Axonics Inc (AXNX) Exchange: NASDAQ
Data as of April 19, 2024
$67.60 ($-0.12) -0.18%
Axonics Inc - Daily Information
Click for more stock information on Axonics Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $67.75 |
| Previous Close | $67.60 |
| High | $67.78 |
| Low | $67.52 |
| Adjusted Open | $67.75 |
| Previous Adjusted Close | $67.60 |
| Adjusted High | $67.78 |
| Adjusted Low | $67.52 |
About Axonics Inc (AXNX)
Axonics Inc (AXNX) is a medical device company that specializes in developing implantable sacral neuromodulation (SNM) devices used to treat overactive bladder, fecal incontinence, and urinary retention. The company was founded in 2013 and went public in October 2019. Based in Irvine, CA and Amsterdam, The Netherlands, Axonics has an executive team comprised of industry veterans Tom Okarma and Trevor Hallam as well as emerging leaders Adam Fanello and Joanne Tregoning. Axonics employs a total of 65 people, who are focused on researching, developing, manufacturing and marketing their innovative medical technology products. Since its inception, Axonics has raised over $309 million in financing from the likes of Sofinnova Ventures, Bay City Capital, and Johnson & Johnson Innovation â JJDC, among others. To date, the company has secured more than 65 patents, 70 FDA clearances and CE marks and placed their devices in more than 550 hospitals and healthcare points-of-care in more than 20 countries and counting. This impressive list of achievements makes Axonics a leader in SNM-based minimal access treatments for incontinence and other conditions.
Invest in Axonics Inc (AXNX)
Historical Stock Data for Axonics Inc (AXNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $67.75 | $67.78 | $67.52 | $67.60 | $67.60 | 907,025 |
| 2024-04-11 | $67.69 | $67.75 | $67.66 | $67.72 | $67.72 | 448,442 |
| 2024-04-10 | $67.67 | $67.82 | $67.61 | $67.70 | $67.70 | 1,266,193 |
| 2024-04-09 | $67.75 | $67.90 | $67.71 | $67.75 | $67.75 | 645,606 |
| 2024-04-08 | $67.71 | $67.99 | $67.71 | $67.72 | $67.72 | 419,615 |
| 2024-04-05 | $67.90 | $68.19 | $67.75 | $67.85 | $67.85 | 1,396,308 |
| 2024-04-04 | $67.58 | $67.96 | $67.58 | $67.74 | $67.74 | 2,921,000 |
| 2024-04-03 | $69.01 | $69.67 | $69.01 | $69.65 | $69.65 | 1,493,484 |
| 2024-04-02 | $69.10 | $69.25 | $68.85 | $68.92 | $68.92 | 1,663,319 |
| 2024-04-01 | $69.00 | $69.33 | $68.92 | $69.21 | $69.21 | 493,888 |
| 2024-03-28 | $68.90 | $69.00 | $68.88 | $68.97 | $68.97 | 743,971 |
| 2024-03-27 | $68.90 | $69.05 | $68.75 | $68.90 | $68.90 | 1,149,517 |
| 2024-03-26 | $68.75 | $69.03 | $68.75 | $68.96 | $68.96 | 1,678,700 |
| 2024-03-25 | $68.43 | $68.82 | $68.31 | $68.73 | $68.73 | 492,699 |
| 2024-03-22 | $68.50 | $68.67 | $68.23 | $68.26 | $68.26 | 1,025,416 |
| 2024-03-21 | $68.89 | $68.95 | $68.20 | $68.27 | $68.27 | 1,462,625 |
| 2024-03-20 | $68.63 | $68.94 | $68.55 | $68.75 | $68.75 | 728,375 |
| 2024-03-19 | $68.25 | $69.07 | $68.20 | $68.70 | $68.70 | 1,217,501 |
| 2024-03-18 | $67.75 | $68.29 | $67.75 | $68.25 | $68.25 | 731,837 |
| 2024-03-15 | $67.65 | $67.90 | $67.65 | $67.81 | $67.81 | 473,135 |
| 2024-03-14 | $67.80 | $68.04 | $67.80 | $67.85 | $67.85 | 381,480 |
| 2024-03-13 | $67.65 | $67.90 | $67.63 | $67.84 | $67.84 | 462,811 |
| 2024-03-12 | $67.52 | $67.75 | $67.40 | $67.65 | $67.65 | 389,068 |
| 2024-03-11 | $67.63 | $67.72 | $67.50 | $67.51 | $67.51 | 427,261 |
| 2024-03-08 | $67.41 | $67.79 | $67.41 | $67.63 | $67.63 | 763,643 |
| 2024-03-07 | $67.43 | $67.70 | $67.15 | $67.44 | $67.44 | 499,575 |
| 2024-03-06 | $67.50 | $67.99 | $67.35 | $67.55 | $67.55 | 917,830 |
| 2024-03-05 | $67.54 | $67.73 | $67.05 | $67.38 | $67.38 | 1,205,298 |
| 2024-03-04 | $67.60 | $67.79 | $67.41 | $67.59 | $67.59 | 553,662 |
| 2024-03-01 | $68.07 | $68.07 | $67.14 | $67.73 | $67.73 | 1,109,334 |
| 2024-02-29 | $68.30 | $68.30 | $66.68 | $67.94 | $67.94 | 3,217,556 |
| 2024-02-28 | $68.24 | $68.46 | $68.14 | $68.46 | $68.46 | 558,122 |
| 2024-02-27 | $68.63 | $68.68 | $68.28 | $68.31 | $68.31 | 376,036 |
| 2024-02-26 | $68.21 | $68.66 | $68.19 | $68.63 | $68.63 | 404,273 |
| 2024-02-23 | $68.13 | $68.52 | $68.00 | $68.39 | $68.39 | 675,203 |
| 2024-02-22 | $67.86 | $68.15 | $67.80 | $68.13 | $68.13 | 761,667 |
| 2024-02-21 | $67.95 | $68.01 | $67.76 | $67.88 | $67.88 | 529,490 |
| 2024-02-20 | $67.83 | $68.00 | $67.80 | $67.96 | $67.96 | 515,815 |
| 2024-02-16 | $67.94 | $68.05 | $67.70 | $67.76 | $67.76 | 776,850 |
| 2024-02-15 | $67.82 | $68.04 | $67.76 | $67.90 | $67.90 | 633,135 |
| 2024-02-14 | $67.95 | $67.95 | $67.74 | $67.80 | $67.80 | 621,808 |
| 2024-02-13 | $67.75 | $68.00 | $67.62 | $67.85 | $67.85 | 781,210 |
| 2024-02-12 | $67.90 | $68.05 | $67.72 | $67.85 | $67.85 | 1,175,242 |
| 2024-02-09 | $67.90 | $68.03 | $67.65 | $67.95 | $67.95 | 1,010,096 |
| 2024-02-08 | $67.78 | $67.97 | $67.63 | $67.95 | $67.95 | 784,896 |
| 2024-02-07 | $68.20 | $68.20 | $67.70 | $67.80 | $67.80 | 1,076,028 |
| 2024-02-06 | $67.84 | $68.33 | $67.80 | $68.09 | $68.09 | 697,636 |
| 2024-02-05 | $67.52 | $68.14 | $67.40 | $68.00 | $68.00 | 784,611 |
| 2024-02-02 | $67.75 | $67.84 | $67.46 | $67.65 | $67.65 | 698,905 |
| 2024-02-01 | $68.01 | $68.20 | $67.66 | $67.70 | $67.70 | 1,029,653 |
| 2024-01-31 | $68.50 | $68.50 | $67.53 | $67.88 | $67.88 | 1,532,219 |
| 2024-01-30 | $68.04 | $68.08 | $67.72 | $68.00 | $68.00 | 892,917 |
| 2024-01-29 | $67.93 | $68.25 | $67.82 | $68.22 | $68.22 | 579,676 |
| 2024-01-26 | $68.28 | $68.31 | $67.76 | $68.01 | $68.01 | 902,879 |
| 2024-01-25 | $68.35 | $68.47 | $67.70 | $68.25 | $68.25 | 1,692,943 |
| 2024-01-24 | $68.31 | $68.42 | $67.99 | $68.06 | $68.06 | 1,048,834 |
| 2024-01-23 | $68.00 | $68.19 | $67.51 | $68.04 | $68.04 | 1,681,406 |
| 2024-01-22 | $68.17 | $68.41 | $67.75 | $67.98 | $67.98 | 1,434,540 |
| 2024-01-19 | $68.54 | $68.54 | $67.83 | $67.99 | $67.99 | 2,178,077 |
| 2024-01-18 | $68.45 | $68.65 | $68.10 | $68.33 | $68.33 | 1,994,975 |
| 2024-01-17 | $68.25 | $68.50 | $68.17 | $68.36 | $68.36 | 1,205,745 |
| 2024-01-16 | $68.60 | $68.69 | $68.30 | $68.34 | $68.34 | 2,042,416 |
| 2024-01-12 | $68.79 | $68.83 | $68.10 | $68.72 | $68.72 | 3,865,640 |
| 2024-01-11 | $68.90 | $68.99 | $68.61 | $68.72 | $68.72 | 2,539,794 |
| 2024-01-10 | $69.03 | $69.15 | $68.83 | $68.85 | $68.85 | 4,313,396 |
| 2024-01-09 | $68.92 | $69.08 | $68.70 | $69.05 | $69.05 | 3,982,162 |
| 2024-01-08 | $68.96 | $69.68 | $68.38 | $69.36 | $69.36 | 14,478,107 |
| 2024-01-05 | $57.33 | $58.24 | $55.09 | $57.57 | $57.57 | 1,011,238 |
| 2024-01-04 | $56.92 | $58.26 | $56.53 | $58.06 | $58.06 | 450,918 |
| 2024-01-03 | $59.55 | $59.55 | $56.41 | $56.67 | $56.67 | 713,970 |
| 2024-01-02 | $61.62 | $62.85 | $59.66 | $59.71 | $59.71 | 434,201 |
| 2023-12-29 | $63.45 | $63.60 | $62.06 | $62.23 | $62.23 | 319,721 |
| 2023-12-28 | $63.00 | $64.76 | $62.58 | $63.75 | $63.75 | 478,742 |
| 2023-12-27 | $61.97 | $62.98 | $61.63 | $62.93 | $62.93 | 320,685 |
| 2023-12-26 | $62.60 | $63.00 | $61.64 | $62.17 | $62.17 | 240,263 |
| 2023-12-22 | $60.78 | $62.65 | $59.75 | $62.56 | $62.56 | 516,449 |
| 2023-12-21 | $59.86 | $60.59 | $59.31 | $60.11 | $60.11 | 264,870 |
| 2023-12-20 | $59.93 | $60.29 | $58.32 | $58.69 | $58.69 | 352,847 |
| 2023-12-19 | $59.36 | $61.64 | $58.96 | $60.22 | $60.22 | 715,701 |
| 2023-12-18 | $58.31 | $59.68 | $57.44 | $58.66 | $58.66 | 417,102 |
| 2023-12-15 | $59.91 | $60.78 | $58.11 | $58.28 | $58.28 | 851,430 |
| 2023-12-14 | $59.32 | $61.46 | $59.01 | $59.52 | $59.52 | 777,328 |
| 2023-12-13 | $56.13 | $58.10 | $55.69 | $58.06 | $58.06 | 486,841 |
| 2023-12-12 | $56.73 | $56.91 | $55.48 | $56.19 | $56.19 | 498,191 |
| 2023-12-11 | $56.75 | $57.55 | $56.34 | $56.59 | $56.59 | 477,785 |
| 2023-12-08 | $57.63 | $58.31 | $56.58 | $56.82 | $56.82 | 566,509 |
| 2023-12-07 | $57.21 | $58.60 | $56.98 | $57.88 | $57.88 | 414,324 |
| 2023-12-06 | $57.90 | $58.97 | $57.31 | $57.35 | $57.35 | 266,956 |
| 2023-12-05 | $57.43 | $58.80 | $56.84 | $57.21 | $57.21 | 346,229 |
| 2023-12-04 | $57.34 | $58.43 | $56.91 | $58.06 | $58.06 | 398,106 |
| 2023-12-01 | $55.80 | $58.06 | $55.61 | $57.50 | $57.50 | 642,828 |
| 2023-11-30 | $56.92 | $58.17 | $55.55 | $55.99 | $55.99 | 910,811 |
| 2023-11-29 | $57.19 | $58.61 | $56.76 | $57.01 | $57.01 | 364,599 |
| 2023-11-28 | $57.61 | $57.98 | $56.52 | $56.69 | $56.69 | 486,866 |
| 2023-11-27 | $56.30 | $57.69 | $56.27 | $57.63 | $57.63 | 311,169 |
| 2023-11-24 | $57.75 | $58.56 | $55.90 | $56.83 | $56.83 | 172,038 |
| 2023-11-22 | $57.44 | $58.47 | $56.96 | $57.83 | $57.83 | 313,955 |
| 2023-11-21 | $57.91 | $58.01 | $55.97 | $56.62 | $56.62 | 333,319 |
| 2023-11-20 | $56.26 | $58.17 | $56.26 | $57.65 | $57.65 | 469,991 |
| 2023-11-17 | $57.55 | $58.23 | $56.03 | $56.29 | $56.29 | 328,788 |
| 2023-11-16 | $56.79 | $57.56 | $56.21 | $57.02 | $57.02 | 307,304 |
| 2023-11-15 | $56.51 | $60.34 | $56.08 | $57.22 | $57.22 | 777,035 |
| 2023-11-14 | $54.13 | $56.83 | $54.00 | $56.66 | $56.66 | 576,038 |
| 2023-11-13 | $51.14 | $53.73 | $50.55 | $52.56 | $52.56 | 339,898 |
| 2023-11-10 | $51.14 | $51.45 | $49.70 | $50.41 | $50.41 | 448,080 |
| 2023-11-09 | $53.50 | $53.50 | $51.06 | $51.12 | $51.12 | 395,376 |
| 2023-11-08 | $53.63 | $53.77 | $51.74 | $52.94 | $52.94 | 452,230 |
| 2023-11-07 | $53.28 | $53.92 | $52.71 | $53.46 | $53.46 | 626,515 |
| 2023-11-06 | $54.44 | $54.70 | $53.19 | $53.47 | $53.47 | 552,186 |
| 2023-11-03 | $53.99 | $54.72 | $53.08 | $54.34 | $54.34 | 632,772 |
| 2023-11-02 | $52.45 | $53.09 | $51.36 | $52.84 | $52.84 | 1,213,120 |
| 2023-11-01 | $51.32 | $52.49 | $49.76 | $51.77 | $51.77 | 584,818 |
| 2023-10-31 | $51.02 | $51.99 | $48.99 | $51.21 | $51.21 | 1,112,320 |
| 2023-10-30 | $50.26 | $50.86 | $48.30 | $49.50 | $49.50 | 862,665 |
| 2023-10-27 | $50.23 | $50.87 | $49.13 | $49.38 | $49.38 | 584,944 |
| 2023-10-26 | $50.39 | $51.09 | $48.93 | $49.70 | $49.70 | 795,421 |
| 2023-10-25 | $52.11 | $52.16 | $50.54 | $50.83 | $50.83 | 714,102 |
| 2023-10-24 | $52.88 | $53.72 | $51.84 | $52.73 | $52.73 | 421,717 |
| 2023-10-23 | $52.41 | $52.98 | $51.45 | $52.81 | $52.81 | 577,133 |
| 2023-10-20 | $52.09 | $53.41 | $51.50 | $52.63 | $52.63 | 581,827 |
| 2023-10-19 | $54.00 | $54.03 | $51.88 | $52.11 | $52.11 | 472,117 |
| 2023-10-18 | $53.50 | $55.48 | $53.25 | $53.99 | $53.99 | 616,543 |
| 2023-10-17 | $54.11 | $55.89 | $53.86 | $53.92 | $53.92 | 556,419 |
| 2023-10-16 | $54.23 | $55.95 | $53.44 | $54.43 | $54.43 | 566,335 |
| 2023-10-13 | $50.86 | $53.08 | $50.46 | $53.00 | $53.00 | 764,895 |
| 2023-10-12 | $55.86 | $57.17 | $51.02 | $51.28 | $51.28 | 769,627 |
| 2023-10-11 | $59.42 | $59.42 | $52.21 | $55.55 | $55.55 | 993,563 |
| 2023-10-10 | $58.21 | $59.81 | $58.21 | $59.14 | $59.14 | 537,564 |
| 2023-10-09 | $57.84 | $59.16 | $57.05 | $58.16 | $58.16 | 382,668 |
| 2023-10-06 | $56.17 | $58.36 | $55.98 | $58.22 | $58.22 | 526,345 |
| 2023-10-05 | $56.05 | $57.52 | $55.01 | $56.28 | $56.28 | 744,575 |
| 2023-10-04 | $55.32 | $55.95 | $54.01 | $55.71 | $55.71 | 452,264 |
| 2023-10-03 | $56.84 | $57.23 | $55.00 | $55.28 | $55.28 | 467,132 |
| 2023-10-02 | $55.85 | $57.48 | $55.17 | $57.31 | $57.31 | 358,270 |
| 2023-09-29 | $57.63 | $58.45 | $55.97 | $56.12 | $56.12 | 397,314 |
| 2023-09-28 | $55.94 | $57.41 | $55.48 | $57.00 | $57.00 | 420,539 |
| 2023-09-27 | $55.27 | $56.15 | $55.04 | $55.84 | $55.84 | 308,713 |
| 2023-09-26 | $55.02 | $59.95 | $54.76 | $55.18 | $55.18 | 463,622 |
| 2023-09-25 | $54.73 | $57.40 | $54.03 | $55.40 | $55.40 | 406,122 |
| 2023-09-22 | $55.49 | $56.25 | $54.16 | $54.90 | $54.90 | 430,979 |
| 2023-09-21 | $58.20 | $58.48 | $55.41 | $55.42 | $55.42 | 476,372 |
| 2023-09-20 | $58.78 | $59.60 | $58.37 | $58.75 | $58.75 | 592,984 |
| 2023-09-19 | $58.63 | $59.01 | $57.73 | $58.32 | $58.32 | 621,164 |
| 2023-09-18 | $58.85 | $59.88 | $58.29 | $58.51 | $58.51 | 425,250 |
| 2023-09-15 | $58.97 | $60.03 | $57.72 | $59.14 | $59.14 | 874,869 |
| 2023-09-14 | $60.64 | $60.93 | $58.79 | $58.97 | $58.97 | 571,006 |
| 2023-09-13 | $59.19 | $61.18 | $59.00 | $60.40 | $60.40 | 513,137 |
| 2023-09-12 | $61.18 | $61.84 | $58.85 | $59.38 | $59.38 | 774,708 |
| 2023-09-11 | $58.54 | $61.62 | $58.19 | $61.29 | $61.29 | 852,218 |
| 2023-09-08 | $56.30 | $58.39 | $55.91 | $58.13 | $58.13 | 790,384 |
| 2023-09-07 | $57.89 | $57.89 | $55.93 | $56.38 | $56.38 | 343,410 |
| 2023-09-06 | $56.94 | $58.69 | $56.03 | $58.19 | $58.19 | 615,025 |
| 2023-09-05 | $57.36 | $57.62 | $56.49 | $56.59 | $56.59 | 417,734 |
| 2023-09-01 | $57.67 | $58.37 | $57.46 | $58.00 | $58.00 | 358,684 |
| 2023-08-31 | $58.46 | $58.65 | $56.89 | $57.30 | $57.30 | 421,085 |
| 2023-08-30 | $56.57 | $58.29 | $56.34 | $58.06 | $58.06 | 374,384 |
| 2023-08-29 | $55.63 | $56.63 | $55.32 | $56.57 | $56.57 | 395,663 |
| 2023-08-28 | $56.69 | $57.44 | $55.11 | $55.50 | $55.50 | 1,344,598 |
| 2023-08-25 | $55.28 | $56.92 | $55.02 | $56.56 | $56.56 | 360,188 |
| 2023-08-24 | $55.10 | $55.29 | $54.17 | $55.16 | $55.16 | 724,771 |
| 2023-08-23 | $57.40 | $57.67 | $55.27 | $55.34 | $55.34 | 935,909 |
| 2023-08-22 | $57.42 | $58.69 | $55.42 | $57.52 | $57.52 | 957,552 |
| 2023-08-21 | $59.64 | $60.52 | $57.32 | $57.96 | $57.96 | 1,149,967 |
| 2023-08-18 | $59.28 | $60.99 | $59.25 | $60.56 | $60.56 | 1,091,750 |
| 2023-08-17 | $61.21 | $61.23 | $59.43 | $60.00 | $60.00 | 823,620 |
| 2023-08-16 | $62.51 | $62.67 | $60.68 | $61.06 | $61.06 | 669,528 |
| 2023-08-15 | $60.81 | $62.70 | $60.09 | $62.51 | $62.51 | 859,763 |
| 2023-08-14 | $58.08 | $61.00 | $58.01 | $60.94 | $60.94 | 605,453 |
| 2023-08-11 | $56.61 | $58.59 | $56.42 | $58.53 | $58.53 | 293,388 |
| 2023-08-10 | $57.71 | $58.49 | $56.83 | $56.91 | $56.91 | 477,327 |
| 2023-08-09 | $57.72 | $58.52 | $56.41 | $57.55 | $57.55 | 556,563 |
| 2023-08-08 | $58.47 | $58.60 | $57.13 | $57.60 | $57.60 | 388,309 |
| 2023-08-07 | $60.34 | $60.74 | $58.98 | $59.03 | $59.03 | 811,758 |
| 2023-08-04 | $60.05 | $60.57 | $59.34 | $60.09 | $60.09 | 459,475 |
| 2023-08-03 | $59.90 | $60.71 | $59.01 | $60.05 | $60.05 | 448,640 |
| 2023-08-02 | $60.95 | $61.51 | $59.73 | $59.90 | $59.90 | 815,891 |
| 2023-08-01 | $59.97 | $61.83 | $59.35 | $61.75 | $61.75 | 690,719 |
| 2023-07-31 | $61.22 | $61.24 | $59.11 | $60.37 | $60.37 | 1,148,056 |
| 2023-07-28 | $58.06 | $63.84 | $57.13 | $60.85 | $60.85 | 3,480,400 |
| 2023-07-27 | $54.87 | $55.25 | $52.77 | $53.00 | $53.00 | 1,166,440 |
| 2023-07-26 | $54.74 | $54.92 | $53.65 | $54.30 | $54.30 | 681,907 |
| 2023-07-25 | $54.39 | $55.38 | $53.93 | $54.93 | $54.93 | 1,001,208 |
| 2023-07-24 | $53.82 | $54.37 | $52.40 | $54.16 | $54.16 | 1,013,434 |
| 2023-07-21 | $50.77 | $54.42 | $50.74 | $53.94 | $53.94 | 884,005 |
| 2023-07-20 | $51.46 | $51.62 | $50.52 | $50.60 | $50.60 | 462,965 |
| 2023-07-19 | $52.07 | $52.43 | $51.24 | $51.46 | $51.46 | 842,618 |
| 2023-07-18 | $51.04 | $51.57 | $50.56 | $50.98 | $50.98 | 387,573 |
| 2023-07-17 | $51.75 | $52.32 | $50.79 | $51.04 | $51.04 | 705,824 |
| 2023-07-14 | $51.00 | $55.26 | $50.79 | $52.03 | $52.03 | 1,302,011 |
| 2023-07-13 | $50.24 | $51.48 | $49.04 | $50.41 | $50.41 | 990,422 |
| 2023-07-12 | $50.51 | $50.96 | $48.59 | $48.64 | $48.64 | 380,647 |
| 2023-07-11 | $49.98 | $50.43 | $49.51 | $50.14 | $50.14 | 365,049 |
| 2023-07-10 | $49.12 | $50.17 | $48.81 | $50.04 | $50.04 | 617,298 |
| 2023-07-07 | $49.19 | $49.94 | $48.02 | $49.02 | $49.02 | 589,574 |
| 2023-07-06 | $49.23 | $50.19 | $49.00 | $49.33 | $49.33 | 504,952 |
| 2023-07-05 | $50.90 | $50.90 | $49.05 | $49.88 | $49.88 | 376,530 |
| 2023-07-03 | $50.40 | $51.06 | $50.21 | $50.84 | $50.84 | 291,958 |
| 2023-06-30 | $50.62 | $51.39 | $50.05 | $50.47 | $50.47 | 459,568 |
| 2023-06-29 | $50.31 | $51.86 | $49.86 | $50.32 | $50.32 | 530,370 |
| 2023-06-28 | $48.04 | $50.30 | $48.00 | $50.27 | $50.27 | 594,798 |
| 2023-06-27 | $50.18 | $52.63 | $47.94 | $47.99 | $47.99 | 593,331 |
| 2023-06-26 | $49.40 | $52.84 | $48.49 | $50.00 | $50.00 | 818,275 |
| 2023-06-23 | $50.52 | $51.17 | $49.41 | $49.62 | $49.62 | 766,423 |
| 2023-06-22 | $51.10 | $51.81 | $50.56 | $50.94 | $50.94 | 262,813 |
| 2023-06-21 | $51.68 | $52.23 | $50.63 | $51.13 | $51.13 | 422,345 |
| 2023-06-20 | $51.45 | $52.20 | $50.68 | $52.03 | $52.03 | 611,226 |
| 2023-06-16 | $53.32 | $53.42 | $51.02 | $51.57 | $51.57 | 884,939 |
| 2023-06-15 | $50.88 | $52.61 | $50.50 | $52.38 | $52.38 | 620,445 |
| 2023-06-14 | $50.54 | $51.95 | $50.50 | $50.88 | $50.88 | 659,506 |
| 2023-06-13 | $49.61 | $50.66 | $49.54 | $50.04 | $50.04 | 436,314 |
| 2023-06-12 | $50.36 | $50.94 | $49.35 | $49.50 | $49.50 | 457,979 |
| 2023-06-09 | $51.72 | $51.99 | $50.04 | $50.30 | $50.30 | 307,252 |
| 2023-06-08 | $50.67 | $52.08 | $50.59 | $51.61 | $51.61 | 527,925 |
| 2023-06-07 | $49.45 | $50.96 | $49.16 | $50.85 | $50.85 | 638,030 |
| 2023-06-06 | $47.90 | $49.50 | $47.70 | $49.17 | $49.17 | 346,159 |
| 2023-06-05 | $48.20 | $49.27 | $47.86 | $48.02 | $48.02 | 300,960 |
| 2023-06-02 | $49.81 | $49.84 | $47.73 | $48.39 | $48.39 | 810,459 |
| 2023-06-01 | $48.34 | $49.46 | $47.65 | $49.31 | $49.31 | 506,196 |
| 2023-05-31 | $47.90 | $48.51 | $47.59 | $48.39 | $48.39 | 838,963 |
| 2023-05-30 | $48.97 | $49.19 | $47.97 | $48.13 | $48.13 | 341,107 |
| 2023-05-26 | $49.81 | $50.40 | $48.37 | $48.54 | $48.54 | 559,048 |
| 2023-05-25 | $50.89 | $51.28 | $49.20 | $49.65 | $49.65 | 984,252 |
| 2023-05-24 | $51.24 | $51.92 | $50.91 | $51.19 | $51.19 | 348,629 |
| 2023-05-23 | $51.96 | $52.29 | $50.18 | $51.57 | $51.57 | 853,226 |
| 2023-05-22 | $50.65 | $52.22 | $50.34 | $51.61 | $51.61 | 630,026 |
| 2023-05-19 | $52.14 | $52.27 | $50.02 | $50.33 | $50.33 | 736,166 |
| 2023-05-18 | $52.22 | $53.91 | $51.14 | $51.50 | $51.50 | 528,637 |
| 2023-05-17 | $52.93 | $53.25 | $52.14 | $52.33 | $52.33 | 533,414 |
| 2023-05-16 | $53.50 | $54.11 | $52.69 | $53.00 | $53.00 | 350,284 |
| 2023-05-15 | $54.07 | $55.52 | $53.12 | $54.02 | $54.02 | 438,586 |
| 2023-05-12 | $55.28 | $55.62 | $53.74 | $54.09 | $54.09 | 443,846 |
| 2023-05-11 | $56.88 | $57.39 | $54.63 | $55.06 | $55.06 | 580,076 |
| 2023-05-10 | $56.95 | $57.47 | $56.36 | $57.19 | $57.19 | 494,218 |
| 2023-05-09 | $54.89 | $56.50 | $54.27 | $55.88 | $55.88 | 599,833 |
| 2023-05-08 | $52.45 | $55.16 | $51.14 | $55.04 | $55.04 | 594,528 |
| 2023-05-05 | $51.10 | $53.18 | $50.69 | $52.44 | $52.44 | 625,685 |
| 2023-05-04 | $51.28 | $51.46 | $49.93 | $50.39 | $50.39 | 835,481 |
| 2023-05-03 | $52.93 | $53.77 | $51.46 | $51.81 | $51.81 | 997,677 |
| 2023-05-02 | $54.34 | $55.65 | $51.30 | $52.76 | $52.76 | 2,427,199 |
| 2023-05-01 | $57.37 | $60.67 | $57.35 | $58.65 | $58.65 | 1,105,125 |
| 2023-04-28 | $56.39 | $58.41 | $56.01 | $57.46 | $57.46 | 766,234 |
| 2023-04-27 | $57.36 | $58.89 | $56.15 | $56.69 | $56.69 | 674,954 |
| 2023-04-26 | $58.25 | $59.34 | $56.68 | $57.44 | $57.44 | 499,818 |
| 2023-04-25 | $59.50 | $60.24 | $57.73 | $58.14 | $58.14 | 389,383 |
| 2023-04-24 | $60.32 | $60.96 | $59.29 | $60.07 | $60.07 | 441,226 |
| 2023-04-21 | $59.75 | $61.39 | $59.08 | $60.21 | $60.21 | 591,509 |
| 2023-04-20 | $58.52 | $60.07 | $58.52 | $59.53 | $59.53 | 564,717 |
| 2023-04-19 | $57.12 | $59.27 | $56.96 | $59.16 | $59.16 | 324,507 |
| 2023-04-18 | $58.50 | $58.50 | $56.94 | $57.38 | $57.38 | 270,997 |
| 2023-04-17 | $57.24 | $58.66 | $57.24 | $58.34 | $58.34 | 271,778 |
| 2023-04-14 | $57.84 | $59.00 | $57.14 | $57.32 | $57.32 | 466,379 |
| 2023-04-13 | $54.50 | $57.37 | $54.50 | $56.79 | $56.79 | 325,205 |
| 2023-04-12 | $57.96 | $58.38 | $54.88 | $54.93 | $54.93 | 305,836 |
| 2023-04-11 | $56.71 | $57.94 | $56.52 | $57.31 | $57.31 | 424,155 |
| 2023-04-10 | $56.04 | $56.42 | $55.28 | $56.26 | $56.26 | 307,184 |
| 2023-04-06 | $56.74 | $56.99 | $55.00 | $56.43 | $56.43 | 356,226 |
| 2023-04-05 | $55.37 | $56.79 | $54.78 | $56.58 | $56.58 | 619,398 |
| 2023-04-04 | $54.83 | $55.52 | $53.59 | $55.52 | $55.52 | 406,269 |
| 2023-04-03 | $54.78 | $54.98 | $53.53 | $54.78 | $54.78 | 568,126 |
| 2023-03-31 | $55.00 | $56.03 | $54.34 | $54.56 | $54.56 | 669,587 |
| 2023-03-30 | $56.52 | $57.01 | $54.01 | $54.41 | $54.41 | 741,356 |
| 2023-03-29 | $55.39 | $56.43 | $55.39 | $56.01 | $56.01 | 634,691 |
| 2023-03-28 | $57.39 | $58.06 | $54.88 | $54.88 | $54.88 | 590,869 |
| 2023-03-27 | $57.04 | $58.05 | $56.12 | $57.51 | $57.51 | 414,359 |
| 2023-03-24 | $56.46 | $57.06 | $55.03 | $56.04 | $56.04 | 653,514 |
| 2023-03-23 | $56.01 | $57.26 | $54.59 | $55.30 | $55.30 | 626,890 |
| 2023-03-22 | $60.64 | $60.64 | $55.45 | $55.49 | $55.49 | 988,268 |
| 2023-03-21 | $59.43 | $61.02 | $58.87 | $60.57 | $60.57 | 515,143 |
| 2023-03-20 | $58.07 | $61.17 | $57.35 | $59.21 | $59.21 | 810,945 |
| 2023-03-17 | $55.96 | $58.12 | $55.21 | $57.70 | $57.70 | 1,171,015 |
| 2023-03-16 | $53.01 | $56.38 | $52.50 | $55.90 | $55.90 | 653,703 |
| 2023-03-15 | $51.87 | $53.99 | $51.72 | $53.45 | $53.45 | 426,903 |
| 2023-03-14 | $53.72 | $53.72 | $52.27 | $52.97 | $52.97 | 409,552 |
| 2023-03-13 | $52.17 | $54.79 | $51.44 | $52.80 | $52.80 | 459,010 |
| 2023-03-10 | $54.46 | $54.46 | $52.19 | $52.60 | $52.60 | 654,325 |
| 2023-03-09 | $54.23 | $55.55 | $53.78 | $54.58 | $54.58 | 685,693 |
| 2023-03-08 | $55.68 | $56.05 | $53.71 | $54.12 | $54.12 | 651,373 |
| 2023-03-07 | $57.21 | $58.12 | $55.66 | $55.77 | $55.77 | 854,934 |
| 2023-03-06 | $57.10 | $57.10 | $55.55 | $57.00 | $57.00 | 708,238 |
| 2023-03-03 | $59.75 | $60.23 | $56.53 | $57.40 | $57.40 | 911,968 |
| 2023-03-02 | $60.80 | $62.14 | $58.50 | $59.39 | $59.39 | 1,201,126 |
| 2023-03-01 | $59.39 | $61.49 | $58.62 | $60.87 | $60.87 | 764,684 |
| 2023-02-28 | $58.59 | $60.76 | $57.80 | $60.09 | $60.09 | 806,361 |
| 2023-02-27 | $58.07 | $60.14 | $57.87 | $58.88 | $58.88 | 642,253 |
| 2023-02-24 | $57.19 | $57.74 | $56.48 | $57.37 | $57.37 | 373,778 |
| 2023-02-23 | $57.43 | $58.36 | $56.55 | $58.14 | $58.14 | 379,442 |
| 2023-02-22 | $57.27 | $57.79 | $56.35 | $56.92 | $56.92 | 543,355 |
| 2023-02-21 | $56.53 | $57.72 | $55.60 | $57.13 | $57.13 | 742,585 |
| 2023-02-17 | $57.93 | $58.02 | $56.50 | $57.41 | $57.41 | 495,801 |
| 2023-02-16 | $56.65 | $58.75 | $55.99 | $57.48 | $57.48 | 387,820 |
| 2023-02-15 | $57.23 | $58.15 | $56.38 | $57.60 | $57.60 | 429,645 |
| 2023-02-14 | $57.50 | $58.50 | $56.67 | $57.44 | $57.44 | 399,049 |
| 2023-02-13 | $56.49 | $57.69 | $55.69 | $57.59 | $57.59 | 407,435 |
| 2023-02-10 | $56.23 | $56.97 | $55.47 | $56.38 | $56.38 | 378,975 |
| 2023-02-09 | $57.95 | $58.51 | $56.31 | $56.42 | $56.42 | 823,091 |
| 2023-02-08 | $58.52 | $59.81 | $56.90 | $57.32 | $57.32 | 408,131 |
| 2023-02-07 | $57.50 | $58.86 | $56.26 | $58.83 | $58.83 | 530,882 |
| 2023-02-06 | $59.38 | $60.49 | $57.32 | $57.65 | $57.65 | 652,990 |
| 2023-02-03 | $61.56 | $61.56 | $58.94 | $59.67 | $59.67 | 679,912 |
| 2023-02-02 | $61.50 | $63.01 | $60.13 | $61.94 | $61.94 | 769,348 |
| 2023-02-01 | $61.82 | $62.24 | $59.85 | $61.07 | $61.07 | 506,348 |
| 2023-01-31 | $61.40 | $62.36 | $60.75 | $61.40 | $61.40 | 504,124 |
| 2023-01-30 | $61.78 | $62.28 | $60.59 | $61.10 | $61.10 | 269,354 |
| 2023-01-27 | $62.66 | $63.00 | $61.57 | $62.46 | $62.46 | 260,581 |
| 2023-01-26 | $62.40 | $63.00 | $61.21 | $62.66 | $62.66 | 453,097 |
| 2023-01-25 | $59.24 | $61.13 | $58.25 | $61.05 | $61.05 | 403,298 |
| 2023-01-24 | $60.28 | $60.84 | $59.19 | $59.73 | $59.73 | 363,956 |
| 2023-01-23 | $61.66 | $62.45 | $59.80 | $60.30 | $60.30 | 687,508 |
| 2023-01-20 | $63.39 | $63.39 | $59.59 | $61.84 | $61.84 | 715,708 |
| 2023-01-19 | $65.99 | $65.99 | $60.13 | $62.02 | $62.02 | 1,166,737 |
| 2023-01-18 | $67.81 | $68.22 | $64.77 | $66.12 | $66.12 | 546,369 |
| 2023-01-17 | $64.52 | $67.94 | $63.72 | $67.34 | $67.34 | 560,224 |
| 2023-01-13 | $64.50 | $67.52 | $63.89 | $64.88 | $64.88 | 888,127 |
| 2023-01-12 | $61.61 | $64.81 | $60.55 | $64.73 | $64.73 | 1,095,847 |
| 2023-01-11 | $61.45 | $64.13 | $59.06 | $61.76 | $61.76 | 2,890,383 |
| 2023-01-10 | $55.23 | $56.70 | $55.21 | $55.84 | $55.84 | 967,218 |
| 2023-01-09 | $60.18 | $60.18 | $54.57 | $55.03 | $55.03 | 1,406,213 |
| 2023-01-06 | $60.27 | $60.70 | $58.48 | $59.65 | $59.65 | 829,173 |
| 2023-01-05 | $60.28 | $61.60 | $59.50 | $59.85 | $59.85 | 871,820 |
| 2023-01-04 | $60.12 | $60.74 | $58.85 | $60.74 | $60.74 | 702,625 |
| 2023-01-03 | $63.61 | $63.96 | $58.95 | $59.64 | $59.64 | 893,131 |
| 2022-12-30 | $62.17 | $63.01 | $61.70 | $62.53 | $62.53 | 402,738 |
| 2022-12-29 | $62.23 | $64.20 | $61.84 | $63.02 | $63.02 | 564,655 |
| 2022-12-28 | $61.69 | $62.84 | $61.02 | $61.53 | $61.53 | 397,970 |
| 2022-12-27 | $63.00 | $63.63 | $61.30 | $61.39 | $61.39 | 291,907 |
| 2022-12-23 | $64.20 | $64.83 | $61.95 | $62.87 | $62.87 | 448,460 |
| 2022-12-22 | $63.33 | $64.32 | $63.07 | $64.19 | $64.19 | 351,107 |
| 2022-12-21 | $61.88 | $64.48 | $61.75 | $63.69 | $63.69 | 470,504 |
| 2022-12-20 | $59.73 | $62.16 | $59.03 | $61.61 | $61.61 | 742,581 |
| 2022-12-19 | $59.57 | $61.40 | $58.11 | $60.22 | $60.22 | 818,652 |
| 2022-12-16 | $58.76 | $60.10 | $57.09 | $59.81 | $59.81 | 1,240,418 |
| 2022-12-15 | $63.45 | $64.19 | $59.37 | $59.56 | $59.56 | 1,544,335 |
| 2022-12-14 | $67.52 | $68.92 | $62.57 | $64.40 | $64.40 | 984,302 |
| 2022-12-13 | $67.42 | $68.93 | $65.83 | $67.25 | $67.25 | 398,696 |
| 2022-12-12 | $64.97 | $66.48 | $63.96 | $65.20 | $65.20 | 434,441 |
| 2022-12-09 | $65.63 | $66.02 | $63.36 | $64.43 | $64.43 | 553,932 |
| 2022-12-08 | $66.47 | $68.32 | $64.81 | $65.89 | $65.89 | 334,675 |
| 2022-12-07 | $65.42 | $67.03 | $64.78 | $65.96 | $65.96 | 381,117 |
| 2022-12-06 | $67.34 | $67.89 | $64.89 | $65.53 | $65.53 | 279,739 |
| 2022-12-05 | $69.74 | $70.09 | $66.90 | $67.47 | $67.47 | 388,547 |
| 2022-12-02 | $69.94 | $71.68 | $66.50 | $70.34 | $70.34 | 440,553 |
| 2022-12-01 | $69.02 | $71.99 | $68.15 | $70.87 | $70.87 | 1,048,044 |
| 2022-11-30 | $64.65 | $68.85 | $64.40 | $68.48 | $68.48 | 568,576 |
| 2022-11-29 | $63.93 | $65.45 | $63.80 | $64.65 | $64.65 | 373,186 |
| 2022-11-28 | $65.65 | $66.22 | $63.40 | $64.10 | $64.10 | 389,791 |
| 2022-11-25 | $64.95 | $66.00 | $64.58 | $65.70 | $65.70 | 116,357 |
| 2022-11-23 | $63.64 | $65.98 | $62.70 | $64.96 | $64.96 | 495,990 |
| 2022-11-22 | $63.16 | $64.42 | $61.46 | $63.42 | $63.42 | 558,702 |
| 2022-11-21 | $63.87 | $64.49 | $62.76 | $62.99 | $62.99 | 211,136 |
| 2022-11-18 | $64.62 | $65.24 | $63.77 | $63.91 | $63.91 | 390,626 |
| 2022-11-17 | $61.94 | $63.58 | $61.50 | $63.05 | $63.05 | 306,406 |
| 2022-11-16 | $63.98 | $64.40 | $62.44 | $62.90 | $62.90 | 490,879 |
| 2022-11-15 | $63.50 | $64.98 | $62.49 | $64.38 | $64.38 | 375,596 |
| 2022-11-14 | $61.83 | $63.25 | $60.80 | $61.98 | $61.98 | 477,851 |
| 2022-11-11 | $64.30 | $65.82 | $61.11 | $61.81 | $61.81 | 663,123 |
| 2022-11-10 | $64.63 | $65.47 | $62.43 | $64.05 | $64.05 | 739,296 |
| 2022-11-09 | $61.38 | $62.98 | $60.67 | $61.25 | $61.25 | 567,052 |
| 2022-11-08 | $61.64 | $62.14 | $59.20 | $61.58 | $61.58 | 660,121 |
| 2022-11-07 | $62.74 | $62.96 | $60.70 | $61.47 | $61.47 | 652,871 |
| 2022-11-04 | $65.68 | $65.68 | $61.56 | $62.23 | $62.23 | 704,478 |
| 2022-11-03 | $65.50 | $66.77 | $64.61 | $64.94 | $64.94 | 590,424 |
| 2022-11-02 | $68.39 | $70.61 | $66.06 | $66.20 | $66.20 | 671,623 |
| 2022-11-01 | $68.77 | $71.00 | $67.11 | $68.16 | $68.16 | 1,308,778 |
| 2022-10-31 | $71.15 | $75.14 | $71.15 | $73.14 | $73.14 | 793,057 |
| 2022-10-28 | $68.92 | $72.07 | $67.29 | $71.90 | $71.90 | 1,074,110 |
| 2022-10-27 | $71.81 | $72.06 | $68.88 | $68.97 | $68.97 | 803,142 |
| 2022-10-26 | $71.50 | $73.15 | $70.55 | $71.60 | $71.60 | 906,717 |
| 2022-10-25 | $70.65 | $72.62 | $70.12 | $71.15 | $71.15 | 455,077 |
| 2022-10-24 | $70.95 | $70.95 | $67.44 | $70.00 | $70.00 | 813,656 |
| 2022-10-21 | $69.66 | $70.46 | $66.47 | $69.95 | $69.95 | 334,091 |
| 2022-10-20 | $68.37 | $70.24 | $66.74 | $68.49 | $68.49 | 455,040 |
| 2022-10-19 | $69.77 | $70.66 | $67.28 | $68.20 | $68.20 | 389,958 |
| 2022-10-18 | $72.72 | $74.05 | $69.72 | $70.33 | $70.33 | 496,415 |
| 2022-10-17 | $67.90 | $70.61 | $67.39 | $70.41 | $70.41 | 578,995 |
| 2022-10-14 | $69.75 | $70.34 | $66.31 | $66.53 | $66.53 | 546,538 |
| 2022-10-13 | $67.44 | $70.03 | $65.88 | $68.95 | $68.95 | 595,385 |
| 2022-10-12 | $69.77 | $70.40 | $67.29 | $69.53 | $69.53 | 533,885 |
| 2022-10-11 | $68.53 | $70.72 | $65.30 | $69.66 | $69.66 | 792,145 |
| 2022-10-10 | $67.98 | $72.11 | $67.41 | $68.27 | $68.27 | 876,821 |
| 2022-10-07 | $73.48 | $74.98 | $71.92 | $72.51 | $72.51 | 368,921 |
| 2022-10-06 | $76.61 | $77.20 | $74.17 | $74.65 | $74.65 | 521,713 |
| 2022-10-05 | $75.90 | $76.79 | $73.29 | $76.60 | $76.60 | 352,285 |
| 2022-10-04 | $75.51 | $76.31 | $74.75 | $76.20 | $76.20 | 402,345 |
| 2022-10-03 | $70.79 | $74.16 | $69.75 | $73.63 | $73.63 | 773,707 |
| 2022-09-30 | $70.74 | $74.44 | $70.41 | $70.44 | $70.44 | 541,527 |
| 2022-09-29 | $70.29 | $71.50 | $69.91 | $70.77 | $70.77 | 397,064 |
| 2022-09-28 | $69.27 | $71.79 | $68.93 | $70.97 | $70.97 | 477,948 |
| 2022-09-27 | $68.16 | $69.25 | $66.89 | $68.51 | $68.51 | 349,723 |
| 2022-09-26 | $64.91 | $68.46 | $64.91 | $67.34 | $67.34 | 523,135 |
| 2022-09-23 | $66.68 | $67.08 | $63.94 | $65.24 | $65.24 | 530,568 |
| 2022-09-22 | $71.51 | $71.51 | $66.36 | $67.36 | $67.36 | 672,551 |
| 2022-09-21 | $74.50 | $74.87 | $71.80 | $71.82 | $71.82 | 332,093 |
| 2022-09-20 | $74.82 | $75.56 | $73.14 | $74.09 | $74.09 | 528,524 |
| 2022-09-19 | $73.73 | $75.44 | $71.38 | $75.05 | $75.05 | 795,652 |
| 2022-09-16 | $76.95 | $77.60 | $73.36 | $74.71 | $74.71 | 1,405,223 |
| 2022-09-15 | $77.17 | $79.92 | $76.74 | $77.98 | $77.98 | 937,620 |
| 2022-09-14 | $77.54 | $78.31 | $76.39 | $77.15 | $77.15 | 872,998 |
| 2022-09-13 | $75.60 | $78.15 | $74.40 | $77.28 | $77.28 | 691,235 |
| 2022-09-12 | $76.51 | $78.48 | $76.18 | $78.12 | $78.12 | 666,026 |
| 2022-09-09 | $75.84 | $77.19 | $75.05 | $76.80 | $76.80 | 1,059,180 |
| 2022-09-08 | $72.37 | $76.33 | $70.79 | $75.48 | $75.48 | 1,189,416 |
| 2022-09-07 | $68.80 | $72.50 | $68.80 | $71.87 | $71.87 | 568,641 |
| 2022-09-06 | $70.53 | $71.17 | $67.95 | $68.46 | $68.46 | 636,581 |
| 2022-09-02 | $71.97 | $72.25 | $70.13 | $70.65 | $70.65 | 395,850 |
| 2022-09-01 | $72.02 | $72.22 | $68.97 | $70.81 | $70.81 | 772,948 |
| 2022-08-31 | $71.76 | $73.19 | $71.16 | $72.25 | $72.25 | 446,404 |
| 2022-08-30 | $72.02 | $73.32 | $70.50 | $70.93 | $70.93 | 487,712 |
| 2022-08-29 | $70.66 | $72.35 | $69.38 | $71.99 | $71.99 | 383,207 |
| 2022-08-26 | $74.00 | $74.00 | $71.23 | $71.71 | $71.71 | 365,247 |
| 2022-08-25 | $73.16 | $74.17 | $72.27 | $73.99 | $73.99 | 554,769 |
| 2022-08-24 | $70.07 | $72.28 | $69.90 | $72.15 | $72.15 | 481,730 |
| 2022-08-23 | $71.77 | $71.88 | $67.90 | $69.52 | $69.52 | 831,436 |
| 2022-08-22 | $72.21 | $73.51 | $71.62 | $71.90 | $71.90 | 431,814 |
| 2022-08-19 | $72.88 | $72.98 | $70.69 | $72.74 | $72.74 | 584,474 |
| 2022-08-18 | $72.31 | $73.17 | $71.66 | $72.96 | $72.96 | 531,991 |
| 2022-08-17 | $71.96 | $72.84 | $71.02 | $72.19 | $72.19 | 848,585 |
| 2022-08-16 | $73.40 | $73.40 | $70.24 | $72.35 | $72.35 | 488,395 |
| 2022-08-15 | $72.00 | $73.97 | $71.68 | $73.74 | $73.74 | 575,559 |
| 2022-08-12 | $70.30 | $72.48 | $69.29 | $72.38 | $72.38 | 446,472 |
| 2022-08-11 | $71.71 | $72.63 | $69.93 | $70.08 | $70.08 | 760,106 |
| 2022-08-10 | $71.15 | $71.28 | $68.98 | $71.00 | $71.00 | 615,336 |
| 2022-08-09 | $71.06 | $71.78 | $68.86 | $69.16 | $69.16 | 443,513 |
| 2022-08-08 | $71.37 | $72.65 | $68.94 | $71.07 | $71.07 | 618,567 |
| 2022-08-05 | $71.65 | $72.45 | $69.96 | $71.00 | $71.00 | 626,690 |
| 2022-08-04 | $69.99 | $72.38 | $67.88 | $72.27 | $72.27 | 1,433,390 |
| 2022-08-03 | $66.05 | $69.45 | $66.00 | $69.40 | $69.40 | 2,597,698 |
| 2022-08-02 | $66.75 | $72.00 | $66.74 | $71.18 | $71.18 | 1,860,681 |
| 2022-08-01 | $64.44 | $67.25 | $63.99 | $66.66 | $66.66 | 1,178,611 |
| 2022-07-29 | $65.25 | $65.34 | $63.22 | $64.87 | $64.87 | 391,945 |
| 2022-07-28 | $64.99 | $65.72 | $63.26 | $65.24 | $65.24 | 704,020 |
| 2022-07-27 | $63.77 | $64.89 | $62.65 | $64.53 | $64.53 | 401,641 |
| 2022-07-26 | $61.24 | $63.51 | $60.35 | $63.00 | $63.00 | 498,815 |
| 2022-07-25 | $62.27 | $63.14 | $60.80 | $61.25 | $61.25 | 473,980 |
| 2022-07-22 | $65.10 | $65.10 | $61.98 | $62.46 | $62.46 | 466,784 |
| 2022-07-21 | $62.54 | $65.00 | $62.31 | $65.00 | $65.00 | 591,689 |
| 2022-07-20 | $63.77 | $64.41 | $62.11 | $62.33 | $62.33 | 866,648 |
| 2022-07-19 | $62.92 | $63.94 | $62.30 | $63.52 | $63.52 | 281,543 |
| 2022-07-18 | $64.28 | $64.77 | $61.61 | $61.90 | $61.90 | 393,648 |
| 2022-07-15 | $63.84 | $64.14 | $61.61 | $63.46 | $63.46 | 427,799 |
| 2022-07-14 | $61.00 | $62.92 | $60.73 | $62.53 | $62.53 | 389,340 |
| 2022-07-13 | $60.09 | $62.19 | $59.89 | $61.47 | $61.47 | 358,786 |
| 2022-07-12 | $61.58 | $62.54 | $60.71 | $61.25 | $61.25 | 298,535 |
| 2022-07-11 | $62.46 | $63.04 | $61.10 | $61.25 | $61.25 | 342,887 |
| 2022-07-08 | $62.25 | $63.68 | $60.96 | $63.10 | $63.10 | 447,546 |
| 2022-07-07 | $63.00 | $65.02 | $61.09 | $62.66 | $62.66 | 704,614 |
| 2022-07-06 | $60.26 | $63.32 | $59.78 | $62.94 | $62.94 | 1,016,518 |
| 2022-07-05 | $57.12 | $60.66 | $56.38 | $60.24 | $60.24 | 778,303 |
| 2022-07-01 | $56.48 | $58.49 | $56.28 | $57.96 | $57.96 | 231,718 |
| 2022-06-30 | $56.62 | $58.00 | $55.34 | $56.67 | $56.67 | 363,707 |
| 2022-06-29 | $56.24 | $57.69 | $55.04 | $57.68 | $57.68 | 269,615 |
| 2022-06-28 | $57.66 | $58.97 | $55.54 | $56.64 | $56.64 | 596,152 |
| 2022-06-27 | $58.34 | $59.42 | $56.67 | $57.51 | $57.51 | 770,451 |
| 2022-06-24 | $57.65 | $58.76 | $54.00 | $58.57 | $58.57 | 1,035,973 |
| 2022-06-23 | $52.93 | $56.67 | $52.46 | $56.63 | $56.63 | 397,675 |
| 2022-06-22 | $48.79 | $52.34 | $48.79 | $52.03 | $52.03 | 380,607 |
| 2022-06-21 | $49.79 | $51.30 | $49.30 | $49.72 | $49.72 | 644,500 |
| 2022-06-17 | $49.44 | $51.77 | $48.11 | $48.26 | $48.26 | 1,175,068 |
| 2022-06-16 | $48.94 | $49.52 | $47.30 | $48.90 | $48.90 | 379,810 |
| 2022-06-15 | $50.11 | $52.18 | $47.53 | $50.71 | $50.71 | 445,542 |
| 2022-06-14 | $46.57 | $50.42 | $46.57 | $49.65 | $49.65 | 408,701 |
| 2022-06-13 | $51.28 | $52.87 | $49.00 | $49.80 | $49.80 | 428,314 |
| 2022-06-10 | $53.78 | $55.50 | $51.27 | $53.74 | $53.74 | 515,852 |
| 2022-06-09 | $57.46 | $57.46 | $54.93 | $55.39 | $55.39 | 406,976 |
| 2022-06-08 | $58.34 | $59.21 | $57.08 | $57.96 | $57.96 | 363,636 |
| 2022-06-07 | $55.79 | $58.98 | $55.32 | $58.68 | $58.68 | 294,460 |
| 2022-06-06 | $57.17 | $57.72 | $56.00 | $56.76 | $56.76 | 316,988 |
| 2022-06-03 | $53.92 | $58.77 | $52.70 | $56.29 | $56.29 | 855,370 |
| 2022-06-02 | $50.16 | $54.43 | $49.36 | $54.41 | $54.41 | 455,916 |
| 2022-06-01 | $50.31 | $50.66 | $48.38 | $50.00 | $50.00 | 311,953 |
| 2022-05-31 | $51.83 | $52.25 | $48.91 | $50.00 | $50.00 | 723,321 |
| 2022-05-27 | $50.88 | $53.02 | $50.57 | $52.33 | $52.33 | 464,162 |
| 2022-05-26 | $50.13 | $50.68 | $48.77 | $50.06 | $50.06 | 395,056 |
| 2022-05-25 | $49.42 | $50.03 | $48.08 | $49.57 | $49.57 | 383,801 |
| 2022-05-24 | $50.30 | $50.94 | $48.81 | $49.64 | $49.64 | 360,260 |
| 2022-05-23 | $49.95 | $51.99 | $49.26 | $51.34 | $51.34 | 332,386 |
| 2022-05-20 | $50.56 | $50.56 | $47.72 | $49.94 | $49.94 | 424,176 |
| 2022-05-19 | $47.90 | $50.03 | $47.71 | $49.31 | $49.31 | 532,178 |
| 2022-05-18 | $48.60 | $50.24 | $47.93 | $48.62 | $48.62 | 512,971 |
| 2022-05-17 | $48.76 | $49.79 | $47.73 | $49.74 | $49.74 | 295,581 |
| 2022-05-16 | $47.17 | $48.97 | $46.21 | $47.33 | $47.33 | 425,764 |
| 2022-05-13 | $45.40 | $48.22 | $44.98 | $47.29 | $47.29 | 575,836 |
| 2022-05-12 | $41.50 | $44.57 | $40.98 | $44.27 | $44.27 | 1,039,977 |
| 2022-05-11 | $42.71 | $45.36 | $41.37 | $41.57 | $41.57 | 1,157,965 |
| 2022-05-10 | $40.87 | $43.15 | $38.74 | $42.62 | $42.62 | 1,208,517 |
| 2022-05-09 | $47.06 | $47.06 | $38.41 | $39.50 | $39.50 | 1,634,888 |
| 2022-05-06 | $56.75 | $57.49 | $47.35 | $48.02 | $48.02 | 1,233,272 |
| 2022-05-05 | $56.47 | $56.47 | $50.40 | $52.26 | $52.26 | 930,281 |
| 2022-05-04 | $58.36 | $58.36 | $54.58 | $57.45 | $57.45 | 477,965 |
| 2022-05-03 | $57.29 | $58.57 | $56.66 | $57.74 | $57.74 | 406,165 |
| 2022-05-02 | $52.18 | $57.69 | $52.00 | $57.68 | $57.68 | 870,265 |
| 2022-04-29 | $52.86 | $53.87 | $51.55 | $51.82 | $51.82 | 492,682 |
| 2022-04-28 | $56.56 | $56.56 | $51.57 | $52.91 | $52.91 | 770,606 |
| 2022-04-27 | $57.81 | $59.01 | $55.33 | $55.72 | $55.72 | 415,543 |
| 2022-04-26 | $59.24 | $60.27 | $57.76 | $58.08 | $58.08 | 511,867 |
| 2022-04-25 | $58.52 | $60.54 | $58.28 | $60.20 | $60.20 | 274,173 |
| 2022-04-22 | $62.05 | $62.38 | $58.09 | $59.04 | $59.04 | 303,855 |
| 2022-04-21 | $64.55 | $65.95 | $62.44 | $62.77 | $62.77 | 589,666 |
| 2022-04-20 | $64.56 | $65.02 | $62.76 | $64.11 | $64.11 | 364,159 |
| 2022-04-19 | $60.95 | $64.14 | $60.65 | $63.92 | $63.92 | 637,609 |
| 2022-04-18 | $63.82 | $63.96 | $60.37 | $60.96 | $60.96 | 392,223 |
| 2022-04-14 | $64.21 | $65.03 | $63.02 | $63.81 | $63.81 | 429,452 |
| 2022-04-13 | $63.77 | $64.99 | $62.99 | $64.21 | $64.21 | 262,578 |
| 2022-04-12 | $64.36 | $65.30 | $62.45 | $63.33 | $63.33 | 254,336 |
| 2022-04-11 | $63.38 | $64.99 | $61.59 | $62.91 | $62.91 | 695,059 |
| 2022-04-08 | $63.59 | $65.90 | $62.35 | $64.35 | $64.35 | 664,436 |
| 2022-04-07 | $62.89 | $65.09 | $62.54 | $64.04 | $64.04 | 523,608 |
| 2022-04-06 | $63.01 | $63.44 | $60.82 | $63.06 | $63.06 | 441,154 |
| 2022-04-05 | $63.60 | $63.94 | $62.48 | $63.56 | $63.56 | 240,449 |
| 2022-04-04 | $64.31 | $65.14 | $63.35 | $63.55 | $63.55 | 297,407 |
| 2022-04-01 | $62.71 | $64.85 | $61.91 | $64.42 | $64.42 | 432,605 |
| 2022-03-31 | $62.47 | $63.91 | $61.10 | $62.60 | $62.60 | 433,302 |
| 2022-03-30 | $62.11 | $62.65 | $61.57 | $62.45 | $62.45 | 328,632 |
| 2022-03-29 | $60.00 | $63.33 | $59.77 | $62.76 | $62.76 | 611,784 |
| 2022-03-28 | $58.98 | $59.57 | $57.12 | $59.56 | $59.56 | 351,859 |
| 2022-03-25 | $57.93 | $59.05 | $56.85 | $58.84 | $58.84 | 374,718 |
| 2022-03-24 | $56.55 | $58.20 | $55.85 | $58.12 | $58.12 | 278,834 |
| 2022-03-23 | $58.28 | $58.28 | $55.68 | $56.31 | $56.31 | 303,799 |
| 2022-03-22 | $56.18 | $59.02 | $56.08 | $58.34 | $58.34 | 573,593 |
| 2022-03-21 | $56.47 | $57.69 | $55.13 | $55.72 | $55.72 | 377,260 |
| 2022-03-18 | $56.65 | $58.70 | $56.65 | $57.06 | $57.06 | 518,679 |
| 2022-03-17 | $53.51 | $57.62 | $53.00 | $57.30 | $57.30 | 383,356 |
| 2022-03-16 | $52.36 | $54.07 | $50.91 | $54.06 | $54.06 | 376,229 |
| 2022-03-15 | $49.89 | $51.18 | $48.11 | $51.08 | $51.08 | 333,967 |
| 2022-03-14 | $54.67 | $55.29 | $48.71 | $49.07 | $49.07 | 609,322 |
| 2022-03-11 | $58.13 | $58.14 | $54.39 | $54.52 | $54.52 | 361,024 |
| 2022-03-10 | $56.95 | $58.48 | $56.09 | $57.44 | $57.44 | 364,043 |
| 2022-03-09 | $57.33 | $59.49 | $56.79 | $58.19 | $58.19 | 428,567 |
| 2022-03-08 | $54.20 | $57.92 | $52.45 | $55.55 | $55.55 | 671,556 |
| 2022-03-07 | $57.07 | $57.07 | $53.92 | $54.15 | $54.15 | 492,870 |
| 2022-03-04 | $56.99 | $57.93 | $55.56 | $56.31 | $56.31 | 421,473 |
| 2022-03-03 | $59.90 | $59.99 | $56.63 | $57.51 | $57.51 | 355,944 |
| 2022-03-02 | $58.30 | $59.53 | $57.13 | $59.17 | $59.17 | 445,927 |
| 2022-03-01 | $56.58 | $58.81 | $55.82 | $57.38 | $57.38 | 553,007 |
| 2022-02-28 | $56.26 | $56.99 | $54.99 | $56.76 | $56.76 | 499,086 |
| 2022-02-25 | $53.07 | $57.34 | $51.67 | $57.08 | $57.08 | 936,635 |
| 2022-02-24 | $46.46 | $53.33 | $45.75 | $52.89 | $52.89 | 863,072 |
| 2022-02-23 | $48.41 | $49.10 | $46.97 | $48.02 | $48.02 | 703,030 |
| 2022-02-22 | $48.02 | $49.83 | $47.74 | $48.06 | $48.06 | 536,380 |
| 2022-02-18 | $50.03 | $50.80 | $48.57 | $48.85 | $48.85 | 419,889 |
| 2022-02-17 | $53.83 | $54.38 | $49.88 | $50.43 | $50.43 | 320,928 |
| 2022-02-16 | $53.44 | $55.20 | $51.63 | $54.51 | $54.51 | 316,321 |
| 2022-02-15 | $52.66 | $55.41 | $52.66 | $54.37 | $54.37 | 317,402 |
| 2022-02-14 | $53.37 | $54.47 | $51.71 | $51.88 | $51.88 | 253,088 |
| 2022-02-11 | $54.55 | $54.86 | $51.97 | $53.12 | $53.12 | 325,964 |
| 2022-02-10 | $53.68 | $55.68 | $53.14 | $54.29 | $54.29 | 461,622 |
| 2022-02-09 | $53.30 | $55.81 | $53.04 | $55.64 | $55.64 | 405,451 |
| 2022-02-08 | $50.87 | $52.58 | $50.01 | $52.44 | $52.44 | 258,886 |
| 2022-02-07 | $50.09 | $52.03 | $49.52 | $51.09 | $51.09 | 262,300 |
| 2022-02-04 | $47.82 | $50.60 | $47.29 | $50.22 | $50.22 | 315,123 |
| 2022-02-03 | $48.15 | $49.58 | $47.69 | $48.05 | $48.05 | 532,199 |
| 2022-02-02 | $50.01 | $50.73 | $47.89 | $49.43 | $49.43 | 443,206 |
| 2022-02-01 | $47.87 | $49.86 | $46.44 | $49.77 | $49.77 | 449,552 |
| 2022-01-31 | $44.40 | $47.53 | $42.80 | $47.43 | $47.43 | 468,858 |
| 2022-01-28 | $43.27 | $44.96 | $42.37 | $44.86 | $44.86 | 332,029 |
| 2022-01-27 | $46.92 | $49.97 | $43.38 | $43.74 | $43.74 | 465,088 |
| 2022-01-26 | $48.81 | $49.35 | $45.79 | $46.25 | $46.25 | 403,135 |
| 2022-01-25 | $49.01 | $50.25 | $47.04 | $47.64 | $47.64 | 437,275 |
| 2022-01-24 | $48.04 | $51.06 | $47.02 | $50.67 | $50.67 | 519,131 |
| 2022-01-21 | $48.90 | $50.91 | $48.66 | $49.33 | $49.33 | 750,160 |
| 2022-01-20 | $50.50 | $52.42 | $49.56 | $49.81 | $49.81 | 383,356 |
| 2022-01-19 | $50.33 | $51.35 | $49.05 | $49.39 | $49.39 | 349,695 |
| 2022-01-18 | $53.36 | $53.36 | $49.25 | $50.16 | $50.16 | 642,207 |
| 2022-01-14 | $54.23 | $55.23 | $51.98 | $53.86 | $53.86 | 932,033 |
| 2022-01-13 | $55.76 | $56.43 | $54.75 | $55.08 | $55.08 | 293,942 |
| 2022-01-12 | $57.74 | $58.85 | $55.54 | $55.61 | $55.61 | 405,314 |
| 2022-01-11 | $55.08 | $57.39 | $54.11 | $57.19 | $57.19 | 400,185 |
| 2022-01-10 | $53.62 | $54.83 | $52.20 | $54.75 | $54.75 | 490,454 |
| 2022-01-07 | $57.48 | $58.73 | $54.56 | $54.69 | $54.69 | 573,192 |
| 2022-01-06 | $55.68 | $59.80 | $55.59 | $58.87 | $58.87 | 1,104,938 |
| 2022-01-05 | $58.18 | $58.85 | $54.76 | $54.80 | $54.80 | 383,714 |
| 2022-01-04 | $58.71 | $59.82 | $57.83 | $58.61 | $58.61 | 531,120 |
| 2022-01-03 | $56.50 | $58.95 | $55.32 | $58.71 | $58.71 | 395,873 |
| 2021-12-31 | $56.73 | $56.96 | $55.63 | $56.00 | $56.00 | 314,495 |
| 2021-12-30 | $55.54 | $57.07 | $55.36 | $56.22 | $56.22 | 308,947 |
| 2021-12-29 | $56.79 | $57.03 | $55.06 | $55.54 | $55.54 | 260,763 |
| 2021-12-28 | $56.94 | $57.70 | $55.92 | $56.93 | $56.93 | 433,487 |
| 2021-12-27 | $56.81 | $57.41 | $55.40 | $57.12 | $57.12 | 223,109 |
| 2021-12-23 | $56.18 | $57.17 | $55.17 | $56.81 | $56.81 | 452,305 |
| 2021-12-22 | $54.70 | $56.42 | $54.23 | $56.18 | $56.18 | 372,141 |
| 2021-12-21 | $50.73 | $54.83 | $50.73 | $54.43 | $54.43 | 976,562 |
| 2021-12-20 | $51.32 | $51.99 | $49.39 | $50.01 | $50.01 | 929,398 |
| 2021-12-17 | $50.98 | $53.11 | $49.70 | $52.37 | $52.37 | 820,436 |
| 2021-12-16 | $51.97 | $53.38 | $49.86 | $50.57 | $50.57 | 949,399 |
| 2021-12-15 | $50.14 | $51.72 | $49.66 | $51.71 | $51.71 | 620,836 |
| 2021-12-14 | $48.90 | $50.41 | $46.96 | $50.14 | $50.14 | 1,465,729 |
| 2021-12-13 | $52.98 | $53.32 | $50.38 | $50.53 | $50.53 | 670,627 |
| 2021-12-10 | $55.97 | $56.73 | $52.89 | $53.23 | $53.23 | 546,695 |
| 2021-12-09 | $58.29 | $59.61 | $54.98 | $55.34 | $55.34 | 234,537 |
| 2021-12-08 | $57.38 | $59.35 | $56.67 | $58.77 | $58.77 | 344,970 |
| 2021-12-07 | $56.06 | $59.04 | $55.46 | $57.38 | $57.38 | 630,642 |
| 2021-12-06 | $52.28 | $55.32 | $51.00 | $54.85 | $54.85 | 603,300 |
| 2021-12-03 | $55.72 | $56.20 | $51.75 | $52.00 | $52.00 | 584,835 |
| 2021-12-02 | $54.14 | $56.33 | $54.14 | $55.50 | $55.50 | 743,471 |
| 2021-12-01 | $55.37 | $56.00 | $53.54 | $54.24 | $54.24 | 748,546 |
| 2021-11-30 | $54.51 | $55.69 | $53.70 | $54.41 | $54.41 | 549,180 |
| 2021-11-29 | $59.03 | $59.22 | $54.38 | $54.60 | $54.60 | 1,100,594 |
| 2021-11-26 | $60.80 | $61.29 | $58.25 | $58.51 | $58.51 | 329,999 |
| 2021-11-24 | $58.99 | $61.90 | $58.35 | $61.58 | $61.58 | 334,247 |
| 2021-11-23 | $61.28 | $61.65 | $57.37 | $59.55 | $59.55 | 682,393 |
| 2021-11-22 | $60.11 | $61.48 | $58.59 | $61.18 | $61.18 | 545,654 |
| 2021-11-19 | $59.98 | $61.35 | $59.17 | $60.11 | $60.11 | 411,055 |
| 2021-11-18 | $62.75 | $62.75 | $59.60 | $60.09 | $60.09 | 366,307 |
| 2021-11-17 | $62.42 | $63.18 | $61.70 | $62.30 | $62.30 | 463,041 |
| 2021-11-16 | $59.09 | $62.93 | $58.45 | $61.95 | $61.95 | 521,398 |
| 2021-11-15 | $61.81 | $61.90 | $58.94 | $59.08 | $59.08 | 870,541 |
| 2021-11-12 | $62.04 | $64.10 | $60.57 | $60.81 | $60.81 | 659,556 |
| 2021-11-11 | $63.70 | $64.94 | $61.88 | $62.03 | $62.03 | 526,472 |
| 2021-11-10 | $64.86 | $65.76 | $61.95 | $63.09 | $63.09 | 676,842 |
| 2021-11-09 | $66.14 | $67.75 | $65.00 | $66.00 | $66.00 | 631,433 |
| 2021-11-08 | $67.89 | $68.49 | $65.00 | $66.47 | $66.47 | 744,892 |
| 2021-11-05 | $68.45 | $71.26 | $64.19 | $68.05 | $68.05 | 1,491,483 |
| 2021-11-04 | $70.71 | $71.80 | $68.64 | $68.96 | $68.96 | 396,460 |
| 2021-11-03 | $68.76 | $71.13 | $68.39 | $70.71 | $70.71 | 352,686 |
| 2021-11-02 | $69.95 | $70.27 | $67.87 | $68.89 | $68.89 | 315,227 |
| 2021-11-01 | $73.13 | $74.00 | $69.75 | $69.76 | $69.76 | 332,661 |
| 2021-10-29 | $73.33 | $73.82 | $72.70 | $73.35 | $73.35 | 323,344 |
| 2021-10-28 | $71.24 | $73.26 | $69.33 | $73.17 | $73.17 | 243,595 |
| 2021-10-27 | $71.21 | $71.66 | $69.98 | $71.10 | $71.10 | 458,122 |
| 2021-10-26 | $68.37 | $71.15 | $68.23 | $70.94 | $70.94 | 257,507 |
| 2021-10-25 | $67.42 | $69.53 | $67.31 | $67.73 | $67.73 | 313,527 |
| 2021-10-22 | $67.04 | $68.00 | $66.53 | $67.42 | $67.42 | 376,719 |
| 2021-10-21 | $66.77 | $67.49 | $66.25 | $67.16 | $67.16 | 189,807 |
| 2021-10-20 | $66.48 | $67.08 | $65.42 | $66.60 | $66.60 | 217,302 |
| 2021-10-19 | $66.00 | $67.67 | $64.84 | $66.31 | $66.31 | 317,024 |
| 2021-10-18 | $62.81 | $65.94 | $62.09 | $65.69 | $65.69 | 469,832 |
| 2021-10-15 | $65.45 | $65.45 | $63.10 | $63.16 | $63.16 | 449,957 |
| 2021-10-14 | $64.03 | $64.98 | $63.79 | $64.54 | $64.54 | 504,547 |
| 2021-10-13 | $63.85 | $64.36 | $62.67 | $63.04 | $63.04 | 258,094 |
| 2021-10-12 | $63.08 | $64.08 | $62.56 | $63.56 | $63.56 | 350,343 |
| 2021-10-11 | $63.18 | $64.48 | $63.02 | $63.16 | $63.16 | 407,349 |
| 2021-10-08 | $66.39 | $66.54 | $63.25 | $63.62 | $63.62 | 363,418 |
| 2021-10-07 | $64.06 | $66.77 | $63.42 | $66.33 | $66.33 | 378,717 |
| 2021-10-06 | $63.45 | $65.54 | $62.68 | $63.51 | $63.51 | 351,575 |
| 2021-10-05 | $65.85 | $67.34 | $64.18 | $64.20 | $64.20 | 472,061 |
| 2021-10-04 | $66.41 | $66.41 | $64.60 | $65.54 | $65.54 | 408,657 |
| 2021-10-01 | $65.09 | $67.00 | $62.92 | $66.83 | $66.83 | 460,188 |
| 2021-09-30 | $65.89 | $66.70 | $64.97 | $65.09 | $65.09 | 246,769 |
| 2021-09-29 | $64.99 | $67.02 | $64.99 | $65.90 | $65.90 | 407,952 |
| 2021-09-28 | $66.88 | $67.00 | $63.42 | $64.87 | $64.87 | 469,788 |
| 2021-09-27 | $69.07 | $69.48 | $67.13 | $67.33 | $67.33 | 273,805 |
| 2021-09-24 | $69.45 | $70.72 | $67.51 | $69.54 | $69.54 | 259,110 |
| 2021-09-23 | $69.76 | $70.07 | $67.69 | $69.70 | $69.70 | 508,692 |
| 2021-09-22 | $69.45 | $70.60 | $68.20 | $69.78 | $69.78 | 444,504 |
| 2021-09-21 | $69.05 | $70.77 | $69.05 | $69.25 | $69.25 | 869,698 |
| 2021-09-20 | $70.75 | $71.80 | $68.68 | $68.87 | $68.87 | 896,479 |
| 2021-09-17 | $71.91 | $74.00 | $70.93 | $72.44 | $72.44 | 1,866,258 |
| 2021-09-16 | $70.96 | $71.72 | $69.71 | $71.32 | $71.32 | 647,565 |
| 2021-09-15 | $69.42 | $71.12 | $68.33 | $70.52 | $70.52 | 887,081 |
| 2021-09-14 | $72.83 | $74.07 | $69.97 | $70.44 | $70.44 | 703,325 |
| 2021-09-13 | $75.27 | $75.60 | $72.32 | $72.50 | $72.50 | 606,064 |
| 2021-09-10 | $75.00 | $76.65 | $74.41 | $74.98 | $74.98 | 478,667 |
| 2021-09-09 | $77.59 | $79.81 | $75.00 | $75.01 | $75.01 | 613,221 |
| 2021-09-08 | $78.18 | $79.24 | $77.60 | $77.85 | $77.85 | 350,383 |
| 2021-09-07 | $77.35 | $79.38 | $76.99 | $78.66 | $78.66 | 496,444 |
| 2021-09-03 | $76.58 | $78.44 | $76.43 | $77.21 | $77.21 | 338,576 |
| 2021-09-02 | $75.12 | $77.65 | $74.73 | $77.00 | $77.00 | 418,051 |
| 2021-09-01 | $74.74 | $75.34 | $73.82 | $74.54 | $74.54 | 273,519 |
| 2021-08-31 | $72.30 | $75.08 | $72.30 | $74.98 | $74.98 | 611,837 |
| 2021-08-30 | $73.48 | $74.61 | $72.63 | $73.25 | $73.25 | 365,157 |
| 2021-08-27 | $72.69 | $74.00 | $72.06 | $73.57 | $73.57 | 457,132 |
| 2021-08-26 | $72.06 | $73.14 | $71.14 | $72.36 | $72.36 | 279,513 |
| 2021-08-25 | $72.42 | $73.05 | $71.18 | $71.97 | $71.97 | 309,970 |
| 2021-08-24 | $71.51 | $74.00 | $70.48 | $72.68 | $72.68 | 399,178 |
| 2021-08-23 | $73.77 | $74.00 | $70.90 | $71.64 | $71.64 | 433,010 |
| 2021-08-20 | $71.54 | $72.06 | $70.67 | $72.00 | $72.00 | 836,692 |
| 2021-08-19 | $69.40 | $72.24 | $69.09 | $71.79 | $71.79 | 1,132,595 |
| 2021-08-18 | $69.68 | $70.97 | $67.67 | $69.49 | $69.49 | 474,920 |
| 2021-08-17 | $68.84 | $72.48 | $65.46 | $69.14 | $69.14 | 408,491 |
| 2021-08-16 | $66.33 | $67.77 | $65.38 | $67.07 | $67.07 | 284,729 |
| 2021-08-13 | $65.27 | $67.25 | $64.72 | $66.34 | $66.34 | 221,996 |
| 2021-08-12 | $62.91 | $67.09 | $62.91 | $65.34 | $65.34 | 437,665 |
| 2021-08-11 | $65.61 | $65.61 | $61.90 | $62.78 | $62.78 | 638,029 |
| 2021-08-10 | $69.69 | $69.76 | $65.57 | $65.87 | $65.87 | 671,570 |
| 2021-08-09 | $69.70 | $70.46 | $68.66 | $69.23 | $69.23 | 670,768 |
| 2021-08-06 | $64.71 | $69.93 | $63.07 | $69.58 | $69.58 | 959,735 |
| 2021-08-05 | $66.09 | $66.54 | $62.67 | $63.00 | $63.00 | 1,129,682 |
| 2021-08-04 | $66.16 | $68.17 | $66.12 | $66.30 | $66.30 | 324,881 |
| 2021-08-03 | $68.69 | $69.60 | $66.31 | $66.65 | $66.65 | 545,943 |
| 2021-08-02 | $67.57 | $70.38 | $66.84 | $68.88 | $68.88 | 375,679 |
| 2021-07-30 | $68.49 | $69.66 | $67.61 | $67.95 | $67.95 | 335,930 |
| 2021-07-29 | $66.55 | $68.66 | $66.55 | $68.38 | $68.38 | 311,240 |
| 2021-07-28 | $64.53 | $67.50 | $63.35 | $66.84 | $66.84 | 445,646 |
| 2021-07-27 | $64.73 | $65.40 | $63.42 | $64.03 | $64.03 | 247,441 |
| 2021-07-26 | $66.38 | $66.72 | $64.33 | $64.94 | $64.94 | 391,795 |
| 2021-07-23 | $65.61 | $66.51 | $64.61 | $66.25 | $66.25 | 286,541 |
| 2021-07-22 | $64.93 | $66.76 | $62.36 | $65.36 | $65.36 | 632,501 |
| 2021-07-21 | $61.66 | $65.00 | $61.08 | $64.71 | $64.71 | 389,940 |
| 2021-07-20 | $59.51 | $61.53 | $58.27 | $61.18 | $61.18 | 376,665 |
| 2021-07-19 | $58.93 | $61.19 | $58.59 | $59.21 | $59.21 | 590,007 |
| 2021-07-16 | $60.23 | $62.32 | $58.70 | $59.77 | $59.77 | 494,106 |
| 2021-07-15 | $60.91 | $61.44 | $58.78 | $59.70 | $59.70 | 440,767 |
| 2021-07-14 | $63.95 | $64.17 | $60.24 | $60.82 | $60.82 | 304,663 |
| 2021-07-13 | $64.39 | $65.25 | $63.50 | $63.99 | $63.99 | 191,466 |
| 2021-07-12 | $63.76 | $65.41 | $62.52 | $64.64 | $64.64 | 371,148 |
| 2021-07-09 | $63.55 | $64.39 | $62.49 | $62.92 | $62.92 | 217,660 |
| 2021-07-08 | $61.85 | $63.63 | $60.60 | $63.42 | $63.42 | 318,551 |
| 2021-07-07 | $64.03 | $65.22 | $62.42 | $62.72 | $62.72 | 363,092 |
| 2021-07-06 | $65.11 | $65.17 | $63.43 | $63.67 | $63.67 | 435,606 |
| 2021-07-02 | $65.27 | $66.09 | $64.38 | $65.46 | $65.46 | 264,415 |
| 2021-07-01 | $63.77 | $66.21 | $63.06 | $65.27 | $65.27 | 441,370 |
| 2021-06-30 | $62.86 | $64.61 | $62.38 | $63.41 | $63.41 | 473,009 |
| 2021-06-29 | $64.89 | $65.20 | $63.05 | $63.21 | $63.21 | 472,101 |
| 2021-06-28 | $67.70 | $68.20 | $64.57 | $64.71 | $64.71 | 537,231 |
| 2021-06-25 | $66.13 | $67.73 | $65.53 | $66.90 | $66.90 | 1,806,718 |
| 2021-06-24 | $65.11 | $66.41 | $65.04 | $65.64 | $65.64 | 485,881 |
| 2021-06-23 | $64.98 | $65.27 | $63.36 | $64.88 | $64.88 | 507,794 |
| 2021-06-22 | $63.24 | $65.08 | $63.06 | $64.79 | $64.79 | 428,295 |
| 2021-06-21 | $63.26 | $64.36 | $61.86 | $63.34 | $63.34 | 711,915 |
| 2021-06-18 | $60.77 | $63.41 | $58.19 | $62.94 | $62.94 | 1,656,308 |
| 2021-06-17 | $59.80 | $61.72 | $59.06 | $60.87 | $60.87 | 638,220 |
| 2021-06-16 | $58.51 | $59.75 | $58.34 | $59.74 | $59.74 | 413,429 |
| 2021-06-15 | $59.22 | $60.00 | $58.11 | $58.28 | $58.28 | 327,801 |
| 2021-06-14 | $60.75 | $60.83 | $58.05 | $59.20 | $59.20 | 370,984 |
| 2021-06-11 | $59.78 | $60.73 | $59.45 | $60.39 | $60.39 | 524,969 |
| 2021-06-10 | $59.85 | $60.13 | $58.53 | $59.90 | $59.90 | 295,343 |
| 2021-06-09 | $59.16 | $59.77 | $58.85 | $59.60 | $59.60 | 306,843 |
| 2021-06-08 | $59.41 | $60.37 | $57.90 | $58.75 | $58.75 | 567,160 |
| 2021-06-07 | $58.59 | $59.90 | $57.74 | $59.58 | $59.58 | 405,886 |
| 2021-06-04 | $56.60 | $58.89 | $54.21 | $58.41 | $58.41 | 424,250 |
| 2021-06-03 | $54.75 | $56.32 | $53.48 | $56.16 | $56.16 | 547,757 |
| 2021-06-02 | $55.37 | $56.14 | $54.47 | $54.77 | $54.77 | 324,997 |
| 2021-06-01 | $57.99 | $59.12 | $54.77 | $55.25 | $55.25 | 516,610 |
| 2021-05-28 | $57.93 | $59.41 | $57.59 | $57.69 | $57.69 | 476,682 |
| 2021-05-27 | $56.85 | $58.34 | $56.85 | $57.84 | $57.84 | 591,027 |
| 2021-05-26 | $55.85 | $57.17 | $55.07 | $56.72 | $56.72 | 518,774 |
| 2021-05-25 | $54.83 | $56.32 | $53.97 | $55.98 | $55.98 | 457,891 |
| 2021-05-24 | $55.90 | $57.17 | $54.67 | $54.88 | $54.88 | 552,240 |
| 2021-05-21 | $55.12 | $57.00 | $54.72 | $55.25 | $55.25 | 491,919 |
| 2021-05-20 | $54.36 | $55.28 | $53.83 | $54.45 | $54.45 | 466,480 |
| 2021-05-19 | $52.19 | $54.88 | $51.10 | $54.20 | $54.20 | 472,779 |
| 2021-05-18 | $54.72 | $56.11 | $52.98 | $53.14 | $53.14 | 701,221 |
| 2021-05-17 | $53.87 | $55.00 | $53.23 | $54.41 | $54.41 | 586,824 |
| 2021-05-14 | $50.11 | $54.26 | $49.95 | $54.03 | $54.03 | 769,323 |
| 2021-05-13 | $52.08 | $52.75 | $50.69 | $51.39 | $51.39 | 1,115,680 |
| 2021-05-12 | $50.50 | $52.71 | $50.10 | $52.06 | $52.06 | 2,511,090 |
| 2021-05-11 | $52.65 | $54.99 | $52.05 | $52.74 | $52.74 | 353,088 |
| 2021-05-10 | $56.63 | $56.66 | $52.57 | $53.08 | $53.08 | 440,245 |
| 2021-05-07 | $58.23 | $60.12 | $56.70 | $56.92 | $56.92 | 755,840 |
| 2021-05-06 | $55.45 | $56.17 | $53.49 | $56.00 | $56.00 | 479,466 |
| 2021-05-05 | $57.69 | $58.09 | $55.56 | $56.31 | $56.31 | 385,406 |
| 2021-05-04 | $61.95 | $62.67 | $57.34 | $57.87 | $57.87 | 495,820 |
| 2021-05-03 | $63.50 | $63.92 | $61.89 | $62.57 | $62.57 | 513,836 |
| 2021-04-30 | $62.13 | $63.62 | $61.63 | $62.93 | $62.93 | 567,337 |
| 2021-04-29 | $63.97 | $64.36 | $61.84 | $62.36 | $62.36 | 382,292 |
| 2021-04-28 | $61.42 | $63.59 | $61.08 | $63.26 | $63.26 | 380,014 |
| 2021-04-27 | $62.89 | $62.98 | $61.50 | $61.66 | $61.66 | 251,124 |
| 2021-04-26 | $61.94 | $63.25 | $61.32 | $62.63 | $62.63 | 317,767 |
| 2021-04-23 | $61.45 | $63.15 | $61.45 | $61.93 | $61.93 | 457,417 |
| 2021-04-22 | $61.38 | $63.49 | $60.98 | $61.52 | $61.52 | 548,052 |
| 2021-04-21 | $58.82 | $62.49 | $57.42 | $61.95 | $61.95 | 779,025 |
| 2021-04-20 | $58.18 | $59.17 | $57.50 | $58.62 | $58.62 | 357,658 |
| 2021-04-19 | $59.68 | $59.81 | $57.87 | $58.67 | $58.67 | 363,146 |
| 2021-04-16 | $60.41 | $60.41 | $58.25 | $59.83 | $59.83 | 326,540 |
| 2021-04-15 | $60.30 | $60.50 | $57.89 | $59.86 | $59.86 | 481,625 |
| 2021-04-14 | $58.71 | $60.24 | $58.38 | $59.94 | $59.94 | 316,841 |
| 2021-04-13 | $59.32 | $59.81 | $57.27 | $58.50 | $58.50 | 385,398 |
| 2021-04-12 | $59.98 | $59.98 | $58.00 | $59.25 | $59.25 | 163,816 |
| 2021-04-09 | $59.79 | $60.40 | $58.08 | $60.13 | $60.13 | 368,964 |
| 2021-04-08 | $60.11 | $60.31 | $59.55 | $60.00 | $60.00 | 401,281 |
| 2021-04-07 | $59.73 | $60.38 | $58.93 | $59.90 | $59.90 | 321,439 |
| 2021-04-06 | $58.87 | $60.39 | $58.83 | $59.83 | $59.83 | 415,810 |
| 2021-04-05 | $59.46 | $60.41 | $58.88 | $59.30 | $59.30 | 410,339 |
| 2021-04-01 | $59.45 | $59.62 | $57.29 | $58.61 | $58.61 | 460,961 |
| 2021-03-31 | $57.60 | $61.16 | $57.60 | $59.89 | $59.89 | 1,148,372 |
| 2021-03-30 | $56.74 | $58.50 | $54.44 | $57.65 | $57.65 | 568,357 |
| 2021-03-29 | $56.15 | $58.88 | $56.15 | $57.07 | $57.07 | 398,941 |
| 2021-03-26 | $56.47 | $56.83 | $54.21 | $56.55 | $56.55 | 429,991 |
| 2021-03-25 | $53.88 | $56.32 | $53.00 | $55.90 | $55.90 | 509,686 |
| 2021-03-24 | $58.91 | $58.92 | $54.54 | $54.62 | $54.62 | 539,071 |
| 2021-03-23 | $58.56 | $59.62 | $57.63 | $58.16 | $58.16 | 563,384 |
| 2021-03-22 | $57.73 | $59.87 | $57.65 | $58.88 | $58.88 | 362,159 |
| 2021-03-19 | $54.77 | $58.05 | $54.01 | $57.14 | $57.14 | 576,779 |
| 2021-03-18 | $57.89 | $58.00 | $54.93 | $55.44 | $55.44 | 501,693 |
| 2021-03-17 | $56.00 | $58.67 | $54.89 | $58.00 | $58.00 | 544,218 |
| 2021-03-16 | $57.31 | $57.85 | $54.89 | $55.98 | $55.98 | 574,072 |
| 2021-03-15 | $58.04 | $58.42 | $56.82 | $57.51 | $57.51 | 543,053 |
| 2021-03-12 | $58.50 | $58.84 | $57.10 | $58.12 | $58.12 | 477,323 |
| 2021-03-11 | $59.03 | $60.00 | $58.00 | $58.56 | $58.56 | 647,340 |
| 2021-03-10 | $57.00 | $59.26 | $56.51 | $58.56 | $58.56 | 677,974 |
| 2021-03-09 | $56.64 | $59.64 | $56.26 | $56.55 | $56.55 | 667,619 |
| 2021-03-08 | $56.56 | $59.18 | $55.70 | $55.88 | $55.88 | 746,221 |
| 2021-03-05 | $55.77 | $56.94 | $53.34 | $56.56 | $56.56 | 935,693 |
| 2021-03-04 | $55.72 | $56.75 | $52.86 | $55.68 | $55.68 | 807,608 |
| 2021-03-03 | $54.61 | $58.31 | $54.53 | $56.45 | $56.45 | 1,133,865 |
| 2021-03-02 | $54.04 | $54.80 | $52.61 | $54.46 | $54.46 | 478,041 |
| 2021-03-01 | $51.75 | $54.07 | $51.41 | $53.47 | $53.47 | 1,070,870 |
| 2021-02-26 | $51.00 | $52.45 | $48.10 | $50.31 | $50.31 | 1,164,649 |
| 2021-02-25 | $52.83 | $52.83 | $49.76 | $50.82 | $50.82 | 910,249 |
| 2021-02-24 | $52.13 | $53.46 | $51.21 | $52.87 | $52.87 | 588,673 |
| 2021-02-23 | $53.08 | $53.27 | $50.27 | $52.37 | $52.37 | 621,413 |
| 2021-02-22 | $53.97 | $55.30 | $53.25 | $54.05 | $54.05 | 255,421 |
| 2021-02-19 | $54.19 | $55.33 | $53.04 | $54.28 | $54.28 | 297,569 |
| 2021-02-18 | $54.31 | $54.91 | $53.56 | $53.64 | $53.64 | 204,771 |
| 2021-02-17 | $55.00 | $55.00 | $53.42 | $54.42 | $54.42 | 345,455 |
| 2021-02-16 | $56.25 | $56.55 | $54.22 | $55.17 | $55.17 | 493,561 |
| 2021-02-12 | $54.88 | $55.57 | $53.95 | $54.54 | $54.54 | 279,008 |
| 2021-02-11 | $55.01 | $55.60 | $54.29 | $54.77 | $54.77 | 475,606 |
| 2021-02-10 | $54.85 | $55.38 | $53.58 | $55.06 | $55.06 | 337,415 |
| 2021-02-09 | $54.33 | $54.79 | $53.03 | $54.76 | $54.76 | 390,880 |
| 2021-02-08 | $53.91 | $55.02 | $53.13 | $54.30 | $54.30 | 378,800 |
| 2021-02-05 | $53.75 | $53.89 | $52.15 | $53.78 | $53.78 | 344,320 |
| 2021-02-04 | $52.50 | $53.67 | $52.30 | $53.13 | $53.13 | 348,297 |
| 2021-02-03 | $51.80 | $52.24 | $50.84 | $52.16 | $52.16 | 295,902 |
| 2021-02-02 | $52.08 | $53.36 | $51.24 | $51.54 | $51.54 | 368,852 |
| 2021-02-01 | $52.49 | $53.43 | $51.04 | $51.23 | $51.23 | 599,882 |
| 2021-01-29 | $52.26 | $53.02 | $48.44 | $51.70 | $51.70 | 910,481 |
| 2021-01-28 | $54.03 | $54.79 | $49.85 | $53.43 | $53.43 | 979,878 |
| 2021-01-27 | $52.53 | $56.01 | $51.87 | $54.03 | $54.03 | 1,869,376 |
| 2021-01-26 | $55.26 | $55.65 | $52.86 | $53.15 | $53.15 | 981,234 |
| 2021-01-25 | $57.01 | $58.77 | $54.68 | $55.35 | $55.35 | 537,150 |
| 2021-01-22 | $53.73 | $56.67 | $52.02 | $56.55 | $56.55 | 734,677 |
| 2021-01-21 | $51.64 | $54.65 | $51.12 | $54.31 | $54.31 | 999,558 |
| 2021-01-20 | $51.85 | $52.50 | $50.35 | $50.80 | $50.80 | 312,915 |
| 2021-01-19 | $52.00 | $53.03 | $51.64 | $51.65 | $51.65 | 583,989 |
| 2021-01-15 | $52.07 | $52.50 | $51.02 | $51.70 | $51.70 | 386,593 |
| 2021-01-14 | $51.87 | $53.86 | $51.63 | $52.75 | $52.75 | 462,523 |
| 2021-01-13 | $51.73 | $52.48 | $50.88 | $51.83 | $51.83 | 297,341 |
| 2021-01-12 | $52.00 | $52.90 | $50.03 | $51.65 | $51.65 | 302,668 |
| 2021-01-11 | $51.46 | $52.53 | $50.47 | $52.17 | $52.17 | 318,380 |
| 2021-01-08 | $52.03 | $53.07 | $50.31 | $51.83 | $51.83 | 470,540 |
| 2021-01-07 | $52.00 | $53.24 | $51.06 | $52.49 | $52.49 | 543,217 |
| 2021-01-06 | $50.25 | $52.43 | $49.25 | $51.48 | $51.48 | 512,188 |
| 2021-01-05 | $49.16 | $51.14 | $48.91 | $50.43 | $50.43 | 748,667 |
| 2021-01-04 | $50.06 | $50.95 | $47.60 | $49.14 | $49.14 | 483,612 |
| 2020-12-31 | $49.06 | $50.28 | $48.81 | $49.92 | $49.92 | 881,275 |
| 2020-12-30 | $47.26 | $49.09 | $46.73 | $48.89 | $48.89 | 346,365 |
| 2020-12-29 | $47.69 | $47.69 | $45.93 | $46.79 | $46.79 | 231,590 |
| 2020-12-28 | $48.20 | $48.95 | $47.00 | $47.38 | $47.38 | 277,769 |
| 2020-12-24 | $48.23 | $49.55 | $47.25 | $47.78 | $47.78 | 195,513 |
| 2020-12-23 | $46.01 | $49.26 | $46.01 | $48.00 | $48.00 | 417,052 |
| 2020-12-22 | $47.99 | $49.49 | $47.69 | $48.95 | $48.95 | 377,611 |
| 2020-12-21 | $47.29 | $47.73 | $45.39 | $47.70 | $47.70 | 444,904 |
| 2020-12-18 | $44.43 | $48.99 | $43.51 | $48.69 | $48.69 | 1,632,484 |
| 2020-12-17 | $43.31 | $44.33 | $42.68 | $44.16 | $44.16 | 414,761 |
| 2020-12-16 | $43.75 | $43.77 | $42.16 | $42.86 | $42.86 | 565,593 |
| 2020-12-15 | $43.42 | $44.81 | $42.07 | $43.89 | $43.89 | 451,402 |
| 2020-12-14 | $43.96 | $45.25 | $42.85 | $43.21 | $43.21 | 609,209 |
| 2020-12-11 | $45.78 | $46.66 | $43.86 | $43.94 | $43.94 | 313,743 |
| 2020-12-10 | $45.42 | $46.00 | $44.48 | $45.84 | $45.84 | 273,466 |
| 2020-12-09 | $47.00 | $48.28 | $45.57 | $45.80 | $45.80 | 368,543 |
| 2020-12-08 | $43.54 | $46.95 | $43.11 | $46.82 | $46.82 | 529,795 |
| 2020-12-07 | $44.41 | $44.95 | $43.21 | $43.77 | $43.77 | 281,963 |
| 2020-12-04 | $43.44 | $45.08 | $43.14 | $44.26 | $44.26 | 343,675 |
| 2020-12-03 | $42.34 | $43.53 | $41.15 | $43.13 | $43.13 | 429,010 |
| 2020-12-02 | $42.04 | $42.51 | $41.13 | $42.20 | $42.20 | 415,086 |
| 2020-12-01 | $43.89 | $44.82 | $41.39 | $42.19 | $42.19 | 787,414 |
| 2020-11-30 | $45.67 | $45.80 | $43.62 | $43.89 | $43.89 | 475,766 |
| 2020-11-27 | $44.11 | $45.82 | $43.36 | $45.79 | $45.79 | 200,787 |
| 2020-11-25 | $44.26 | $45.61 | $43.54 | $43.64 | $43.64 | 424,658 |
| 2020-11-24 | $46.38 | $46.76 | $44.20 | $44.52 | $44.52 | 721,241 |
| 2020-11-23 | $47.11 | $47.27 | $46.09 | $46.30 | $46.30 | 421,732 |
| 2020-11-20 | $46.76 | $47.70 | $46.27 | $47.11 | $47.11 | 479,509 |
| 2020-11-19 | $45.53 | $47.25 | $44.74 | $46.89 | $46.89 | 297,809 |
| 2020-11-18 | $44.65 | $45.86 | $43.81 | $45.34 | $45.34 | 635,536 |
| 2020-11-17 | $45.15 | $46.78 | $44.38 | $44.73 | $44.73 | 520,400 |
| 2020-11-16 | $46.70 | $48.60 | $45.56 | $46.64 | $46.64 | 554,745 |
| 2020-11-13 | $46.06 | $47.67 | $45.13 | $45.81 | $45.81 | 526,460 |
| 2020-11-12 | $45.20 | $46.43 | $44.30 | $45.99 | $45.99 | 659,234 |
| 2020-11-11 | $44.74 | $45.69 | $44.16 | $45.33 | $45.33 | 525,837 |
| 2020-11-10 | $46.71 | $47.96 | $43.56 | $44.89 | $44.89 | 1,070,324 |
| 2020-11-09 | $49.12 | $49.75 | $46.84 | $47.43 | $47.43 | 1,123,445 |
| 2020-11-06 | $47.15 | $48.10 | $45.49 | $47.78 | $47.78 | 534,577 |
| 2020-11-05 | $48.50 | $49.17 | $46.35 | $46.98 | $46.98 | 1,602,371 |
| 2020-11-04 | $49.73 | $51.50 | $48.05 | $51.50 | $51.50 | 654,280 |
| 2020-11-03 | $46.49 | $50.02 | $46.08 | $48.83 | $48.83 | 443,217 |
| 2020-11-02 | $47.11 | $47.85 | $45.35 | $46.06 | $46.06 | 383,450 |
| 2020-10-30 | $48.60 | $48.73 | $45.62 | $46.89 | $46.89 | 472,208 |
| 2020-10-29 | $48.60 | $49.07 | $46.92 | $48.87 | $48.87 | 155,367 |
| 2020-10-28 | $49.13 | $49.62 | $47.75 | $48.89 | $48.89 | 319,356 |
| 2020-10-27 | $49.97 | $50.82 | $47.44 | $50.32 | $50.32 | 709,197 |
| 2020-10-26 | $49.91 | $50.28 | $48.48 | $49.93 | $49.93 | 333,072 |
| 2020-10-23 | $49.75 | $50.29 | $48.55 | $49.94 | $49.94 | 367,271 |
| 2020-10-22 | $46.61 | $49.00 | $46.61 | $48.52 | $48.52 | 376,370 |
| 2020-10-21 | $47.12 | $47.64 | $45.07 | $46.29 | $46.29 | 252,150 |
| 2020-10-20 | $47.71 | $48.74 | $46.71 | $46.95 | $46.95 | 190,139 |
| 2020-10-19 | $48.57 | $49.47 | $47.45 | $47.71 | $47.71 | 285,954 |
| 2020-10-16 | $48.03 | $49.46 | $47.63 | $48.11 | $48.11 | 354,473 |
| 2020-10-15 | $47.50 | $48.36 | $46.92 | $48.01 | $48.01 | 309,370 |
| 2020-10-14 | $48.88 | $49.04 | $46.17 | $48.14 | $48.14 | 681,097 |
| 2020-10-13 | $50.37 | $50.37 | $47.29 | $48.68 | $48.68 | 469,078 |
| 2020-10-12 | $51.81 | $52.01 | $50.00 | $50.31 | $50.31 | 376,083 |
| 2020-10-09 | $51.69 | $51.69 | $50.09 | $50.95 | $50.95 | 343,317 |
| 2020-10-08 | $49.57 | $50.88 | $49.31 | $50.21 | $50.21 | 726,844 |
| 2020-10-07 | $48.41 | $49.02 | $46.67 | $48.70 | $48.70 | 634,941 |
| 2020-10-06 | $48.65 | $50.25 | $47.74 | $47.85 | $47.85 | 436,084 |
| 2020-10-05 | $49.71 | $49.88 | $47.01 | $48.34 | $48.34 | 454,508 |
| 2020-10-02 | $49.87 | $51.16 | $48.61 | $48.70 | $48.70 | 452,654 |
| 2020-10-01 | $51.81 | $52.10 | $48.83 | $50.89 | $50.89 | 711,904 |
| 2020-09-30 | $49.42 | $52.05 | $49.10 | $51.04 | $51.04 | 1,072,771 |
| 2020-09-29 | $46.55 | $51.25 | $46.55 | $49.29 | $49.29 | 2,055,000 |
| 2020-09-28 | $45.98 | $46.03 | $44.67 | $45.90 | $45.90 | 330,394 |
| 2020-09-25 | $44.11 | $45.47 | $43.20 | $45.28 | $45.28 | 421,905 |
| 2020-09-24 | $43.89 | $45.45 | $42.99 | $43.89 | $43.89 | 377,198 |
| 2020-09-23 | $43.84 | $44.98 | $42.21 | $44.28 | $44.28 | 886,527 |
| 2020-09-22 | $43.14 | $44.31 | $42.70 | $43.97 | $43.97 | 458,845 |
| 2020-09-21 | $41.80 | $42.94 | $40.05 | $42.76 | $42.76 | 494,466 |
| 2020-09-18 | $43.19 | $45.25 | $42.29 | $43.03 | $43.03 | 1,268,474 |
| 2020-09-17 | $40.92 | $42.55 | $40.17 | $42.29 | $42.29 | 519,352 |
| 2020-09-16 | $41.90 | $42.10 | $40.47 | $41.71 | $41.71 | 315,365 |
| 2020-09-15 | $42.18 | $43.92 | $41.59 | $41.78 | $41.78 | 738,855 |
| 2020-09-14 | $39.13 | $42.04 | $39.01 | $41.75 | $41.75 | 447,957 |
| 2020-09-11 | $38.00 | $39.26 | $37.70 | $38.44 | $38.44 | 671,972 |
| 2020-09-10 | $38.11 | $39.48 | $37.52 | $37.65 | $37.65 | 737,809 |
| 2020-09-09 | $36.00 | $38.21 | $35.79 | $38.20 | $38.20 | 712,845 |
| 2020-09-08 | $34.53 | $36.33 | $34.00 | $35.33 | $35.33 | 684,595 |
| 2020-09-04 | $37.81 | $38.05 | $34.82 | $36.05 | $36.05 | 542,970 |
| 2020-09-03 | $40.25 | $40.25 | $37.38 | $37.88 | $37.88 | 614,093 |
| 2020-09-02 | $42.18 | $42.18 | $39.14 | $40.59 | $40.59 | 490,050 |
| 2020-09-01 | $42.24 | $43.02 | $40.96 | $41.21 | $41.21 | 516,517 |
| 2020-08-31 | $43.40 | $43.40 | $41.94 | $42.26 | $42.26 | 470,181 |
| 2020-08-28 | $43.44 | $43.94 | $42.97 | $43.13 | $43.13 | 356,258 |
| 2020-08-27 | $43.74 | $43.84 | $42.58 | $43.35 | $43.35 | 348,495 |
| 2020-08-26 | $43.25 | $44.02 | $43.25 | $43.68 | $43.68 | 627,227 |
| 2020-08-25 | $41.95 | $43.78 | $41.72 | $43.31 | $43.31 | 542,890 |
| 2020-08-24 | $44.40 | $45.17 | $41.63 | $42.04 | $42.04 | 494,251 |
| 2020-08-21 | $44.16 | $44.99 | $43.44 | $44.25 | $44.25 | 447,982 |
| 2020-08-20 | $43.75 | $44.90 | $43.71 | $44.34 | $44.34 | 280,605 |
| 2020-08-19 | $43.51 | $44.62 | $43.51 | $44.02 | $44.02 | 412,388 |
| 2020-08-18 | $44.00 | $44.09 | $43.23 | $43.76 | $43.76 | 243,591 |
| 2020-08-17 | $43.09 | $44.23 | $42.73 | $44.01 | $44.01 | 571,860 |
| 2020-08-14 | $43.67 | $43.94 | $42.76 | $43.04 | $43.04 | 299,196 |
| 2020-08-13 | $43.06 | $44.00 | $42.55 | $43.67 | $43.67 | 450,857 |
| 2020-08-12 | $41.22 | $43.53 | $41.08 | $43.02 | $43.02 | 660,082 |
| 2020-08-11 | $43.32 | $43.32 | $40.21 | $41.01 | $41.01 | 872,280 |
| 2020-08-10 | $44.08 | $44.52 | $43.44 | $44.00 | $44.00 | 342,307 |
| 2020-08-07 | $45.00 | $46.15 | $41.44 | $44.07 | $44.07 | 721,632 |
| 2020-08-06 | $44.96 | $45.23 | $42.67 | $43.30 | $43.30 | 500,821 |
| 2020-08-05 | $43.95 | $44.86 | $43.09 | $44.48 | $44.48 | 515,883 |
| 2020-08-04 | $43.30 | $43.47 | $42.23 | $43.00 | $43.00 | 255,534 |
| 2020-08-03 | $41.69 | $44.58 | $39.71 | $43.24 | $43.24 | 833,015 |
| 2020-07-31 | $42.24 | $42.74 | $40.86 | $42.36 | $42.36 | 470,685 |
| 2020-07-30 | $42.20 | $42.82 | $41.94 | $42.37 | $42.37 | 293,462 |
| 2020-07-29 | $42.33 | $43.99 | $42.07 | $42.81 | $42.81 | 287,721 |
| 2020-07-28 | $41.07 | $44.25 | $41.07 | $42.13 | $42.13 | 1,305,349 |
| 2020-07-27 | $39.49 | $41.31 | $39.32 | $41.05 | $41.05 | 341,169 |
| 2020-07-24 | $39.46 | $39.78 | $37.56 | $39.13 | $39.13 | 327,535 |
| 2020-07-23 | $40.21 | $41.38 | $39.58 | $39.90 | $39.90 | 266,637 |
| 2020-07-22 | $40.70 | $41.13 | $39.82 | $40.35 | $40.35 | 230,551 |
| 2020-07-21 | $39.80 | $41.28 | $39.46 | $40.80 | $40.80 | 548,815 |
| 2020-07-20 | $40.07 | $40.33 | $38.48 | $39.15 | $39.15 | 336,436 |
| 2020-07-17 | $39.63 | $40.37 | $39.14 | $40.00 | $40.00 | 300,000 |
| 2020-07-16 | $39.53 | $40.15 | $39.04 | $39.66 | $39.66 | 512,100 |
| 2020-07-15 | $37.67 | $40.00 | $37.31 | $39.83 | $39.83 | 551,700 |
| 2020-07-14 | $37.44 | $37.85 | $36.09 | $36.98 | $36.98 | 585,700 |
| 2020-07-13 | $40.90 | $41.85 | $37.43 | $37.71 | $37.71 | 1,267,800 |
| 2020-07-10 | $40.88 | $41.52 | $38.73 | $39.34 | $39.34 | 780,100 |
| 2020-07-09 | $40.39 | $41.50 | $39.32 | $41.28 | $41.28 | 845,300 |
| 2020-07-08 | $39.50 | $40.79 | $37.98 | $40.42 | $40.42 | 818,400 |
| 2020-07-07 | $38.98 | $40.25 | $38.82 | $39.49 | $39.49 | 423,900 |
| 2020-07-06 | $38.50 | $39.84 | $37.64 | $39.25 | $39.25 | 526,900 |
| 2020-07-02 | $36.93 | $38.36 | $36.75 | $37.87 | $37.87 | 473,300 |
| 2020-07-01 | $35.02 | $36.57 | $34.48 | $36.41 | $36.41 | 604,500 |
| 2020-06-30 | $34.26 | $35.57 | $33.68 | $35.11 | $35.11 | 523,000 |
| 2020-06-29 | $33.31 | $34.71 | $32.15 | $34.50 | $34.50 | 527,900 |
| 2020-06-26 | $34.67 | $35.68 | $32.71 | $32.96 | $32.96 | 2,092,945 |
| 2020-06-25 | $35.13 | $35.92 | $34.33 | $34.89 | $34.89 | 505,859 |
| 2020-06-24 | $38.21 | $38.38 | $34.32 | $35.11 | $35.11 | 691,100 |
| 2020-06-23 | $37.31 | $39.20 | $37.17 | $38.49 | $38.49 | 782,619 |
| 2020-06-22 | $37.35 | $38.42 | $35.77 | $36.95 | $36.95 | 695,831 |
| 2020-06-19 | $39.33 | $39.80 | $37.61 | $37.69 | $37.69 | 1,484,772 |
| 2020-06-18 | $39.41 | $40.19 | $38.41 | $38.93 | $38.93 | 683,430 |
| 2020-06-17 | $39.94 | $40.79 | $39.44 | $39.83 | $39.83 | 347,716 |
| 2020-06-16 | $39.23 | $40.45 | $38.26 | $39.66 | $39.66 | 773,947 |
| 2020-06-15 | $35.26 | $38.27 | $34.83 | $38.22 | $38.22 | 462,908 |
| 2020-06-12 | $36.80 | $37.99 | $34.80 | $35.98 | $35.98 | 471,502 |
| 2020-06-11 | $35.49 | $37.65 | $35.11 | $35.46 | $35.46 | 661,949 |
| 2020-06-10 | $37.74 | $39.07 | $36.40 | $38.00 | $38.00 | 438,160 |
| 2020-06-09 | $39.05 | $39.76 | $37.31 | $37.43 | $37.43 | 354,728 |
| 2020-06-08 | $39.45 | $40.72 | $38.09 | $39.25 | $39.25 | 409,603 |
| 2020-06-05 | $38.60 | $39.87 | $37.21 | $39.53 | $39.53 | 631,975 |
| 2020-06-04 | $38.66 | $39.92 | $37.31 | $37.51 | $37.51 | 665,574 |
| 2020-06-03 | $37.68 | $39.01 | $37.35 | $38.33 | $38.33 | 465,391 |
| 2020-06-02 | $37.13 | $37.97 | $36.21 | $37.60 | $37.60 | 384,503 |
| 2020-06-01 | $36.79 | $37.59 | $35.63 | $36.88 | $36.88 | 294,528 |
| 2020-05-29 | $36.04 | $36.87 | $34.02 | $36.67 | $36.67 | 547,177 |
| 2020-05-28 | $37.57 | $38.09 | $35.82 | $35.91 | $35.91 | 410,893 |
| 2020-05-27 | $38.64 | $38.71 | $34.25 | $37.16 | $37.16 | 527,772 |
| 2020-05-26 | $40.00 | $40.00 | $36.67 | $38.00 | $38.00 | 534,888 |
| 2020-05-22 | $38.59 | $39.08 | $37.51 | $38.84 | $38.84 | 322,118 |
| 2020-05-21 | $39.34 | $39.85 | $38.28 | $38.65 | $38.65 | 585,003 |
| 2020-05-20 | $40.25 | $40.27 | $37.78 | $39.54 | $39.54 | 753,583 |
| 2020-05-19 | $38.46 | $40.40 | $38.00 | $39.82 | $39.82 | 1,281,389 |
| 2020-05-18 | $36.07 | $38.50 | $36.05 | $38.26 | $38.26 | 858,372 |
| 2020-05-15 | $35.14 | $36.00 | $34.57 | $35.81 | $35.81 | 454,940 |
| 2020-05-14 | $33.92 | $35.77 | $33.52 | $35.51 | $35.51 | 422,105 |
| 2020-05-13 | $34.88 | $36.11 | $33.57 | $34.89 | $34.89 | 518,989 |
| 2020-05-12 | $35.25 | $36.19 | $33.54 | $34.58 | $34.58 | 624,516 |
| 2020-05-11 | $34.72 | $35.30 | $33.64 | $34.92 | $34.92 | 661,114 |
| 2020-05-08 | $34.00 | $35.72 | $33.87 | $35.15 | $35.15 | 3,249,038 |
| 2020-05-07 | $35.00 | $35.49 | $34.18 | $34.91 | $34.91 | 716,179 |
| 2020-05-06 | $35.51 | $36.72 | $34.28 | $35.01 | $35.01 | 1,424,041 |
| 2020-05-05 | $32.33 | $33.66 | $31.72 | $33.28 | $33.28 | 533,046 |
| 2020-05-04 | $30.45 | $31.68 | $30.00 | $31.45 | $31.45 | 375,288 |
| 2020-05-01 | $31.39 | $32.21 | $30.37 | $31.15 | $31.15 | 461,534 |
| 2020-04-30 | $34.22 | $34.22 | $31.01 | $32.21 | $32.21 | 718,559 |
| 2020-04-29 | $34.24 | $35.52 | $33.49 | $33.76 | $33.76 | 609,815 |
| 2020-04-28 | $35.57 | $35.88 | $33.22 | $33.28 | $33.28 | 497,452 |
| 2020-04-27 | $35.17 | $35.85 | $34.56 | $34.88 | $34.88 | 458,337 |
| 2020-04-24 | $35.17 | $35.65 | $33.94 | $34.92 | $34.92 | 586,029 |
| 2020-04-23 | $33.72 | $35.75 | $33.47 | $35.04 | $35.04 | 857,216 |
| 2020-04-22 | $32.95 | $34.43 | $32.14 | $33.69 | $33.69 | 605,325 |
| 2020-04-21 | $32.38 | $33.09 | $31.46 | $31.54 | $31.54 | 284,051 |
| 2020-04-20 | $33.63 | $34.71 | $31.71 | $33.35 | $33.35 | 384,213 |
| 2020-04-17 | $31.94 | $34.50 | $30.85 | $34.31 | $34.31 | 1,078,684 |
| 2020-04-16 | $29.92 | $30.40 | $28.55 | $30.29 | $30.29 | 466,705 |
| 2020-04-15 | $27.95 | $30.19 | $26.29 | $29.71 | $29.71 | 344,684 |
| 2020-04-14 | $27.88 | $29.44 | $27.88 | $29.25 | $29.25 | 411,548 |
| 2020-04-13 | $27.91 | $28.93 | $26.29 | $27.31 | $27.31 | 415,037 |
| 2020-04-09 | $28.44 | $28.66 | $26.83 | $28.34 | $28.34 | 550,227 |
| 2020-04-08 | $26.51 | $28.58 | $26.01 | $27.80 | $27.80 | 334,437 |
| 2020-04-07 | $25.77 | $28.90 | $25.77 | $27.21 | $27.21 | 611,738 |
| 2020-04-06 | $24.29 | $25.49 | $23.99 | $25.13 | $25.13 | 511,029 |
| 2020-04-03 | $23.00 | $24.40 | $22.14 | $22.91 | $22.91 | 389,356 |
| 2020-04-02 | $23.75 | $25.35 | $21.94 | $23.07 | $23.07 | 539,621 |
| 2020-04-01 | $24.50 | $24.50 | $23.32 | $23.96 | $23.96 | 569,524 |
| 2020-03-31 | $23.58 | $26.74 | $23.46 | $25.41 | $25.41 | 613,325 |
| 2020-03-30 | $22.53 | $23.90 | $22.04 | $23.76 | $23.76 | 339,889 |
| 2020-03-27 | $21.68 | $23.49 | $21.31 | $22.61 | $22.61 | 309,584 |
| 2020-03-26 | $22.77 | $24.74 | $22.38 | $22.83 | $22.83 | 603,989 |
| 2020-03-25 | $21.04 | $24.07 | $21.04 | $22.31 | $22.31 | 431,127 |
| 2020-03-24 | $19.44 | $23.19 | $19.32 | $20.97 | $20.97 | 615,475 |
| 2020-03-23 | $18.13 | $19.02 | $17.25 | $18.37 | $18.37 | 504,703 |
| 2020-03-20 | $18.04 | $20.00 | $17.54 | $18.16 | $18.16 | 868,721 |
| 2020-03-19 | $16.29 | $18.66 | $15.25 | $17.86 | $17.86 | 714,819 |
| 2020-03-18 | $19.32 | $19.77 | $15.77 | $16.44 | $16.44 | 819,493 |
| 2020-03-17 | $20.22 | $21.25 | $18.03 | $20.26 | $20.26 | 1,215,114 |
| 2020-03-16 | $21.44 | $22.01 | $20.00 | $20.15 | $20.15 | 971,893 |
| 2020-03-13 | $27.89 | $28.47 | $24.10 | $25.52 | $25.52 | 1,402,364 |
| 2020-03-12 | $27.55 | $28.99 | $24.63 | $27.18 | $27.18 | 1,335,924 |
| 2020-03-11 | $31.50 | $31.83 | $29.92 | $30.22 | $30.22 | 782,391 |
| 2020-03-10 | $33.11 | $34.16 | $30.63 | $32.03 | $32.03 | 746,808 |
| 2020-03-09 | $34.28 | $34.95 | $31.91 | $32.35 | $32.35 | 800,177 |
| 2020-03-06 | $35.84 | $36.24 | $34.64 | $35.93 | $35.93 | 664,502 |
| 2020-03-05 | $38.12 | $38.49 | $35.39 | $36.79 | $36.79 | 1,307,383 |
| 2020-03-04 | $37.10 | $38.00 | $36.01 | $37.73 | $37.73 | 691,500 |
| 2020-03-03 | $37.02 | $37.61 | $35.54 | $36.37 | $36.37 | 728,617 |
| 2020-03-02 | $35.26 | $37.26 | $34.86 | $37.19 | $37.19 | 792,432 |
| 2020-02-28 | $31.77 | $35.57 | $31.01 | $35.45 | $35.45 | 850,169 |
| 2020-02-27 | $35.83 | $36.54 | $34.96 | $35.10 | $35.10 | 894,198 |
| 2020-02-26 | $36.18 | $37.13 | $35.86 | $36.55 | $36.55 | 701,671 |
| 2020-02-25 | $35.71 | $36.38 | $34.80 | $35.94 | $35.94 | 1,126,261 |
| 2020-02-24 | $34.84 | $36.17 | $34.23 | $35.41 | $35.41 | 1,049,710 |
| 2020-02-21 | $35.96 | $36.54 | $35.50 | $36.09 | $36.09 | 1,143,171 |
| 2020-02-20 | $35.01 | $36.16 | $34.58 | $35.96 | $35.96 | 721,851 |
| 2020-02-19 | $34.76 | $35.93 | $34.64 | $35.01 | $35.01 | 732,020 |
| 2020-02-18 | $34.09 | $34.77 | $33.78 | $34.55 | $34.55 | 394,560 |
| 2020-02-14 | $33.92 | $34.54 | $33.29 | $34.29 | $34.29 | 320,685 |
| 2020-02-13 | $33.19 | $34.00 | $32.11 | $33.74 | $33.74 | 423,739 |
| 2020-02-12 | $31.61 | $33.43 | $31.61 | $33.35 | $33.35 | 647,071 |
| 2020-02-11 | $31.15 | $31.90 | $31.13 | $31.55 | $31.55 | 376,926 |
| 2020-02-10 | $30.21 | $31.01 | $30.15 | $30.95 | $30.95 | 502,725 |
| 2020-02-07 | $30.00 | $30.56 | $29.71 | $30.21 | $30.21 | 256,901 |
| 2020-02-06 | $29.21 | $30.67 | $28.44 | $30.06 | $30.06 | 509,024 |
| 2020-02-05 | $30.25 | $30.25 | $28.58 | $29.05 | $29.05 | 518,000 |
| 2020-02-04 | $30.12 | $30.85 | $28.87 | $29.78 | $29.78 | 317,663 |
| 2020-02-03 | $29.19 | $29.65 | $28.77 | $29.40 | $29.40 | 277,451 |
| 2020-01-31 | $29.64 | $29.91 | $28.31 | $29.03 | $29.03 | 526,445 |
| 2020-01-30 | $29.95 | $30.69 | $29.40 | $29.81 | $29.81 | 323,767 |
| 2020-01-29 | $31.03 | $31.14 | $30.20 | $30.35 | $30.35 | 354,364 |
| 2020-01-28 | $30.24 | $31.14 | $29.59 | $30.77 | $30.77 | 374,804 |
| 2020-01-27 | $29.87 | $31.02 | $29.77 | $30.25 | $30.25 | 327,904 |
| 2020-01-24 | $31.09 | $31.35 | $29.39 | $30.59 | $30.59 | 488,624 |
| 2020-01-23 | $31.16 | $31.75 | $30.93 | $31.04 | $31.04 | 754,626 |
| 2020-01-22 | $31.97 | $32.30 | $31.18 | $31.52 | $31.52 | 360,123 |
| 2020-01-21 | $31.50 | $32.16 | $31.32 | $31.84 | $31.84 | 386,961 |
| 2020-01-17 | $31.50 | $31.85 | $31.16 | $31.50 | $31.50 | 605,160 |
| 2020-01-16 | $30.80 | $31.63 | $30.58 | $31.50 | $31.50 | 890,669 |
| 2020-01-15 | $31.00 | $31.02 | $29.85 | $30.44 | $30.44 | 466,934 |
| 2020-01-14 | $30.30 | $31.71 | $30.23 | $30.92 | $30.92 | 882,811 |
| 2020-01-13 | $31.98 | $32.75 | $29.01 | $30.39 | $30.39 | 1,751,173 |
| 2020-01-10 | $31.61 | $32.56 | $31.61 | $32.38 | $32.38 | 972,054 |
| 2020-01-09 | $31.01 | $33.94 | $30.51 | $32.56 | $32.56 | 4,375,200 |
| 2020-01-08 | $27.31 | $27.59 | $26.59 | $26.94 | $26.94 | 600,971 |
| 2020-01-07 | $27.32 | $27.32 | $26.16 | $26.95 | $26.95 | 372,311 |
| 2020-01-06 | $27.00 | $27.56 | $26.42 | $27.46 | $27.46 | 390,061 |
| 2020-01-03 | $26.91 | $27.57 | $26.18 | $27.01 | $27.01 | 880,536 |
| 2020-01-02 | $27.79 | $27.79 | $26.85 | $27.52 | $27.52 | 595,684 |
| 2019-12-31 | $27.04 | $27.98 | $26.58 | $27.71 | $27.71 | 476,690 |
| 2019-12-30 | $26.94 | $27.24 | $26.02 | $27.13 | $27.13 | 395,823 |
| 2019-12-27 | $27.44 | $27.44 | $26.26 | $26.77 | $26.77 | 431,254 |
| 2019-12-26 | $27.14 | $27.27 | $26.65 | $26.98 | $26.98 | 388,771 |
| 2019-12-24 | $26.77 | $27.30 | $26.18 | $27.07 | $27.07 | 455,650 |
| 2019-12-23 | $26.46 | $27.03 | $25.79 | $26.92 | $26.92 | 419,779 |
| 2019-12-20 | $27.00 | $27.51 | $26.11 | $26.31 | $26.31 | 1,121,213 |
| 2019-12-19 | $26.48 | $26.94 | $25.50 | $26.89 | $26.89 | 728,559 |
| 2019-12-18 | $25.50 | $26.47 | $25.11 | $26.39 | $26.39 | 779,920 |
| 2019-12-17 | $25.67 | $26.08 | $24.61 | $25.31 | $25.31 | 732,559 |
| 2019-12-16 | $25.50 | $26.06 | $24.95 | $25.85 | $25.85 | 625,545 |
| 2019-12-13 | $26.33 | $26.39 | $25.05 | $25.51 | $25.51 | 430,716 |
| 2019-12-12 | $25.66 | $26.05 | $24.97 | $25.82 | $25.82 | 740,200 |
| 2019-12-11 | $25.00 | $25.92 | $24.81 | $25.26 | $25.26 | 394,374 |
| 2019-12-10 | $25.68 | $25.86 | $24.62 | $25.19 | $25.19 | 772,274 |
| 2019-12-09 | $25.63 | $25.90 | $23.67 | $24.25 | $24.25 | 1,327,277 |
| 2019-12-06 | $25.33 | $25.62 | $24.95 | $25.53 | $25.53 | 1,567,075 |
| 2019-12-05 | $23.85 | $25.28 | $23.81 | $25.06 | $25.06 | 579,908 |
| 2019-12-04 | $23.71 | $24.21 | $22.86 | $24.06 | $24.06 | 434,083 |
| 2019-12-03 | $22.92 | $23.73 | $21.91 | $23.60 | $23.60 | 408,508 |
| 2019-12-02 | $24.24 | $24.24 | $23.05 | $23.23 | $23.23 | 362,293 |
| 2019-11-29 | $24.58 | $24.95 | $24.12 | $24.39 | $24.39 | 345,052 |
| 2019-11-27 | $24.15 | $24.78 | $23.86 | $24.69 | $24.69 | 305,813 |
| 2019-11-26 | $23.22 | $24.34 | $23.16 | $24.08 | $24.08 | 1,171,833 |
| 2019-11-25 | $22.32 | $23.64 | $21.70 | $23.22 | $23.22 | 984,519 |
| 2019-11-22 | $21.89 | $22.25 | $20.90 | $22.12 | $22.12 | 1,041,918 |
| 2019-11-21 | $21.75 | $22.25 | $21.25 | $22.12 | $22.12 | 1,208,735 |
| 2019-11-20 | $23.22 | $23.39 | $21.30 | $21.87 | $21.87 | 2,330,027 |
| 2019-11-19 | $23.45 | $23.75 | $22.49 | $22.99 | $22.99 | 297,043 |
| 2019-11-18 | $26.58 | $27.15 | $23.34 | $23.43 | $23.43 | 786,596 |
| 2019-11-15 | $29.00 | $29.55 | $26.63 | $26.75 | $26.75 | 1,219,713 |
| 2019-11-14 | $29.50 | $30.33 | $28.20 | $28.96 | $28.96 | 2,149,294 |
| 2019-11-13 | $24.96 | $25.67 | $24.38 | $25.49 | $25.49 | 522,256 |
| 2019-11-12 | $24.00 | $25.81 | $23.73 | $24.96 | $24.96 | 472,085 |
| 2019-11-11 | $22.22 | $24.17 | $21.83 | $23.94 | $23.94 | 289,411 |
| 2019-11-08 | $21.24 | $22.49 | $21.01 | $22.42 | $22.42 | 236,830 |
| 2019-11-07 | $22.88 | $23.75 | $21.10 | $21.36 | $21.36 | 405,384 |
| 2019-11-06 | $23.00 | $23.38 | $22.71 | $23.17 | $23.17 | 225,431 |
| 2019-11-05 | $24.50 | $24.50 | $22.39 | $23.38 | $23.38 | 561,161 |
| 2019-11-04 | $25.36 | $25.63 | $24.04 | $24.37 | $24.37 | 515,754 |
| 2019-11-01 | $25.58 | $25.98 | $24.66 | $25.10 | $25.10 | 520,984 |
| 2019-10-31 | $23.95 | $24.73 | $23.76 | $24.72 | $24.72 | 407,760 |
| 2019-10-30 | $23.16 | $23.78 | $22.36 | $23.50 | $23.50 | 334,813 |
| 2019-10-29 | $22.13 | $24.09 | $21.88 | $23.45 | $23.45 | 505,925 |
| 2019-10-28 | $20.88 | $22.84 | $20.70 | $22.10 | $22.10 | 408,086 |
| 2019-10-25 | $20.77 | $21.10 | $19.84 | $20.68 | $20.68 | 294,498 |
| 2019-10-24 | $19.93 | $21.24 | $19.82 | $20.77 | $20.77 | 200,123 |
| 2019-10-23 | $19.45 | $20.35 | $19.01 | $19.76 | $19.76 | 200,790 |
| 2019-10-22 | $20.81 | $20.90 | $19.51 | $19.57 | $19.57 | 258,164 |
| 2019-10-21 | $21.03 | $21.98 | $20.13 | $20.81 | $20.81 | 226,320 |
| 2019-10-18 | $20.27 | $20.93 | $20.09 | $20.44 | $20.44 | 137,100 |
| 2019-10-17 | $20.40 | $21.17 | $19.71 | $20.48 | $20.48 | 195,926 |
| 2019-10-16 | $20.68 | $20.72 | $19.49 | $20.33 | $20.33 | 221,146 |
| 2019-10-15 | $20.53 | $21.87 | $20.09 | $20.71 | $20.71 | 439,775 |
| 2019-10-14 | $19.91 | $20.61 | $19.01 | $20.21 | $20.21 | 431,856 |
| 2019-10-11 | $21.20 | $21.47 | $19.94 | $20.07 | $20.07 | 314,238 |
| 2019-10-10 | $20.98 | $21.34 | $19.69 | $21.05 | $21.05 | 382,568 |
| 2019-10-09 | $21.73 | $21.97 | $20.51 | $21.01 | $21.01 | 402,045 |
| 2019-10-08 | $23.24 | $23.90 | $21.39 | $21.68 | $21.68 | 542,401 |
| 2019-10-07 | $25.26 | $25.26 | $22.78 | $23.52 | $23.52 | 645,582 |
| 2019-10-04 | $26.81 | $27.17 | $24.79 | $25.53 | $25.53 | 357,723 |
| 2019-10-03 | $25.45 | $26.94 | $24.50 | $26.53 | $26.53 | 307,433 |
| 2019-10-02 | $25.44 | $26.72 | $24.76 | $25.34 | $25.34 | 401,317 |
| 2019-10-01 | $26.70 | $27.02 | $25.25 | $25.61 | $25.61 | 341,464 |
| 2019-09-30 | $27.71 | $28.10 | $26.15 | $26.92 | $26.92 | 501,582 |
| 2019-09-27 | $27.30 | $27.94 | $25.92 | $27.74 | $27.74 | 373,093 |
| 2019-09-26 | $28.80 | $29.28 | $26.68 | $27.29 | $27.29 | 259,465 |
| 2019-09-25 | $30.02 | $30.76 | $28.77 | $28.89 | $28.89 | 221,956 |
| 2019-09-24 | $31.10 | $31.13 | $29.79 | $30.06 | $30.06 | 179,801 |
| 2019-09-23 | $31.17 | $31.17 | $29.75 | $30.90 | $30.90 | 145,819 |
| 2019-09-20 | $29.97 | $31.62 | $29.81 | $31.17 | $31.17 | 242,372 |
| 2019-09-19 | $31.43 | $32.12 | $29.71 | $29.80 | $29.80 | 243,522 |
| 2019-09-18 | $31.90 | $32.46 | $30.72 | $31.42 | $31.42 | 170,986 |
| 2019-09-17 | $30.68 | $33.06 | $29.80 | $31.94 | $31.94 | 238,408 |
| 2019-09-16 | $30.91 | $30.99 | $29.62 | $30.27 | $30.27 | 157,129 |
| 2019-09-13 | $31.67 | $31.91 | $30.87 | $31.02 | $31.02 | 109,618 |
| 2019-09-12 | $31.91 | $32.47 | $30.95 | $31.50 | $31.50 | 199,023 |
| 2019-09-11 | $30.70 | $32.15 | $29.65 | $31.83 | $31.83 | 426,909 |
| 2019-09-10 | $33.66 | $33.88 | $30.55 | $30.64 | $30.64 | 442,533 |
| 2019-09-09 | $36.35 | $37.66 | $33.03 | $33.24 | $33.24 | 652,768 |
| 2019-09-06 | $35.59 | $36.05 | $34.87 | $35.71 | $35.71 | 149,157 |
| 2019-09-05 | $33.18 | $35.50 | $33.18 | $35.48 | $35.48 | 391,589 |
| 2019-09-04 | $33.50 | $33.75 | $32.59 | $33.12 | $33.12 | 191,340 |
| 2019-09-03 | $33.99 | $33.99 | $32.76 | $33.31 | $33.31 | 149,566 |
| 2019-08-30 | $34.37 | $34.50 | $32.52 | $33.27 | $33.27 | 97,218 |
| 2019-08-29 | $33.63 | $34.50 | $33.46 | $34.46 | $34.46 | 136,773 |
| 2019-08-28 | $33.05 | $34.00 | $32.88 | $33.36 | $33.36 | 103,235 |
| 2019-08-27 | $34.42 | $34.53 | $32.52 | $33.30 | $33.30 | 122,861 |
| 2019-08-26 | $33.35 | $34.41 | $32.96 | $34.29 | $34.29 | 204,145 |
| 2019-08-23 | $33.63 | $34.54 | $32.83 | $33.14 | $33.14 | 114,834 |
| 2019-08-22 | $34.86 | $35.00 | $33.54 | $34.10 | $34.10 | 95,706 |
| 2019-08-21 | $34.82 | $35.19 | $34.19 | $34.92 | $34.92 | 86,575 |
| 2019-08-20 | $34.70 | $35.25 | $34.18 | $34.31 | $34.31 | 79,559 |
| 2019-08-19 | $34.51 | $35.00 | $34.22 | $34.43 | $34.43 | 59,104 |
| 2019-08-16 | $33.67 | $34.44 | $33.36 | $34.15 | $34.15 | 87,884 |
| 2019-08-15 | $33.41 | $34.44 | $32.67 | $33.50 | $33.50 | 123,737 |
| 2019-08-14 | $34.66 | $34.66 | $32.57 | $33.34 | $33.34 | 177,585 |
| 2019-08-13 | $33.00 | $35.35 | $32.67 | $35.15 | $35.15 | 131,746 |
| 2019-08-12 | $33.61 | $33.89 | $32.53 | $32.94 | $32.94 | 117,448 |
| 2019-08-09 | $32.82 | $34.00 | $32.50 | $33.77 | $33.77 | 162,771 |
| 2019-08-08 | $34.30 | $35.62 | $32.75 | $33.07 | $33.07 | 998,425 |
| 2019-08-07 | $31.60 | $35.08 | $31.37 | $34.00 | $34.00 | 421,645 |
| 2019-08-06 | $31.59 | $33.59 | $30.05 | $30.82 | $30.82 | 581,051 |
| 2019-08-05 | $35.97 | $35.97 | $32.48 | $33.77 | $33.77 | 407,574 |
| 2019-08-02 | $37.31 | $37.66 | $35.69 | $36.11 | $36.11 | 193,176 |
| 2019-08-01 | $36.74 | $38.07 | $36.00 | $37.37 | $37.37 | 270,181 |
| 2019-07-31 | $37.70 | $37.78 | $36.60 | $36.70 | $36.70 | 160,831 |
| 2019-07-30 | $37.69 | $37.87 | $37.41 | $37.66 | $37.66 | 220,299 |
| 2019-07-29 | $37.68 | $38.28 | $37.50 | $37.72 | $37.72 | 169,612 |
| 2019-07-26 | $37.54 | $37.90 | $36.83 | $37.73 | $37.73 | 134,094 |
| 2019-07-25 | $37.81 | $38.11 | $36.62 | $37.29 | $37.29 | 149,852 |
| 2019-07-24 | $38.07 | $39.04 | $37.31 | $37.99 | $37.99 | 241,416 |
| 2019-07-23 | $37.88 | $38.28 | $37.42 | $37.99 | $37.99 | 162,747 |
| 2019-07-22 | $37.91 | $38.37 | $37.32 | $37.88 | $37.88 | 228,806 |
| 2019-07-19 | $38.43 | $39.20 | $37.29 | $37.73 | $37.73 | 120,911 |
| 2019-07-18 | $38.21 | $39.24 | $37.69 | $38.51 | $38.51 | 252,704 |
| 2019-07-17 | $38.65 | $39.04 | $37.79 | $38.41 | $38.41 | 139,606 |
| 2019-07-16 | $40.26 | $40.27 | $35.00 | $38.52 | $38.52 | 343,491 |
| 2019-07-15 | $40.57 | $41.37 | $39.60 | $40.16 | $40.16 | 308,329 |
| 2019-07-12 | $40.06 | $40.65 | $39.57 | $40.19 | $40.19 | 252,615 |
| 2019-07-11 | $40.08 | $40.69 | $39.29 | $40.09 | $40.09 | 212,838 |
| 2019-07-10 | $40.01 | $40.82 | $39.11 | $40.03 | $40.03 | 319,471 |
| 2019-07-09 | $39.89 | $40.29 | $39.83 | $40.11 | $40.11 | 435,020 |
| 2019-07-08 | $41.32 | $41.32 | $39.57 | $40.02 | $40.02 | 238,229 |
| 2019-07-05 | $41.28 | $43.06 | $40.25 | $40.80 | $40.80 | 114,408 |
| 2019-07-03 | $40.83 | $41.30 | $40.49 | $41.00 | $41.00 | 120,070 |
| 2019-07-02 | $43.00 | $43.37 | $39.53 | $40.80 | $40.80 | 316,487 |
| 2019-07-01 | $42.28 | $43.19 | $40.16 | $42.41 | $42.41 | 424,950 |
| 2019-06-28 | $37.47 | $41.34 | $37.47 | $40.97 | $40.97 | 1,476,437 |
| 2019-06-27 | $36.87 | $37.50 | $36.61 | $37.15 | $37.15 | 162,176 |
| 2019-06-26 | $37.29 | $38.23 | $36.50 | $36.84 | $36.84 | 147,030 |
| 2019-06-25 | $37.43 | $37.59 | $36.68 | $37.21 | $37.21 | 133,483 |
| 2019-06-24 | $37.90 | $38.17 | $36.43 | $37.04 | $37.04 | 197,934 |
| 2019-06-21 | $36.97 | $37.98 | $36.38 | $37.90 | $37.90 | 277,982 |
| 2019-06-20 | $36.70 | $38.78 | $36.14 | $36.97 | $36.97 | 280,078 |
| 2019-06-19 | $34.89 | $36.16 | $34.67 | $36.02 | $36.02 | 182,007 |
| 2019-06-18 | $36.47 | $37.77 | $35.10 | $35.37 | $35.37 | 226,491 |
| 2019-06-17 | $35.03 | $36.93 | $34.71 | $35.93 | $35.93 | 235,123 |
| 2019-06-14 | $34.17 | $35.28 | $34.13 | $34.60 | $34.60 | 211,157 |
| 2019-06-13 | $32.30 | $34.87 | $32.00 | $34.21 | $34.21 | 293,816 |
| 2019-06-12 | $31.88 | $32.30 | $31.50 | $31.80 | $31.80 | 197,451 |
| 2019-06-11 | $32.53 | $32.63 | $31.48 | $31.74 | $31.74 | 227,187 |
| 2019-06-10 | $32.37 | $33.68 | $31.99 | $32.40 | $32.40 | 408,073 |
| 2019-06-07 | $31.38 | $32.44 | $30.76 | $31.55 | $31.55 | 222,486 |
| 2019-06-06 | $31.04 | $31.66 | $30.42 | $31.17 | $31.17 | 173,473 |
| 2019-06-05 | $33.38 | $33.57 | $31.15 | $31.42 | $31.42 | 178,335 |
| 2019-06-04 | $33.38 | $33.59 | $32.26 | $33.14 | $33.14 | 155,838 |
| 2019-06-03 | $33.42 | $33.54 | $32.34 | $32.97 | $32.97 | 153,490 |
| 2019-05-31 | $32.86 | $33.34 | $31.68 | $32.86 | $32.86 | 98,481 |
| 2019-05-30 | $32.94 | $33.00 | $31.73 | $32.92 | $32.92 | 102,508 |
| 2019-05-29 | $33.22 | $33.73 | $31.83 | $32.66 | $32.66 | 175,357 |
| 2019-05-28 | $31.67 | $34.12 | $31.67 | $33.60 | $33.60 | 362,356 |
| 2019-05-24 | $30.45 | $32.34 | $30.02 | $31.60 | $31.60 | 193,418 |
| 2019-05-23 | $30.74 | $30.74 | $29.50 | $30.27 | $30.27 | 160,899 |
| 2019-05-22 | $31.28 | $32.11 | $30.66 | $31.07 | $31.07 | 144,586 |
| 2019-05-21 | $31.16 | $32.28 | $30.31 | $31.28 | $31.28 | 96,247 |
| 2019-05-20 | $30.00 | $31.56 | $30.00 | $30.98 | $30.98 | 150,388 |
| 2019-05-17 | $29.99 | $30.51 | $29.23 | $30.24 | $30.24 | 190,559 |
| 2019-05-16 | $31.95 | $32.40 | $29.90 | $30.15 | $30.15 | 176,948 |
| 2019-05-15 | $31.15 | $32.16 | $30.02 | $31.73 | $31.73 | 276,989 |
| 2019-05-14 | $29.88 | $32.90 | $29.53 | $31.44 | $31.44 | 389,775 |
| 2019-05-13 | $29.03 | $30.05 | $28.90 | $29.70 | $29.70 | 226,355 |
| 2019-05-10 | $29.59 | $30.40 | $29.00 | $29.95 | $29.95 | 419,193 |
| 2019-05-09 | $24.50 | $29.84 | $24.50 | $28.97 | $28.97 | 614,369 |
| 2019-05-08 | $23.58 | $24.28 | $23.58 | $24.25 | $24.25 | 342,980 |
| 2019-05-07 | $23.23 | $23.66 | $23.22 | $23.60 | $23.60 | 130,532 |
| 2019-05-06 | $22.42 | $23.63 | $22.42 | $23.20 | $23.20 | 93,582 |
| 2019-05-03 | $22.04 | $23.16 | $21.96 | $22.49 | $22.49 | 118,650 |
| 2019-05-02 | $21.43 | $22.98 | $21.00 | $21.86 | $21.86 | 175,477 |
| 2019-05-01 | $20.30 | $23.36 | $20.30 | $21.43 | $21.43 | 127,218 |
| 2019-04-30 | $21.00 | $21.00 | $20.07 | $20.20 | $20.20 | 84,300 |
| 2019-04-29 | $21.84 | $23.72 | $20.44 | $21.01 | $21.01 | 98,831 |
| 2019-04-26 | $20.31 | $23.21 | $20.07 | $21.81 | $21.81 | 114,750 |
| 2019-04-25 | $20.08 | $20.57 | $19.95 | $20.29 | $20.29 | 43,779 |
| 2019-04-24 | $19.66 | $20.38 | $19.66 | $19.97 | $19.97 | 84,035 |
| 2019-04-23 | $19.31 | $20.20 | $19.20 | $19.81 | $19.81 | 140,743 |
| 2019-04-22 | $19.14 | $19.89 | $18.66 | $19.23 | $19.23 | 159,125 |
| 2019-04-18 | $18.51 | $19.40 | $18.43 | $18.99 | $18.99 | 50,685 |
| 2019-04-17 | $19.56 | $19.85 | $18.08 | $18.54 | $18.54 | 130,375 |
| 2019-04-16 | $20.20 | $20.85 | $19.22 | $19.40 | $19.40 | 85,012 |
| 2019-04-15 | $20.77 | $20.77 | $20.05 | $20.09 | $20.09 | 35,246 |
| 2019-04-12 | $20.99 | $20.99 | $20.55 | $20.80 | $20.80 | 83,456 |
| 2019-04-11 | $21.93 | $21.93 | $20.62 | $20.87 | $20.87 | 174,056 |
| 2019-04-10 | $21.80 | $22.10 | $20.51 | $21.96 | $21.96 | 90,129 |
| 2019-04-09 | $22.54 | $22.54 | $21.00 | $21.67 | $21.67 | 104,646 |
| 2019-04-08 | $21.52 | $23.07 | $20.97 | $21.04 | $21.04 | 63,588 |
| 2019-04-05 | $21.67 | $22.21 | $21.25 | $21.52 | $21.52 | 80,216 |
| 2019-04-04 | $23.62 | $23.62 | $21.37 | $21.60 | $21.60 | 132,557 |
| 2019-04-03 | $23.97 | $24.00 | $23.03 | $23.16 | $23.16 | 83,712 |
| 2019-04-02 | $23.31 | $24.19 | $23.18 | $23.63 | $23.63 | 51,938 |
| 2019-04-01 | $24.00 | $24.15 | $23.11 | $23.33 | $23.33 | 93,799 |
| 2019-03-29 | $24.08 | $24.41 | $23.00 | $23.95 | $23.95 | 111,182 |
| 2019-03-28 | $23.29 | $24.03 | $23.13 | $23.71 | $23.71 | 49,956 |
| 2019-03-27 | $23.76 | $23.88 | $22.78 | $22.94 | $22.94 | 67,449 |
| 2019-03-26 | $23.41 | $24.50 | $23.21 | $23.81 | $23.81 | 65,402 |
| 2019-03-25 | $23.26 | $23.60 | $22.65 | $22.99 | $22.99 | 95,551 |
| 2019-03-22 | $24.10 | $24.46 | $22.61 | $23.24 | $23.24 | 86,026 |
| 2019-03-21 | $23.64 | $24.93 | $23.52 | $24.35 | $24.35 | 110,807 |
| 2019-03-20 | $22.24 | $23.94 | $21.88 | $23.54 | $23.54 | 105,432 |
| 2019-03-19 | $21.95 | $22.95 | $21.52 | $22.28 | $22.28 | 89,844 |
| 2019-03-18 | $22.90 | $23.17 | $21.71 | $21.84 | $21.84 | 57,802 |
| 2019-03-15 | $21.59 | $23.89 | $21.31 | $22.60 | $22.60 | 188,237 |
| 2019-03-14 | $22.04 | $22.57 | $21.31 | $21.50 | $21.50 | 43,653 |
| 2019-03-13 | $20.72 | $22.09 | $20.65 | $22.00 | $22.00 | 55,990 |
| 2019-03-12 | $21.49 | $21.62 | $20.12 | $20.62 | $20.62 | 79,386 |
| 2019-03-11 | $20.63 | $21.99 | $20.58 | $21.42 | $21.42 | 73,927 |
| 2019-03-08 | $20.27 | $20.98 | $20.27 | $20.53 | $20.53 | 24,384 |
| 2019-03-07 | $20.00 | $21.28 | $19.88 | $20.47 | $20.47 | 73,134 |
| 2019-03-06 | $20.75 | $22.23 | $19.75 | $19.91 | $19.91 | 327,128 |
| 2019-03-05 | $21.50 | $22.41 | $20.14 | $20.75 | $20.75 | 78,129 |
| 2019-03-04 | $22.16 | $24.41 | $20.81 | $21.44 | $21.44 | 74,193 |
| 2019-03-01 | $21.82 | $22.45 | $21.56 | $21.75 | $21.75 | 143,208 |
| 2019-02-28 | $21.01 | $21.59 | $20.56 | $21.26 | $21.26 | 46,704 |
| 2019-02-27 | $21.28 | $21.64 | $20.54 | $20.85 | $20.85 | 60,359 |
| 2019-02-26 | $21.57 | $21.91 | $20.20 | $21.34 | $21.34 | 76,121 |
| 2019-02-25 | $22.24 | $22.24 | $21.01 | $21.45 | $21.45 | 70,394 |
| 2019-02-22 | $22.89 | $22.89 | $21.18 | $21.50 | $21.50 | 152,121 |
| 2019-02-21 | $20.99 | $22.66 | $20.80 | $22.50 | $22.50 | 314,357 |
| 2019-02-20 | $18.18 | $21.81 | $18.18 | $21.13 | $21.13 | 358,549 |
| 2019-02-19 | $16.50 | $18.15 | $16.47 | $18.00 | $18.00 | 336,072 |
| 2019-02-15 | $15.89 | $16.50 | $15.89 | $16.44 | $16.44 | 33,260 |
| 2019-02-14 | $15.93 | $16.42 | $15.43 | $15.65 | $15.65 | 88,864 |
| 2019-02-13 | $15.75 | $15.89 | $15.38 | $15.70 | $15.70 | 46,723 |
| 2019-02-12 | $14.62 | $15.75 | $14.62 | $15.72 | $15.72 | 54,881 |
| 2019-02-11 | $14.97 | $14.97 | $14.35 | $14.56 | $14.56 | 18,971 |
| 2019-02-08 | $14.69 | $15.68 | $14.69 | $14.90 | $14.90 | 32,733 |
| 2019-02-07 | $14.76 | $15.14 | $14.57 | $14.80 | $14.80 | 15,185 |
| 2019-02-06 | $14.62 | $15.10 | $14.11 | $14.91 | $14.91 | 37,376 |
| 2019-02-05 | $15.00 | $15.15 | $14.52 | $14.65 | $14.65 | 26,372 |
| 2019-02-04 | $15.00 | $15.75 | $14.66 | $15.18 | $15.18 | 106,843 |
| 2019-02-01 | $14.63 | $14.89 | $14.05 | $14.81 | $14.81 | 60,351 |
| 2019-01-31 | $14.40 | $14.77 | $14.14 | $14.60 | $14.60 | 38,082 |
| 2019-01-30 | $14.36 | $14.67 | $14.00 | $14.19 | $14.19 | 31,011 |
| 2019-01-29 | $14.40 | $15.02 | $14.01 | $14.27 | $14.27 | 45,667 |
| 2019-01-28 | $14.95 | $15.20 | $14.27 | $14.35 | $14.35 | 28,543 |
| 2019-01-25 | $14.85 | $15.44 | $14.85 | $14.99 | $14.99 | 27,062 |
| 2019-01-24 | $15.03 | $15.20 | $14.59 | $14.84 | $14.84 | 37,591 |
| 2019-01-23 | $14.94 | $15.02 | $14.54 | $14.72 | $14.72 | 31,782 |
| 2019-01-22 | $15.16 | $15.32 | $14.68 | $14.85 | $14.85 | 18,904 |
| 2019-01-18 | $15.14 | $15.35 | $14.79 | $15.18 | $15.18 | 108,138 |
| 2019-01-17 | $14.96 | $15.23 | $14.96 | $15.06 | $15.06 | 24,445 |
| 2019-01-16 | $14.99 | $15.04 | $14.74 | $14.95 | $14.95 | 67,308 |
| 2019-01-15 | $14.97 | $15.10 | $14.64 | $14.99 | $14.99 | 123,836 |
| 2019-01-14 | $14.24 | $15.05 | $14.11 | $14.95 | $14.95 | 41,693 |
| 2019-01-11 | $14.59 | $14.59 | $14.00 | $14.35 | $14.35 | 182,732 |
| 2019-01-10 | $14.38 | $15.05 | $13.97 | $14.69 | $14.69 | 214,011 |
| 2019-01-09 | $13.28 | $14.74 | $13.00 | $14.49 | $14.49 | 63,776 |
| 2019-01-08 | $14.40 | $14.40 | $13.25 | $13.32 | $13.32 | 114,684 |
| 2019-01-07 | $14.76 | $15.14 | $14.18 | $14.34 | $14.34 | 118,117 |
| 2019-01-04 | $13.73 | $14.97 | $13.67 | $14.73 | $14.73 | 65,316 |
| 2019-01-03 | $14.02 | $15.40 | $13.10 | $13.52 | $13.52 | 64,124 |
| 2019-01-02 | $15.00 | $15.13 | $13.90 | $14.16 | $14.16 | 152,481 |
| 2018-12-31 | $14.69 | $15.25 | $14.31 | $15.11 | $15.11 | 46,841 |
| 2018-12-28 | $15.08 | $15.28 | $14.44 | $14.56 | $14.56 | 29,158 |
| 2018-12-27 | $14.15 | $15.15 | $13.87 | $15.15 | $15.15 | 77,603 |
| 2018-12-26 | $13.80 | $14.80 | $13.52 | $14.27 | $14.27 | 96,678 |
| 2018-12-24 | $14.03 | $14.03 | $13.43 | $13.71 | $13.71 | 20,296 |
| 2018-12-21 | $14.24 | $15.78 | $13.50 | $13.89 | $13.89 | 944,441 |
| 2018-12-20 | $14.81 | $15.08 | $13.66 | $14.15 | $14.15 | 196,813 |
| 2018-12-19 | $15.76 | $16.17 | $14.70 | $14.99 | $14.99 | 130,701 |
| 2018-12-18 | $15.54 | $16.49 | $15.13 | $15.55 | $15.55 | 133,230 |
| 2018-12-17 | $16.09 | $16.09 | $15.13 | $15.46 | $15.46 | 105,751 |
| 2018-12-14 | $15.99 | $16.75 | $15.80 | $16.30 | $16.30 | 88,977 |
| 2018-12-13 | $16.52 | $16.60 | $15.56 | $15.96 | $15.96 | 67,783 |
| 2018-12-12 | $15.29 | $16.88 | $15.29 | $16.43 | $16.43 | 160,035 |
| 2018-12-11 | $15.99 | $16.89 | $15.44 | $15.48 | $15.48 | 145,677 |
| 2018-12-10 | $15.33 | $16.65 | $15.23 | $16.10 | $16.10 | 155,015 |
| 2018-12-07 | $14.81 | $15.75 | $13.67 | $15.17 | $15.17 | 140,445 |
| 2018-12-06 | $14.26 | $14.99 | $13.94 | $14.80 | $14.80 | 218,607 |
| 2018-12-04 | $13.87 | $14.52 | $13.24 | $14.34 | $14.34 | 200,456 |
| 2018-12-03 | $13.23 | $14.08 | $13.10 | $14.01 | $14.01 | 247,572 |
| 2018-11-30 | $13.38 | $13.72 | $11.95 | $13.20 | $13.20 | 143,071 |
| 2018-11-29 | $14.13 | $14.24 | $13.11 | $13.40 | $13.40 | 199,649 |
| 2018-11-28 | $14.77 | $14.77 | $13.95 | $14.09 | $14.09 | 113,359 |
| 2018-11-27 | $15.14 | $15.25 | $14.51 | $14.82 | $14.82 | 44,680 |
| 2018-11-26 | $15.24 | $15.39 | $14.35 | $14.99 | $14.99 | 186,537 |
| 2018-11-23 | $14.87 | $14.92 | $14.13 | $14.92 | $14.92 | 16,500 |
| 2018-11-21 | $14.22 | $14.85 | $14.10 | $14.73 | $14.73 | 19,090 |
| 2018-11-20 | $15.15 | $15.15 | $13.50 | $14.00 | $14.00 | 81,347 |
| 2018-11-19 | $15.05 | $15.25 | $14.80 | $15.20 | $15.20 | 46,498 |
| 2018-11-16 | $15.10 | $15.50 | $14.93 | $15.05 | $15.05 | 135,706 |
| 2018-11-15 | $15.20 | $15.49 | $14.59 | $15.15 | $15.15 | 278,976 |
| 2018-11-14 | $15.56 | $15.58 | $14.98 | $15.14 | $15.14 | 81,844 |
| 2018-11-13 | $15.15 | $15.59 | $14.52 | $15.50 | $15.50 | 167,833 |
| 2018-11-12 | $14.85 | $15.22 | $14.85 | $15.01 | $15.01 | 79,069 |
| 2018-11-09 | $15.03 | $15.14 | $14.55 | $14.84 | $14.84 | 315,322 |
| 2018-11-08 | $15.51 | $15.51 | $14.80 | $15.00 | $15.00 | 177,939 |
| 2018-11-07 | $15.00 | $15.75 | $14.85 | $15.63 | $15.63 | 869,740 |
| 2018-11-06 | $14.85 | $15.35 | $14.75 | $14.90 | $14.90 | 272,314 |
| 2018-11-05 | $15.15 | $15.75 | $14.75 | $14.75 | $14.75 | 265,967 |
| 2018-11-02 | $14.95 | $15.88 | $14.67 | $15.07 | $15.07 | 641,093 |
| 2018-11-01 | $14.90 | $14.90 | $13.07 | $14.50 | $14.50 | 445,694 |
| 2018-10-31 | $16.05 | $17.00 | $14.75 | $14.98 | $14.98 | 3,031,030 |
Axonics Inc (AXNX) News Headlines
.jpg)
Boston Scientific Likely Faces FTC Scrutiny on $3.7 Billion Axonics Deal
None
bloomberg.com March 7, 2024.jpg)
FTC seeks more information on Boston Scientific's $3.7 bln Axonics deal
None
reuters.com April 4, 2024Recent Axonics Inc (AXNX) News
Similar Companies to Axonics Inc (AXNX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |