24.16 | $24.16 | 329,609 |
| 2017-11-16 | $23.90 | $24.00 | $23.40 | $23.94 | $23.94 | 328,162 |
| 2017-11-15 | $22.53 | $23.55 | $22.03 | $23.49 | $23.49 | 638,265 |
| 2017-11-14 | $21.54 | $22.98 | $21.52 | $22.36 | $22.36 | 318,864 |
| 2017-11-13 | $20.62 | $21.78 | $20.50 | $21.72 | $21.72 | 222,996 |
| 2017-11-10 | $20.40 | $20.85 | $20.23 | $20.76 | $20.76 | 132,348 |
| 2017-11-09 | $20.12 | $20.62 | $20.00 | $20.40 | $20.40 | 282,539 |
| 2017-11-08 | $19.55 | $20.38 | $18.62 | $20.36 | $20.36 | 556,457 |
| 2017-11-07 | $18.99 | $19.95 | $18.85 | $19.51 | $19.51 | 1,008,722 |
| 2017-11-06 | $19.06 | $19.60 | $18.10 | $18.97 | $18.97 | 427,430 |
| 2017-11-03 | $17.50 | $19.40 | $17.50 | $19.37 | $19.37 | 842,709 |
| 2017-11-02 | $18.05 | $18.20 | $17.33 | $17.41 | $17.41 | 952,072 |
| 2017-11-01 | $17.10 | $18.98 | $16.55 | $18.31 | $18.31 | 7,533,500 |
Altair Engineering Inc - Class A (ALTR) News Headlines
.jpg)
Recent Altair Engineering Inc - Class A (ALTR) News
Similar Companies to Altair Engineering Inc - Class A (ALTR) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |