Bandwidth Inc - Class A (BAND) Exchange: NASDAQ
Data as of May 2, 2025
$12.15 ($-0.21) -1.70%
Bandwidth Inc - Class A - Daily Information
Click for more stock information on Bandwidth Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.26 |
| Previous Close | $12.15 |
| High | $12.39 |
| Low | $11.87 |
| Adjusted Open | $12.26 |
| Previous Adjusted Close | $12.15 |
| Adjusted High | $12.39 |
| Adjusted Low | $11.87 |
About Bandwidth Inc - Class A (BAND)
Bandwidth Inc - Class A (BAND) is a software-as-a-service (SaaS) company founded in 1999 by David Morken. Bandwidthâs communication platform-as-a-service (CPaaS) helps companies make, manage, and scale tech-driven customer communications for sales, marketing, customer service and operations. Bandwidth has served more than 45,000 customers globally and is one of the largest CPaaS providers in the United States. The demand for cloud-based communication services has been increasing across various industries, and Bandwidth has a path to continued growth. As of December 2020, Bandwidth had more than 1,700 employees and reported approximately $288 million in revenue for the year ending December 31, 2019. Since its inception in 1999, the company has experienced consistent growth, increasing revenues each year since its first reported $1.9 million in 2002. In recent years, the company has seen its revenue grow at a CAGR of 23.3% from 2015 to 2019. Bandwidthâs success has also been reflected in it s stock performance, with shares rising 6.7% year-to-date before its first day of trading. In 2019, the company reported net income of $7.8 million, up 74% from the previous year. The company has also been able to increase its global customer base, adding customers in the enterprise, small and medium business (SMB) segment, and telecommunications segment. In addition, Bandwidth has developed a strong portfolio of partners, including Amazon, Microsoft, Google and others. Bandwidth works to remain competitive in the CPaaS market by launching new products, partnerships and integrations. Overall, Bandwidth Inc - Class A (BAND) is a technology provider that has experienced rapid growth in both its customer base and revenue since its inception. The company has achieved success through the launch of new products, strategic partnerships and integrations, serving 45,000 customers and reporting generated $288 million in revenue for the year ending December 31, 2019. The software-as-a-service (SaaS) platform is consistent in pushing to innovate with cloud-based communication services, advancing in customer acquisition as well as stock performance. Bandwidth is forecast to stay competitive in the CPaaS industry with an increasing demand in customer communications services.
Invest in Bandwidth Inc - Class A (BAND)
Historical Stock Data for Bandwidth Inc - Class A (BAND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $12.26 | $12.39 | $11.87 | $12.15 | $12.15 | 225,281 |
| 2025-04-10 | $12.55 | $12.75 | $11.97 | $12.36 | $12.36 | 324,495 |
| 2025-04-09 | $11.50 | $13.30 | $11.50 | $13.00 | $13.00 | 388,093 |
| 2025-04-08 | $12.80 | $12.97 | $11.50 | $11.66 | $11.66 | 440,636 |
| 2025-04-07 | $11.68 | $12.87 | $11.47 | $12.17 | $12.17 | 529,146 |
| 2025-04-04 | $12.10 | $12.42 | $11.80 | $12.35 | $12.35 | 499,104 |
| 2025-04-03 | $12.71 | $13.04 | $12.26 | $12.68 | $12.68 | 395,822 |
| 2025-04-02 | $13.27 | $13.69 | $13.27 | $13.59 | $13.59 | 294,398 |
| 2025-04-01 | $13.01 | $13.60 | $12.75 | $13.54 | $13.54 | 380,011 |
| 2025-03-31 | $13.07 | $13.28 | $12.83 | $13.10 | $13.10 | 275,511 |
| 2025-03-28 | $14.62 | $14.62 | $13.31 | $13.37 | $13.37 | 340,827 |
| 2025-03-27 | $14.66 | $14.76 | $14.13 | $14.22 | $14.22 | 232,459 |
| 2025-03-26 | $14.85 | $15.09 | $14.69 | $14.73 | $14.73 | 179,021 |
| 2025-03-25 | $15.40 | $15.50 | $15.02 | $15.04 | $15.04 | 217,857 |
| 2025-03-24 | $15.36 | $15.50 | $15.16 | $15.26 | $15.26 | 157,019 |
| 2025-03-21 | $14.79 | $15.17 | $14.60 | $15.10 | $15.10 | 238,813 |
| 2025-03-20 | $14.95 | $15.28 | $14.95 | $15.02 | $15.02 | 141,002 |
| 2025-03-19 | $14.89 | $15.26 | $14.89 | $15.09 | $15.09 | 151,520 |
| 2025-03-18 | $14.99 | $15.16 | $14.77 | $14.82 | $14.82 | 292,068 |
| 2025-03-17 | $14.81 | $15.16 | $14.75 | $15.03 | $15.03 | 194,624 |
| 2025-03-14 | $14.66 | $14.96 | $14.37 | $14.85 | $14.85 | 283,668 |
| 2025-03-13 | $14.73 | $14.85 | $14.42 | $14.45 | $14.45 | 355,751 |
| 2025-03-12 | $14.99 | $15.16 | $14.56 | $14.89 | $14.89 | 241,228 |
| 2025-03-11 | $14.44 | $14.98 | $14.26 | $14.79 | $14.79 | 292,844 |
| 2025-03-10 | $14.79 | $15.11 | $14.37 | $14.48 | $14.48 | 405,416 |
| 2025-03-07 | $15.11 | $15.46 | $14.85 | $15.13 | $15.13 | 263,063 |
| 2025-03-06 | $14.91 | $15.72 | $14.91 | $15.32 | $15.32 | 413,499 |
| 2025-03-05 | $15.08 | $15.41 | $14.98 | $15.26 | $15.26 | 496,154 |
| 2025-03-04 | $14.78 | $15.53 | $14.48 | $15.17 | $15.17 | 441,941 |
| 2025-03-03 | $15.97 | $16.08 | $14.96 | $15.10 | $15.10 | 608,239 |
| 2025-02-28 | $16.06 | $16.28 | $15.78 | $15.97 | $15.97 | 294,581 |
| 2025-02-27 | $16.88 | $16.94 | $16.11 | $16.18 | $16.18 | 216,591 |
| 2025-02-26 | $16.98 | $17.08 | $16.56 | $16.74 | $16.74 | 202,717 |
| 2025-02-25 | $17.02 | $17.02 | $16.19 | $16.75 | $16.75 | 357,435 |
| 2025-02-24 | $17.17 | $17.20 | $16.33 | $16.95 | $16.95 | 426,999 |
| 2025-02-21 | $17.41 | $17.57 | $16.56 | $17.00 | $17.00 | 748,543 |
| 2025-02-20 | $16.13 | $18.05 | $15.80 | $17.46 | $17.46 | 1,172,771 |
| 2025-02-19 | $18.53 | $18.68 | $18.18 | $18.27 | $18.27 | 335,338 |
| 2025-02-18 | $18.78 | $19.00 | $18.09 | $18.74 | $18.74 | 308,931 |
| 2025-02-14 | $19.46 | $19.68 | $18.55 | $18.71 | $18.71 | 297,247 |
| 2025-02-13 | $19.37 | $19.88 | $19.27 | $19.61 | $19.61 | 390,056 |
| 2025-02-12 | $18.23 | $19.32 | $18.10 | $19.28 | $19.28 | 346,047 |
| 2025-02-11 | $18.08 | $18.85 | $18.08 | $18.63 | $18.63 | 295,228 |
| 2025-02-10 | $17.96 | $18.29 | $17.84 | $18.26 | $18.26 | 153,435 |
| 2025-02-07 | $17.98 | $18.15 | $17.42 | $17.73 | $17.73 | 174,552 |
| 2025-02-06 | $18.19 | $18.36 | $17.83 | $18.00 | $18.00 | 159,688 |
| 2025-02-05 | $18.38 | $18.54 | $18.09 | $18.10 | $18.10 | 175,207 |
| 2025-02-04 | $17.63 | $18.52 | $17.63 | $18.36 | $18.36 | 226,779 |
| 2025-02-03 | $17.15 | $17.64 | $16.62 | $17.60 | $17.60 | 268,253 |
| 2025-01-31 | $18.11 | $18.39 | $17.57 | $17.77 | $17.77 | 254,060 |
| 2025-01-30 | $18.25 | $18.25 | $17.47 | $17.97 | $17.97 | 277,943 |
| 2025-01-29 | $18.06 | $18.14 | $17.61 | $18.00 | $18.00 | 360,469 |
| 2025-01-28 | $16.85 | $18.25 | $16.38 | $18.19 | $18.19 | 477,333 |
| 2025-01-27 | $17.00 | $17.40 | $16.69 | $16.90 | $16.90 | 247,865 |
| 2025-01-24 | $16.33 | $17.59 | $16.33 | $17.21 | $17.21 | 441,310 |
| 2025-01-23 | $16.04 | $16.25 | $15.85 | $16.11 | $16.11 | 138,243 |
| 2025-01-22 | $15.92 | $16.57 | $15.92 | $16.28 | $16.28 | 155,983 |
| 2025-01-21 | $15.89 | $16.40 | $15.76 | $16.02 | $16.02 | 259,243 |
| 2025-01-17 | $15.96 | $15.98 | $15.49 | $15.68 | $15.68 | 121,096 |
| 2025-01-16 | $15.80 | $16.08 | $15.56 | $15.69 | $15.69 | 177,304 |
| 2025-01-15 | $16.15 | $16.20 | $15.76 | $15.80 | $15.80 | 246,289 |
| 2025-01-14 | $15.72 | $16.03 | $15.43 | $15.57 | $15.57 | 161,222 |
| 2025-01-13 | $15.72 | $15.77 | $15.46 | $15.54 | $15.54 | 265,915 |
| 2025-01-10 | $15.91 | $16.08 | $15.69 | $16.00 | $16.00 | 247,910 |
| 2025-01-08 | $16.21 | $16.66 | $15.94 | $16.43 | $16.43 | 320,809 |
| 2025-01-07 | $17.43 | $17.43 | $16.13 | $16.41 | $16.41 | 255,949 |
| 2025-01-06 | $17.14 | $17.59 | $17.14 | $17.47 | $17.47 | 221,689 |
| 2025-01-03 | $16.84 | $17.40 | $16.84 | $17.02 | $17.02 | 268,697 |
| 2025-01-02 | $17.26 | $17.69 | $16.65 | $16.71 | $16.71 | 319,806 |
| 2024-12-31 | $17.01 | $17.39 | $16.90 | $17.02 | $17.02 | 280,765 |
| 2024-12-30 | $17.25 | $17.25 | $16.65 | $16.89 | $16.89 | 217,463 |
| 2024-12-27 | $17.57 | $17.78 | $17.01 | $17.32 | $17.32 | 184,878 |
| 2024-12-26 | $17.75 | $18.08 | $17.57 | $17.73 | $17.73 | 188,099 |
| 2024-12-24 | $17.98 | $18.09 | $17.73 | $17.87 | $17.87 | 93,266 |
| 2024-12-23 | $18.15 | $18.17 | $17.73 | $17.95 | $17.95 | 302,487 |
| 2024-12-20 | $17.68 | $18.29 | $17.68 | $18.12 | $18.12 | 488,936 |
| 2024-12-19 | $18.38 | $18.59 | $17.62 | $17.98 | $17.98 | 211,503 |
| 2024-12-18 | $19.22 | $19.61 | $17.75 | $18.12 | $18.12 | 219,007 |
| 2024-12-17 | $19.43 | $19.63 | $19.00 | $19.17 | $19.17 | 184,139 |
| 2024-12-16 | $19.23 | $20.13 | $18.75 | $19.55 | $19.55 | 224,683 |
| 2024-12-13 | $19.44 | $19.58 | $18.64 | $18.71 | $18.71 | 170,892 |
| 2024-12-12 | $20.10 | $20.23 | $19.54 | $19.59 | $19.59 | 161,736 |
| 2024-12-11 | $20.00 | $20.33 | $19.45 | $20.25 | $20.25 | 140,064 |
| 2024-12-10 | $20.35 | $20.40 | $19.71 | $19.81 | $19.81 | 153,485 |
| 2024-12-09 | $20.19 | $21.08 | $20.11 | $20.40 | $20.40 | 201,568 |
| 2024-12-06 | $20.14 | $20.23 | $19.84 | $19.98 | $19.98 | 152,050 |
| 2024-12-05 | $20.64 | $20.93 | $19.75 | $19.78 | $19.78 | 188,712 |
| 2024-12-04 | $20.30 | $20.88 | $20.07 | $20.77 | $20.77 | 277,948 |
| 2024-12-03 | $20.25 | $20.43 | $19.14 | $20.29 | $20.29 | 441,737 |
| 2024-12-02 | $20.97 | $21.21 | $20.61 | $21.11 | $21.11 | 399,651 |
| 2024-11-29 | $21.63 | $22.22 | $20.93 | $21.03 | $21.03 | 394,980 |
| 2024-11-27 | $21.44 | $21.70 | $21.12 | $21.61 | $21.61 | 144,509 |
| 2024-11-26 | $21.51 | $21.85 | $21.08 | $21.26 | $21.26 | 223,093 |
| 2024-11-25 | $20.94 | $22.10 | $20.94 | $21.84 | $21.84 | 293,553 |
| 2024-11-22 | $19.30 | $20.80 | $18.87 | $20.67 | $20.67 | 243,718 |
| 2024-11-21 | $18.09 | $19.47 | $18.05 | $19.23 | $19.23 | 470,790 |
| 2024-11-20 | $17.87 | $18.32 | $17.80 | $17.99 | $17.99 | 157,637 |
| 2024-11-19 | $17.57 | $18.24 | $17.27 | $17.95 | $17.95 | 164,972 |
| 2024-11-18 | $18.73 | $18.73 | $17.53 | $17.85 | $17.85 | 375,855 |
| 2024-11-15 | $18.95 | $19.14 | $18.37 | $18.57 | $18.57 | 181,139 |
| 2024-11-14 | $19.27 | $19.35 | $18.69 | $18.83 | $18.83 | 222,824 |
| 2024-11-13 | $19.54 | $19.80 | $19.26 | $19.29 | $19.29 | 350,015 |
| 2024-11-12 | $19.67 | $19.67 | $19.10 | $19.32 | $19.32 | 266,540 |
| 2024-11-11 | $19.84 | $20.01 | $19.50 | $19.75 | $19.75 | 238,234 |
| 2024-11-08 | $19.71 | $19.88 | $19.35 | $19.65 | $19.65 | 166,015 |
| 2024-11-07 | $20.10 | $20.23 | $19.41 | $19.68 | $19.68 | 239,790 |
| 2024-11-06 | $20.50 | $20.88 | $20.01 | $20.17 | $20.17 | 325,946 |
| 2024-11-05 | $18.51 | $19.61 | $18.48 | $19.56 | $19.56 | 238,245 |
| 2024-11-04 | $18.32 | $19.07 | $18.32 | $18.59 | $18.59 | 325,728 |
| 2024-11-01 | $19.91 | $20.08 | $18.64 | $18.70 | $18.70 | 434,547 |
| 2024-10-31 | $22.88 | $23.00 | $19.49 | $19.50 | $19.50 | 900,274 |
| 2024-10-30 | $18.93 | $19.42 | $18.79 | $18.84 | $18.84 | 262,256 |
| 2024-10-29 | $18.01 | $19.03 | $17.85 | $19.01 | $19.01 | 254,664 |
| 2024-10-28 | $18.08 | $18.59 | $18.06 | $18.30 | $18.30 | 166,410 |
| 2024-10-25 | $17.80 | $17.94 | $17.56 | $17.88 | $17.88 | 170,440 |
| 2024-10-24 | $17.96 | $18.14 | $17.56 | $17.69 | $17.69 | 241,249 |
| 2024-10-23 | $18.64 | $18.65 | $17.51 | $17.85 | $17.85 | 164,695 |
| 2024-10-22 | $18.94 | $19.17 | $18.74 | $18.78 | $18.78 | 208,966 |
| 2024-10-21 | $19.21 | $19.70 | $18.71 | $18.97 | $18.97 | 280,546 |
| 2024-10-18 | $18.02 | $19.36 | $17.88 | $19.30 | $19.30 | 334,932 |
| 2024-10-17 | $17.78 | $17.95 | $17.28 | $17.93 | $17.93 | 331,582 |
| 2024-10-16 | $17.48 | $17.87 | $17.30 | $17.80 | $17.80 | 619,948 |
| 2024-10-15 | $17.04 | $17.49 | $17.04 | $17.24 | $17.24 | 378,139 |
| 2024-10-14 | $17.23 | $17.32 | $16.92 | $17.10 | $17.10 | 210,099 |
| 2024-10-11 | $16.68 | $17.40 | $16.68 | $17.27 | $17.27 | 182,714 |
| 2024-10-10 | $16.90 | $17.31 | $16.77 | $17.05 | $17.05 | 94,013 |
| 2024-10-09 | $17.24 | $17.71 | $17.13 | $17.15 | $17.15 | 145,957 |
| 2024-10-08 | $17.52 | $17.63 | $17.29 | $17.33 | $17.33 | 86,303 |
| 2024-10-07 | $17.73 | $17.90 | $17.37 | $17.58 | $17.58 | 106,661 |
| 2024-10-04 | $17.53 | $17.78 | $17.36 | $17.77 | $17.77 | 123,780 |
| 2024-10-03 | $17.35 | $17.38 | $17.09 | $17.12 | $17.12 | 85,478 |
| 2024-10-02 | $17.00 | $17.45 | $16.87 | $17.42 | $17.42 | 140,646 |
| 2024-10-01 | $17.47 | $17.47 | $16.65 | $17.20 | $17.20 | 188,739 |
| 2024-09-30 | $17.16 | $17.75 | $17.16 | $17.51 | $17.51 | 173,594 |
| 2024-09-27 | $17.38 | $17.64 | $17.14 | $17.32 | $17.32 | 203,888 |
| 2024-09-26 | $17.54 | $17.54 | $17.11 | $17.14 | $17.14 | 214,861 |
| 2024-09-25 | $17.42 | $17.42 | $17.09 | $17.11 | $17.11 | 125,047 |
| 2024-09-24 | $17.46 | $17.61 | $17.17 | $17.43 | $17.43 | 161,981 |
| 2024-09-23 | $17.43 | $17.43 | $17.06 | $17.28 | $17.28 | 145,495 |
| 2024-09-20 | $17.45 | $17.54 | $17.22 | $17.23 | $17.23 | 351,701 |
| 2024-09-19 | $18.02 | $18.02 | $17.40 | $17.57 | $17.57 | 119,273 |
| 2024-09-18 | $17.30 | $18.17 | $17.19 | $17.36 | $17.36 | 179,088 |
| 2024-09-17 | $17.82 | $18.09 | $17.25 | $17.32 | $17.32 | 157,023 |
| 2024-09-16 | $17.44 | $17.72 | $17.23 | $17.59 | $17.59 | 165,412 |
| 2024-09-13 | $16.61 | $17.46 | $16.61 | $17.41 | $17.41 | 188,808 |
| 2024-09-12 | $16.46 | $16.70 | $16.15 | $16.32 | $16.32 | 207,384 |
| 2024-09-11 | $16.20 | $16.46 | $15.90 | $16.29 | $16.29 | 147,678 |
| 2024-09-10 | $16.25 | $16.54 | $15.94 | $16.46 | $16.46 | 177,373 |
| 2024-09-09 | $15.89 | $16.42 | $15.82 | $16.15 | $16.15 | 250,948 |
| 2024-09-06 | $17.04 | $17.11 | $15.89 | $15.91 | $15.91 | 282,972 |
| 2024-09-05 | $16.84 | $17.28 | $16.68 | $17.10 | $17.10 | 139,446 |
| 2024-09-04 | $16.77 | $17.12 | $16.55 | $16.86 | $16.86 | 182,638 |
| 2024-09-03 | $16.84 | $17.21 | $16.82 | $16.88 | $16.88 | 187,803 |
| 2024-08-30 | $17.59 | $17.74 | $16.92 | $17.16 | $17.16 | 156,172 |
| 2024-08-29 | $17.29 | $17.70 | $17.07 | $17.58 | $17.58 | 228,950 |
| 2024-08-28 | $17.04 | $17.15 | $16.77 | $17.11 | $17.11 | 186,232 |
| 2024-08-27 | $17.24 | $17.66 | $16.98 | $17.26 | $17.26 | 171,802 |
| 2024-08-26 | $17.36 | $17.65 | $17.04 | $17.57 | $17.57 | 136,692 |
| 2024-08-23 | $16.58 | $17.36 | $16.55 | $17.33 | $17.33 | 268,858 |
| 2024-08-22 | $17.24 | $17.34 | $16.19 | $16.34 | $16.34 | 216,094 |
| 2024-08-21 | $17.37 | $17.37 | $16.97 | $17.15 | $17.15 | 209,958 |
| 2024-08-20 | $17.43 | $17.43 | $16.97 | $17.17 | $17.17 | 197,496 |
| 2024-08-19 | $16.36 | $17.40 | $16.32 | $17.30 | $17.30 | 295,430 |
| 2024-08-16 | $16.03 | $16.33 | $16.00 | $16.30 | $16.30 | 156,643 |
| 2024-08-15 | $16.00 | $16.37 | $15.90 | $16.14 | $16.14 | 166,238 |
| 2024-08-14 | $16.07 | $16.17 | $15.44 | $15.47 | $15.47 | 265,400 |
| 2024-08-13 | $15.64 | $16.30 | $15.39 | $16.11 | $16.11 | 251,949 |
| 2024-08-12 | $15.76 | $15.76 | $15.11 | $15.37 | $15.37 | 268,471 |
| 2024-08-09 | $15.63 | $15.81 | $15.42 | $15.78 | $15.78 | 229,242 |
| 2024-08-08 | $15.60 | $15.72 | $15.01 | $15.62 | $15.62 | 242,922 |
| 2024-08-07 | $15.92 | $16.31 | $15.08 | $15.43 | $15.43 | 493,400 |
| 2024-08-06 | $15.23 | $15.84 | $14.75 | $15.80 | $15.80 | 477,929 |
| 2024-08-05 | $13.77 | $15.03 | $13.51 | $14.93 | $14.93 | 679,220 |
| 2024-08-02 | $15.70 | $15.84 | $15.04 | $15.21 | $15.21 | 606,833 |
| 2024-08-01 | $21.19 | $21.19 | $15.74 | $15.97 | $15.97 | 1,530,007 |
| 2024-07-31 | $22.97 | $23.60 | $22.18 | $22.82 | $22.82 | 460,550 |
| 2024-07-30 | $22.63 | $23.90 | $22.33 | $22.51 | $22.51 | 509,038 |
| 2024-07-29 | $22.49 | $22.99 | $22.26 | $22.50 | $22.50 | 231,547 |
| 2024-07-26 | $22.23 | $22.66 | $22.06 | $22.49 | $22.49 | 399,749 |
| 2024-07-25 | $21.13 | $22.14 | $20.62 | $21.77 | $21.77 | 258,340 |
| 2024-07-24 | $21.46 | $22.16 | $20.97 | $21.01 | $21.01 | 266,907 |
| 2024-07-23 | $21.40 | $22.45 | $21.40 | $21.77 | $21.77 | 392,744 |
| 2024-07-22 | $20.89 | $21.74 | $20.40 | $21.61 | $21.61 | 215,716 |
| 2024-07-19 | $20.46 | $20.97 | $19.97 | $20.76 | $20.76 | 268,717 |
| 2024-07-18 | $21.20 | $21.50 | $20.05 | $20.45 | $20.45 | 297,473 |
| 2024-07-17 | $19.79 | $21.39 | $19.79 | $21.22 | $21.22 | 465,895 |
| 2024-07-16 | $19.40 | $20.25 | $19.25 | $20.07 | $20.07 | 521,145 |
| 2024-07-15 | $18.63 | $19.27 | $18.49 | $19.10 | $19.10 | 271,585 |
| 2024-07-12 | $18.53 | $18.69 | $18.00 | $18.44 | $18.44 | 388,981 |
| 2024-07-11 | $17.41 | $18.65 | $17.24 | $18.35 | $18.35 | 451,761 |
| 2024-07-10 | $17.52 | $17.52 | $16.82 | $16.97 | $16.97 | 121,900 |
| 2024-07-09 | $16.88 | $17.48 | $16.59 | $17.34 | $17.34 | 371,396 |
| 2024-07-08 | $16.92 | $17.14 | $16.84 | $16.90 | $16.90 | 170,989 |
| 2024-07-05 | $16.87 | $16.98 | $16.45 | $16.85 | $16.85 | 192,582 |
| 2024-07-03 | $16.62 | $16.92 | $16.37 | $16.88 | $16.88 | 105,220 |
| 2024-07-02 | $17.19 | $17.19 | $16.44 | $16.53 | $16.53 | 154,744 |
| 2024-07-01 | $16.93 | $17.40 | $16.77 | $17.29 | $17.29 | 251,282 |
| 2024-06-28 | $16.89 | $17.30 | $16.75 | $16.88 | $16.88 | 1,294,177 |
| 2024-06-27 | $15.59 | $16.87 | $15.48 | $16.81 | $16.81 | 278,735 |
| 2024-06-26 | $15.45 | $15.77 | $15.45 | $15.59 | $15.59 | 268,990 |
| 2024-06-25 | $15.57 | $15.74 | $15.32 | $15.56 | $15.56 | 229,369 |
| 2024-06-24 | $15.88 | $16.16 | $15.56 | $15.65 | $15.65 | 275,593 |
| 2024-06-21 | $15.41 | $15.84 | $15.29 | $15.79 | $15.79 | 962,480 |
| 2024-06-20 | $15.50 | $15.90 | $15.25 | $15.47 | $15.47 | 348,582 |
| 2024-06-18 | $15.55 | $15.81 | $15.11 | $15.20 | $15.20 | 325,718 |
| 2024-06-17 | $15.63 | $15.65 | $15.05 | $15.58 | $15.58 | 498,384 |
| 2024-06-14 | $17.03 | $17.25 | $15.48 | $15.65 | $15.65 | 896,620 |
| 2024-06-13 | $19.46 | $19.46 | $18.43 | $18.50 | $18.50 | 336,667 |
| 2024-06-12 | $19.66 | $20.10 | $19.21 | $19.50 | $19.50 | 188,637 |
| 2024-06-11 | $19.03 | $19.19 | $18.80 | $19.10 | $19.10 | 158,954 |
| 2024-06-10 | $19.30 | $19.45 | $18.94 | $19.29 | $19.29 | 223,723 |
| 2024-06-07 | $20.52 | $20.55 | $19.55 | $19.58 | $19.58 | 269,913 |
| 2024-06-06 | $20.68 | $21.05 | $20.62 | $20.98 | $20.98 | 145,459 |
| 2024-06-05 | $20.70 | $20.95 | $20.33 | $20.94 | $20.94 | 292,988 |
| 2024-06-04 | $20.85 | $21.33 | $20.38 | $20.65 | $20.65 | 341,111 |
| 2024-06-03 | $20.35 | $21.00 | $20.27 | $20.86 | $20.86 | 301,974 |
| 2024-05-31 | $20.57 | $20.60 | $19.83 | $20.13 | $20.13 | 265,687 |
| 2024-05-30 | $20.61 | $20.93 | $20.21 | $20.54 | $20.54 | 199,357 |
| 2024-05-29 | $20.56 | $20.97 | $20.28 | $20.40 | $20.40 | 226,935 |
| 2024-05-28 | $21.09 | $21.46 | $20.41 | $20.87 | $20.87 | 213,893 |
| 2024-05-24 | $20.90 | $21.11 | $20.41 | $20.90 | $20.90 | 117,535 |
| 2024-05-23 | $21.51 | $21.51 | $20.30 | $20.82 | $20.82 | 211,388 |
| 2024-05-22 | $21.26 | $21.92 | $21.10 | $21.26 | $21.26 | 232,683 |
| 2024-05-21 | $21.73 | $21.89 | $21.20 | $21.41 | $21.41 | 200,385 |
| 2024-05-20 | $22.02 | $22.49 | $21.82 | $21.94 | $21.94 | 192,200 |
| 2024-05-17 | $22.23 | $22.52 | $21.93 | $22.25 | $22.25 | 303,163 |
| 2024-05-16 | $22.33 | $22.76 | $22.06 | $22.22 | $22.22 | 201,992 |
| 2024-05-15 | $22.46 | $22.50 | $21.81 | $22.39 | $22.39 | 166,214 |
| 2024-05-14 | $22.01 | $22.32 | $21.82 | $21.85 | $21.85 | 152,338 |
| 2024-05-13 | $21.80 | $22.59 | $21.80 | $22.01 | $22.01 | 286,061 |
| 2024-05-10 | $21.61 | $21.72 | $21.20 | $21.61 | $21.61 | 183,465 |
| 2024-05-09 | $21.11 | $21.63 | $20.80 | $21.52 | $21.52 | 422,426 |
| 2024-05-08 | $22.93 | $22.93 | $21.12 | $21.15 | $21.15 | 574,497 |
| 2024-05-07 | $22.34 | $25.02 | $22.02 | $22.54 | $22.54 | 1,230,293 |
| 2024-05-06 | $19.65 | $20.80 | $19.39 | $20.51 | $20.51 | 394,393 |
| 2024-05-03 | $20.03 | $20.18 | $19.13 | $19.26 | $19.26 | 226,916 |
| 2024-05-02 | $18.94 | $19.72 | $18.69 | $19.68 | $19.68 | 218,442 |
| 2024-05-01 | $18.19 | $19.43 | $18.01 | $18.75 | $18.75 | 353,849 |
| 2024-04-30 | $17.91 | $18.37 | $17.88 | $18.20 | $18.20 | 169,238 |
| 2024-04-29 | $18.17 | $18.54 | $17.94 | $18.29 | $18.29 | 152,964 |
| 2024-04-26 | $17.89 | $18.25 | $17.71 | $18.04 | $18.04 | 109,854 |
| 2024-04-25 | $17.80 | $18.03 | $17.41 | $17.78 | $17.78 | 190,743 |
| 2024-04-24 | $18.21 | $18.50 | $17.97 | $18.45 | $18.45 | 208,111 |
| 2024-04-23 | $17.42 | $18.44 | $17.42 | $18.15 | $18.15 | 261,050 |
| 2024-04-22 | $17.60 | $17.60 | $17.14 | $17.53 | $17.53 | 153,263 |
| 2024-04-19 | $17.37 | $17.91 | $17.09 | $17.34 | $17.34 | 254,904 |
| 2024-04-18 | $17.23 | $17.79 | $16.94 | $17.55 | $17.55 | 187,932 |
| 2024-04-17 | $17.25 | $17.36 | $16.97 | $17.16 | $17.16 | 188,095 |
| 2024-04-16 | $16.78 | $17.29 | $16.72 | $17.12 | $17.12 | 185,455 |
| 2024-04-15 | $17.45 | $17.50 | $16.70 | $17.01 | $17.01 | 272,105 |
| 2024-04-12 | $17.48 | $17.50 | $17.23 | $17.34 | $17.34 | 213,443 |
| 2024-04-11 | $17.66 | $17.79 | $17.18 | $17.75 | $17.75 | 225,247 |
| 2024-04-10 | $17.76 | $17.76 | $17.10 | $17.45 | $17.45 | 224,948 |
| 2024-04-09 | $17.85 | $18.23 | $17.83 | $18.10 | $18.10 | 226,515 |
| 2024-04-08 | $17.50 | $17.75 | $17.42 | $17.70 | $17.70 | 161,275 |
| 2024-04-05 | $17.37 | $17.73 | $17.15 | $17.47 | $17.47 | 194,945 |
| 2024-04-04 | $17.97 | $17.99 | $17.31 | $17.51 | $17.51 | 255,143 |
| 2024-04-03 | $17.07 | $17.65 | $16.92 | $17.62 | $17.62 | 222,638 |
| 2024-04-02 | $17.21 | $17.22 | $16.65 | $17.04 | $17.04 | 339,569 |
| 2024-04-01 | $18.27 | $18.49 | $17.46 | $17.50 | $17.50 | 273,818 |
| 2024-03-28 | $18.18 | $18.68 | $18.09 | $18.26 | $18.26 | 326,568 |
| 2024-03-27 | $18.12 | $18.34 | $17.82 | $18.05 | $18.05 | 460,936 |
| 2024-03-26 | $18.66 | $18.66 | $17.77 | $17.87 | $17.87 | 298,421 |
| 2024-03-25 | $18.65 | $19.00 | $18.20 | $18.43 | $18.43 | 210,574 |
| 2024-03-22 | $19.00 | $19.11 | $18.62 | $18.63 | $18.63 | 188,647 |
| 2024-03-21 | $19.48 | $19.62 | $19.00 | $19.01 | $19.01 | 307,885 |
| 2024-03-20 | $18.88 | $19.68 | $18.75 | $19.33 | $19.33 | 229,963 |
| 2024-03-19 | $18.79 | $19.30 | $18.46 | $18.83 | $18.83 | 260,468 |
| 2024-03-18 | $18.39 | $19.24 | $18.04 | $18.88 | $18.88 | 505,551 |
| 2024-03-15 | $18.72 | $19.12 | $18.16 | $18.30 | $18.30 | 462,836 |
| 2024-03-14 | $19.91 | $19.91 | $18.51 | $18.79 | $18.79 | 332,806 |
| 2024-03-13 | $20.39 | $21.68 | $19.58 | $19.88 | $19.88 | 617,634 |
| 2024-03-12 | $20.07 | $20.68 | $19.85 | $20.53 | $20.53 | 337,067 |
| 2024-03-11 | $19.76 | $20.28 | $19.73 | $20.16 | $20.16 | 196,439 |
| 2024-03-08 | $20.49 | $20.75 | $19.88 | $20.01 | $20.01 | 353,696 |
| 2024-03-07 | $19.49 | $20.37 | $19.22 | $20.31 | $20.31 | 487,214 |
| 2024-03-06 | $18.20 | $19.47 | $17.62 | $19.46 | $19.46 | 776,341 |
| 2024-03-05 | $19.00 | $19.19 | $18.23 | $18.31 | $18.31 | 531,536 |
| 2024-03-04 | $20.57 | $20.70 | $19.12 | $19.25 | $19.25 | 935,518 |
| 2024-03-01 | $20.50 | $20.99 | $19.25 | $20.69 | $20.69 | 873,820 |
| 2024-02-29 | $19.66 | $20.85 | $19.07 | $20.54 | $20.54 | 1,513,308 |
| 2024-02-28 | $17.71 | $18.89 | $16.47 | $18.44 | $18.44 | 2,988,078 |
| 2024-02-27 | $12.06 | $12.64 | $12.02 | $12.15 | $12.15 | 730,347 |
| 2024-02-26 | $11.94 | $12.31 | $11.90 | $11.96 | $11.96 | 509,187 |
| 2024-02-23 | $12.40 | $12.50 | $11.99 | $12.02 | $12.02 | 393,618 |
| 2024-02-22 | $13.31 | $13.34 | $12.42 | $12.53 | $12.53 | 468,864 |
| 2024-02-21 | $13.27 | $13.37 | $13.03 | $13.28 | $13.28 | 166,757 |
| 2024-02-20 | $13.28 | $13.60 | $13.16 | $13.50 | $13.50 | 201,470 |
| 2024-02-16 | $14.19 | $14.19 | $13.61 | $13.65 | $13.65 | 202,927 |
| 2024-02-15 | $13.98 | $14.42 | $13.63 | $14.39 | $14.39 | 241,923 |
| 2024-02-14 | $13.42 | $13.95 | $13.04 | $13.88 | $13.88 | 342,679 |
| 2024-02-13 | $14.00 | $14.07 | $13.00 | $13.11 | $13.11 | 385,530 |
| 2024-02-12 | $14.50 | $14.93 | $14.32 | $14.62 | $14.62 | 189,606 |
| 2024-02-09 | $14.36 | $14.82 | $14.19 | $14.43 | $14.43 | 164,069 |
| 2024-02-08 | $14.13 | $14.60 | $14.13 | $14.17 | $14.17 | 131,756 |
| 2024-02-07 | $14.01 | $14.33 | $13.61 | $14.23 | $14.23 | 240,208 |
| 2024-02-06 | $13.92 | $14.16 | $13.76 | $13.97 | $13.97 | 211,292 |
| 2024-02-05 | $14.00 | $14.04 | $13.59 | $13.82 | $13.82 | 140,606 |
| 2024-02-02 | $13.73 | $14.49 | $13.64 | $14.28 | $14.28 | 203,051 |
| 2024-02-01 | $13.97 | $14.36 | $13.67 | $14.07 | $14.07 | 184,789 |
| 2024-01-31 | $14.03 | $14.58 | $13.80 | $13.84 | $13.84 | 176,389 |
| 2024-01-30 | $14.62 | $14.63 | $14.04 | $14.15 | $14.15 | 183,430 |
| 2024-01-29 | $14.58 | $14.76 | $14.16 | $14.65 | $14.65 | 168,257 |
| 2024-01-26 | $14.66 | $14.98 | $14.50 | $14.57 | $14.57 | 224,126 |
| 2024-01-25 | $14.83 | $14.88 | $14.42 | $14.59 | $14.59 | 232,510 |
| 2024-01-24 | $14.96 | $15.49 | $14.41 | $14.46 | $14.46 | 251,547 |
| 2024-01-23 | $14.54 | $14.88 | $14.40 | $14.85 | $14.85 | 389,843 |
| 2024-01-22 | $13.81 | $14.42 | $13.77 | $14.34 | $14.34 | 239,432 |
| 2024-01-19 | $13.14 | $13.62 | $12.81 | $13.60 | $13.60 | 245,568 |
| 2024-01-18 | $13.02 | $13.04 | $12.60 | $12.88 | $12.88 | 185,011 |
| 2024-01-17 | $13.17 | $13.18 | $12.66 | $12.89 | $12.89 | 237,379 |
| 2024-01-16 | $13.50 | $13.70 | $13.39 | $13.49 | $13.49 | 139,088 |
| 2024-01-12 | $13.66 | $13.94 | $13.40 | $13.66 | $13.66 | 235,849 |
| 2024-01-11 | $13.88 | $13.88 | $13.31 | $13.43 | $13.43 | 263,302 |
| 2024-01-10 | $13.97 | $14.09 | $13.77 | $14.00 | $14.00 | 183,085 |
| 2024-01-09 | $14.30 | $14.30 | $14.02 | $14.13 | $14.13 | 155,666 |
| 2024-01-08 | $14.59 | $14.89 | $14.35 | $14.54 | $14.54 | 239,140 |
| 2024-01-05 | $13.57 | $14.47 | $13.57 | $14.40 | $14.40 | 416,907 |
| 2024-01-04 | $13.69 | $13.83 | $13.39 | $13.76 | $13.76 | 287,691 |
| 2024-01-03 | $13.98 | $13.99 | $13.28 | $13.64 | $13.64 | 293,619 |
| 2024-01-02 | $14.25 | $14.39 | $13.91 | $14.23 | $14.23 | 312,544 |
| 2023-12-29 | $14.71 | $14.97 | $14.41 | $14.47 | $14.47 | 194,209 |
| 2023-12-28 | $14.19 | $14.81 | $14.01 | $14.79 | $14.79 | 313,326 |
| 2023-12-27 | $14.18 | $14.59 | $14.11 | $14.34 | $14.34 | 413,084 |
| 2023-12-26 | $13.75 | $14.09 | $13.56 | $14.07 | $14.07 | 276,885 |
| 2023-12-22 | $13.51 | $13.91 | $13.39 | $13.67 | $13.67 | 201,216 |
| 2023-12-21 | $13.27 | $13.58 | $13.07 | $13.42 | $13.42 | 158,340 |
| 2023-12-20 | $13.90 | $13.94 | $13.03 | $13.05 | $13.05 | 224,117 |
| 2023-12-19 | $13.92 | $14.28 | $13.65 | $13.91 | $13.91 | 403,706 |
| 2023-12-18 | $13.80 | $14.12 | $13.51 | $13.65 | $13.65 | 377,896 |
| 2023-12-15 | $12.83 | $13.65 | $12.35 | $13.58 | $13.58 | 830,324 |
| 2023-12-14 | $12.25 | $13.40 | $12.18 | $12.70 | $12.70 | 550,996 |
| 2023-12-13 | $11.23 | $12.08 | $11.01 | $12.05 | $12.05 | 322,844 |
| 2023-12-12 | $11.34 | $11.34 | $11.01 | $11.16 | $11.16 | 227,129 |
| 2023-12-11 | $11.90 | $12.00 | $11.27 | $11.34 | $11.34 | 232,587 |
| 2023-12-08 | $11.40 | $12.11 | $11.27 | $12.00 | $12.00 | 307,695 |
| 2023-12-07 | $11.84 | $12.02 | $11.39 | $11.46 | $11.46 | 271,421 |
| 2023-12-06 | $11.91 | $12.39 | $11.74 | $11.91 | $11.91 | 363,901 |
| 2023-12-05 | $11.92 | $12.08 | $11.78 | $11.83 | $11.83 | 290,814 |
| 2023-12-04 | $11.70 | $12.12 | $11.43 | $12.09 | $12.09 | 317,755 |
| 2023-12-01 | $11.04 | $11.89 | $10.88 | $11.85 | $11.85 | 351,558 |
| 2023-11-30 | $11.48 | $11.50 | $10.93 | $10.98 | $10.98 | 1,006,826 |
| 2023-11-29 | $11.41 | $11.76 | $11.24 | $11.38 | $11.38 | 541,546 |
| 2023-11-28 | $10.95 | $11.22 | $10.60 | $11.14 | $11.14 | 300,471 |
| 2023-11-27 | $11.31 | $11.43 | $10.88 | $10.92 | $10.92 | 289,059 |
| 2023-11-24 | $11.25 | $11.51 | $11.25 | $11.44 | $11.44 | 172,199 |
| 2023-11-22 | $11.48 | $11.77 | $11.08 | $11.37 | $11.37 | 363,037 |
| 2023-11-21 | $11.72 | $11.82 | $11.30 | $11.35 | $11.35 | 205,343 |
| 2023-11-20 | $12.24 | $12.59 | $11.81 | $11.87 | $11.87 | 284,285 |
| 2023-11-17 | $12.09 | $12.29 | $11.87 | $12.26 | $12.26 | 262,281 |
| 2023-11-16 | $12.54 | $12.60 | $11.83 | $11.96 | $11.96 | 244,176 |
| 2023-11-15 | $12.25 | $12.98 | $12.24 | $12.58 | $12.58 | 468,317 |
| 2023-11-14 | $12.38 | $12.43 | $12.11 | $12.20 | $12.20 | 317,401 |
| 2023-11-13 | $11.95 | $11.99 | $11.56 | $11.61 | $11.61 | 225,563 |
| 2023-11-10 | $12.10 | $12.26 | $11.61 | $12.12 | $12.12 | 255,872 |
| 2023-11-09 | $12.92 | $13.24 | $11.82 | $12.09 | $12.09 | 507,061 |
| 2023-11-08 | $12.87 | $13.14 | $12.40 | $12.65 | $12.65 | 427,227 |
| 2023-11-07 | $12.19 | $13.23 | $12.18 | $12.95 | $12.95 | 476,458 |
| 2023-11-06 | $12.63 | $12.76 | $11.94 | $12.35 | $12.35 | 484,953 |
| 2023-11-03 | $10.86 | $13.16 | $10.85 | $12.79 | $12.79 | 1,211,153 |
| 2023-11-02 | $10.97 | $11.14 | $10.22 | $10.78 | $10.78 | 427,960 |
| 2023-11-01 | $10.52 | $10.66 | $10.09 | $10.58 | $10.58 | 588,855 |
| 2023-10-31 | $9.87 | $10.97 | $9.72 | $10.61 | $10.61 | 696,187 |
| 2023-10-30 | $9.79 | $10.00 | $9.54 | $9.91 | $9.91 | 269,810 |
| 2023-10-27 | $10.07 | $10.07 | $9.34 | $9.56 | $9.56 | 432,295 |
| 2023-10-26 | $9.88 | $10.15 | $9.67 | $9.96 | $9.96 | 196,836 |
| 2023-10-25 | $10.07 | $10.27 | $9.75 | $9.88 | $9.88 | 256,219 |
| 2023-10-24 | $9.66 | $10.28 | $9.66 | $10.21 | $10.21 | 256,666 |
| 2023-10-23 | $9.88 | $9.93 | $9.46 | $9.49 | $9.49 | 240,716 |
| 2023-10-20 | $10.07 | $10.21 | $9.74 | $9.92 | $9.92 | 363,497 |
| 2023-10-19 | $10.51 | $10.80 | $10.06 | $10.11 | $10.11 | 218,748 |
| 2023-10-18 | $11.30 | $11.30 | $10.42 | $10.59 | $10.59 | 258,111 |
| 2023-10-17 | $10.85 | $11.42 | $10.85 | $11.36 | $11.36 | 324,475 |
| 2023-10-16 | $10.65 | $11.16 | $10.60 | $10.99 | $10.99 | 277,707 |
| 2023-10-13 | $10.31 | $10.64 | $10.08 | $10.55 | $10.55 | 251,696 |
| 2023-10-12 | $10.52 | $10.52 | $9.98 | $10.29 | $10.29 | 302,507 |
| 2023-10-11 | $10.90 | $11.04 | $10.42 | $10.52 | $10.52 | 201,275 |
| 2023-10-10 | $10.80 | $11.13 | $10.71 | $10.95 | $10.95 | 202,465 |
| 2023-10-09 | $10.71 | $10.98 | $10.59 | $10.82 | $10.82 | 165,232 |
| 2023-10-06 | $10.64 | $11.13 | $10.45 | $10.85 | $10.85 | 206,794 |
| 2023-10-05 | $10.96 | $10.96 | $10.67 | $10.82 | $10.82 | 171,642 |
| 2023-10-04 | $10.96 | $11.08 | $10.71 | $10.95 | $10.95 | 180,956 |
| 2023-10-03 | $11.09 | $11.31 | $10.71 | $10.94 | $10.94 | 191,714 |
| 2023-10-02 | $11.26 | $11.55 | $11.07 | $11.20 | $11.20 | 202,727 |
| 2023-09-29 | $11.43 | $11.52 | $11.19 | $11.27 | $11.27 | 136,304 |
| 2023-09-28 | $11.40 | $11.45 | $10.95 | $11.26 | $11.26 | 286,043 |
| 2023-09-27 | $11.38 | $11.73 | $11.08 | $11.21 | $11.21 | 135,269 |
| 2023-09-26 | $11.26 | $11.73 | $11.18 | $11.28 | $11.28 | 204,186 |
| 2023-09-25 | $11.37 | $11.54 | $11.16 | $11.43 | $11.43 | 257,484 |
| 2023-09-22 | $11.85 | $11.85 | $11.40 | $11.44 | $11.44 | 157,797 |
| 2023-09-21 | $11.78 | $11.93 | $11.55 | $11.76 | $11.76 | 292,684 |
| 2023-09-20 | $12.36 | $12.46 | $12.00 | $12.02 | $12.02 | 154,390 |
| 2023-09-19 | $12.25 | $12.35 | $12.06 | $12.32 | $12.32 | 161,383 |
| 2023-09-18 | $12.57 | $12.62 | $12.12 | $12.32 | $12.32 | 236,022 |
| 2023-09-15 | $12.87 | $12.87 | $12.56 | $12.57 | $12.57 | 304,141 |
| 2023-09-14 | $13.55 | $13.81 | $12.91 | $12.94 | $12.94 | 209,096 |
| 2023-09-13 | $13.54 | $13.62 | $13.04 | $13.45 | $13.45 | 201,350 |
| 2023-09-12 | $13.18 | $13.58 | $13.09 | $13.55 | $13.55 | 162,726 |
| 2023-09-11 | $13.71 | $13.77 | $13.20 | $13.27 | $13.27 | 164,485 |
| 2023-09-08 | $13.83 | $14.07 | $13.47 | $13.51 | $13.51 | 161,873 |
| 2023-09-07 | $14.56 | $14.56 | $13.73 | $13.78 | $13.78 | 313,765 |
| 2023-09-06 | $15.10 | $15.29 | $14.69 | $14.78 | $14.78 | 218,361 |
| 2023-09-05 | $14.33 | $15.21 | $13.97 | $14.95 | $14.95 | 237,100 |
| 2023-09-01 | $14.49 | $14.87 | $14.35 | $14.45 | $14.45 | 194,446 |
| 2023-08-31 | $14.12 | $14.50 | $14.08 | $14.37 | $14.37 | 170,804 |
| 2023-08-30 | $14.00 | $14.25 | $13.84 | $14.10 | $14.10 | 168,750 |
| 2023-08-29 | $13.92 | $14.49 | $13.75 | $14.02 | $14.02 | 178,282 |
| 2023-08-28 | $13.80 | $14.22 | $13.80 | $14.01 | $14.01 | 182,626 |
| 2023-08-25 | $13.11 | $13.98 | $13.10 | $13.74 | $13.74 | 339,611 |
| 2023-08-24 | $13.48 | $13.62 | $12.97 | $13.11 | $13.11 | 149,241 |
| 2023-08-23 | $13.13 | $13.61 | $13.03 | $13.49 | $13.49 | 162,171 |
| 2023-08-22 | $13.50 | $13.50 | $12.97 | $13.15 | $13.15 | 140,636 |
| 2023-08-21 | $13.32 | $13.60 | $12.99 | $13.32 | $13.32 | 269,529 |
| 2023-08-18 | $13.00 | $13.46 | $13.00 | $13.36 | $13.36 | 188,436 |
| 2023-08-17 | $13.08 | $13.46 | $12.92 | $13.37 | $13.37 | 230,793 |
| 2023-08-16 | $13.23 | $13.51 | $12.94 | $13.04 | $13.04 | 217,762 |
| 2023-08-15 | $13.28 | $13.43 | $13.02 | $13.28 | $13.28 | 217,395 |
| 2023-08-14 | $13.50 | $13.71 | $13.38 | $13.48 | $13.48 | 221,668 |
| 2023-08-11 | $13.88 | $14.15 | $13.69 | $13.74 | $13.74 | 194,303 |
| 2023-08-10 | $13.74 | $14.26 | $13.65 | $14.02 | $14.02 | 218,588 |
| 2023-08-09 | $14.56 | $14.56 | $13.44 | $13.64 | $13.64 | 385,546 |
| 2023-08-08 | $14.80 | $14.99 | $14.35 | $14.47 | $14.47 | 317,557 |
| 2023-08-07 | $14.68 | $15.38 | $14.35 | $15.28 | $15.28 | 349,347 |
| 2023-08-04 | $16.35 | $16.83 | $14.57 | $14.65 | $14.65 | 491,749 |
| 2023-08-03 | $15.11 | $16.36 | $14.80 | $15.83 | $15.83 | 818,698 |
| 2023-08-02 | $14.56 | $14.67 | $13.83 | $13.88 | $13.88 | 402,050 |
| 2023-08-01 | $15.03 | $15.21 | $14.74 | $14.99 | $14.99 | 235,374 |
| 2023-07-31 | $14.65 | $15.26 | $14.65 | $15.15 | $15.15 | 236,682 |
| 2023-07-28 | $13.93 | $14.74 | $13.83 | $14.64 | $14.64 | 246,165 |
| 2023-07-27 | $14.69 | $14.87 | $13.70 | $13.77 | $13.77 | 294,529 |
| 2023-07-26 | $14.26 | $14.74 | $14.26 | $14.56 | $14.56 | 214,421 |
| 2023-07-25 | $14.07 | $14.36 | $13.96 | $14.31 | $14.31 | 221,573 |
| 2023-07-24 | $14.27 | $14.50 | $14.03 | $14.11 | $14.11 | 153,847 |
| 2023-07-21 | $14.32 | $14.53 | $13.91 | $14.25 | $14.25 | 275,784 |
| 2023-07-20 | $14.90 | $14.90 | $14.08 | $14.15 | $14.15 | 240,860 |
| 2023-07-19 | $14.66 | $15.27 | $14.66 | $15.03 | $15.03 | 230,594 |
| 2023-07-18 | $14.28 | $14.66 | $14.23 | $14.46 | $14.46 | 192,125 |
| 2023-07-17 | $14.27 | $14.43 | $13.91 | $14.32 | $14.32 | 197,826 |
| 2023-07-14 | $15.31 | $15.36 | $14.26 | $14.30 | $14.30 | 363,147 |
| 2023-07-13 | $15.00 | $15.69 | $14.56 | $15.43 | $15.43 | 394,067 |
| 2023-07-12 | $14.61 | $15.29 | $14.35 | $14.93 | $14.93 | 477,146 |
| 2023-07-11 | $13.43 | $14.48 | $13.40 | $14.35 | $14.35 | 360,977 |
| 2023-07-10 | $13.32 | $13.46 | $13.20 | $13.32 | $13.32 | 194,794 |
| 2023-07-07 | $13.22 | $13.68 | $13.22 | $13.40 | $13.40 | 327,284 |
| 2023-07-06 | $13.00 | $13.24 | $12.83 | $13.16 | $13.16 | 246,278 |
| 2023-07-05 | $13.60 | $13.60 | $13.10 | $13.16 | $13.16 | 181,856 |
| 2023-07-03 | $13.78 | $14.04 | $13.39 | $13.72 | $13.72 | 259,631 |
| 2023-06-30 | $13.58 | $13.81 | $13.41 | $13.68 | $13.68 | 276,024 |
| 2023-06-29 | $13.48 | $13.70 | $13.23 | $13.40 | $13.40 | 182,632 |
| 2023-06-28 | $13.36 | $13.50 | $13.01 | $13.48 | $13.48 | 248,107 |
| 2023-06-27 | $13.08 | $13.61 | $12.95 | $13.43 | $13.43 | 219,456 |
| 2023-06-26 | $12.60 | $13.22 | $12.43 | $13.03 | $13.03 | 282,796 |
| 2023-06-23 | $12.76 | $12.86 | $12.44 | $12.66 | $12.66 | 539,531 |
| 2023-06-22 | $12.99 | $13.10 | $12.68 | $12.96 | $12.96 | 348,897 |
| 2023-06-21 | $13.40 | $13.50 | $12.80 | $13.02 | $13.02 | 481,932 |
| 2023-06-20 | $13.71 | $13.89 | $13.23 | $13.53 | $13.53 | 429,980 |
| 2023-06-16 | $14.86 | $14.87 | $13.72 | $13.75 | $13.75 | 1,077,213 |
| 2023-06-15 | $13.50 | $14.90 | $13.43 | $14.77 | $14.77 | 697,917 |
| 2023-06-14 | $13.58 | $14.38 | $13.48 | $13.56 | $13.56 | 713,267 |
| 2023-06-13 | $12.75 | $13.54 | $12.75 | $13.47 | $13.47 | 397,107 |
| 2023-06-12 | $12.33 | $12.69 | $12.31 | $12.64 | $12.64 | 304,311 |
| 2023-06-09 | $12.86 | $13.05 | $12.27 | $12.31 | $12.31 | 280,347 |
| 2023-06-08 | $13.02 | $13.02 | $12.48 | $12.84 | $12.84 | 286,627 |
| 2023-06-07 | $12.74 | $13.21 | $12.68 | $13.08 | $13.08 | 395,451 |
| 2023-06-06 | $11.94 | $12.84 | $11.87 | $12.61 | $12.61 | 344,588 |
| 2023-06-05 | $12.16 | $12.45 | $11.91 | $12.01 | $12.01 | 332,090 |
| 2023-06-02 | $12.21 | $12.28 | $11.80 | $12.10 | $12.10 | 307,871 |
| 2023-06-01 | $11.95 | $12.39 | $11.60 | $12.06 | $12.06 | 343,420 |
| 2023-05-31 | $11.67 | $11.96 | $11.33 | $11.90 | $11.90 | 430,239 |
| 2023-05-30 | $11.92 | $12.32 | $11.65 | $11.79 | $11.79 | 337,263 |
| 2023-05-26 | $11.23 | $11.98 | $11.20 | $11.83 | $11.83 | 492,020 |
| 2023-05-25 | $11.02 | $11.20 | $10.72 | $11.16 | $11.16 | 407,297 |
| 2023-05-24 | $11.13 | $11.38 | $10.75 | $10.97 | $10.97 | 264,570 |
| 2023-05-23 | $11.17 | $11.50 | $10.90 | $11.26 | $11.26 | 610,372 |
| 2023-05-22 | $10.80 | $11.34 | $10.69 | $11.25 | $11.25 | 328,984 |
| 2023-05-19 | $11.01 | $11.16 | $10.73 | $10.76 | $10.76 | 253,756 |
| 2023-05-18 | $10.86 | $10.96 | $10.63 | $10.94 | $10.94 | 295,741 |
| 2023-05-17 | $10.69 | $10.99 | $10.45 | $10.88 | $10.88 | 315,357 |
| 2023-05-16 | $11.16 | $11.25 | $10.63 | $10.64 | $10.64 | 288,941 |
| 2023-05-15 | $11.16 | $11.44 | $11.11 | $11.25 | $11.25 | 277,144 |
| 2023-05-12 | $11.25 | $11.41 | $10.94 | $11.18 | $11.18 | 481,388 |
| 2023-05-11 | $11.26 | $11.60 | $11.15 | $11.32 | $11.32 | 385,845 |
| 2023-05-10 | $11.45 | $11.79 | $11.26 | $11.32 | $11.32 | 324,113 |
| 2023-05-09 | $11.16 | $11.48 | $11.04 | $11.36 | $11.36 | 342,270 |
| 2023-05-08 | $11.51 | $11.56 | $10.89 | $11.30 | $11.30 | 433,188 |
| 2023-05-05 | $11.37 | $11.85 | $11.31 | $11.51 | $11.51 | 875,282 |
| 2023-05-04 | $11.50 | $11.53 | $10.76 | $11.12 | $11.12 | 1,102,583 |
| 2023-05-03 | $12.14 | $12.14 | $10.94 | $11.74 | $11.74 | 1,007,698 |
| 2023-05-02 | $12.20 | $12.29 | $11.47 | $11.68 | $11.68 | 912,896 |
| 2023-05-01 | $12.22 | $12.36 | $11.99 | $12.20 | $12.20 | 383,888 |
| 2023-04-28 | $12.25 | $12.55 | $12.01 | $12.17 | $12.17 | 461,731 |
| 2023-04-27 | $12.49 | $12.72 | $12.16 | $12.27 | $12.27 | 311,298 |
| 2023-04-26 | $12.52 | $12.72 | $12.18 | $12.27 | $12.27 | 288,534 |
| 2023-04-25 | $12.85 | $12.92 | $12.32 | $12.36 | $12.36 | 381,756 |
| 2023-04-24 | $13.39 | $13.47 | $12.91 | $12.99 | $12.99 | 442,759 |
| 2023-04-21 | $13.31 | $13.57 | $13.22 | $13.41 | $13.41 | 304,489 |
| 2023-04-20 | $13.57 | $13.60 | $13.17 | $13.30 | $13.30 | 270,777 |
| 2023-04-19 | $13.64 | $13.84 | $13.53 | $13.77 | $13.77 | 233,779 |
| 2023-04-18 | $14.20 | $14.38 | $13.66 | $13.77 | $13.77 | 488,211 |
| 2023-04-17 | $13.84 | $14.28 | $13.82 | $14.09 | $14.09 | 483,889 |
| 2023-04-14 | $13.75 | $13.90 | $13.43 | $13.83 | $13.83 | 229,916 |
| 2023-04-13 | $13.88 | $14.17 | $13.77 | $13.79 | $13.79 | 290,989 |
| 2023-04-12 | $14.50 | $14.75 | $13.55 | $13.68 | $13.68 | 403,860 |
| 2023-04-11 | $14.13 | $14.55 | $14.07 | $14.18 | $14.18 | 440,809 |
| 2023-04-10 | $14.06 | $14.31 | $13.80 | $14.15 | $14.15 | 287,302 |
| 2023-04-06 | $14.48 | $14.48 | $14.13 | $14.27 | $14.27 | 251,146 |
| 2023-04-05 | $14.73 | $14.73 | $14.15 | $14.44 | $14.44 | 262,440 |
| 2023-04-04 | $14.94 | $14.94 | $14.56 | $14.82 | $14.82 | 308,868 |
| 2023-04-03 | $15.19 | $15.38 | $14.55 | $14.81 | $14.81 | 398,799 |
| 2023-03-31 | $14.84 | $15.48 | $14.75 | $15.20 | $15.20 | 749,030 |
| 2023-03-30 | $15.23 | $15.38 | $14.60 | $14.84 | $14.84 | 337,521 |
| 2023-03-29 | $15.00 | $15.35 | $14.91 | $15.08 | $15.08 | 521,529 |
| 2023-03-28 | $14.59 | $14.67 | $14.31 | $14.58 | $14.58 | 319,984 |
| 2023-03-27 | $14.51 | $14.91 | $14.28 | $14.78 | $14.78 | 491,805 |
| 2023-03-24 | $14.75 | $14.90 | $14.27 | $14.37 | $14.37 | 324,502 |
| 2023-03-23 | $15.43 | $15.78 | $14.64 | $14.81 | $14.81 | 597,243 |
| 2023-03-22 | $15.76 | $16.03 | $15.13 | $15.14 | $15.14 | 505,895 |
| 2023-03-21 | $15.23 | $15.72 | $15.23 | $15.65 | $15.65 | 672,903 |
| 2023-03-20 | $15.25 | $15.36 | $14.75 | $15.16 | $15.16 | 543,908 |
| 2023-03-17 | $15.46 | $15.46 | $14.78 | $15.18 | $15.18 | 766,809 |
| 2023-03-16 | $15.13 | $15.82 | $15.03 | $15.50 | $15.50 | 795,090 |
| 2023-03-15 | $13.97 | $15.47 | $13.72 | $15.40 | $15.40 | 1,164,455 |
| 2023-03-14 | $14.50 | $14.90 | $14.12 | $14.30 | $14.30 | 508,007 |
| 2023-03-13 | $14.18 | $14.62 | $13.75 | $14.12 | $14.12 | 713,188 |
| 2023-03-10 | $14.99 | $15.04 | $14.16 | $14.38 | $14.38 | 669,194 |
| 2023-03-09 | $15.58 | $15.84 | $14.99 | $15.11 | $15.11 | 929,859 |
| 2023-03-08 | $16.17 | $16.55 | $15.52 | $15.76 | $15.76 | 901,183 |
| 2023-03-07 | $16.15 | $16.20 | $15.46 | $15.75 | $15.75 | 486,027 |
| 2023-03-06 | $16.22 | $16.41 | $15.80 | $16.14 | $16.14 | 872,688 |
| 2023-03-03 | $15.98 | $16.31 | $15.68 | $16.02 | $16.02 | 677,705 |
| 2023-03-02 | $15.08 | $16.39 | $14.91 | $15.88 | $15.88 | 871,576 |
| 2023-03-01 | $16.45 | $17.50 | $15.08 | $15.37 | $15.37 | 1,296,817 |
| 2023-02-28 | $15.54 | $16.10 | $15.54 | $15.90 | $15.90 | 732,988 |
| 2023-02-27 | $15.73 | $16.30 | $15.46 | $15.57 | $15.57 | 1,024,567 |
| 2023-02-24 | $16.77 | $17.17 | $15.27 | $15.34 | $15.34 | 2,024,395 |
| 2023-02-23 | $19.89 | $21.68 | $16.68 | $17.40 | $17.40 | 2,851,026 |
| 2023-02-22 | $23.59 | $24.66 | $23.54 | $23.83 | $23.83 | 761,842 |
| 2023-02-21 | $25.16 | $25.79 | $23.30 | $23.43 | $23.43 | 1,215,634 |
| 2023-02-17 | $25.84 | $26.06 | $24.93 | $25.99 | $25.99 | 554,516 |
| 2023-02-16 | $26.03 | $27.94 | $25.68 | $26.26 | $26.26 | 1,012,110 |
| 2023-02-15 | $24.72 | $27.17 | $24.50 | $26.50 | $26.50 | 1,396,108 |
| 2023-02-14 | $24.63 | $25.85 | $24.02 | $24.92 | $24.92 | 248,000 |
| 2023-02-13 | $24.56 | $25.20 | $23.88 | $24.87 | $24.87 | 294,674 |
| 2023-02-10 | $25.51 | $25.51 | $23.84 | $24.48 | $24.48 | 619,320 |
| 2023-02-09 | $26.67 | $27.40 | $25.84 | $25.99 | $25.99 | 438,722 |
| 2023-02-08 | $27.05 | $27.29 | $25.85 | $26.02 | $26.02 | 394,307 |
| 2023-02-07 | $26.49 | $27.30 | $25.57 | $27.11 | $27.11 | 439,991 |
| 2023-02-06 | $27.11 | $27.19 | $25.60 | $26.50 | $26.50 | 434,783 |
| 2023-02-03 | $24.99 | $29.07 | $24.79 | $27.50 | $27.50 | 1,025,227 |
| 2023-02-02 | $25.89 | $27.30 | $25.32 | $25.98 | $25.98 | 930,813 |
| 2023-02-01 | $25.06 | $25.44 | $23.78 | $25.08 | $25.08 | 442,611 |
| 2023-01-31 | $23.41 | $24.89 | $22.90 | $24.88 | $24.88 | 534,723 |
| 2023-01-30 | $23.63 | $24.10 | $22.91 | $23.30 | $23.30 | 481,303 |
| 2023-01-27 | $22.80 | $24.33 | $22.80 | $24.04 | $24.04 | 625,294 |
| 2023-01-26 | $23.17 | $23.76 | $22.30 | $22.98 | $22.98 | 605,443 |
| 2023-01-25 | $23.15 | $23.27 | $21.47 | $22.61 | $22.61 | 521,610 |
| 2023-01-24 | $22.47 | $24.00 | $22.33 | $23.71 | $23.71 | 444,199 |
| 2023-01-23 | $22.10 | $23.12 | $21.75 | $23.03 | $23.03 | 438,189 |
| 2023-01-20 | $20.92 | $22.03 | $20.35 | $21.89 | $21.89 | 398,553 |
| 2023-01-19 | $20.26 | $21.25 | $20.19 | $20.62 | $20.62 | 438,848 |
| 2023-01-18 | $20.52 | $21.13 | $20.27 | $20.78 | $20.78 | 671,149 |
| 2023-01-17 | $22.76 | $23.38 | $19.82 | $19.88 | $19.88 | 1,038,066 |
| 2023-01-13 | $22.80 | $23.99 | $22.56 | $23.58 | $23.58 | 344,044 |
| 2023-01-12 | $22.67 | $23.68 | $22.32 | $23.40 | $23.40 | 639,848 |
| 2023-01-11 | $22.31 | $22.93 | $21.55 | $22.52 | $22.52 | 685,014 |
| 2023-01-10 | $21.78 | $22.58 | $21.77 | $22.16 | $22.16 | 301,650 |
| 2023-01-09 | $22.45 | $23.18 | $21.97 | $22.06 | $22.06 | 272,764 |
| 2023-01-06 | $21.54 | $22.30 | $20.69 | $21.77 | $21.77 | 356,227 |
| 2023-01-05 | $22.73 | $22.92 | $21.41 | $21.43 | $21.43 | 276,795 |
| 2023-01-04 | $22.58 | $23.75 | $22.45 | $23.01 | $23.01 | 425,547 |
| 2023-01-03 | $23.60 | $24.09 | $21.15 | $22.22 | $22.22 | 624,436 |
| 2022-12-30 | $22.54 | $23.24 | $22.34 | $22.95 | $22.95 | 523,528 |
| 2022-12-29 | $23.06 | $23.68 | $22.96 | $23.26 | $23.26 | 357,767 |
| 2022-12-28 | $22.36 | $23.08 | $21.78 | $22.64 | $22.64 | 356,708 |
| 2022-12-27 | $23.38 | $23.76 | $22.12 | $22.42 | $22.42 | 588,013 |
| 2022-12-23 | $24.23 | $24.29 | $23.31 | $23.70 | $23.70 | 341,244 |
| 2022-12-22 | $24.50 | $24.61 | $23.02 | $24.09 | $24.09 | 612,235 |
| 2022-12-21 | $25.25 | $25.92 | $24.47 | $24.83 | $24.83 | 433,961 |
| 2022-12-20 | $24.17 | $25.69 | $24.13 | $25.00 | $25.00 | 509,498 |
| 2022-12-19 | $25.84 | $25.99 | $24.14 | $24.74 | $24.74 | 463,246 |
| 2022-12-16 | $24.69 | $26.66 | $24.17 | $25.97 | $25.97 | 694,839 |
| 2022-12-15 | $25.02 | $25.85 | $24.86 | $25.00 | $25.00 | 546,505 |
| 2022-12-14 | $25.58 | $26.98 | $25.04 | $25.67 | $25.67 | 678,626 |
| 2022-12-13 | $26.47 | $26.74 | $24.97 | $25.62 | $25.62 | 531,925 |
| 2022-12-12 | $24.83 | $26.24 | $24.43 | $25.04 | $25.04 | 628,844 |
| 2022-12-09 | $25.17 | $25.47 | $24.50 | $24.88 | $24.88 | 529,066 |
| 2022-12-08 | $22.36 | $25.46 | $22.08 | $25.41 | $25.41 | 1,235,304 |
| 2022-12-07 | $22.00 | $22.40 | $21.21 | $21.94 | $21.94 | 319,274 |
| 2022-12-06 | $22.10 | $22.10 | $20.91 | $21.69 | $21.69 | 368,296 |
| 2022-12-05 | $23.41 | $23.51 | $21.81 | $21.89 | $21.89 | 495,516 |
| 2022-12-02 | $22.55 | $23.67 | $21.65 | $23.53 | $23.53 | 488,365 |
| 2022-12-01 | $23.00 | $24.13 | $22.42 | $22.72 | $22.72 | 804,761 |
| 2022-11-30 | $20.12 | $22.93 | $19.31 | $22.86 | $22.86 | 1,246,848 |
| 2022-11-29 | $20.44 | $21.00 | $19.74 | $19.91 | $19.91 | 238,183 |
| 2022-11-28 | $20.18 | $21.28 | $20.00 | $20.32 | $20.32 | 524,738 |
| 2022-11-25 | $20.15 | $20.60 | $19.35 | $20.51 | $20.51 | 323,950 |
| 2022-11-23 | $19.07 | $20.70 | $18.90 | $20.29 | $20.29 | 388,092 |
| 2022-11-22 | $19.13 | $19.46 | $18.58 | $19.06 | $19.06 | 497,391 |
| 2022-11-21 | $19.53 | $19.86 | $19.00 | $19.37 | $19.37 | 505,363 |
| 2022-11-18 | $21.02 | $21.28 | $19.54 | $19.73 | $19.73 | 649,781 |
| 2022-11-17 | $19.34 | $20.84 | $18.76 | $20.46 | $20.46 | 645,775 |
| 2022-11-16 | $21.00 | $21.45 | $19.72 | $19.77 | $19.77 | 682,970 |
| 2022-11-15 | $20.77 | $22.62 | $20.77 | $21.40 | $21.40 | 1,101,106 |
| 2022-11-14 | $21.39 | $23.44 | $19.41 | $19.51 | $19.51 | 1,631,350 |
| 2022-11-11 | $19.42 | $24.38 | $19.39 | $21.79 | $21.79 | 2,503,870 |
| 2022-11-10 | $18.46 | $19.82 | $18.35 | $19.48 | $19.48 | 837,783 |
| 2022-11-09 | $17.16 | $17.56 | $16.67 | $17.26 | $17.26 | 634,713 |
| 2022-11-08 | $20.63 | $20.89 | $17.60 | $17.86 | $17.86 | 1,947,520 |
| 2022-11-07 | $17.51 | $20.29 | $17.20 | $20.26 | $20.26 | 2,360,762 |
| 2022-11-04 | $17.49 | $17.75 | $16.06 | $17.19 | $17.19 | 1,154,413 |
| 2022-11-03 | $17.18 | $17.84 | $16.33 | $17.05 | $17.05 | 2,105,475 |
| 2022-11-02 | $16.28 | $18.90 | $16.28 | $17.42 | $17.42 | 11,116,341 |
| 2022-11-01 | $11.93 | $12.36 | $11.83 | $12.30 | $12.30 | 524,490 |
| 2022-10-31 | $12.17 | $12.20 | $11.75 | $11.87 | $11.87 | 311,413 |
| 2022-10-28 | $11.48 | $12.27 | $11.26 | $12.20 | $12.20 | 251,791 |
| 2022-10-27 | $12.29 | $12.48 | $11.34 | $11.46 | $11.46 | 344,965 |
| 2022-10-26 | $11.95 | $12.68 | $11.90 | $12.08 | $12.08 | 298,113 |
| 2022-10-25 | $10.99 | $12.17 | $10.99 | $12.14 | $12.14 | 342,918 |
| 2022-10-24 | $11.35 | $11.35 | $10.60 | $10.93 | $10.93 | 273,171 |
| 2022-10-21 | $10.82 | $11.38 | $10.55 | $11.30 | $11.30 | 335,543 |
| 2022-10-20 | $10.63 | $11.21 | $10.63 | $10.83 | $10.83 | 288,490 |
| 2022-10-19 | $10.73 | $10.81 | $10.32 | $10.70 | $10.70 | 330,203 |
| 2022-10-18 | $11.40 | $11.69 | $10.81 | $10.91 | $10.91 | 426,261 |
| 2022-10-17 | $9.72 | $11.17 | $9.72 | $11.09 | $11.09 | 801,262 |
| 2022-10-14 | $10.45 | $10.68 | $9.20 | $9.35 | $9.35 | 922,363 |
| 2022-10-13 | $10.12 | $10.72 | $9.75 | $10.25 | $10.25 | 1,032,470 |
| 2022-10-12 | $10.44 | $10.55 | $9.85 | $10.33 | $10.33 | 995,555 |
| 2022-10-11 | $10.53 | $11.00 | $10.27 | $10.40 | $10.40 | 969,460 |
| 2022-10-10 | $11.96 | $12.00 | $10.50 | $10.71 | $10.71 | 751,928 |
| 2022-10-07 | $12.48 | $12.59 | $11.83 | $11.86 | $11.86 | 457,804 |
| 2022-10-06 | $12.98 | $13.26 | $12.64 | $12.83 | $12.83 | 556,822 |
| 2022-10-05 | $12.39 | $13.02 | $12.16 | $13.00 | $13.00 | 453,625 |
| 2022-10-04 | $12.47 | $12.98 | $12.47 | $12.81 | $12.81 | 613,869 |
| 2022-10-03 | $12.06 | $12.25 | $11.45 | $12.14 | $12.14 | 654,454 |
| 2022-09-30 | $11.41 | $12.12 | $11.31 | $11.90 | $11.90 | 507,745 |
| 2022-09-29 | $12.40 | $12.40 | $11.28 | $11.41 | $11.41 | 519,370 |
| 2022-09-28 | $12.06 | $12.60 | $11.88 | $12.55 | $12.55 | 419,026 |
| 2022-09-27 | $12.31 | $12.63 | $11.82 | $11.88 | $11.88 | 408,732 |
| 2022-09-26 | $11.96 | $12.63 | $11.63 | $11.96 | $11.96 | 620,900 |
| 2022-09-23 | $12.08 | $12.33 | $11.37 | $11.96 | $11.96 | 736,979 |
| 2022-09-22 | $13.13 | $13.24 | $12.35 | $12.39 | $12.39 | 596,849 |
| 2022-09-21 | $14.52 | $14.52 | $13.21 | $13.24 | $13.24 | 781,361 |
| 2022-09-20 | $14.69 | $15.11 | $14.44 | $14.48 | $14.48 | 547,634 |
| 2022-09-19 | $14.70 | $14.98 | $14.36 | $14.93 | $14.93 | 429,202 |
| 2022-09-16 | $15.07 | $15.18 | $14.52 | $14.95 | $14.95 | 734,018 |
| 2022-09-15 | $15.40 | $15.84 | $15.23 | $15.40 | $15.40 | 430,809 |
| 2022-09-14 | $15.93 | $16.05 | $15.42 | $15.75 | $15.75 | 361,605 |
| 2022-09-13 | $15.74 | $16.09 | $15.31 | $15.89 | $15.89 | 425,531 |
| 2022-09-12 | $16.45 | $16.86 | $16.16 | $16.52 | $16.52 | 428,741 |
| 2022-09-09 | $15.92 | $16.35 | $15.84 | $16.30 | $16.30 | 269,491 |
| 2022-09-08 | $15.11 | $15.71 | $14.69 | $15.41 | $15.41 | 498,131 |
| 2022-09-07 | $15.46 | $15.87 | $15.02 | $15.31 | $15.31 | 346,712 |
| 2022-09-06 | $14.40 | $15.78 | $14.26 | $15.49 | $15.49 | 446,135 |
| 2022-09-02 | $15.26 | $15.26 | $14.25 | $14.37 | $14.37 | 677,920 |
| 2022-09-01 | $15.24 | $15.36 | $14.67 | $15.09 | $15.09 | 649,316 |
| 2022-08-31 | $15.60 | $15.78 | $15.25 | $15.50 | $15.50 | 422,451 |
| 2022-08-30 | $15.62 | $16.05 | $15.07 | $15.28 | $15.28 | 440,057 |
| 2022-08-29 | $16.88 | $17.43 | $15.46 | $15.48 | $15.48 | 431,465 |
| 2022-08-26 | $17.98 | $17.98 | $16.84 | $17.16 | $17.16 | 389,369 |
| 2022-08-25 | $16.73 | $18.00 | $16.73 | $17.96 | $17.96 | 559,556 |
| 2022-08-24 | $15.85 | $16.56 | $15.85 | $16.54 | $16.54 | 395,479 |
| 2022-08-23 | $16.13 | $16.66 | $15.73 | $15.81 | $15.81 | 417,136 |
| 2022-08-22 | $17.68 | $17.70 | $16.25 | $16.35 | $16.35 | 466,947 |
| 2022-08-19 | $18.16 | $18.22 | $17.81 | $18.03 | $18.03 | 340,406 |
| 2022-08-18 | $18.35 | $18.62 | $17.84 | $18.53 | $18.53 | 334,914 |
| 2022-08-17 | $18.62 | $18.85 | $17.79 | $18.35 | $18.35 | 336,087 |
| 2022-08-16 | $18.97 | $19.31 | $18.15 | $18.99 | $18.99 | 310,176 |
| 2022-08-15 | $18.80 | $19.47 | $18.31 | $19.05 | $19.05 | 394,709 |
| 2022-08-12 | $18.23 | $19.35 | $17.82 | $19.12 | $19.12 | 778,640 |
| 2022-08-11 | $17.28 | $18.77 | $17.08 | $17.68 | $17.68 | 797,186 |
| 2022-08-10 | $16.48 | $16.68 | $15.97 | $16.57 | $16.57 | 597,885 |
| 2022-08-09 | $16.75 | $16.86 | $15.26 | $15.76 | $15.76 | 630,679 |
| 2022-08-08 | $16.44 | $17.22 | $16.17 | $16.96 | $16.96 | 764,735 |
| 2022-08-05 | $17.80 | $17.80 | $15.03 | $16.04 | $16.04 | 1,604,001 |
| 2022-08-04 | $19.66 | $20.79 | $17.30 | $17.96 | $17.96 | 906,803 |
| 2022-08-03 | $18.33 | $19.76 | $18.33 | $19.66 | $19.66 | 1,042,313 |
| 2022-08-02 | $16.63 | $18.24 | $16.50 | $18.08 | $18.08 | 576,456 |
| 2022-08-01 | $16.50 | $17.12 | $16.20 | $16.75 | $16.75 | 290,970 |
| 2022-07-29 | $17.28 | $17.28 | $15.98 | $16.63 | $16.63 | 592,049 |
| 2022-07-28 | $16.87 | $17.52 | $15.95 | $17.25 | $17.25 | 448,876 |
| 2022-07-27 | $15.79 | $16.97 | $15.60 | $16.87 | $16.87 | 827,195 |
| 2022-07-26 | $16.66 | $16.72 | $15.48 | $15.50 | $15.50 | 407,308 |
| 2022-07-25 | $17.14 | $17.18 | $16.47 | $16.99 | $16.99 | 616,678 |
| 2022-07-22 | $18.34 | $18.94 | $17.04 | $17.30 | $17.30 | 325,925 |
| 2022-07-21 | $18.29 | $18.72 | $17.95 | $18.46 | $18.46 | 519,788 |
| 2022-07-20 | $17.65 | $18.69 | $17.65 | $18.49 | $18.49 | 582,031 |
| 2022-07-19 | $16.79 | $17.54 | $16.60 | $17.48 | $17.48 | 260,614 |
| 2022-07-18 | $17.02 | $17.72 | $16.40 | $16.51 | $16.51 | 559,592 |
| 2022-07-15 | $16.22 | $16.63 | $15.69 | $16.56 | $16.56 | 313,142 |
| 2022-07-14 | $17.22 | $17.30 | $15.95 | $16.01 | $16.01 | 398,366 |
| 2022-07-13 | $17.23 | $17.84 | $17.08 | $17.60 | $17.60 | 410,505 |
| 2022-07-12 | $18.00 | $18.36 | $17.45 | $17.92 | $17.92 | 275,751 |
| 2022-07-11 | $19.18 | $19.33 | $17.57 | $17.62 | $17.62 | 380,505 |
| 2022-07-08 | $19.65 | $20.12 | $19.16 | $19.54 | $19.54 | 243,353 |
| 2022-07-07 | $19.65 | $20.17 | $19.42 | $19.99 | $19.99 | 273,923 |
| 2022-07-06 | $20.69 | $21.37 | $19.62 | $19.69 | $19.69 | 294,048 |
| 2022-07-05 | $19.16 | $20.82 | $18.42 | $20.80 | $20.80 | 406,404 |
| 2022-07-01 | $19.01 | $20.00 | $18.77 | $19.71 | $19.71 | 449,251 |
| 2022-06-30 | $19.88 | $19.92 | $18.32 | $18.82 | $18.82 | 312,150 |
| 2022-06-29 | $19.99 | $20.53 | $19.34 | $20.46 | $20.46 | 292,933 |
| 2022-06-28 | $21.23 | $21.79 | $20.04 | $20.24 | $20.24 | 427,723 |
| 2022-06-27 | $21.35 | $21.35 | $20.46 | $21.09 | $21.09 | 338,340 |
| 2022-06-24 | $21.41 | $21.89 | $20.69 | $21.25 | $21.25 | 974,780 |
| 2022-06-23 | $18.62 | $21.30 | $18.62 | $21.21 | $21.21 | 994,240 |
| 2022-06-22 | $18.61 | $19.30 | $18.32 | $18.47 | $18.47 | 449,004 |
| 2022-06-21 | $18.46 | $19.57 | $18.46 | $18.89 | $18.89 | 730,408 |
| 2022-06-17 | $17.20 | $18.23 | $16.73 | $18.20 | $18.20 | 569,408 |
| 2022-06-16 | $16.53 | $17.48 | $16.26 | $16.73 | $16.73 | 788,114 |
| 2022-06-15 | $15.35 | $17.00 | $15.35 | $16.67 | $16.67 | 617,141 |
| 2022-06-14 | $15.79 | $16.00 | $15.00 | $15.33 | $15.33 | 438,200 |
| 2022-06-13 | $16.88 | $17.38 | $15.61 | $15.67 | $15.67 | 569,926 |
| 2022-06-10 | $18.55 | $19.07 | $17.65 | $17.74 | $17.74 | 379,565 |
| 2022-06-09 | $20.46 | $20.54 | $19.23 | $19.30 | $19.30 | 479,773 |
| 2022-06-08 | $21.01 | $21.85 | $20.62 | $20.79 | $20.79 | 354,938 |
| 2022-06-07 | $20.73 | $21.35 | $20.00 | $21.24 | $21.24 | 317,838 |
| 2022-06-06 | $21.54 | $21.60 | $20.79 | $21.02 | $21.02 | 284,202 |
| 2022-06-03 | $21.70 | $21.97 | $20.55 | $20.90 | $20.90 | 432,772 |
| 2022-06-02 | $21.16 | $22.71 | $21.16 | $22.34 | $22.34 | 279,458 |
| 2022-06-01 | $21.34 | $22.22 | $20.30 | $21.29 | $21.29 | 442,867 |
| 2022-05-31 | $23.13 | $23.58 | $20.96 | $21.04 | $21.04 | 1,016,565 |
| 2022-05-27 | $21.50 | $23.18 | $21.50 | $23.14 | $23.14 | 416,342 |
| 2022-05-26 | $20.33 | $22.17 | $20.32 | $21.29 | $21.29 | 631,514 |
| 2022-05-25 | $19.52 | $20.43 | $19.16 | $20.23 | $20.23 | 286,817 |
| 2022-05-24 | $20.58 | $20.81 | $19.29 | $19.63 | $19.63 | 456,166 |
| 2022-05-23 | $20.90 | $21.27 | $20.20 | $20.93 | $20.93 | 395,706 |
| 2022-05-20 | $21.51 | $21.55 | $20.03 | $20.97 | $20.97 | 495,747 |
| 2022-05-19 | $19.41 | $21.37 | $19.01 | $21.11 | $21.11 | 553,869 |
| 2022-05-18 | $19.55 | $20.87 | $18.68 | $19.00 | $19.00 | 386,767 |
| 2022-05-17 | $19.02 | $20.05 | $18.75 | $20.01 | $20.01 | 577,975 |
| 2022-05-16 | $19.72 | $20.46 | $18.47 | $18.53 | $18.53 | 576,599 |
| 2022-05-13 | $19.25 | $21.12 | $19.07 | $21.10 | $21.10 | 794,223 |
| 2022-05-12 | $17.96 | $20.35 | $17.71 | $18.94 | $18.94 | 782,798 |
| 2022-05-11 | $18.60 | $19.22 | $17.84 | $18.07 | $18.07 | 745,861 |
| 2022-05-10 | $21.78 | $22.12 | $18.75 | $18.98 | $18.98 | 1,115,541 |
| 2022-05-09 | $20.88 | $22.04 | $20.52 | $21.04 | $21.04 | 675,232 |
| 2022-05-06 | $25.58 | $26.27 | $21.11 | $21.41 | $21.41 | 1,159,131 |
| 2022-05-05 | $27.76 | $29.16 | $26.01 | $26.74 | $26.74 | 1,122,618 |
| 2022-05-04 | $23.80 | $26.05 | $22.72 | $26.03 | $26.03 | 1,257,379 |
| 2022-05-03 | $23.32 | $23.67 | $22.67 | $23.02 | $23.02 | 608,040 |
| 2022-05-02 | $22.13 | $23.36 | $22.10 | $23.26 | $23.26 | 606,890 |
| 2022-04-29 | $23.27 | $24.04 | $22.00 | $22.12 | $22.12 | 739,450 |
| 2022-04-28 | $23.70 | $23.94 | $22.61 | $23.32 | $23.32 | 665,340 |
| 2022-04-27 | $24.47 | $25.16 | $23.51 | $23.63 | $23.63 | 328,638 |
| 2022-04-26 | $26.40 | $26.41 | $24.42 | $24.44 | $24.44 | 372,094 |
| 2022-04-25 | $25.31 | $27.13 | $25.15 | $26.87 | $26.87 | 459,499 |
| 2022-04-22 | $26.11 | $26.54 | $24.79 | $25.60 | $25.60 | 516,375 |
| 2022-04-21 | $27.49 | $28.09 | $25.68 | $26.05 | $26.05 | 304,176 |
| 2022-04-20 | $28.24 | $28.59 | $27.00 | $27.08 | $27.08 | 293,815 |
| 2022-04-19 | $27.86 | $29.48 | $27.42 | $28.74 | $28.74 | 346,072 |
| 2022-04-18 | $29.26 | $29.59 | $28.04 | $28.08 | $28.08 | 403,648 |
| 2022-04-14 | $31.85 | $31.91 | $29.38 | $29.38 | $29.38 | 593,890 |
| 2022-04-13 | $30.83 | $32.07 | $30.60 | $31.88 | $31.88 | 314,954 |
| 2022-04-12 | $32.19 | $33.08 | $31.18 | $31.44 | $31.44 | 262,093 |
| 2022-04-11 | $32.64 | $33.20 | $31.47 | $32.01 | $32.01 | 350,802 |
| 2022-04-08 | $32.01 | $32.54 | $31.11 | $32.24 | $32.24 | 356,864 |
| 2022-04-07 | $32.73 | $33.30 | $31.51 | $32.40 | $32.40 | 336,749 |
| 2022-04-06 | $32.69 | $33.64 | $32.20 | $32.88 | $32.88 | 539,921 |
| 2022-04-05 | $34.52 | $34.89 | $32.95 | $33.90 | $33.90 | 508,801 |
| 2022-04-04 | $33.84 | $34.75 | $33.67 | $34.52 | $34.52 | 396,945 |
| 2022-04-01 | $32.82 | $33.94 | $32.31 | $33.78 | $33.78 | 324,172 |
| 2022-03-31 | $32.93 | $33.35 | $32.20 | $32.39 | $32.39 | 342,250 |
| 2022-03-30 | $33.98 | $34.54 | $32.91 | $33.24 | $33.24 | 415,568 |
| 2022-03-29 | $31.85 | $34.63 | $31.85 | $34.32 | $34.32 | 790,489 |
| 2022-03-28 | $30.50 | $31.87 | $29.97 | $31.39 | $31.39 | 700,053 |
| 2022-03-25 | $30.86 | $31.05 | $29.94 | $30.33 | $30.33 | 432,902 |
| 2022-03-24 | $30.75 | $31.13 | $29.73 | $30.84 | $30.84 | 543,754 |
| 2022-03-23 | $29.36 | $30.97 | $28.83 | $30.65 | $30.65 | 472,040 |
| 2022-03-22 | $28.95 | $30.46 | $28.83 | $29.86 | $29.86 | 853,738 |
| 2022-03-21 | $29.72 | $30.10 | $28.59 | $28.74 | $28.74 | 390,565 |
| 2022-03-18 | $28.29 | $30.17 | $27.83 | $29.80 | $29.80 | 785,378 |
| 2022-03-17 | $27.98 | $28.78 | $27.56 | $28.41 | $28.41 | 1,172,900 |
| 2022-03-16 | $25.37 | $28.35 | $25.20 | $28.11 | $28.11 | 1,284,832 |
| 2022-03-15 | $24.24 | $25.94 | $24.01 | $25.01 | $25.01 | 778,960 |
| 2022-03-14 | $25.90 | $26.45 | $24.23 | $24.32 | $24.32 | 799,235 |
| 2022-03-11 | $28.49 | $28.49 | $26.13 | $26.17 | $26.17 | 831,457 |
| 2022-03-10 | $27.21 | $27.78 | $26.75 | $27.49 | $27.49 | 911,583 |
| 2022-03-09 | $28.22 | $28.96 | $27.03 | $27.37 | $27.37 | 1,040,377 |
| 2022-03-08 | $27.71 | $28.39 | $26.46 | $27.32 | $27.32 | 972,270 |
| 2022-03-07 | $27.76 | $28.76 | $27.25 | $27.87 | $27.87 | 781,947 |
| 2022-03-04 | $29.50 | $30.00 | $27.73 | $27.89 | $27.89 | 1,166,508 |
| 2022-03-03 | $30.00 | $30.72 | $29.42 | $29.62 | $29.62 | 988,802 |
| 2022-03-02 | $31.18 | $31.50 | $29.70 | $30.40 | $30.40 | 1,242,953 |
| 2022-03-01 | $31.54 | $32.86 | $30.53 | $31.21 | $31.21 | 1,740,902 |
| 2022-02-28 | $30.41 | $30.95 | $29.91 | $30.55 | $30.55 | 1,641,929 |
| 2022-02-25 | $31.93 | $34.38 | $30.04 | $30.34 | $30.34 | 2,801,162 |
| 2022-02-24 | $39.76 | $41.30 | $31.21 | $31.56 | $31.56 | 4,269,233 |
| 2022-02-23 | $50.17 | $50.42 | $46.36 | $46.48 | $46.48 | 836,486 |
| 2022-02-22 | $51.00 | $52.79 | $50.18 | $50.73 | $50.73 | 552,383 |
| 2022-02-18 | $54.67 | $54.67 | $50.15 | $51.32 | $51.32 | 1,140,693 |
| 2022-02-17 | $58.35 | $59.01 | $54.88 | $54.96 | $54.96 | 285,783 |
| 2022-02-16 | $62.57 | $62.57 | $58.25 | $59.48 | $59.48 | 304,646 |
| 2022-02-15 | $61.86 | $63.46 | $61.00 | $63.44 | $63.44 | 146,722 |
| 2022-02-14 | $60.59 | $62.96 | $60.08 | $60.95 | $60.95 | 253,357 |
| 2022-02-11 | $63.05 | $63.61 | $60.46 | $60.81 | $60.81 | 213,428 |
| 2022-02-10 | $63.37 | $65.24 | $62.10 | $62.70 | $62.70 | 319,493 |
| 2022-02-09 | $61.77 | $64.28 | $61.76 | $64.17 | $64.17 | 344,631 |
| 2022-02-08 | $59.56 | $61.11 | $58.39 | $61.05 | $61.05 | 161,927 |
| 2022-02-07 | $59.12 | $61.49 | $58.95 | $59.99 | $59.99 | 163,409 |
| 2022-02-04 | $57.98 | $59.69 | $57.25 | $59.16 | $59.16 | 218,362 |
| 2022-02-03 | $59.08 | $60.44 | $57.87 | $58.05 | $58.05 | 271,275 |
| 2022-02-02 | $62.21 | $62.48 | $59.48 | $60.44 | $60.44 | 267,429 |
| 2022-02-01 | $63.44 | $63.44 | $60.12 | $62.06 | $62.06 | 257,445 |
| 2022-01-31 | $58.00 | $62.67 | $58.00 | $62.61 | $62.61 | 349,924 |
| 2022-01-28 | $55.35 | $57.67 | $53.42 | $57.61 | $57.61 | 284,506 |
| 2022-01-27 | $58.23 | $58.60 | $55.17 | $55.79 | $55.79 | 371,679 |
| 2022-01-26 | $60.01 | $61.77 | $56.92 | $57.16 | $57.16 | 469,690 |
| 2022-01-25 | $59.52 | $60.92 | $57.28 | $58.73 | $58.73 | 291,894 |
| 2022-01-24 | $58.30 | $61.53 | $56.84 | $60.93 | $60.93 | 521,195 |
| 2022-01-21 | $61.29 | $62.18 | $59.06 | $59.72 | $59.72 | 382,488 |
| 2022-01-20 | $65.10 | $66.26 | $61.71 | $61.98 | $61.98 | 339,019 |
| 2022-01-19 | $65.01 | $66.27 | $63.87 | $64.43 | $64.43 | 193,595 |
| 2022-01-18 | $66.67 | $67.69 | $64.66 | $64.85 | $64.85 | 279,272 |
| 2022-01-14 | $65.92 | $68.55 | $65.51 | $67.95 | $67.95 | 288,385 |
| 2022-01-13 | $69.94 | $73.47 | $66.70 | $66.98 | $66.98 | 1,067,339 |
| 2022-01-12 | $68.02 | $69.24 | $65.70 | $65.83 | $65.83 | 517,683 |
| 2022-01-11 | $62.19 | $69.63 | $61.82 | $68.12 | $68.12 | 644,217 |
| 2022-01-10 | $63.50 | $63.50 | $60.13 | $61.72 | $61.72 | 1,238,100 |
| 2022-01-07 | $64.56 | $67.67 | $62.66 | $62.80 | $62.80 | 513,488 |
| 2022-01-06 | $65.04 | $66.64 | $63.16 | $64.66 | $64.66 | 461,207 |
| 2022-01-05 | $67.56 | $69.22 | $64.31 | $64.88 | $64.88 | 366,815 |
| 2022-01-04 | $73.69 | $73.99 | $65.75 | $68.35 | $68.35 | 747,886 |
| 2022-01-03 | $71.37 | $73.50 | $69.29 | $73.42 | $73.42 | 498,473 |
| 2021-12-31 | $73.00 | $73.97 | $70.82 | $71.76 | $71.76 | 226,068 |
| 2021-12-30 | $70.61 | $73.30 | $70.26 | $72.87 | $72.87 | 299,382 |
| 2021-12-29 | $70.47 | $72.51 | $69.76 | $70.78 | $70.78 | 306,177 |
| 2021-12-28 | $69.85 | $71.48 | $69.70 | $70.66 | $70.66 | 183,755 |
| 2021-12-27 | $73.00 | $73.70 | $70.45 | $70.50 | $70.50 | 189,647 |
| 2021-12-23 | $73.62 | $74.48 | $72.11 | $72.93 | $72.93 | 563,766 |
| 2021-12-22 | $74.28 | $74.85 | $72.70 | $72.95 | $72.95 | 445,053 |
| 2021-12-21 | $72.42 | $74.87 | $71.47 | $74.52 | $74.52 | 364,009 |
| 2021-12-20 | $71.50 | $73.74 | $70.01 | $72.10 | $72.10 | 249,727 |
| 2021-12-17 | $69.41 | $73.10 | $68.90 | $72.59 | $72.59 | 577,331 |
| 2021-12-16 | $68.86 | $70.42 | $66.61 | $69.29 | $69.29 | 485,022 |
| 2021-12-15 | $69.10 | $69.70 | $65.02 | $68.59 | $68.59 | 658,323 |
| 2021-12-14 | $71.36 | $72.50 | $69.52 | $69.73 | $69.73 | 400,756 |
| 2021-12-13 | $71.21 | $72.10 | $70.10 | $72.04 | $72.04 | 327,615 |
| 2021-12-10 | $71.46 | $72.65 | $69.89 | $71.21 | $71.21 | 280,638 |
| 2021-12-09 | $74.33 | $75.40 | $69.91 | $70.98 | $70.98 | 492,036 |
| 2021-12-08 | $70.68 | $75.00 | $69.81 | $74.59 | $74.59 | 378,705 |
| 2021-12-07 | $70.54 | $72.54 | $70.32 | $70.95 | $70.95 | 375,052 |
| 2021-12-06 | $66.36 | $69.61 | $65.21 | $69.50 | $69.50 | 298,350 |
| 2021-12-03 | $69.01 | $69.10 | $64.29 | $67.09 | $67.09 | 575,132 |
| 2021-12-02 | $66.02 | $69.34 | $65.48 | $69.13 | $69.13 | 377,790 |
| 2021-12-01 | $71.69 | $73.08 | $66.44 | $66.46 | $66.46 | 693,596 |
| 2021-11-30 | $70.82 | $72.99 | $68.62 | $71.66 | $71.66 | 510,253 |
| 2021-11-29 | $74.50 | $74.59 | $70.25 | $70.93 | $70.93 | 685,389 |
| 2021-11-26 | $71.23 | $74.71 | $70.26 | $73.93 | $73.93 | 530,359 |
| 2021-11-24 | $66.53 | $71.89 | $65.46 | $71.43 | $71.43 | 659,242 |
| 2021-11-23 | $64.28 | $67.85 | $62.07 | $67.63 | $67.63 | 772,301 |
| 2021-11-22 | $69.00 | $69.00 | $64.18 | $64.59 | $64.59 | 673,491 |
| 2021-11-19 | $72.25 | $73.12 | $68.72 | $68.81 | $68.81 | 457,243 |
| 2021-11-18 | $74.30 | $74.87 | $70.01 | $72.03 | $72.03 | 600,201 |
| 2021-11-17 | $78.61 | $78.62 | $74.00 | $74.50 | $74.50 | 577,113 |
| 2021-11-16 | $77.82 | $79.86 | $77.57 | $78.99 | $78.99 | 479,679 |
| 2021-11-15 | $80.09 | $80.34 | $77.93 | $78.27 | $78.27 | 592,126 |
| 2021-11-12 | $82.35 | $82.52 | $79.84 | $80.10 | $80.10 | 387,831 |
| 2021-11-11 | $82.13 | $82.70 | $80.35 | $81.77 | $81.77 | 209,099 |
| 2021-11-10 | $86.08 | $86.35 | $81.07 | $81.40 | $81.40 | 500,097 |
| 2021-11-09 | $84.50 | $87.27 | $81.00 | $85.63 | $85.63 | 617,449 |
| 2021-11-08 | $85.01 | $85.72 | $82.80 | $83.25 | $83.25 | 405,677 |
| 2021-11-05 | $86.70 | $87.13 | $83.66 | $84.75 | $84.75 | 255,977 |
| 2021-11-04 | $87.69 | $89.18 | $85.32 | $86.48 | $86.48 | 227,555 |
| 2021-11-03 | $85.17 | $87.95 | $84.28 | $87.08 | $87.08 | 380,081 |
| 2021-11-02 | $87.28 | $87.28 | $83.46 | $85.17 | $85.17 | 213,561 |
| 2021-11-01 | $85.50 | $87.93 | $84.08 | $86.72 | $86.72 | 313,905 |
| 2021-10-29 | $84.71 | $86.99 | $84.41 | $85.28 | $85.28 | 343,728 |
| 2021-10-28 | $84.00 | $86.63 | $83.53 | $84.98 | $84.98 | 304,407 |
| 2021-10-27 | $83.77 | $87.90 | $81.21 | $84.46 | $84.46 | 705,328 |
| 2021-10-26 | $88.15 | $88.71 | $85.16 | $85.81 | $85.81 | 249,854 |
| 2021-10-25 | $87.98 | $89.29 | $86.35 | $87.53 | $87.53 | 329,319 |
| 2021-10-22 | $90.61 | $92.16 | $87.72 | $87.75 | $87.75 | 270,037 |
| 2021-10-21 | $91.04 | $92.63 | $89.76 | $91.89 | $91.89 | 561,019 |
| 2021-10-20 | $89.07 | $90.29 | $87.16 | $89.33 | $89.33 | 248,721 |
| 2021-10-19 | $90.96 | $91.90 | $88.59 | $89.10 | $89.10 | 410,240 |
| 2021-10-18 | $88.80 | $90.84 | $88.02 | $90.27 | $90.27 | 239,669 |
| 2021-10-15 | $89.71 | $91.76 | $88.89 | $90.00 | $90.00 | 476,406 |
| 2021-10-14 | $85.84 | $89.08 | $83.73 | $88.86 | $88.86 | 884,169 |
| 2021-10-13 | $78.86 | $83.44 | $78.42 | $83.42 | $83.42 | 595,197 |
| 2021-10-12 | $78.90 | $79.09 | $76.80 | $77.74 | $77.74 | 608,684 |
| 2021-10-11 | $78.27 | $81.43 | $77.39 | $78.62 | $78.62 | 374,594 |
| 2021-10-08 | $81.92 | $82.01 | $78.61 | $78.92 | $78.92 | 338,184 |
| 2021-10-07 | $82.12 | $85.20 | $81.70 | $82.05 | $82.05 | 448,306 |
| 2021-10-06 | $82.01 | $84.07 | $81.33 | $81.43 | $81.43 | 282,976 |
| 2021-10-05 | $83.26 | $85.69 | $82.20 | $83.12 | $83.12 | 561,413 |
| 2021-10-04 | $86.84 | $87.28 | $82.25 | $83.00 | $83.00 | 397,952 |
| 2021-10-01 | $90.92 | $92.50 | $86.42 | $87.49 | $87.49 | 435,665 |
| 2021-09-30 | $87.90 | $92.16 | $86.41 | $90.28 | $90.28 | 1,247,047 |
| 2021-09-29 | $94.14 | $94.76 | $87.77 | $87.85 | $87.85 | 551,925 |
| 2021-09-28 | $97.92 | $98.36 | $92.61 | $93.92 | $93.92 | 565,906 |
| 2021-09-27 | $97.81 | $100.49 | $97.28 | $98.86 | $98.86 | 491,736 |
| 2021-09-24 | $97.88 | $98.95 | $96.38 | $98.70 | $98.70 | 320,783 |
| 2021-09-23 | $98.87 | $99.02 | $95.75 | $98.09 | $98.09 | 446,390 |
| 2021-09-22 | $101.40 | $102.34 | $98.72 | $99.00 | $99.00 | 353,298 |
| 2021-09-21 | $101.09 | $103.15 | $101.07 | $101.42 | $101.42 | 255,652 |
| 2021-09-20 | $102.31 | $103.50 | $100.29 | $101.03 | $101.03 | 500,065 |
| 2021-09-17 | $106.68 | $106.68 | $102.54 | $103.31 | $103.31 | 716,043 |
| 2021-09-16 | $104.70 | $106.99 | $103.00 | $106.28 | $106.28 | 328,565 |
| 2021-09-15 | $106.89 | $107.88 | $104.02 | $105.45 | $105.45 | 303,707 |
| 2021-09-14 | $109.04 | $109.18 | $106.03 | $107.25 | $107.25 | 234,743 |
| 2021-09-13 | $106.38 | $109.47 | $104.40 | $108.57 | $108.57 | 188,734 |
| 2021-09-10 | $108.07 | $109.58 | $105.12 | $106.22 | $106.22 | 301,949 |
| 2021-09-09 | $109.12 | $110.52 | $107.79 | $108.43 | $108.43 | 193,886 |
| 2021-09-08 | $106.49 | $109.56 | $105.13 | $109.26 | $109.26 | 240,389 |
| 2021-09-07 | $107.06 | $108.59 | $106.45 | $106.65 | $106.65 | 307,133 |
| 2021-09-03 | $107.50 | $108.53 | $105.50 | $106.67 | $106.67 | 173,452 |
| 2021-09-02 | $107.06 | $110.60 | $106.44 | $108.05 | $108.05 | 253,709 |
| 2021-09-01 | $103.99 | $108.67 | $102.60 | $106.90 | $106.90 | 334,024 |
| 2021-08-31 | $104.04 | $104.55 | $102.42 | $102.90 | $102.90 | 358,589 |
| 2021-08-30 | $105.12 | $107.60 | $104.59 | $104.70 | $104.70 | 227,403 |
| 2021-08-27 | $103.17 | $106.05 | $102.40 | $105.12 | $105.12 | 232,594 |
| 2021-08-26 | $104.43 | $107.10 | $103.74 | $103.76 | $103.76 | 150,258 |
| 2021-08-25 | $106.41 | $106.93 | $104.16 | $104.43 | $104.43 | 246,833 |
| 2021-08-24 | $106.28 | $107.68 | $105.15 | $106.52 | $106.52 | 233,277 |
| 2021-08-23 | $103.75 | $106.22 | $102.56 | $105.41 | $105.41 | 483,012 |
| 2021-08-20 | $103.01 | $105.15 | $102.65 | $103.32 | $103.32 | 240,620 |
| 2021-08-19 | $104.40 | $106.37 | $103.40 | $103.68 | $103.68 | 387,521 |
| 2021-08-18 | $109.93 | $110.05 | $103.58 | $104.04 | $104.04 | 524,424 |
| 2021-08-17 | $107.40 | $110.56 | $106.70 | $109.84 | $109.84 | 379,787 |
| 2021-08-16 | $110.09 | $110.20 | $107.18 | $107.98 | $107.98 | 317,156 |
| 2021-08-13 | $113.93 | $114.06 | $110.07 | $110.75 | $110.75 | 216,951 |
| 2021-08-12 | $113.73 | $115.78 | $112.61 | $113.22 | $113.22 | 164,840 |
| 2021-08-11 | $116.76 | $117.61 | $111.72 | $114.18 | $114.18 | 359,881 |
| 2021-08-10 | $118.50 | $119.08 | $115.25 | $116.50 | $116.50 | 855,010 |
| 2021-08-09 | $121.38 | $121.38 | $118.09 | $118.75 | $118.75 | 237,853 |
| 2021-08-06 | $127.51 | $130.00 | $116.42 | $119.97 | $119.97 | 624,650 |
| 2021-08-05 | $126.37 | $128.31 | $124.58 | $124.84 | $124.84 | 238,296 |
| 2021-08-04 | $127.98 | $129.05 | $126.64 | $127.30 | $127.30 | 81,753 |
| 2021-08-03 | $129.00 | $129.61 | $126.67 | $128.03 | $128.03 | 174,133 |
| 2021-08-02 | $130.78 | $131.64 | $128.51 | $129.16 | $129.16 | 98,059 |
| 2021-07-30 | $128.86 | $131.26 | $127.66 | $129.66 | $129.66 | 199,560 |
| 2021-07-29 | $131.96 | $133.85 | $129.70 | $129.78 | $129.78 | 142,719 |
| 2021-07-28 | $130.13 | $132.74 | $129.40 | $131.38 | $131.38 | 134,825 |
| 2021-07-27 | $131.83 | $132.22 | $126.43 | $129.91 | $129.91 | 184,046 |
| 2021-07-26 | $132.84 | $133.00 | $130.37 | $131.84 | $131.84 | 168,113 |
| 2021-07-23 | $135.90 | $136.75 | $133.30 | $133.56 | $133.56 | 165,234 |
| 2021-07-22 | $132.75 | $135.72 | $132.57 | $135.40 | $135.40 | 149,241 |
| 2021-07-21 | $132.85 | $135.08 | $132.58 | $133.26 | $133.26 | 151,288 |
| 2021-07-20 | $132.76 | $135.15 | $130.27 | $133.99 | $133.99 | 247,347 |
| 2021-07-19 | $127.05 | $131.56 | $125.32 | $131.53 | $131.53 | 264,981 |
| 2021-07-16 | $128.71 | $130.85 | $127.68 | $128.74 | $128.74 | 228,901 |
| 2021-07-15 | $128.50 | $129.23 | $123.63 | $127.25 | $127.25 | 242,950 |
| 2021-07-14 | $131.20 | $131.61 | $128.34 | $128.51 | $128.51 | 211,169 |
| 2021-07-13 | $129.06 | $131.11 | $128.02 | $130.28 | $130.28 | 213,058 |
| 2021-07-12 | $132.30 | $133.25 | $128.79 | $129.84 | $129.84 | 199,248 |
| 2021-07-09 | $130.06 | $131.39 | $127.38 | $130.68 | $130.68 | 317,997 |
| 2021-07-08 | $131.45 | $133.00 | $129.07 | $130.01 | $130.01 | 365,684 |
| 2021-07-07 | $141.57 | $141.87 | $133.35 | $134.16 | $134.16 | 523,983 |
| 2021-07-06 | $138.50 | $142.57 | $138.33 | $140.50 | $140.50 | 253,314 |
| 2021-07-02 | $135.49 | $138.84 | $135.35 | $137.68 | $137.68 | 175,243 |
| 2021-07-01 | $137.90 | $140.31 | $133.78 | $135.09 | $135.09 | 203,620 |
| 2021-06-30 | $140.75 | $141.70 | $136.43 | $137.92 | $137.92 | 262,384 |
| 2021-06-29 | $140.35 | $142.89 | $139.50 | $140.47 | $140.47 | 201,356 |
| 2021-06-28 | $139.31 | $145.97 | $139.04 | $141.11 | $141.11 | 420,319 |
| 2021-06-25 | $138.24 | $140.00 | $135.65 | $138.82 | $138.82 | 659,031 |
| 2021-06-24 | $134.37 | $137.84 | $133.25 | $137.64 | $137.64 | 307,677 |
| 2021-06-23 | $132.52 | $134.34 | $131.90 | $133.19 | $133.19 | 306,479 |
| 2021-06-22 | $129.92 | $134.31 | $129.46 | $132.36 | $132.36 | 325,368 |
| 2021-06-21 | $133.01 | $133.01 | $125.38 | $128.47 | $128.47 | 312,414 |
| 2021-06-18 | $129.78 | $133.77 | $129.08 | $131.85 | $131.85 | 303,698 |
| 2021-06-17 | $127.17 | $131.00 | $127.12 | $130.37 | $130.37 | 243,404 |
| 2021-06-16 | $127.79 | $130.79 | $126.82 | $128.44 | $128.44 | 214,769 |
| 2021-06-15 | $128.77 | $129.22 | $126.41 | $128.08 | $128.08 | 210,505 |
| 2021-06-14 | $127.50 | $131.79 | $125.09 | $129.51 | $129.51 | 382,050 |
| 2021-06-11 | $120.95 | $127.45 | $119.78 | $127.00 | $127.00 | 256,825 |
| 2021-06-10 | $118.91 | $122.87 | $118.40 | $122.14 | $122.14 | 195,661 |
| 2021-06-09 | $119.91 | $121.19 | $118.07 | $118.77 | $118.77 | 166,806 |
| 2021-06-08 | $118.66 | $121.50 | $116.47 | $119.42 | $119.42 | 346,081 |
| 2021-06-07 | $113.80 | $119.81 | $112.91 | $118.35 | $118.35 | 242,416 |
| 2021-06-04 | $115.02 | $117.32 | $114.17 | $114.74 | $114.74 | 186,695 |
| 2021-06-03 | $118.40 | $119.77 | $114.19 | $114.30 | $114.30 | 182,406 |
| 2021-06-02 | $118.00 | $119.94 | $116.84 | $119.20 | $119.20 | 258,906 |
| 2021-06-01 | $118.29 | $120.00 | $116.55 | $117.41 | $117.41 | 197,145 |
| 2021-05-28 | $117.50 | $121.70 | $117.25 | $118.29 | $118.29 | 210,172 |
| 2021-05-27 | $116.46 | $117.68 | $114.04 | $117.30 | $117.30 | 311,815 |
| 2021-05-26 | $115.69 | $117.54 | $114.86 | $116.41 | $116.41 | 327,727 |
| 2021-05-25 | $116.71 | $119.16 | $115.00 | $115.39 | $115.39 | 263,781 |
| 2021-05-24 | $117.00 | $119.15 | $114.34 | $116.49 | $116.49 | 188,066 |
| 2021-05-21 | $118.64 | $119.95 | $116.34 | $116.60 | $116.60 | 207,412 |
| 2021-05-20 | $116.47 | $119.03 | $115.81 | $117.67 | $117.67 | 167,925 |
| 2021-05-19 | $114.45 | $117.10 | $114.22 | $115.29 | $115.29 | 196,944 |
| 2021-05-18 | $112.96 | $117.32 | $110.00 | $116.73 | $116.73 | 278,167 |
| 2021-05-17 | $114.56 | $114.56 | $110.95 | $112.58 | $112.58 | 140,118 |
| 2021-05-14 | $108.47 | $115.08 | $107.69 | $114.11 | $114.11 | 241,572 |
| 2021-05-13 | $113.35 | $114.05 | $107.01 | $108.85 | $108.85 | 417,416 |
| 2021-05-12 | $115.08 | $115.25 | $110.73 | $112.47 | $112.47 | 386,969 |
| 2021-05-11 | $113.74 | $118.94 | $111.59 | $117.35 | $117.35 | 462,868 |
| 2021-05-10 | $124.74 | $124.74 | $116.37 | $117.08 | $117.08 | 474,251 |
| 2021-05-07 | $124.89 | $129.09 | $123.52 | $125.66 | $125.66 | 490,801 |
| 2021-05-06 | $119.00 | $123.97 | $118.25 | $121.98 | $121.98 | 415,269 |
| 2021-05-05 | $121.63 | $124.58 | $117.80 | $118.99 | $118.99 | 278,307 |
| 2021-05-04 | $124.70 | $124.70 | $119.63 | $121.31 | $121.31 | 656,028 |
| 2021-05-03 | $131.39 | $132.00 | $123.79 | $125.76 | $125.76 | 500,177 |
| 2021-04-30 | $129.86 | $133.12 | $128.51 | $132.20 | $132.20 | 304,742 |
| 2021-04-29 | $134.08 | $134.37 | $128.30 | $130.10 | $130.10 | 384,079 |
| 2021-04-28 | $134.55 | $135.54 | $132.79 | $133.73 | $133.73 | 222,011 |
| 2021-04-27 | $138.98 | $139.77 | $135.35 | $135.66 | $135.66 | 315,739 |
| 2021-04-26 | $137.09 | $138.10 | $135.32 | $137.71 | $137.71 | 271,189 |
| 2021-04-23 | $134.33 | $138.28 | $133.28 | $138.01 | $138.01 | 361,431 |
| 2021-04-22 | $128.98 | $135.87 | $128.98 | $133.71 | $133.71 | 343,671 |
| 2021-04-21 | $131.08 | $131.98 | $127.60 | $128.61 | $128.61 | 314,918 |
| 2021-04-20 | $133.67 | $136.20 | $131.10 | $132.00 | $132.00 | 382,001 |
| 2021-04-19 | $133.16 | $136.21 | $132.75 | $133.09 | $133.09 | 374,857 |
| 2021-04-16 | $133.38 | $135.72 | $129.39 | $135.05 | $135.05 | 626,817 |
| 2021-04-15 | $131.90 | $134.50 | $130.83 | $133.02 | $133.02 | 392,902 |
| 2021-04-14 | $135.00 | $135.48 | $129.74 | $131.26 | $131.26 | 211,930 |
| 2021-04-13 | $128.36 | $134.44 | $127.65 | $133.58 | $133.58 | 261,997 |
| 2021-04-12 | $127.01 | $128.85 | $125.00 | $127.31 | $127.31 | 190,588 |
| 2021-04-09 | $127.53 | $128.79 | $126.13 | $128.56 | $128.56 | 259,221 |
| 2021-04-08 | $124.68 | $129.42 | $124.22 | $128.60 | $128.60 | 342,842 |
| 2021-04-07 | $124.58 | $124.80 | $121.02 | $123.07 | $123.07 | 324,659 |
| 2021-04-06 | $121.91 | $126.30 | $120.04 | $124.29 | $124.29 | 525,214 |
| 2021-04-05 | $129.31 | $130.43 | $122.22 | $123.00 | $123.00 | 623,276 |
| 2021-04-01 | $128.60 | $131.33 | $126.55 | $126.74 | $126.74 | 636,993 |
| 2021-03-31 | $124.01 | $128.20 | $122.61 | $126.74 | $126.74 | 679,525 |
| 2021-03-30 | $116.48 | $122.86 | $115.02 | $122.29 | $122.29 | 571,668 |
| 2021-03-29 | $115.05 | $116.79 | $112.50 | $116.50 | $116.50 | 645,608 |
| 2021-03-26 | $118.06 | $119.03 | $111.04 | $114.95 | $114.95 | 470,392 |
| 2021-03-25 | $115.18 | $119.12 | $113.65 | $118.93 | $118.93 | 504,732 |
| 2021-03-24 | $125.33 | $125.64 | $115.01 | $116.05 | $116.05 | 733,459 |
| 2021-03-23 | $125.94 | $128.63 | $125.01 | $126.41 | $126.41 | 466,893 |
| 2021-03-22 | $124.86 | $127.95 | $122.19 | $125.41 | $125.41 | 346,812 |
| 2021-03-19 | $121.70 | $124.57 | $120.82 | $123.20 | $123.20 | 702,349 |
| 2021-03-18 | $128.91 | $128.91 | $120.01 | $120.50 | $120.50 | 553,183 |
| 2021-03-17 | $129.31 | $132.10 | $125.53 | $130.91 | $130.91 | 441,846 |
| 2021-03-16 | $131.50 | $134.96 | $130.82 | $131.84 | $131.84 | 534,482 |
| 2021-03-15 | $126.64 | $130.49 | $125.89 | $130.19 | $130.19 | 550,010 |
| 2021-03-12 | $127.63 | $129.20 | $124.15 | $127.72 | $127.72 | 912,393 |
| 2021-03-11 | $132.63 | $135.50 | $127.22 | $130.38 | $130.38 | 812,151 |
| 2021-03-10 | $132.92 | $136.95 | $131.02 | $131.81 | $131.81 | 640,441 |
| 2021-03-09 | $125.46 | $132.37 | $122.84 | $128.63 | $128.63 | 932,323 |
| 2021-03-08 | $127.28 | $127.49 | $120.50 | $121.90 | $121.90 | 618,622 |
| 2021-03-05 | $129.31 | $130.71 | $122.99 | $125.10 | $125.10 | 1,243,492 |
| 2021-03-04 | $131.58 | $135.29 | $122.91 | $129.18 | $129.18 | 1,356,289 |
| 2021-03-03 | $146.84 | $147.45 | $129.35 | $131.32 | $131.32 | 1,153,757 |
| 2021-03-02 | $154.52 | $154.91 | $146.38 | $148.13 | $148.13 | 583,091 |
| 2021-03-01 | $160.34 | $161.53 | $152.77 | $154.13 | $154.13 | 720,732 |
| 2021-02-26 | $165.41 | $174.59 | $156.74 | $158.36 | $158.36 | 1,000,441 |
| 2021-02-25 | $170.02 | $174.91 | $159.01 | $161.17 | $161.17 | 583,087 |
| 2021-02-24 | $169.06 | $171.28 | $164.78 | $170.44 | $170.44 | 251,554 |
| 2021-02-23 | $167.75 | $174.90 | $156.00 | $171.13 | $171.13 | 511,991 |
| 2021-02-22 | $186.56 | $186.56 | $170.92 | $173.28 | $173.28 | 540,564 |
| 2021-02-19 | $187.77 | $194.71 | $186.04 | $188.83 | $188.83 | 293,273 |
| 2021-02-18 | $178.29 | $188.55 | $175.12 | $186.71 | $186.71 | 509,251 |
| 2021-02-17 | $186.78 | $189.54 | $177.97 | $179.05 | $179.05 | 654,635 |
| 2021-02-16 | $184.69 | $196.70 | $184.10 | $187.88 | $187.88 | 652,143 |
| 2021-02-12 | $181.81 | $186.36 | $178.88 | $184.10 | $184.10 | 223,590 |
| 2021-02-11 | $179.37 | $183.80 | $177.23 | $182.10 | $182.10 | 417,822 |
| 2021-02-10 | $178.68 | $185.91 | $171.92 | $179.83 | $179.83 | 526,729 |
| 2021-02-09 | $185.89 | $189.47 | $181.45 | $183.15 | $183.15 | 424,973 |
| 2021-02-08 | $186.04 | $186.78 | $183.07 | $185.00 | $185.00 | 487,865 |
| 2021-02-05 | $187.80 | $189.47 | $184.03 | $185.00 | $185.00 | 377,726 |
| 2021-02-04 | $183.00 | $188.40 | $182.11 | $186.80 | $186.80 | 314,120 |
| 2021-02-03 | $184.30 | $187.60 | $181.18 | $182.92 | $182.92 | 255,805 |
| 2021-02-02 | $179.91 | $188.39 | $177.31 | $183.79 | $183.79 | 512,845 |
| 2021-02-01 | $178.94 | $180.84 | $175.01 | $178.87 | $178.87 | 373,773 |
| 2021-01-29 | $178.63 | $181.37 | $170.00 | $178.14 | $178.14 | 523,667 |
| 2021-01-28 | $179.55 | $183.40 | $171.70 | $180.49 | $180.49 | 727,454 |
| 2021-01-27 | $169.58 | $188.87 | $168.66 | $181.24 | $181.24 | 1,406,856 |
| 2021-01-26 | $166.27 | $172.70 | $165.06 | $171.99 | $171.99 | 429,109 |
| 2021-01-25 | $171.93 | $175.43 | $165.01 | $167.00 | $167.00 | 372,923 |
| 2021-01-22 | $168.00 | $175.55 | $166.85 | $169.23 | $169.23 | 387,532 |
| 2021-01-21 | $167.86 | $168.76 | $164.47 | $167.84 | $167.84 | 263,104 |
| 2021-01-20 | $165.06 | $169.00 | $164.50 | $166.39 | $166.39 | 297,029 |
| 2021-01-19 | $164.26 | $167.80 | $161.09 | $164.88 | $164.88 | 360,378 |
| 2021-01-15 | $161.77 | $165.40 | $159.50 | $162.10 | $162.10 | 376,965 |
| 2021-01-14 | $159.15 | $163.32 | $159.15 | $161.14 | $161.14 | 568,140 |
| 2021-01-13 | $159.71 | $162.93 | $157.20 | $158.01 | $158.01 | 442,050 |
| 2021-01-12 | $155.00 | $159.26 | $152.53 | $157.54 | $157.54 | 385,145 |
| 2021-01-11 | $154.99 | $160.50 | $153.07 | $154.72 | $154.72 | 391,645 |
| 2021-01-08 | $152.00 | $156.82 | $150.80 | $156.07 | $156.07 | 400,355 |
| 2021-01-07 | $147.50 | $152.29 | $147.20 | $151.48 | $151.48 | 642,536 |
| 2021-01-06 | $155.00 | $155.00 | $143.77 | $144.43 | $144.43 | 1,214,313 |
| 2021-01-05 | $158.00 | $159.54 | $154.98 | $157.72 | $157.72 | 430,534 |
| 2021-01-04 | $157.36 | $161.00 | $153.00 | $158.47 | $158.47 | 398,574 |
| 2020-12-31 | $160.32 | $161.27 | $152.40 | $153.67 | $153.67 | 565,767 |
| 2020-12-30 | $161.74 | $163.16 | $157.48 | $160.24 | $160.24 | 451,788 |
| 2020-12-29 | $159.60 | $165.00 | $159.00 | $161.90 | $161.90 | 470,813 |
| 2020-12-28 | $175.69 | $176.86 | $157.48 | $159.59 | $159.59 | 852,419 |
| 2020-12-24 | $176.07 | $180.09 | $172.95 | $174.06 | $174.06 | 137,309 |
| 2020-12-23 | $188.95 | $188.95 | $170.24 | $176.07 | $176.07 | 812,557 |
| 2020-12-22 | $182.10 | $189.90 | $181.12 | $189.56 | $189.56 | 474,548 |
| 2020-12-21 | $180.53 | $186.10 | $178.22 | $181.57 | $181.57 | 371,058 |
| 2020-12-18 | $182.58 | $185.91 | $176.90 | $180.11 | $180.11 | 669,706 |
| 2020-12-17 | $176.60 | $179.92 | $176.20 | $179.31 | $179.31 | 289,888 |
| 2020-12-16 | $174.51 | $178.75 | $172.86 | $175.42 | $175.42 | 262,619 |
| 2020-12-15 | $175.56 | $178.80 | $168.42 | $173.47 | $173.47 | 560,557 |
| 2020-12-14 | $168.36 | $178.44 | $168.22 | $175.19 | $175.19 | 429,299 |
| 2020-12-11 | $164.05 | $169.79 | $161.98 | $169.01 | $169.01 | 583,601 |
| 2020-12-10 | $158.17 | $164.52 | $156.90 | $164.28 | $164.28 | 270,474 |
| 2020-12-09 | $165.30 | $167.40 | $156.08 | $158.17 | $158.17 | 304,178 |
| 2020-12-08 | $161.00 | $165.58 | $159.80 | $165.28 | $165.28 | 377,767 |
| 2020-12-07 | $158.56 | $162.45 | $158.56 | $159.82 | $159.82 | 223,845 |
| 2020-12-04 | $159.75 | $160.50 | $153.16 | $158.11 | $158.11 | 349,985 |
| 2020-12-03 | $158.75 | $163.13 | $158.25 | $158.89 | $158.89 | 419,762 |
| 2020-12-02 | $152.49 | $160.95 | $149.11 | $157.49 | $157.49 | 410,368 |
| 2020-12-01 | $152.02 | $153.49 | $149.50 | $153.07 | $153.07 | 413,559 |
| 2020-11-30 | $152.00 | $153.62 | $146.44 | $151.78 | $151.78 | 521,883 |
| 2020-11-27 | $145.38 | $150.66 | $144.78 | $150.08 | $150.08 | 252,551 |
| 2020-11-25 | $145.90 | $147.99 | $142.54 | $144.78 | $144.78 | 509,190 |
| 2020-11-24 | $151.46 | $152.87 | $142.01 | $144.67 | $144.67 | 724,169 |
| 2020-11-23 | $154.15 | $156.49 | $149.42 | $153.16 | $153.16 | 460,193 |
| 2020-11-20 | $144.21 | $155.72 | $144.00 | $153.00 | $153.00 | 541,161 |
| 2020-11-19 | $144.45 | $148.37 | $143.33 | $144.50 | $144.50 | 334,677 |
| 2020-11-18 | $144.00 | $145.80 | $142.00 | $144.26 | $144.26 | 402,837 |
| 2020-11-17 | $141.95 | $145.36 | $140.20 | $143.15 | $143.15 | 398,802 |
| 2020-11-16 | $141.52 | $146.13 | $138.83 | $141.65 | $141.65 | 445,130 |
| 2020-11-13 | $150.06 | $150.96 | $142.79 | $143.70 | $143.70 | 615,771 |
| 2020-11-12 | $145.19 | $152.31 | $145.19 | $149.48 | $149.48 | 392,157 |
| 2020-11-11 | $145.17 | $147.49 | $142.69 | $144.79 | $144.79 | 425,383 |
| 2020-11-10 | $144.00 | $147.15 | $138.01 | $143.72 | $143.72 | 766,763 |
| 2020-11-09 | $158.14 | $158.41 | $143.45 | $143.67 | $143.67 | 1,081,489 |
| 2020-11-06 | $166.36 | $166.42 | $161.59 | $163.44 | $163.44 | 300,102 |
| 2020-11-05 | $163.50 | $167.59 | $162.33 | $165.63 | $165.63 | 408,357 |
| 2020-11-04 | $158.34 | $166.39 | $158.34 | $160.30 | $160.30 | 471,490 |
| 2020-11-03 | $155.51 | $158.10 | $149.50 | $157.45 | $157.45 | 882,202 |
| 2020-11-02 | $160.80 | $161.99 | $153.13 | $157.85 | $157.85 | 477,580 |
| 2020-10-30 | $166.99 | $171.98 | $159.89 | $160.36 | $160.36 | 820,724 |
| 2020-10-29 | $167.02 | $169.26 | $163.43 | $168.63 | $168.63 | 572,295 |
| 2020-10-28 | $162.58 | $169.10 | $161.13 | $167.59 | $167.59 | 676,225 |
| 2020-10-27 | $161.36 | $165.85 | $160.41 | $163.69 | $163.69 | 404,922 |
| 2020-10-26 | $162.53 | $167.05 | $155.56 | $157.62 | $157.62 | 622,287 |
| 2020-10-23 | $161.52 | $163.58 | $159.60 | $162.37 | $162.37 | 737,172 |
| 2020-10-22 | $171.35 | $174.97 | $160.53 | $161.09 | $161.09 | 823,588 |
| 2020-10-21 | $175.14 | $176.18 | $169.54 | $171.01 | $171.01 | 540,272 |
| 2020-10-20 | $183.54 | $184.00 | $171.32 | $171.47 | $171.47 | 452,986 |
| 2020-10-19 | $186.30 | $189.00 | $182.35 | $183.02 | $183.02 | 439,562 |
| 2020-10-16 | $189.41 | $190.44 | $184.02 | $185.34 | $185.34 | 268,348 |
| 2020-10-15 | $188.22 | $189.66 | $184.32 | $188.82 | $188.82 | 633,114 |
| 2020-10-14 | $194.53 | $196.99 | $185.28 | $190.51 | $190.51 | 507,262 |
| 2020-10-13 | $190.00 | $198.61 | $189.32 | $193.08 | $193.08 | 1,411,741 |
| 2020-10-12 | $183.41 | $188.68 | $180.25 | $187.53 | $187.53 | 521,453 |
| 2020-10-09 | $174.65 | $178.91 | $174.65 | $178.12 | $178.12 | 286,563 |
| 2020-10-08 | $172.04 | $177.38 | $171.17 | $173.82 | $173.82 | 568,152 |
| 2020-10-07 | $177.16 | $178.95 | $169.04 | $171.57 | $171.57 | 1,126,337 |
| 2020-10-06 | $183.01 | $188.19 | $181.12 | $184.78 | $184.78 | 416,091 |
| 2020-10-05 | $181.51 | $184.50 | $179.10 | $182.21 | $182.21 | 671,126 |
| 2020-10-02 | $176.52 | $183.96 | $173.67 | $181.25 | $181.25 | 304,280 |
| 2020-10-01 | $177.14 | $181.68 | $173.62 | $179.95 | $179.95 | 336,646 |
| 2020-09-30 | $175.90 | $178.35 | $173.00 | $174.57 | $174.57 | 314,771 |
| 2020-09-29 | $171.83 | $179.11 | $171.24 | $175.16 | $175.16 | 339,433 |
| 2020-09-28 | $175.00 | $178.63 | $169.11 | $171.08 | $171.08 | 478,618 |
| 2020-09-25 | $164.44 | $174.50 | $162.96 | $174.23 | $174.23 | 845,024 |
| 2020-09-24 | $161.00 | $166.60 | $158.49 | $163.16 | $163.16 | 429,901 |
| 2020-09-23 | $174.99 | $175.54 | $160.55 | $161.61 | $161.61 | 670,225 |
| 2020-09-22 | $167.49 | $171.75 | $159.26 | $169.17 | $169.17 | 1,059,646 |
| 2020-09-21 | $154.79 | $171.50 | $154.79 | $163.61 | $163.61 | 1,235,641 |
| 2020-09-18 | $154.09 | $158.81 | $151.26 | $154.68 | $154.68 | 1,476,547 |
| 2020-09-17 | $142.78 | $162.26 | $137.12 | $150.06 | $150.06 | 2,349,785 |
| 2020-09-16 | $146.92 | $149.09 | $143.49 | $144.86 | $144.86 | 427,574 |
| 2020-09-15 | $148.05 | $149.23 | $142.23 | $146.24 | $146.24 | 351,445 |
| 2020-09-14 | $146.22 | $149.75 | $145.77 | $146.10 | $146.10 | 771,052 |
| 2020-09-11 | $150.62 | $153.07 | $140.88 | $143.97 | $143.97 | 338,684 |
| 2020-09-10 | $149.74 | $155.82 | $149.74 | $151.54 | $151.54 | 300,109 |
| 2020-09-09 | $147.03 | $151.84 | $147.03 | $149.12 | $149.12 | 208,319 |
| 2020-09-08 | $144.63 | $148.26 | $140.84 | $144.89 | $144.89 | 376,387 |
| 2020-09-04 | $150.39 | $153.94 | $141.35 | $148.14 | $148.14 | 382,799 |
| 2020-09-03 | $160.72 | $161.23 | $148.64 | $152.27 | $152.27 | 446,874 |
| 2020-09-02 | $168.61 | $168.61 | $158.66 | $163.65 | $163.65 | 296,102 |
| 2020-09-01 | $158.55 | $172.33 | $158.37 | $165.34 | $165.34 | 578,075 |
| 2020-08-31 | $153.39 | $159.34 | $153.01 | $157.48 | $157.48 | 381,009 |
| 2020-08-28 | $149.68 | $154.64 | $148.87 | $153.52 | $153.52 | 268,821 |
| 2020-08-27 | $155.20 | $157.37 | $147.82 | $148.99 | $148.99 | 409,391 |
| 2020-08-26 | $157.12 | $160.41 | $155.04 | $155.83 | $155.83 | 232,795 |
| 2020-08-25 | $156.44 | $157.05 | $154.64 | $156.50 | $156.50 | 292,962 |
| 2020-08-24 | $157.83 | $159.35 | $156.69 | $158.00 | $158.00 | 261,886 |
| 2020-08-21 | $157.88 | $158.71 | $153.11 | $156.10 | $156.10 | 245,468 |
| 2020-08-20 | $151.01 | $159.38 | $149.85 | $157.56 | $157.56 | 196,539 |
| 2020-08-19 | $153.01 | $155.24 | $151.84 | $152.58 | $152.58 | 145,778 |
| 2020-08-18 | $150.92 | $153.51 | $148.61 | $153.15 | $153.15 | 148,683 |
| 2020-08-17 | $148.00 | $151.92 | $147.52 | $149.80 | $149.80 | 205,391 |
| 2020-08-14 | $145.78 | $147.35 | $144.57 | $146.55 | $146.55 | 254,559 |
| 2020-08-13 | $142.12 | $146.28 | $142.12 | $144.67 | $144.67 | 211,389 |
| 2020-08-12 | $142.35 | $145.11 | $141.40 | $142.07 | $142.07 | 233,209 |
| 2020-08-11 | $143.31 | $145.30 | $140.82 | $141.64 | $141.64 | 320,879 |
| 2020-08-10 | $148.41 | $148.41 | $144.25 | $145.04 | $145.04 | 226,949 |
| 2020-08-07 | $151.30 | $152.99 | $144.48 | $147.25 | $147.25 | 338,151 |
| 2020-08-06 | $153.91 | $155.84 | $151.47 | $152.28 | $152.28 | 178,646 |
| 2020-08-05 | $153.42 | $156.79 | $151.70 | $153.75 | $153.75 | 321,593 |
| 2020-08-04 | $152.23 | $153.81 | $150.06 | $153.31 | $153.31 | 259,644 |
| 2020-08-03 | $145.90 | $157.29 | $145.90 | $153.58 | $153.58 | 397,371 |
| 2020-07-31 | $152.67 | $156.99 | $140.67 | $144.78 | $144.78 | 878,796 |
| 2020-07-30 | $145.97 | $153.77 | $145.01 | $148.99 | $148.99 | 527,638 |
| 2020-07-29 | $144.18 | $147.31 | $144.08 | $147.12 | $147.12 | 422,588 |
| 2020-07-28 | $143.55 | $147.20 | $141.55 | $142.26 | $142.26 | 405,259 |
| 2020-07-27 | $139.04 | $143.35 | $138.49 | $142.43 | $142.43 | 377,171 |
| 2020-07-24 | $137.19 | $139.09 | $133.15 | $137.56 | $137.56 | 447,546 |
| 2020-07-23 | $138.00 | $142.00 | $136.07 | $137.64 | $137.64 | 401,212 |
| 2020-07-22 | $136.37 | $138.79 | $136.03 | $138.00 | $138.00 | 238,551 |
| 2020-07-21 | $133.78 | $137.20 | $131.54 | $136.37 | $136.37 | 448,270 |
| 2020-07-20 | $128.09 | $134.06 | $127.90 | $132.51 | $132.51 | 455,079 |
| 2020-07-17 | $122.74 | $127.26 | $122.00 | $126.48 | $126.48 | 127,145 |
| 2020-07-16 | $124.13 | $125.70 | $121.64 | $122.89 | $122.89 | 411,684 |
| 2020-07-15 | $131.28 | $131.28 | $122.68 | $126.21 | $126.21 | 553,514 |
| 2020-07-14 | $126.51 | $129.56 | $123.36 | $129.56 | $129.56 | 278,787 |
| 2020-07-13 | $136.29 | $137.00 | $127.30 | $128.40 | $128.40 | 466,501 |
| 2020-07-10 | $139.03 | $139.98 | $133.62 | $135.82 | $135.82 | 329,586 |
| 2020-07-09 | $139.58 | $143.28 | $137.60 | $138.91 | $138.91 | 473,203 |
| 2020-07-08 | $133.32 | $138.93 | $133.27 | $138.21 | $138.21 | 267,343 |
| 2020-07-07 | $131.04 | $134.61 | $129.94 | $132.91 | $132.91 | 229,320 |
| 2020-07-06 | $134.86 | $137.60 | $130.94 | $131.96 | $131.96 | 285,051 |
| 2020-07-02 | $132.00 | $134.93 | $131.72 | $132.26 | $132.26 | 597,104 |
| 2020-07-01 | $127.21 | $131.86 | $127.21 | $131.03 | $131.03 | 322,323 |
| 2020-06-30 | $125.89 | $128.45 | $124.40 | $127.00 | $127.00 | 204,711 |
| 2020-06-29 | $124.70 | $126.41 | $122.24 | $125.82 | $125.82 | 175,637 |
| 2020-06-26 | $129.25 | $130.29 | $124.24 | $124.37 | $124.37 | 907,610 |
| 2020-06-25 | $125.31 | $130.33 | $123.44 | $129.35 | $129.35 | 249,780 |
| 2020-06-24 | $123.73 | $126.31 | $121.55 | $125.21 | $125.21 | 592,106 |
| 2020-06-23 | $130.00 | $130.06 | $124.15 | $125.16 | $125.16 | 518,073 |
| 2020-06-22 | $125.62 | $130.84 | $124.01 | $129.19 | $129.19 | 448,697 |
| 2020-06-19 | $128.40 | $128.99 | $121.92 | $124.82 | $124.82 | 670,360 |
| 2020-06-18 | $124.00 | $129.57 | $123.63 | $127.82 | $127.82 | 540,441 |
| 2020-06-17 | $123.39 | $126.22 | $122.43 | $123.68 | $123.68 | 521,281 |
| 2020-06-16 | $123.42 | $124.99 | $119.47 | $123.00 | $123.00 | 306,906 |
| 2020-06-15 | $115.04 | $126.99 | $114.00 | $122.36 | $122.36 | 663,383 |
| 2020-06-12 | $118.68 | $121.12 | $113.14 | $115.44 | $115.44 | 294,804 |
| 2020-06-11 | $115.33 | $120.83 | $114.33 | $117.13 | $117.13 | 481,668 |
| 2020-06-10 | $119.82 | $122.00 | $116.71 | $117.36 | $117.36 | 568,355 |
| 2020-06-09 | $112.48 | $121.14 | $112.48 | $118.04 | $118.04 | 616,709 |
| 2020-06-08 | $114.40 | $114.94 | $105.62 | $112.12 | $112.12 | 467,731 |
| 2020-06-05 | $113.51 | $116.97 | $111.80 | $115.00 | $115.00 | 622,999 |
| 2020-06-04 | $113.97 | $115.78 | $110.01 | $113.40 | $113.40 | 379,432 |
| 2020-06-03 | $110.93 | $116.29 | $110.46 | $115.01 | $115.01 | 409,831 |
| 2020-06-02 | $111.97 | $112.64 | $107.11 | $110.75 | $110.75 | 382,780 |
| 2020-06-01 | $111.54 | $115.64 | $111.00 | $112.35 | $112.35 | 406,576 |
| 2020-05-29 | $106.47 | $111.67 | $106.03 | $110.85 | $110.85 | 427,468 |
| 2020-05-28 | $105.49 | $106.98 | $103.52 | $104.71 | $104.71 | 264,582 |
| 2020-05-27 | $107.07 | $107.64 | $101.81 | $105.00 | $105.00 | 542,579 |
| 2020-05-26 | $114.81 | $115.00 | $106.74 | $107.07 | $107.07 | 382,883 |
| 2020-05-22 | $109.04 | $113.28 | $107.27 | $111.77 | $111.77 | 244,209 |
| 2020-05-21 | $110.63 | $111.47 | $104.20 | $107.89 | $107.89 | 366,584 |
| 2020-05-20 | $112.90 | $113.87 | $108.77 | $109.82 | $109.82 | 387,014 |
| 2020-05-19 | $111.78 | $113.84 | $110.90 | $111.42 | $111.42 | 207,384 |
| 2020-05-18 | $115.00 | $117.91 | $109.35 | $110.90 | $110.90 | 409,062 |
| 2020-05-15 | $109.50 | $119.98 | $107.94 | $113.49 | $113.49 | 661,210 |
| 2020-05-14 | $108.97 | $112.29 | $107.03 | $109.64 | $109.64 | 296,728 |
| 2020-05-13 | $105.71 | $110.69 | $105.25 | $109.33 | $109.33 | 652,618 |
| 2020-05-12 | $110.05 | $111.47 | $106.90 | $107.55 | $107.55 | 425,921 |
| 2020-05-11 | $107.47 | $112.49 | $105.28 | $109.90 | $109.90 | 652,204 |
| 2020-05-08 | $107.70 | $112.12 | $105.70 | $108.03 | $108.03 | 616,025 |
| 2020-05-07 | $104.76 | $107.65 | $102.48 | $107.03 | $107.03 | 606,838 |
| 2020-05-06 | $97.50 | $103.98 | $97.01 | $102.45 | $102.45 | 691,723 |
| 2020-05-05 | $94.93 | $99.48 | $94.00 | $97.49 | $97.49 | 717,001 |
| 2020-05-04 | $89.51 | $93.91 | $88.21 | $93.35 | $93.35 | 473,167 |
| 2020-05-01 | $85.00 | $92.15 | $83.65 | $89.22 | $89.22 | 1,508,632 |
| 2020-04-30 | $78.20 | $83.04 | $76.12 | $81.56 | $81.56 | 655,963 |
| 2020-04-29 | $80.07 | $80.20 | $77.59 | $78.62 | $78.62 | 411,365 |
| 2020-04-28 | $81.23 | $81.97 | $77.36 | $78.50 | $78.50 | 316,785 |
| 2020-04-27 | $80.64 | $81.90 | $79.19 | $80.43 | $80.43 | 362,504 |
| 2020-04-24 | $78.29 | $81.03 | $76.49 | $80.20 | $80.20 | 326,077 |
| 2020-04-23 | $79.98 | $80.67 | $78.00 | $78.15 | $78.15 | 325,319 |
| 2020-04-22 | $78.91 | $82.50 | $78.46 | $79.28 | $79.28 | 409,502 |
| 2020-04-21 | $76.64 | $78.28 | $76.01 | $77.74 | $77.74 | 277,715 |
| 2020-04-20 | $76.45 | $78.89 | $75.91 | $78.27 | $78.27 | 283,794 |
| 2020-04-17 | $79.00 | $79.09 | $75.21 | $77.54 | $77.54 | 338,330 |
| 2020-04-16 | $73.19 | $78.89 | $71.71 | $78.06 | $78.06 | 364,781 |
| 2020-04-15 | $73.08 | $76.45 | $72.52 | $72.63 | $72.63 | 436,674 |
| 2020-04-14 | $76.17 | $76.59 | $73.69 | $74.79 | $74.79 | 306,631 |
| 2020-04-13 | $75.92 | $76.36 | $73.07 | $73.45 | $73.45 | 331,431 |
| 2020-04-09 | $73.99 | $76.28 | $71.08 | $76.20 | $76.20 | 380,402 |
| 2020-04-08 | $73.74 | $75.33 | $70.61 | $72.91 | $72.91 | 361,252 |
| 2020-04-07 | $74.28 | $74.28 | $69.83 | $71.86 | $71.86 | 382,003 |
| 2020-04-06 | $69.29 | $72.62 | $66.97 | $72.13 | $72.13 | 461,243 |
| 2020-04-03 | $66.06 | $68.81 | $63.13 | $67.54 | $67.54 | 463,126 |
| 2020-04-02 | $62.92 | $66.22 | $61.76 | $64.69 | $64.69 | 403,898 |
| 2020-04-01 | $65.40 | $66.17 | $63.09 | $63.61 | $63.61 | 291,579 |
| 2020-03-31 | $67.76 | $71.70 | $63.54 | $67.29 | $67.29 | 441,469 |
| 2020-03-30 | $67.91 | $69.17 | $66.15 | $68.52 | $68.52 | 382,879 |
| 2020-03-27 | $69.72 | $70.48 | $66.39 | $67.45 | $67.45 | 273,153 |
| 2020-03-26 | $67.25 | $74.47 | $67.01 | $70.84 | $70.84 | 630,584 |
| 2020-03-25 | $68.50 | $71.17 | $63.52 | $65.55 | $65.55 | 522,058 |
| 2020-03-24 | $65.01 | $71.50 | $63.13 | $69.84 | $69.84 | 536,959 |
| 2020-03-23 | $64.78 | $66.00 | $60.98 | $62.21 | $62.21 | 409,410 |
| 2020-03-20 | $63.75 | $66.95 | $62.01 | $64.13 | $64.13 | 339,965 |
| 2020-03-19 | $60.24 | $67.01 | $59.63 | $62.98 | $62.98 | 267,771 |
| 2020-03-18 | $58.00 | $61.66 | $56.95 | $60.67 | $60.67 | 350,209 |
| 2020-03-17 | $57.17 | $62.26 | $54.86 | $60.41 | $60.41 | 533,087 |
| 2020-03-16 | $54.73 | $62.39 | $53.58 | $56.37 | $56.37 | 380,686 |
| 2020-03-13 | $59.34 | $60.57 | $54.60 | $59.30 | $59.30 | 503,690 |
| 2020-03-12 | $55.22 | $58.21 | $50.89 | $57.09 | $57.09 | 657,904 |
| 2020-03-11 | $61.65 | $63.00 | $56.93 | $58.60 | $58.60 | 271,216 |
| 2020-03-10 | $63.05 | $63.15 | $60.96 | $62.85 | $62.85 | 421,018 |
| 2020-03-09 | $60.35 | $64.37 | $59.55 | $62.04 | $62.04 | 513,555 |
| 2020-03-06 | $59.99 | $64.98 | $59.62 | $64.36 | $64.36 | 655,140 |
| 2020-03-05 | $61.36 | $62.12 | $60.21 | $61.73 | $61.73 | 217,762 |
| 2020-03-04 | $62.55 | $63.82 | $61.29 | $62.96 | $62.96 | 415,090 |
| 2020-03-03 | $64.23 | $64.94 | $60.76 | $61.33 | $61.33 | 540,125 |
| 2020-03-02 | $63.39 | $64.49 | $61.97 | $64.03 | $64.03 | 525,741 |
| 2020-02-28 | $61.94 | $63.99 | $59.39 | $62.89 | $62.89 | 531,465 |
| 2020-02-27 | $64.66 | $65.74 | $62.86 | $64.06 | $64.06 | 618,473 |
| 2020-02-26 | $67.79 | $68.14 | $65.50 | $65.96 | $65.96 | 1,492,773 |
| 2020-02-25 | $71.32 | $73.00 | $67.89 | $68.70 | $68.70 | 890,836 |
| 2020-02-24 | $73.20 | $74.58 | $72.48 | $74.21 | $74.21 | 235,421 |
| 2020-02-21 | $87.58 | $88.00 | $75.55 | $76.75 | $76.75 | 568,855 |
| 2020-02-20 | $76.00 | $76.89 | $74.24 | $76.09 | $76.09 | 170,256 |
| 2020-02-19 | $77.00 | $77.20 | $75.78 | $76.03 | $76.03 | 124,062 |
| 2020-02-18 | $75.35 | $77.77 | $75.23 | $76.74 | $76.74 | 193,251 |
| 2020-02-14 | $75.43 | $76.25 | $75.03 | $75.33 | $75.33 | 126,794 |
| 2020-02-13 | $74.55 | $76.27 | $74.55 | $75.30 | $75.30 | 70,155 |
| 2020-02-12 | $73.35 | $75.51 | $71.99 | $75.04 | $75.04 | 96,363 |
| 2020-02-11 | $73.32 | $74.88 | $72.85 | $73.03 | $73.03 | 96,667 |
| 2020-02-10 | $71.01 | $72.92 | $70.45 | $72.79 | $72.79 | 134,055 |
| 2020-02-07 | $70.54 | $71.43 | $70.22 | $71.13 | $71.13 | 89,025 |
| 2020-02-06 | $70.74 | $71.23 | $70.38 | $70.81 | $70.81 | 122,432 |
| 2020-02-05 | $72.14 | $72.14 | $69.92 | $70.46 | $70.46 | 124,545 |
| 2020-02-04 | $71.53 | $71.69 | $70.47 | $71.17 | $71.17 | 121,866 |
| 2020-02-03 | $71.02 | $71.63 | $69.39 | $70.03 | $70.03 | 137,844 |
| 2020-01-31 | $72.78 | $72.78 | $70.27 | $70.96 | $70.96 | 104,970 |
| 2020-01-30 | $71.90 | $73.99 | $71.65 | $72.77 | $72.77 | 134,188 |
| 2020-01-29 | $73.00 | $73.38 | $71.78 | $72.60 | $72.60 | 81,516 |
| 2020-01-28 | $70.92 | $72.82 | $70.22 | $72.62 | $72.62 | 65,941 |
| 2020-01-27 | $70.10 | $70.84 | $69.62 | $70.47 | $70.47 | 204,781 |
| 2020-01-24 | $72.90 | $73.63 | $70.92 | $72.03 | $72.03 | 148,270 |
| 2020-01-23 | $70.20 | $72.61 | $69.60 | $72.52 | $72.52 | 173,461 |
| 2020-01-22 | $70.96 | $71.78 | $70.48 | $70.65 | $70.65 | 101,706 |
| 2020-01-21 | $70.32 | $71.51 | $70.00 | $70.45 | $70.45 | 116,579 |
| 2020-01-17 | $72.20 | $72.20 | $70.59 | $71.11 | $71.11 | 73,647 |
| 2020-01-16 | $70.72 | $72.18 | $70.21 | $71.90 | $71.90 | 104,087 |
| 2020-01-15 | $70.50 | $72.01 | $70.27 | $70.96 | $70.96 | 109,850 |
| 2020-01-14 | $70.04 | $70.73 | $69.14 | $70.51 | $70.51 | 139,124 |
| 2020-01-13 | $70.00 | $70.86 | $68.88 | $69.98 | $69.98 | 164,363 |
| 2020-01-10 | $68.66 | $70.39 | $68.66 | $69.07 | $69.07 | 168,475 |
| 2020-01-09 | $68.18 | $69.00 | $67.71 | $68.62 | $68.62 | 102,861 |
| 2020-01-08 | $67.82 | $69.29 | $67.29 | $67.74 | $67.74 | 191,619 |
| 2020-01-07 | $67.51 | $68.82 | $66.63 | $67.99 | $67.99 | 178,021 |
| 2020-01-06 | $64.53 | $67.61 | $63.40 | $67.43 | $67.43 | 198,237 |
| 2020-01-03 | $63.69 | $66.10 | $63.69 | $65.12 | $65.12 | 148,024 |
| 2020-01-02 | $64.48 | $64.84 | $63.61 | $64.22 | $64.22 | 120,663 |
| 2019-12-31 | $63.59 | $64.44 | $62.42 | $64.05 | $64.05 | 251,711 |
| 2019-12-30 | $65.37 | $65.63 | $62.60 | $63.67 | $63.67 | 256,651 |
| 2019-12-27 | $65.67 | $66.44 | $64.78 | $65.30 | $65.30 | 302,969 |
| 2019-12-26 | $63.99 | $65.24 | $63.40 | $65.05 | $65.05 | 195,528 |
| 2019-12-24 | $63.08 | $63.79 | $62.57 | $63.78 | $63.78 | 130,430 |
| 2019-12-23 | $63.07 | $63.99 | $62.70 | $63.03 | $63.03 | 166,402 |
| 2019-12-20 | $63.01 | $63.84 | $61.63 | $62.99 | $62.99 | 293,036 |
| 2019-12-19 | $62.30 | $64.78 | $61.54 | $62.78 | $62.78 | 336,416 |
| 2019-12-18 | $61.18 | $62.59 | $61.06 | $62.01 | $62.01 | 390,473 |
| 2019-12-17 | $60.73 | $62.28 | $59.32 | $60.92 | $60.92 | 418,222 |
| 2019-12-16 | $57.92 | $60.13 | $57.28 | $60.12 | $60.12 | 356,517 |
| 2019-12-13 | $55.89 | $57.26 | $55.23 | $57.20 | $57.20 | 189,699 |
| 2019-12-12 | $54.86 | $56.23 | $54.86 | $55.93 | $55.93 | 157,552 |
| 2019-12-11 | $54.99 | $55.41 | $54.08 | $55.15 | $55.15 | 128,151 |
| 2019-12-10 | $54.58 | $55.24 | $53.56 | $54.92 | $54.92 | 147,364 |
| 2019-12-09 | $53.81 | $55.12 | $53.64 | $54.71 | $54.71 | 194,737 |
| 2019-12-06 | $53.65 | $54.12 | $53.00 | $53.79 | $53.79 | 113,943 |
| 2019-12-05 | $53.30 | $54.21 | $52.65 | $53.45 | $53.45 | 127,066 |
| 2019-12-04 | $55.15 | $55.15 | $51.89 | $53.30 | $53.30 | 242,391 |
| 2019-12-03 | $53.28 | $55.42 | $53.10 | $55.20 | $55.20 | 583,406 |
| 2019-12-02 | $55.96 | $56.15 | $53.23 | $53.44 | $53.44 | 283,790 |
| 2019-11-29 | $53.86 | $56.56 | $53.81 | $55.93 | $55.93 | 177,227 |
| 2019-11-27 | $53.18 | $53.65 | $52.47 | $53.44 | $53.44 | 123,357 |
| 2019-11-26 | $53.53 | $54.05 | $52.91 | $52.92 | $52.92 | 149,804 |
| 2019-11-25 | $52.24 | $53.67 | $52.24 | $53.39 | $53.39 | 252,546 |
| 2019-11-22 | $52.92 | $53.60 | $52.07 | $52.83 | $52.83 | 177,349 |
| 2019-11-21 | $53.63 | $54.30 | $52.05 | $52.47 | $52.47 | 422,341 |
| 2019-11-20 | $55.14 | $55.39 | $53.21 | $53.47 | $53.47 | 208,891 |
| 2019-11-19 | $53.70 | $55.21 | $52.69 | $54.89 | $54.89 | 234,068 |
| 2019-11-18 | $52.85 | $53.95 | $52.76 | $53.36 | $53.36 | 219,013 |
| 2019-11-15 | $53.57 | $53.82 | $52.70 | $53.20 | $53.20 | 211,731 |
| 2019-11-14 | $53.01 | $54.15 | $52.70 | $53.14 | $53.14 | 223,533 |
| 2019-11-13 | $52.83 | $53.56 | $51.76 | $53.22 | $53.22 | 250,787 |
| 2019-11-12 | $50.68 | $53.38 | $50.40 | $53.18 | $53.18 | 383,762 |
| 2019-11-11 | $47.72 | $50.86 | $47.59 | $50.30 | $50.30 | 290,645 |
| 2019-11-08 | $47.18 | $48.92 | $46.52 | $48.36 | $48.36 | 202,421 |
| 2019-11-07 | $43.80 | $49.29 | $42.61 | $47.57 | $47.57 | 1,534,802 |
| 2019-11-06 | $54.95 | $55.75 | $53.38 | $55.45 | $55.45 | 368,706 |
| 2019-11-05 | $56.33 | $57.03 | $55.03 | $55.15 | $55.15 | 198,764 |
| 2019-11-04 | $56.99 | $57.62 | $55.05 | $56.11 | $56.11 | 227,394 |
| 2019-11-01 | $56.54 | $57.66 | $56.11 | $57.05 | $57.05 | 204,423 |
| 2019-10-31 | $56.91 | $57.86 | $55.04 | $56.15 | $56.15 | 244,510 |
| 2019-10-30 | $57.36 | $58.25 | $56.92 | $56.95 | $56.95 | 216,192 |
| 2019-10-29 | $57.14 | $58.53 | $56.28 | $57.20 | $57.20 | 176,306 |
| 2019-10-28 | $59.50 | $60.26 | $57.20 | $57.25 | $57.25 | 193,582 |
| 2019-10-25 | $59.19 | $59.52 | $58.43 | $59.10 | $59.10 | 158,873 |
| 2019-10-24 | $57.18 | $59.60 | $56.50 | $59.19 | $59.19 | 246,669 |
| 2019-10-23 | $55.39 | $57.83 | $55.39 | $56.90 | $56.90 | 194,128 |
| 2019-10-22 | $59.95 | $60.40 | $55.31 | $55.80 | $55.80 | 315,770 |
| 2019-10-21 | $58.67 | $60.15 | $57.42 | $58.51 | $58.51 | 456,504 |
| 2019-10-18 | $59.21 | $59.65 | $57.12 | $58.42 | $58.42 | 356,054 |
| 2019-10-17 | $58.10 | $59.77 | $57.33 | $59.50 | $59.50 | 301,996 |
| 2019-10-16 | $60.42 | $60.42 | $57.58 | $57.87 | $57.87 | 606,076 |
| 2019-10-15 | $60.60 | $61.59 | $60.04 | $60.76 | $60.76 | 617,188 |
| 2019-10-14 | $61.72 | $62.63 | $60.53 | $60.57 | $60.57 | 372,464 |
| 2019-10-11 | $63.73 | $64.09 | $62.00 | $62.38 | $62.38 | 450,069 |
| 2019-10-10 | $64.34 | $65.00 | $62.97 | $63.07 | $63.07 | 163,645 |
| 2019-10-09 | $64.76 | $65.37 | $64.12 | $64.40 | $64.40 | 838,077 |
| 2019-10-08 | $67.55 | $68.68 | $63.98 | $64.14 | $64.14 | 270,597 |
| 2019-10-07 | $66.27 | $69.29 | $65.85 | $68.07 | $68.07 | 352,189 |
| 2019-10-04 | $66.61 | $67.99 | $65.74 | $66.76 | $66.76 | 258,367 |
| 2019-10-03 | $65.39 | $66.82 | $64.24 | $65.87 | $65.87 | 240,145 |
| 2019-10-02 | $64.94 | $66.35 | $63.80 | $65.41 | $65.41 | 254,269 |
| 2019-10-01 | $65.09 | $69.06 | $64.75 | $65.63 | $65.63 | 264,205 |
| 2019-09-30 | $65.14 | $66.21 | $64.09 | $65.11 | $65.11 | 288,833 |
| 2019-09-27 | $66.09 | $66.26 | $63.69 | $65.21 | $65.21 | 362,236 |
| 2019-09-26 | $67.65 | $68.06 | $65.36 | $65.73 | $65.73 | 108,457 |
| 2019-09-25 | $66.78 | $68.07 | $65.40 | $67.76 | $67.76 | 147,946 |
| 2019-09-24 | $68.90 | $69.49 | $66.25 | $66.77 | $66.77 | 191,619 |
| 2019-09-23 | $69.82 | $71.40 | $68.22 | $68.63 | $68.63 | 159,619 |
| 2019-09-20 | $72.23 | $72.92 | $69.19 | $70.01 | $70.01 | 395,846 |
| 2019-09-19 | $67.90 | $73.28 | $66.04 | $72.01 | $72.01 | 416,317 |
| 2019-09-18 | $71.50 | $72.20 | $69.57 | $71.87 | $71.87 | 233,236 |
| 2019-09-17 | $70.20 | $72.22 | $70.16 | $71.98 | $71.98 | 203,662 |
| 2019-09-16 | $69.93 | $71.60 | $68.56 | $70.35 | $70.35 | 281,094 |
| 2019-09-13 | $71.53 | $71.53 | $69.10 | $69.60 | $69.60 | 275,364 |
| 2019-09-12 | $74.43 | $75.28 | $71.61 | $72.00 | $72.00 | 315,436 |
| 2019-09-11 | $75.51 | $75.93 | $72.04 | $73.93 | $73.93 | 230,989 |
| 2019-09-10 | $79.68 | $79.68 | $74.51 | $75.48 | $75.48 | 340,873 |
| 2019-09-09 | $85.60 | $86.05 | $77.83 | $80.37 | $80.37 | 377,086 |
| 2019-09-06 | $88.74 | $88.99 | $85.21 | $85.59 | $85.59 | 129,130 |
| 2019-09-05 | $87.53 | $89.02 | $84.97 | $88.60 | $88.60 | 150,432 |
| 2019-09-04 | $89.00 | $90.56 | $86.29 | $86.47 | $86.47 | 161,742 |
| 2019-09-03 | $86.10 | $88.88 | $84.96 | $88.20 | $88.20 | 215,661 |
| 2019-08-30 | $87.39 | $87.75 | $86.12 | $87.19 | $87.19 | 109,780 |
| 2019-08-29 | $84.73 | $87.26 | $84.04 | $86.87 | $86.87 | 105,166 |
| 2019-08-28 | $85.34 | $85.34 | $82.51 | $83.61 | $83.61 | 185,324 |
| 2019-08-27 | $87.32 | $88.58 | $85.04 | $85.57 | $85.57 | 188,357 |
| 2019-08-26 | $86.64 | $87.24 | $85.26 | $86.93 | $86.93 | 113,144 |
| 2019-08-23 | $88.13 | $90.63 | $85.15 | $85.44 | $85.44 | 486,723 |
| 2019-08-22 | $87.53 | $89.24 | $86.19 | $88.62 | $88.62 | 149,793 |
| 2019-08-21 | $85.80 | $88.31 | $85.48 | $87.34 | $87.34 | 213,830 |
| 2019-08-20 | $84.58 | $85.99 | $83.80 | $84.88 | $84.88 | 152,928 |
| 2019-08-19 | $84.26 | $87.76 | $84.26 | $84.74 | $84.74 | 235,726 |
| 2019-08-16 | $79.17 | $84.20 | $79.17 | $83.67 | $83.67 | 308,590 |
| 2019-08-15 | $78.39 | $81.13 | $77.24 | $78.38 | $78.38 | 154,008 |
| 2019-08-14 | $79.36 | $80.00 | $76.60 | $78.01 | $78.01 | 185,000 |
| 2019-08-13 | $79.86 | $82.36 | $79.66 | $80.58 | $80.58 | 235,476 |
| 2019-08-12 | $78.76 | $80.48 | $77.43 | $79.71 | $79.71 | 208,634 |
| 2019-08-09 | $80.61 | $81.38 | $78.34 | $79.04 | $79.04 | 257,887 |
| 2019-08-08 | $77.08 | $81.03 | $76.73 | $80.74 | $80.74 | 186,717 |
| 2019-08-07 | $76.11 | $77.99 | $75.01 | $76.32 | $76.32 | 169,764 |
| 2019-08-06 | $78.89 | $80.15 | $76.78 | $77.07 | $77.07 | 165,697 |
| 2019-08-05 | $76.56 | $78.71 | $75.58 | $78.13 | $78.13 | 325,605 |
| 2019-08-02 | $78.09 | $80.12 | $75.33 | $79.25 | $79.25 | 345,414 |
| 2019-08-01 | $84.95 | $85.83 | $77.33 | $79.03 | $79.03 | 621,527 |
| 2019-07-31 | $78.36 | $79.55 | $73.85 | $74.50 | $74.50 | 316,099 |
| 2019-07-30 | $76.36 | $79.17 | $75.40 | $78.05 | $78.05 | 268,159 |
| 2019-07-29 | $80.47 | $80.63 | $76.47 | $77.03 | $77.03 | 172,589 |
| 2019-07-26 | $79.46 | $80.92 | $79.20 | $80.34 | $80.34 | 111,913 |
| 2019-07-25 | $78.50 | $79.70 | $77.95 | $78.81 | $78.81 | 116,483 |
| 2019-07-24 | $76.00 | $79.62 | $76.00 | $79.18 | $79.18 | 220,507 |
| 2019-07-23 | $76.66 | $77.06 | $74.06 | $76.83 | $76.83 | 179,708 |
| 2019-07-22 | $77.00 | $78.25 | $76.38 | $76.51 | $76.51 | 140,346 |
| 2019-07-19 | $78.09 | $79.30 | $76.47 | $76.77 | $76.77 | 107,084 |
| 2019-07-18 | $78.87 | $78.97 | $76.63 | $78.11 | $78.11 | 135,856 |
| 2019-07-17 | $77.23 | $79.32 | $76.11 | $79.16 | $79.16 | 188,277 |
| 2019-07-16 | $76.84 | $78.08 | $75.40 | $76.86 | $76.86 | 146,319 |
| 2019-07-15 | $77.83 | $77.83 | $76.22 | $76.88 | $76.88 | 173,384 |
| 2019-07-12 | $78.56 | $78.61 | $76.70 | $77.77 | $77.77 | 153,844 |
| 2019-07-11 | $79.08 | $79.08 | $76.61 | $78.22 | $78.22 | 254,696 |
| 2019-07-10 | $79.44 | $81.61 | $78.99 | $79.00 | $79.00 | 273,382 |
| 2019-07-09 | $76.70 | $79.07 | $76.49 | $78.79 | $78.79 | 240,937 |
| 2019-07-08 | $75.30 | $77.22 | $73.84 | $77.04 | $77.04 | 223,688 |
| 2019-07-05 | $76.57 | $76.57 | $73.27 | $75.46 | $75.46 | 211,147 |
| 2019-07-03 | $76.50 | $79.19 | $76.50 | $77.44 | $77.44 | 292,375 |
| 2019-07-02 | $75.13 | $76.08 | $73.57 | $75.32 | $75.32 | 131,377 |
| 2019-07-01 | $78.39 | $79.70 | $75.13 | $75.13 | $75.13 | 302,589 |
| 2019-06-28 | $72.85 | $75.71 | $71.44 | $75.02 | $75.02 | 2,277,430 |
| 2019-06-27 | $71.06 | $73.18 | $70.37 | $72.63 | $72.63 | 195,269 |
| 2019-06-26 | $71.73 | $72.12 | $70.42 | $70.68 | $70.68 | 247,676 |
| 2019-06-25 | $74.69 | $75.79 | $71.01 | $71.73 | $71.73 | 179,743 |
| 2019-06-24 | $75.63 | $77.06 | $74.63 | $74.83 | $74.83 | 138,494 |
| 2019-06-21 | $78.18 | $78.18 | $74.58 | $75.26 | $75.26 | 276,678 |
| 2019-06-20 | $76.00 | $79.36 | $75.71 | $78.38 | $78.38 | 238,260 |
| 2019-06-19 | $72.51 | $75.61 | $72.35 | $75.53 | $75.53 | 323,087 |
| 2019-06-18 | $75.25 | $75.47 | $72.25 | $72.51 | $72.51 | 405,903 |
| 2019-06-17 | $77.17 | $78.12 | $73.13 | $74.23 | $74.23 | 309,064 |
| 2019-06-14 | $76.97 | $77.86 | $75.91 | $77.00 | $77.00 | 323,233 |
| 2019-06-13 | $75.85 | $76.93 | $74.73 | $76.75 | $76.75 | 316,868 |
| 2019-06-12 | $73.50 | $76.85 | $73.47 | $75.84 | $75.84 | 345,619 |
| 2019-06-11 | $73.84 | $74.66 | $69.86 | $73.81 | $73.81 | 583,881 |
| 2019-06-10 | $76.94 | $78.63 | $72.21 | $73.20 | $73.20 | 446,649 |
| 2019-06-07 | $74.11 | $78.76 | $73.76 | $76.66 | $76.66 | 386,797 |
| 2019-06-06 | $73.53 | $74.50 | $71.54 | $74.03 | $74.03 | 437,085 |
| 2019-06-05 | $71.98 | $73.19 | $71.05 | $72.87 | $72.87 | 278,665 |
| 2019-06-04 | $71.18 | $71.92 | $68.06 | $71.65 | $71.65 | 671,187 |
| 2019-06-03 | $71.98 | $71.98 | $69.02 | $70.46 | $70.46 | 384,287 |
| 2019-05-31 | $73.86 | $74.12 | $71.69 | $72.57 | $72.57 | 192,243 |
| 2019-05-30 | $74.23 | $75.52 | $73.58 | $74.86 | $74.86 | 168,137 |
| 2019-05-29 | $77.33 | $77.33 | $74.25 | $75.13 | $75.13 | 209,322 |
| 2019-05-28 | $76.98 | $79.22 | $76.58 | $77.53 | $77.53 | 406,652 |
| 2019-05-24 | $75.73 | $77.17 | $74.57 | $76.75 | $76.75 | 140,186 |
| 2019-05-23 | $76.40 | $76.91 | $73.65 | $75.49 | $75.49 | 181,231 |
| 2019-05-22 | $78.32 | $79.44 | $77.02 | $77.26 | $77.26 | 234,150 |
| 2019-05-21 | $79.51 | $82.66 | $78.49 | $78.50 | $78.50 | 227,047 |
| 2019-05-20 | $77.82 | $78.02 | $76.09 | $77.83 | $77.83 | 354,601 |
| 2019-05-17 | $76.17 | $78.54 | $75.59 | $77.82 | $77.82 | 215,134 |
| 2019-05-16 | $73.94 | $78.67 | $73.73 | $77.65 | $77.65 | 324,928 |
| 2019-05-15 | $71.06 | $74.43 | $71.06 | $74.13 | $74.13 | 134,067 |
| 2019-05-14 | $70.50 | $72.56 | $69.30 | $71.54 | $71.54 | 275,001 |
| 2019-05-13 | $72.70 | $73.85 | $69.75 | $70.55 | $70.55 | 214,508 |
| 2019-05-10 | $73.26 | $74.70 | $72.23 | $74.43 | $74.43 | 219,340 |
| 2019-05-09 | $73.15 | $73.69 | $70.64 | $73.40 | $73.40 | 242,863 |
| 2019-05-08 | $71.94 | $75.10 | $71.94 | $73.89 | $73.89 | 222,365 |
| 2019-05-07 | $69.20 | $72.58 | $68.31 | $72.20 | $72.20 | 350,663 |
| 2019-05-06 | $66.85 | $71.61 | $66.43 | $70.31 | $70.31 | 308,358 |
| 2019-05-03 | $71.98 | $71.98 | $64.78 | $69.52 | $69.52 | 1,010,066 |
| 2019-05-02 | $75.07 | $76.00 | $72.02 | $72.47 | $72.47 | 322,753 |
| 2019-05-01 | $75.43 | $76.33 | $74.45 | $75.26 | $75.26 | 109,104 |
| 2019-04-30 | $74.90 | $76.11 | $74.38 | $75.42 | $75.42 | 174,495 |
| 2019-04-29 | $74.98 | $75.80 | $73.93 | $75.18 | $75.18 | 139,292 |
| 2019-04-26 | $73.38 | $75.78 | $72.34 | $74.81 | $74.81 | 205,911 |
| 2019-04-25 | $73.45 | $73.86 | $72.10 | $73.20 | $73.20 | 125,011 |
| 2019-04-24 | $72.93 | $74.68 | $72.28 | $72.43 | $72.43 | 158,888 |
| 2019-04-23 | $69.79 | $73.46 | $69.79 | $72.95 | $72.95 | 400,777 |
| 2019-04-22 | $67.39 | $69.45 | $67.04 | $69.01 | $69.01 | 149,819 |
| 2019-04-18 | $67.89 | $68.13 | $66.29 | $67.92 | $67.92 | 94,219 |
| 2019-04-17 | $69.61 | $69.66 | $67.59 | $67.80 | $67.80 | 170,189 |
| 2019-04-16 | $70.42 | $70.69 | $68.74 | $69.30 | $69.30 | 88,726 |
| 2019-04-15 | $71.07 | $71.07 | $69.09 | $70.00 | $70.00 | 119,681 |
| 2019-04-12 | $72.43 | $72.43 | $68.21 | $70.98 | $70.98 | 176,301 |
| 2019-04-11 | $71.62 | $72.21 | $70.03 | $71.64 | $71.64 | 166,098 |
| 2019-04-10 | $68.69 | $72.48 | $68.21 | $71.28 | $71.28 | 264,889 |
| 2019-04-09 | $68.09 | $68.70 | $67.71 | $68.55 | $68.55 | 106,194 |
| 2019-04-08 | $67.12 | $68.62 | $66.20 | $68.57 | $68.57 | 185,030 |
| 2019-04-05 | $67.00 | $67.55 | $66.06 | $66.87 | $66.87 | 74,669 |
| 2019-04-04 | $68.83 | $69.14 | $65.60 | $66.26 | $66.26 | 207,810 |
| 2019-04-03 | $68.44 | $69.42 | $67.54 | $68.20 | $68.20 | 150,219 |
| 2019-04-02 | $66.38 | $68.72 | $64.77 | $67.76 | $67.76 | 277,108 |
| 2019-04-01 | $67.66 | $67.93 | $64.62 | $65.63 | $65.63 | 194,394 |
| 2019-03-29 | $67.44 | $67.87 | $65.35 | $66.96 | $66.96 | 155,642 |
| 2019-03-28 | $64.90 | $67.17 | $64.52 | $66.74 | $66.74 | 186,274 |
| 2019-03-27 | $68.02 | $68.02 | $64.86 | $65.50 | $65.50 | 204,302 |
| 2019-03-26 | $67.49 | $68.44 | $66.70 | $68.31 | $68.31 | 162,101 |
| 2019-03-25 | $67.43 | $67.51 | $65.18 | $66.90 | $66.90 | 261,443 |
| 2019-03-22 | $68.66 | $68.90 | $66.03 | $66.40 | $66.40 | 359,728 |
| 2019-03-21 | $67.69 | $69.80 | $67.54 | $69.19 | $69.19 | 110,053 |
| 2019-03-20 | $67.52 | $69.41 | $66.59 | $68.26 | $68.26 | 138,294 |
| 2019-03-19 | $68.82 | $69.68 | $66.50 | $67.51 | $67.51 | 167,299 |
| 2019-03-18 | $68.00 | $69.67 | $67.25 | $68.77 | $68.77 | 323,806 |
| 2019-03-15 | $66.66 | $67.90 | $65.38 | $67.57 | $67.57 | 179,580 |
| 2019-03-14 | $64.17 | $66.79 | $63.17 | $66.58 | $66.58 | 149,460 |
| 2019-03-13 | $63.90 | $67.50 | $63.90 | $65.45 | $65.45 | 261,863 |
| 2019-03-12 | $63.00 | $65.24 | $61.66 | $65.20 | $65.20 | 249,541 |
| 2019-03-11 | $61.97 | $63.65 | $61.59 | $63.28 | $63.28 | 174,395 |
| 2019-03-08 | $60.00 | $62.37 | $59.22 | $62.15 | $62.15 | 177,544 |
| 2019-03-07 | $56.32 | $64.41 | $55.99 | $61.20 | $61.20 | 1,653,352 |
| 2019-03-06 | $54.26 | $56.20 | $54.02 | $55.20 | $55.20 | 347,585 |
| 2019-03-05 | $57.03 | $58.81 | $56.00 | $57.70 | $57.70 | 143,118 |
| 2019-03-04 | $57.99 | $59.18 | $54.99 | $56.96 | $56.96 | 175,954 |
| 2019-03-01 | $55.80 | $58.46 | $55.31 | $57.86 | $57.86 | 235,870 |
| 2019-02-28 | $53.58 | $55.80 | $53.32 | $55.72 | $55.72 | 114,842 |
| 2019-02-27 | $52.59 | $53.94 | $52.48 | $53.70 | $53.70 | 68,740 |
| 2019-02-26 | $53.26 | $53.26 | $51.95 | $52.95 | $52.95 | 179,424 |
| 2019-02-25 | $54.11 | $54.86 | $52.63 | $53.31 | $53.31 | 103,937 |
| 2019-02-22 | $52.55 | $54.45 | $52.23 | $53.96 | $53.96 | 125,558 |
| 2019-02-21 | $51.38 | $52.25 | $50.09 | $52.25 | $52.25 | 110,227 |
| 2019-02-20 | $51.40 | $52.00 | $50.66 | $51.57 | $51.57 | 72,784 |
| 2019-02-19 | $51.06 | $52.19 | $50.26 | $51.60 | $51.60 | 182,632 |
| 2019-02-15 | $47.72 | $51.14 | $47.56 | $51.14 | $51.14 | 121,249 |
| 2019-02-14 | $49.00 | $52.00 | $47.26 | $47.35 | $47.35 | 492,524 |
| 2019-02-13 | $47.73 | $48.54 | $46.05 | $48.54 | $48.54 | 141,335 |
| 2019-02-12 | $47.95 | $48.72 | $46.79 | $47.47 | $47.47 | 129,070 |
| 2019-02-11 | $48.86 | $49.22 | $47.28 | $47.48 | $47.48 | 96,300 |
| 2019-02-08 | $47.26 | $49.26 | $46.22 | $49.12 | $49.12 | 55,558 |
| 2019-02-07 | $47.80 | $48.11 | $46.66 | $47.60 | $47.60 | 32,892 |
| 2019-02-06 | $47.62 | $48.47 | $46.81 | $48.05 | $48.05 | 58,872 |
| 2019-02-05 | $47.60 | $48.36 | $46.85 | $48.10 | $48.10 | 76,418 |
| 2019-02-04 | $46.98 | $47.66 | $46.15 | $47.43 | $47.43 | 35,409 |
| 2019-02-01 | $46.01 | $47.27 | $45.75 | $46.95 | $46.95 | 68,385 |
| 2019-01-31 | $44.63 | $46.74 | $43.06 | $46.10 | $46.10 | 75,183 |
| 2019-01-30 | $44.47 | $44.60 | $43.67 | $44.36 | $44.36 | 43,709 |
| 2019-01-29 | $44.67 | $45.65 | $43.18 | $43.68 | $43.68 | 64,853 |
| 2019-01-28 | $45.43 | $45.96 | $44.48 | $44.83 | $44.83 | 36,567 |
| 2019-01-25 | $44.50 | $45.87 | $44.00 | $45.73 | $45.73 | 76,546 |
| 2019-01-24 | $43.23 | $44.20 | $42.12 | $44.20 | $44.20 | 64,523 |
| 2019-01-23 | $43.31 | $43.80 | $42.37 | $43.08 | $43.08 | 96,041 |
| 2019-01-22 | $43.54 | $44.46 | $42.13 | $43.03 | $43.03 | 76,752 |
| 2019-01-18 | $42.86 | $44.10 | $42.03 | $44.00 | $44.00 | 60,872 |
| 2019-01-17 | $41.55 | $42.94 | $41.55 | $42.55 | $42.55 | 122,484 |
| 2019-01-16 | $41.99 | $42.37 | $41.34 | $41.70 | $41.70 | 77,022 |
| 2019-01-15 | $40.79 | $42.16 | $39.76 | $41.86 | $41.86 | 130,808 |
| 2019-01-14 | $41.27 | $41.50 | $40.51 | $40.77 | $40.77 | 76,197 |
| 2019-01-11 | $41.68 | $41.88 | $40.82 | $41.61 | $41.61 | 66,050 |
| 2019-01-10 | $41.75 | $42.00 | $41.16 | $41.66 | $41.66 | 84,951 |
| 2019-01-09 | $42.23 | $42.30 | $41.55 | $41.96 | $41.96 | 94,547 |
| 2019-01-08 | $41.75 | $42.30 | $40.84 | $42.16 | $42.16 | 183,104 |
| 2019-01-07 | $41.28 | $41.99 | $40.43 | $41.69 | $41.69 | 213,238 |
| 2019-01-04 | $39.76 | $41.40 | $39.70 | $41.27 | $41.27 | 205,590 |
| 2019-01-03 | $41.00 | $41.38 | $39.42 | $39.57 | $39.57 | 202,142 |
| 2019-01-02 | $40.39 | $41.61 | $39.61 | $41.32 | $41.32 | 118,213 |
| 2018-12-31 | $39.22 | $41.03 | $39.22 | $40.75 | $40.75 | 59,349 |
| 2018-12-28 | $39.41 | $40.39 | $38.88 | $39.10 | $39.10 | 92,036 |
| 2018-12-27 | $37.74 | $39.11 | $36.57 | $39.06 | $39.06 | 114,342 |
| 2018-12-26 | $35.50 | $38.15 | $35.50 | $37.96 | $37.96 | 131,243 |
| 2018-12-24 | $34.48 | $35.85 | $34.48 | $35.46 | $35.46 | 34,735 |
| 2018-12-21 | $31.74 | $40.33 | $27.75 | $35.23 | $35.23 | 299,739 |
| 2018-12-20 | $39.50 | $40.23 | $37.68 | $38.44 | $38.44 | 221,973 |
| 2018-12-19 | $39.60 | $40.11 | $38.70 | $39.37 | $39.37 | 116,116 |
| 2018-12-18 | $41.35 | $41.61 | $39.66 | $39.77 | $39.77 | 110,045 |
| 2018-12-17 | $43.93 | $43.93 | $41.07 | $41.35 | $41.35 | 85,324 |
| 2018-12-14 | $44.35 | $44.48 | $42.59 | $43.90 | $43.90 | 125,136 |
| 2018-12-13 | $45.75 | $45.91 | $44.33 | $44.83 | $44.83 | 103,131 |
| 2018-12-12 | $45.80 | $46.30 | $45.24 | $45.72 | $45.72 | 74,758 |
| 2018-12-11 | $46.37 | $46.76 | $44.66 | $45.19 | $45.19 | 79,263 |
| 2018-12-10 | $44.51 | $46.00 | $44.10 | $45.99 | $45.99 | 205,426 |
| 2018-12-07 | $44.54 | $46.02 | $43.93 | $44.41 | $44.41 | 79,041 |
| 2018-12-06 | $42.90 | $45.11 | $42.67 | $44.79 | $44.79 | 130,618 |
| 2018-12-04 | $45.89 | $46.64 | $43.97 | $44.11 | $44.11 | 323,253 |
| 2018-12-03 | $46.90 | $47.53 | $43.78 | $45.76 | $45.76 | 181,625 |
| 2018-11-30 | $45.25 | $46.87 | $44.76 | $46.66 | $46.66 | 128,482 |
| 2018-11-29 | $44.64 | $45.12 | $44.10 | $44.67 | $44.67 | 70,025 |
| 2018-11-28 | $43.42 | $45.59 | $43.42 | $44.98 | $44.98 | 146,055 |
| 2018-11-27 | $44.20 | $44.59 | $43.01 | $43.61 | $43.61 | 45,271 |
| 2018-11-26 | $44.51 | $44.97 | $44.00 | $44.20 | $44.20 | 64,208 |
| 2018-11-23 | $43.03 | $44.76 | $42.38 | $44.08 | $44.08 | 56,252 |
| 2018-11-21 | $41.70 | $43.92 | $40.86 | $43.92 | $43.92 | 86,979 |
| 2018-11-20 | $42.53 | $43.11 | $40.91 | $41.24 | $41.24 | 102,640 |
| 2018-11-19 | $47.67 | $48.24 | $42.81 | $43.40 | $43.40 | 119,824 |
| 2018-11-16 | $48.00 | $48.80 | $47.48 | $47.48 | $47.48 | 137,786 |
| 2018-11-15 | $46.98 | $48.41 | $46.98 | $48.14 | $48.14 | 67,060 |
| 2018-11-14 | $47.80 | $48.60 | $46.43 | $47.29 | $47.29 | 85,588 |
| 2018-11-13 | $48.60 | $48.60 | $46.99 | $47.50 | $47.50 | 129,492 |
| 2018-11-12 | $48.12 | $49.28 | $47.08 | $47.31 | $47.31 | 102,836 |
| 2018-11-09 | $48.29 | $50.17 | $47.00 | $48.32 | $48.32 | 356,249 |
| 2018-11-08 | $49.22 | $50.44 | $48.20 | $48.80 | $48.80 | 135,800 |
| 2018-11-07 | $49.12 | $50.68 | $48.23 | $49.24 | $49.24 | 377,587 |
| 2018-11-06 | $49.71 | $50.97 | $47.25 | $49.12 | $49.12 | 210,875 |
| 2018-11-05 | $53.21 | $53.92 | $49.81 | $49.85 | $49.85 | 133,288 |
| 2018-11-02 | $56.83 | $57.20 | $52.35 | $53.62 | $53.62 | 161,964 |
| 2018-11-01 | $54.06 | $57.50 | $53.08 | $55.64 | $55.64 | 201,902 |
| 2018-10-31 | $54.49 | $54.49 | $49.28 | $53.36 | $53.36 | 234,442 |
| 2018-10-30 | $48.94 | $50.94 | $48.00 | $49.57 | $49.57 | 140,111 |
| 2018-10-29 | $49.61 | $50.66 | $46.02 | $48.87 | $48.87 | 73,710 |
| 2018-10-26 | $49.25 | $50.95 | $48.40 | $49.02 | $49.02 | 65,273 |
| 2018-10-25 | $48.25 | $50.69 | $48.25 | $50.25 | $50.25 | 57,957 |
| 2018-10-24 | $49.40 | $49.99 | $48.12 | $48.12 | $48.12 | 75,741 |
| 2018-10-23 | $49.43 | $50.01 | $48.29 | $49.53 | $49.53 | 68,385 |
| 2018-10-22 | $50.23 | $51.30 | $50.17 | $50.29 | $50.29 | 66,476 |
| 2018-10-19 | $51.59 | $51.99 | $50.06 | $50.15 | $50.15 | 75,210 |
| 2018-10-18 | $51.35 | $52.24 | $50.07 | $51.50 | $51.50 | 93,110 |
| 2018-10-17 | $52.00 | $52.21 | $50.48 | $51.65 | $51.65 | 112,314 |
| 2018-10-16 | $50.11 | $52.15 | $50.11 | $51.82 | $51.82 | 145,801 |
| 2018-10-15 | $49.50 | $50.36 | $48.66 | $49.64 | $49.64 | 63,217 |
| 2018-10-12 | $49.92 | $50.57 | $48.47 | $49.39 | $49.39 | 75,420 |
| 2018-10-11 | $49.45 | $50.27 | $47.09 | $49.18 | $49.18 | 228,371 |
| 2018-10-10 | $55.60 | $55.60 | $49.14 | $49.71 | $49.71 | 149,800 |
| 2018-10-09 | $54.31 | $57.00 | $54.31 | $54.83 | $54.83 | 164,209 |
| 2018-10-08 | $54.59 | $54.59 | $52.50 | $54.19 | $54.19 | 117,442 |
| 2018-10-05 | $54.74 | $56.72 | $52.53 | $54.67 | $54.67 | 198,921 |
| 2018-10-04 | $54.00 | $54.34 | $52.50 | $54.20 | $54.20 | 101,909 |
| 2018-10-03 | $53.09 | $54.41 | $52.76 | $54.01 | $54.01 | 87,205 |
| 2018-10-02 | $53.16 | $53.70 | $52.69 | $52.96 | $52.96 | 108,583 |
| 2018-10-01 | $53.75 | $54.00 | $53.09 | $53.40 | $53.40 | 133,773 |
| 2018-09-28 | $53.48 | $53.94 | $52.93 | $53.57 | $53.57 | 56,543 |
| 2018-09-27 | $53.65 | $53.94 | $52.49 | $53.54 | $53.54 | 78,067 |
| 2018-09-26 | $54.03 | $54.22 | $53.13 | $53.64 | $53.64 | 75,612 |
| 2018-09-25 | $52.89 | $53.93 | $52.68 | $53.78 | $53.78 | 120,361 |
| 2018-09-24 | $51.75 | $52.95 | $51.40 | $52.63 | $52.63 | 104,023 |
| 2018-09-21 | $52.95 | $52.95 | $50.88 | $52.41 | $52.41 | 234,736 |
| 2018-09-20 | $50.30 | $53.31 | $49.09 | $52.69 | $52.69 | 247,260 |
| 2018-09-19 | $55.44 | $55.51 | $52.30 | $53.00 | $53.00 | 151,369 |
| 2018-09-18 | $54.00 | $55.35 | $54.00 | $55.25 | $55.25 | 79,821 |
| 2018-09-17 | $55.00 | $55.44 | $53.23 | $53.55 | $53.55 | 196,038 |
| 2018-09-14 | $54.72 | $55.44 | $54.68 | $55.22 | $55.22 | 125,633 |
| 2018-09-13 | $54.73 | $55.32 | $53.48 | $54.56 | $54.56 | 116,366 |
| 2018-09-12 | $52.89 | $54.17 | $52.27 | $54.07 | $54.07 | 99,582 |
| 2018-09-11 | $52.86 | $54.41 | $52.83 | $52.89 | $52.89 | 147,084 |
| 2018-09-10 | $52.22 | $53.71 | $52.14 | $52.86 | $52.86 | 149,235 |
| 2018-09-07 | $50.47 | $52.90 | $50.47 | $52.05 | $52.05 | 85,473 |
| 2018-09-06 | $49.92 | $51.40 | $49.53 | $50.77 | $50.77 | 109,733 |
| 2018-09-05 | $51.20 | $51.38 | $48.27 | $49.91 | $49.91 | 207,559 |
| 2018-09-04 | $46.01 | $51.57 | $46.01 | $51.08 | $51.08 | 368,200 |
| 2018-08-31 | $45.13 | $45.71 | $44.81 | $45.56 | $45.56 | 61,551 |
| 2018-08-30 | $45.22 | $45.28 | $44.55 | $45.16 | $45.16 | 91,601 |
| 2018-08-29 | $45.30 | $45.31 | $44.76 | $45.22 | $45.22 | 65,756 |
| 2018-08-28 | $45.03 | $45.82 | $44.70 | $45.17 | $45.17 | 120,204 |
| 2018-08-27 | $45.13 | $45.78 | $44.87 | $45.12 | $45.12 | 144,935 |
| 2018-08-24 | $45.00 | $45.15 | $44.24 | $45.13 | $45.13 | 279,308 |
| 2018-08-23 | $45.00 | $45.22 | $44.59 | $45.00 | $45.00 | 217,716 |
| 2018-08-22 | $45.00 | $45.00 | $44.21 | $44.95 | $44.95 | 113,928 |
| 2018-08-21 | $45.00 | $45.00 | $43.89 | $44.98 | $44.98 | 124,169 |
| 2018-08-20 | $44.75 | $45.00 | $43.84 | $44.93 | $44.93 | 108,387 |
| 2018-08-17 | $44.19 | $44.75 | $43.20 | $44.75 | $44.75 | 125,755 |
| 2018-08-16 | $43.75 | $44.44 | $43.64 | $44.01 | $44.01 | 176,108 |
| 2018-08-15 | $43.73 | $44.61 | $43.18 | $44.18 | $44.18 | 136,460 |
| 2018-08-14 | $43.99 | $44.49 | $42.65 | $44.16 | $44.16 | 132,774 |
| 2018-08-13 | $44.49 | $44.79 | $43.40 | $43.65 | $43.65 | 60,149 |
| 2018-08-10 | $42.96 | $44.88 | $42.01 | $44.49 | $44.49 | 100,463 |
| 2018-08-09 | $43.71 | $44.90 | $42.75 | $43.15 | $43.15 | 149,221 |
| 2018-08-08 | $41.10 | $44.09 | $40.96 | $43.70 | $43.70 | 452,592 |
| 2018-08-07 | $39.50 | $40.62 | $38.93 | $40.39 | $40.39 | 359,828 |
| 2018-08-06 | $39.27 | $39.50 | $38.53 | $39.12 | $39.12 | 82,475 |
| 2018-08-03 | $38.98 | $39.38 | $38.33 | $39.05 | $39.05 | 29,249 |
| 2018-08-02 | $39.58 | $39.90 | $39.00 | $39.24 | $39.24 | 198,968 |
| 2018-08-01 | $37.00 | $40.00 | $36.06 | $39.36 | $39.36 | 499,613 |
| 2018-07-31 | $35.01 | $35.39 | $34.25 | $35.04 | $35.04 | 139,018 |
| 2018-07-30 | $36.69 | $36.69 | $33.79 | $35.06 | $35.06 | 123,777 |
| 2018-07-27 | $37.23 | $37.70 | $36.31 | $36.58 | $36.58 | 120,422 |
| 2018-07-26 | $36.88 | $37.48 | $36.79 | $37.12 | $37.12 | 60,660 |
| 2018-07-25 | $36.82 | $37.69 | $36.32 | $37.52 | $37.52 | 54,405 |
| 2018-07-24 | $37.42 | $37.69 | $36.34 | $36.88 | $36.88 | 66,282 |
| 2018-07-23 | $36.80 | $37.30 | $36.38 | $37.13 | $37.13 | 29,577 |
| 2018-07-20 | $36.26 | $37.17 | $36.26 | $36.63 | $36.63 | 55,244 |
| 2018-07-19 | $35.80 | $36.31 | $35.14 | $36.20 | $36.20 | 83,777 |
| 2018-07-18 | $35.13 | $35.98 | $34.94 | $35.76 | $35.76 | 55,408 |
| 2018-07-17 | $35.81 | $35.99 | $34.93 | $35.35 | $35.35 | 68,588 |
| 2018-07-16 | $36.18 | $36.35 | $34.63 | $36.02 | $36.02 | 132,124 |
| 2018-07-13 | $35.67 | $36.95 | $35.59 | $36.00 | $36.00 | 187,472 |
| 2018-07-12 | $35.71 | $36.00 | $35.65 | $35.76 | $35.76 | 117,027 |
| 2018-07-11 | $35.44 | $36.03 | $35.17 | $35.40 | $35.40 | 91,127 |
| 2018-07-10 | $37.31 | $37.89 | $35.27 | $36.07 | $36.07 | 198,476 |
| 2018-07-09 | $38.94 | $38.94 | $36.85 | $37.13 | $37.13 | 118,973 |
| 2018-07-06 | $38.20 | $39.16 | $37.41 | $38.63 | $38.63 | 39,905 |
| 2018-07-05 | $37.37 | $38.80 | $37.24 | $38.25 | $38.25 | 96,504 |
| 2018-07-03 | $36.40 | $37.90 | $36.03 | $37.14 | $37.14 | 84,603 |
| 2018-07-02 | $36.50 | $37.73 | $35.92 | $36.65 | $36.65 | 185,334 |
| 2018-06-29 | $38.28 | $39.87 | $37.29 | $37.98 | $37.98 | 88,214 |
| 2018-06-28 | $37.20 | $38.03 | $37.14 | $37.98 | $37.98 | 47,360 |
| 2018-06-27 | $38.03 | $38.06 | $36.87 | $37.23 | $37.23 | 176,666 |
| 2018-06-26 | $37.90 | $38.79 | $37.72 | $37.80 | $37.80 | 126,368 |
| 2018-06-25 | $39.16 | $39.49 | $37.00 | $37.96 | $37.96 | 133,518 |
| 2018-06-22 | $39.39 | $40.36 | $39.14 | $39.51 | $39.51 | 179,636 |
| 2018-06-21 | $40.00 | $40.00 | $39.01 | $39.58 | $39.58 | 76,643 |
| 2018-06-20 | $39.90 | $40.36 | $39.75 | $39.93 | $39.93 | 244,034 |
| 2018-06-19 | $39.57 | $40.32 | $39.28 | $39.94 | $39.94 | 203,377 |
| 2018-06-18 | $39.48 | $40.25 | $39.00 | $39.87 | $39.87 | 214,618 |
| 2018-06-15 | $39.00 | $39.49 | $38.68 | $39.44 | $39.44 | 170,679 |
| 2018-06-14 | $38.97 | $39.60 | $38.97 | $39.47 | $39.47 | 276,572 |
| 2018-06-13 | $39.20 | $39.85 | $39.00 | $39.17 | $39.17 | 68,019 |
| 2018-06-12 | $39.91 | $39.91 | $38.50 | $39.20 | $39.20 | 215,863 |
| 2018-06-11 | $39.99 | $40.19 | $39.38 | $39.69 | $39.69 | 107,351 |
| 2018-06-08 | $39.34 | $40.45 | $39.34 | $39.91 | $39.91 | 249,969 |
| 2018-06-07 | $40.83 | $40.83 | $38.63 | $39.34 | $39.34 | 188,509 |
| 2018-06-06 | $40.19 | $40.83 | $39.68 | $40.83 | $40.83 | 128,053 |
| 2018-06-05 | $39.18 | $40.83 | $39.00 | $40.51 | $40.51 | 213,102 |
| 2018-06-04 | $39.20 | $39.75 | $37.98 | $38.98 | $38.98 | 78,966 |
| 2018-06-01 | $37.31 | $39.77 | $36.95 | $39.45 | $39.45 | 451,680 |
| 2018-05-31 | $35.10 | $37.87 | $35.10 | $37.31 | $37.31 | 526,668 |
| 2018-05-30 | $35.22 | $35.45 | $34.78 | $35.22 | $35.22 | 92,525 |
| 2018-05-29 | $35.23 | $35.50 | $34.91 | $35.16 | $35.16 | 192,254 |
| 2018-05-25 | $34.99 | $35.62 | $34.52 | $35.16 | $35.16 | 74,185 |
| 2018-05-24 | $35.49 | $35.81 | $33.59 | $35.51 | $35.51 | 181,857 |
| 2018-05-23 | $35.50 | $35.50 | $34.60 | $35.32 | $35.32 | 89,338 |
| 2018-05-22 | $34.92 | $35.96 | $34.51 | $35.58 | $35.58 | 398,121 |
| 2018-05-21 | $34.41 | $34.94 | $34.25 | $34.89 | $34.89 | 63,816 |
| 2018-05-18 | $34.50 | $34.88 | $34.16 | $34.51 | $34.51 | 101,499 |
| 2018-05-17 | $34.67 | $34.88 | $33.98 | $34.72 | $34.72 | 67,863 |
| 2018-05-16 | $34.33 | $34.97 | $34.33 | $34.82 | $34.82 | 103,671 |
| 2018-05-15 | $34.35 | $34.78 | $34.18 | $34.62 | $34.62 | 62,672 |
| 2018-05-14 | $34.95 | $34.95 | $34.04 | $34.35 | $34.35 | 155,413 |
| 2018-05-11 | $34.34 | $34.96 | $34.10 | $34.82 | $34.82 | 176,264 |
| 2018-05-10 | $34.22 | $34.86 | $33.01 | $34.79 | $34.79 | 153,871 |
| 2018-05-09 | $35.47 | $35.55 | $32.89 | $34.21 | $34.21 | 613,101 |
| 2018-05-08 | $35.19 | $37.42 | $35.04 | $36.65 | $36.65 | 71,673 |
| 2018-05-07 | $35.84 | $36.18 | $34.89 | $35.40 | $35.40 | 80,707 |
| 2018-05-04 | $35.08 | $37.23 | $34.84 | $35.60 | $35.60 | 73,690 |
| 2018-05-03 | $34.59 | $35.64 | $32.82 | $35.12 | $35.12 | 257,360 |
| 2018-05-02 | $32.35 | $35.89 | $32.13 | $35.06 | $35.06 | 197,466 |
| 2018-05-01 | $32.62 | $32.62 | $31.55 | $32.16 | $32.16 | 79,970 |
| 2018-04-30 | $32.00 | $32.79 | $31.34 | $32.45 | $32.45 | 72,311 |
| 2018-04-27 | $32.22 | $32.85 | $32.03 | $32.17 | $32.17 | 56,675 |
| 2018-04-26 | $32.25 | $32.32 | $31.39 | $32.00 | $32.00 | 62,950 |
| 2018-04-25 | $32.12 | $32.39 | $31.60 | $31.90 | $31.90 | 27,149 |
| 2018-04-24 | $32.12 | $32.48 | $31.60 | $31.89 | $31.89 | 55,848 |
| 2018-04-23 | $30.86 | $32.14 | $30.72 | $31.89 | $31.89 | 123,974 |
| 2018-04-20 | $30.85 | $31.71 | $30.00 | $30.57 | $30.57 | 40,682 |
| 2018-04-19 | $31.65 | $32.50 | $30.60 | $30.83 | $30.83 | 77,621 |
| 2018-04-18 | $32.34 | $32.90 | $31.28 | $31.79 | $31.79 | 59,325 |
| 2018-04-17 | $32.21 | $32.38 | $31.33 | $32.15 | $32.15 | 99,459 |
| 2018-04-16 | $31.96 | $32.55 | $31.05 | $31.91 | $31.91 | 54,444 |
| 2018-04-13 | $32.25 | $32.25 | $31.28 | $31.89 | $31.89 | 61,157 |
| 2018-04-12 | $31.65 | $32.24 | $30.55 | $31.74 | $31.74 | 49,506 |
| 2018-04-11 | $32.19 | $32.40 | $31.06 | $31.72 | $31.72 | 67,196 |
| 2018-04-10 | $31.75 | $32.89 | $31.04 | $32.43 | $32.43 | 91,528 |
| 2018-04-09 | $30.70 | $31.75 | $30.25 | $31.10 | $31.10 | 35,314 |
| 2018-04-06 | $31.19 | $31.27 | $30.00 | $30.33 | $30.33 | 60,222 |
| 2018-04-05 | $32.00 | $32.49 | $30.46 | $31.10 | $31.10 | 56,090 |
| 2018-04-04 | $31.34 | $32.43 | $30.40 | $31.50 | $31.50 | 98,854 |
| 2018-04-03 | $32.58 | $32.79 | $31.21 | $31.68 | $31.68 | 73,196 |
| 2018-04-02 | $32.60 | $33.06 | $31.28 | $32.55 | $32.55 | 32,756 |
| 2018-03-29 | $32.11 | $33.23 | $31.50 | $32.66 | $32.66 | 89,991 |
| 2018-03-28 | $31.45 | $32.88 | $31.14 | $32.09 | $32.09 | 60,917 |
| 2018-03-27 | $31.94 | $33.04 | $31.08 | $31.47 | $31.47 | 55,484 |
| 2018-03-26 | $32.32 | $33.13 | $31.50 | $31.93 | $31.93 | 102,946 |
| 2018-03-23 | $32.09 | $32.50 | $31.08 | $31.93 | $31.93 | 82,923 |
| 2018-03-22 | $31.88 | $33.18 | $31.35 | $32.16 | $32.16 | 56,373 |
| 2018-03-21 | $32.00 | $32.40 | $31.50 | $32.10 | $32.10 | 150,732 |
| 2018-03-20 | $29.18 | $32.68 | $29.18 | $31.94 | $31.94 | 193,907 |
| 2018-03-19 | $29.05 | $29.71 | $29.00 | $29.02 | $29.02 | 56,797 |
| 2018-03-16 | $29.54 | $29.89 | $29.00 | $29.05 | $29.05 | 60,401 |
| 2018-03-15 | $28.59 | $30.00 | $28.09 | $29.49 | $29.49 | 132,502 |
| 2018-03-14 | $28.45 | $28.77 | $27.78 | $28.39 | $28.39 | 123,950 |
| 2018-03-13 | $28.51 | $28.78 | $27.90 | $28.58 | $28.58 | 66,024 |
| 2018-03-12 | $28.83 | $28.83 | $28.50 | $28.60 | $28.60 | 46,300 |
| 2018-03-09 | $29.00 | $29.00 | $27.92 | $28.83 | $28.83 | 77,581 |
| 2018-03-08 | $28.86 | $28.91 | $28.38 | $28.84 | $28.84 | 67,984 |
| 2018-03-07 | $28.84 | $29.71 | $28.10 | $28.64 | $28.64 | 202,842 |
| 2018-03-06 | $27.42 | $29.15 | $26.33 | $28.73 | $28.73 | 232,463 |
| 2018-03-05 | $26.70 | $27.85 | $26.20 | $27.24 | $27.24 | 240,632 |
| 2018-03-02 | $27.21 | $27.27 | $26.20 | $27.00 | $27.00 | 71,986 |
| 2018-03-01 | $27.60 | $27.61 | $26.26 | $27.25 | $27.25 | 127,923 |
| 2018-02-28 | $27.50 | $28.18 | $27.18 | $27.45 | $27.45 | 170,519 |
| 2018-02-27 | $28.00 | $28.22 | $27.22 | $27.45 | $27.45 | 134,442 |
| 2018-02-26 | $27.00 | $27.93 | $26.52 | $27.51 | $27.51 | 356,622 |
| 2018-02-23 | $26.99 | $27.42 | $26.50 | $26.81 | $26.81 | 355,095 |
| 2018-02-22 | $26.55 | $28.22 | $24.30 | $26.99 | $26.99 | 474,081 |
| 2018-02-21 | $23.87 | $24.69 | $23.28 | $24.09 | $24.09 | 295,399 |
| 2018-02-20 | $22.34 | $23.91 | $21.92 | $23.91 | $23.91 | 78,043 |
| 2018-02-16 | $22.15 | $22.67 | $21.12 | $22.29 | $22.29 | 38,235 |
| 2018-02-15 | $22.13 | $22.47 | $20.25 | $22.32 | $22.32 | 56,875 |
| 2018-02-14 | $20.22 | $22.50 | $20.20 | $22.21 | $22.21 | 242,730 |
| 2018-02-13 | $21.15 | $22.26 | $19.45 | $19.88 | $19.88 | 70,399 |
| 2018-02-12 | $21.18 | $22.42 | $20.38 | $21.35 | $21.35 | 21,708 |
| 2018-02-09 | $20.75 | $22.51 | $20.65 | $21.03 | $21.03 | 22,317 |
| 2018-02-08 | $20.60 | $22.03 | $20.25 | $21.03 | $21.03 | 34,814 |
| 2018-02-07 | $22.92 | $22.92 | $20.17 | $20.74 | $20.74 | 140,381 |
| 2018-02-06 | $21.16 | $22.48 | $20.25 | $21.10 | $21.10 | 111,754 |
| 2018-02-05 | $22.77 | $23.02 | $21.01 | $21.76 | $21.76 | 110,738 |
| 2018-02-02 | $23.44 | $23.56 | $22.03 | $22.52 | $22.52 | 31,384 |
| 2018-02-01 | $23.33 | $23.92 | $23.10 | $23.61 | $23.61 | 27,107 |
| 2018-01-31 | $24.20 | $24.20 | $23.10 | $23.34 | $23.34 | 41,577 |
| 2018-01-30 | $23.64 | $23.97 | $23.28 | $23.94 | $23.94 | 46,433 |
| 2018-01-29 | $22.80 | $23.95 | $22.75 | $23.51 | $23.51 | 108,028 |
| 2018-01-26 | $22.81 | $23.15 | $21.02 | $22.73 | $22.73 | 33,842 |
| 2018-01-25 | $23.17 | $23.36 | $21.75 | $22.70 | $22.70 | 46,724 |
| 2018-01-24 | $23.19 | $23.25 | $22.78 | $22.81 | $22.81 | 85,437 |
| 2018-01-23 | $23.01 | $23.33 | $23.01 | $23.05 | $23.05 | 4,351 |
| 2018-01-22 | $23.17 | $23.54 | $23.03 | $23.13 | $23.13 | 38,407 |
| 2018-01-19 | $23.27 | $23.48 | $23.09 | $23.31 | $23.31 | 10,795 |
| 2018-01-18 | $23.05 | $23.40 | $23.00 | $23.08 | $23.08 | 36,634 |
| 2018-01-17 | $23.13 | $23.91 | $23.02 | $23.05 | $23.05 | 25,982 |
| 2018-01-16 | $23.12 | $23.92 | $23.00 | $23.13 | $23.13 | 55,418 |
| 2018-01-12 | $23.25 | $23.99 | $23.00 | $23.01 | $23.01 | 69,875 |
| 2018-01-11 | $23.51 | $23.51 | $23.05 | $23.06 | $23.06 | 16,496 |
| 2018-01-10 | $23.34 | $23.69 | $23.11 | $23.23 | $23.23 | 63,027 |
| 2018-01-09 | $23.68 | $23.68 | $23.27 | $23.30 | $23.30 | 6,178 |
| 2018-01-08 | $23.66 | $23.91 | $23.10 | $23.50 | $23.50 | 59,149 |
| 2018-01-05 | $23.44 | $23.62 | $23.00 | $23.48 | $23.48 | 130,978 |
| 2018-01-04 | $23.74 | $24.14 | $23.13 | $23.44 | $23.44 | 99,092 |
| 2018-01-03 | $23.06 | $23.71 | $23.03 | $23.53 | $23.53 | 78,619 |
| 2018-01-02 | $23.33 | $24.40 | $23.00 | $23.24 | $23.24 | 111,119 |
| 2017-12-29 | $24.07 | $24.54 | $23.01 | $23.12 | $23.12 | 193,403 |
| 2017-12-28 | $24.07 | $24.76 | $23.32 | $24.38 | $24.38 | 78,941 |
| 2017-12-27 | $23.16 | $24.78 | $23.01 | $24.07 | $24.07 | 121,170 |
| 2017-12-26 | $23.32 | $23.50 | $23.01 | $23.03 | $23.03 | 116,176 |
| 2017-12-22 | $23.58 | $23.79 | $22.94 | $23.05 | $23.05 | 48,073 |
| 2017-12-21 | $22.92 | $24.00 | $22.91 | $23.06 | $23.06 | 38,133 |
| 2017-12-20 | $22.64 | $23.31 | $22.46 | $22.97 | $22.97 | 50,574 |
| 2017-12-19 | $22.81 | $23.25 | $22.44 | $22.63 | $22.63 | 37,960 |
| 2017-12-18 | $21.56 | $23.48 | $21.56 | $22.86 | $22.86 | 85,711 |
| 2017-12-15 | $22.22 | $23.00 | $21.49 | $21.49 | $21.49 | 266,098 |
| 2017-12-14 | $24.99 | $24.99 | $22.01 | $22.12 | $22.12 | 480,840 |
| 2017-12-13 | $20.10 | $21.65 | $20.10 | $21.55 | $21.55 | 87,367 |
| 2017-12-12 | $20.57 | $21.47 | $20.25 | $20.25 | $20.25 | 103,262 |
| 2017-12-11 | $21.15 | $21.57 | $20.56 | $20.65 | $20.65 | 107,308 |
| 2017-12-08 | $22.35 | $22.78 | $20.53 | $21.15 | $21.15 | 171,284 |
| 2017-12-07 | $22.74 | $24.79 | $21.41 | $21.53 | $21.53 | 182,320 |
| 2017-12-06 | $22.76 | $23.30 | $22.40 | $22.55 | $22.55 | 174,319 |
| 2017-12-05 | $22.45 | $24.15 | $22.25 | $22.70 | $22.70 | 294,678 |
| 2017-12-04 | $23.82 | $23.82 | $22.20 | $22.37 | $22.37 | 50,823 |
| 2017-12-01 | $22.00 | $23.81 | $21.89 | $22.22 | $22.22 | 116,862 |
| 2017-11-30 | $20.63 | $22.40 | $20.55 | $21.84 | $21.84 | 119,994 |
| 2017-11-29 | $20.26 | $21.30 | $20.17 | $20.67 | $20.67 | 13,506 |
| 2017-11-28 | $20.47 | $20.62 | $20.00 | $20.43 | $20.43 | 81,699 |
| 2017-11-27 | $21.27 | $21.65 | $20.50 | $20.72 | $20.72 | 42,809 |
| 2017-11-24 | $21.00 | $21.43 | $21.00 | $21.06 | $21.06 | 6,971 |
| 2017-11-22 | $20.09 | $21.91 | $20.09 | $21.22 | $21.22 | 122,899 |
| 2017-11-21 | $19.08 | $20.10 | $18.85 | $20.05 | $20.05 | 76,750 |
| 2017-11-20 | $18.25 | $19.34 | $18.10 | $19.13 | $19.13 | 201,710 |
| 2017-11-17 | $20.06 | $20.06 | $18.05 | $18.16 | $18.16 | 526,614 |
| 2017-11-16 | $20.25 | $20.25 | $20.00 | $20.00 | $20.00 | 250,251 |
| 2017-11-15 | $20.04 | $20.35 | $20.00 | $20.04 | $20.04 | 146,205 |
| 2017-11-14 | $20.07 | $20.48 | $20.00 | $20.09 | $20.09 | 151,333 |
| 2017-11-13 | $21.25 | $21.38 | $20.01 | $20.30 | $20.30 | 419,960 |
| 2017-11-10 | $21.06 | $22.00 | $20.55 | $21.19 | $21.19 | 2,409,304 |
Bandwidth Inc - Class A (BAND) News Headlines
Recent Bandwidth Inc - Class A (BAND) News
Similar Companies to Bandwidth Inc - Class A (BAND) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |