Endava plc (DAVA) Exchange: NYSE
Data as of April 25, 2024
$29.10 ($-0.90) -3.00%
Endava plc - Daily Information
Click for more stock information on Endava plc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $29.75 |
| Previous Close | $29.10 |
| High | $29.82 |
| Low | $29.02 |
| Adjusted Open | $29.75 |
| Previous Adjusted Close | $29.10 |
| Adjusted High | $29.82 |
| Adjusted Low | $29.02 |
About Endava plc (DAVA)
Established in 2000 as a software development services company in Moldova, Endava plc (DAVA) has since then grown to serve a portfolio of customers from different industries in locations across the US, UK, Continental Europe, and Latin America, as well as its core operations in the Eastern Europe region. It has established several delivery centers and offices strategically placed to best serve its customers, which range from established industry leaders to emerging businesses. Endava offers a full suite of innovative digital transformation and IT services, ranging from product and platform engineering to complex application and customer experience digitization, as well as enterprise technology support. The company employs more than 7,600 IT specialists and its market cap stands at $1 billion.
Invest in Endava plc (DAVA)
Historical Stock Data for Endava plc (DAVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $29.75 | $29.82 | $29.02 | $29.10 | $29.10 | 355,981 |
| 2024-04-24 | $30.41 | $30.60 | $29.60 | $30.00 | $30.00 | 381,491 |
| 2024-04-23 | $29.80 | $30.41 | $29.80 | $30.31 | $30.31 | 828,330 |
| 2024-04-22 | $30.10 | $30.47 | $29.62 | $29.65 | $29.65 | 419,290 |
| 2024-04-19 | $30.27 | $30.47 | $29.54 | $29.92 | $29.92 | 670,329 |
| 2024-04-18 | $30.08 | $31.07 | $29.83 | $30.36 | $30.36 | 882,059 |
| 2024-04-17 | $30.89 | $30.94 | $29.81 | $30.09 | $30.09 | 950,803 |
| 2024-04-16 | $30.37 | $31.07 | $30.08 | $30.77 | $30.77 | 625,371 |
| 2024-04-15 | $30.68 | $31.15 | $29.69 | $30.60 | $30.60 | 807,415 |
| 2024-04-12 | $31.00 | $31.47 | $30.55 | $30.60 | $30.60 | 730,401 |
| 2024-04-11 | $32.31 | $32.43 | $31.16 | $31.40 | $31.40 | 712,568 |
| 2024-04-10 | $32.50 | $33.15 | $31.82 | $32.00 | $32.00 | 977,307 |
| 2024-04-09 | $34.26 | $34.62 | $32.84 | $32.96 | $32.96 | 1,072,692 |
| 2024-04-08 | $34.36 | $34.63 | $33.95 | $34.05 | $34.05 | 488,705 |
| 2024-04-05 | $34.50 | $34.91 | $34.01 | $34.12 | $34.12 | 441,178 |
| 2024-04-04 | $35.44 | $35.57 | $34.54 | $34.68 | $34.68 | 437,624 |
| 2024-04-03 | $36.62 | $37.16 | $34.99 | $35.00 | $35.00 | 624,141 |
| 2024-04-02 | $37.15 | $37.45 | $36.62 | $36.80 | $36.80 | 1,637,334 |
| 2024-04-01 | $38.05 | $38.05 | $36.96 | $37.68 | $37.68 | 343,052 |
| 2024-03-28 | $37.83 | $38.42 | $37.72 | $38.04 | $38.04 | 450,609 |
| 2024-03-27 | $38.23 | $38.26 | $37.54 | $37.83 | $37.83 | 408,362 |
| 2024-03-26 | $39.10 | $39.10 | $37.44 | $37.75 | $37.75 | 351,070 |
| 2024-03-25 | $37.67 | $39.19 | $37.25 | $38.66 | $38.66 | 654,916 |
| 2024-03-22 | $37.67 | $37.97 | $36.33 | $37.19 | $37.19 | 1,290,351 |
| 2024-03-21 | $39.15 | $39.46 | $37.49 | $37.87 | $37.87 | 850,648 |
| 2024-03-20 | $38.80 | $39.65 | $38.25 | $38.75 | $38.75 | 668,765 |
| 2024-03-19 | $38.93 | $40.65 | $38.75 | $38.92 | $38.92 | 909,300 |
| 2024-03-18 | $36.52 | $37.58 | $36.01 | $37.21 | $37.21 | 388,647 |
| 2024-03-15 | $36.49 | $36.84 | $36.16 | $36.59 | $36.59 | 311,034 |
| 2024-03-14 | $37.43 | $37.71 | $36.00 | $36.67 | $36.67 | 762,565 |
| 2024-03-13 | $37.66 | $37.82 | $36.99 | $37.39 | $37.39 | 568,526 |
| 2024-03-12 | $37.65 | $37.79 | $37.12 | $37.60 | $37.60 | 775,966 |
| 2024-03-11 | $37.34 | $38.05 | $36.47 | $37.30 | $37.30 | 819,117 |
| 2024-03-08 | $37.13 | $38.15 | $37.00 | $37.50 | $37.50 | 1,646,543 |
| 2024-03-07 | $36.13 | $37.08 | $35.25 | $36.80 | $36.80 | 1,872,662 |
| 2024-03-06 | $37.15 | $37.84 | $35.75 | $35.97 | $35.97 | 1,084,832 |
| 2024-03-05 | $37.55 | $37.74 | $36.30 | $37.13 | $37.13 | 641,483 |
| 2024-03-04 | $38.72 | $39.73 | $37.98 | $37.98 | $37.98 | 1,409,026 |
| 2024-03-01 | $37.92 | $39.15 | $36.75 | $39.10 | $39.10 | 3,183,223 |
| 2024-02-29 | $46.31 | $46.99 | $36.37 | $37.17 | $37.17 | 5,319,184 |
| 2024-02-28 | $64.00 | $64.54 | $63.04 | $63.82 | $63.82 | 403,519 |
| 2024-02-27 | $66.14 | $66.80 | $64.13 | $64.29 | $64.29 | 248,885 |
| 2024-02-26 | $66.56 | $67.14 | $65.20 | $65.23 | $65.23 | 256,219 |
| 2024-02-23 | $66.58 | $68.29 | $65.58 | $66.71 | $66.71 | 169,014 |
| 2024-02-22 | $66.88 | $68.59 | $66.27 | $66.47 | $66.47 | 588,292 |
| 2024-02-21 | $65.74 | $66.60 | $65.16 | $65.66 | $65.66 | 121,056 |
| 2024-02-20 | $66.80 | $67.62 | $66.13 | $66.32 | $66.32 | 127,362 |
| 2024-02-16 | $68.15 | $68.90 | $66.66 | $67.10 | $67.10 | 116,931 |
| 2024-02-15 | $68.46 | $69.00 | $67.12 | $68.61 | $68.61 | 384,948 |
| 2024-02-14 | $66.90 | $67.66 | $65.68 | $66.32 | $66.32 | 212,016 |
| 2024-02-13 | $69.28 | $69.64 | $65.69 | $66.00 | $66.00 | 221,193 |
| 2024-02-12 | $69.83 | $72.98 | $69.16 | $71.73 | $71.73 | 233,117 |
| 2024-02-09 | $69.86 | $71.62 | $68.58 | $69.91 | $69.91 | 166,874 |
| 2024-02-08 | $67.93 | $68.99 | $67.17 | $68.96 | $68.96 | 149,154 |
| 2024-02-07 | $69.56 | $69.75 | $66.64 | $67.21 | $67.21 | 322,771 |
| 2024-02-06 | $71.42 | $71.80 | $69.19 | $69.90 | $69.90 | 155,430 |
| 2024-02-05 | $71.73 | $71.73 | $69.78 | $70.95 | $70.95 | 181,564 |
| 2024-02-02 | $71.05 | $72.22 | $70.19 | $72.03 | $72.03 | 109,288 |
| 2024-02-01 | $71.18 | $72.18 | $69.53 | $71.66 | $71.66 | 189,340 |
| 2024-01-31 | $72.46 | $73.27 | $70.66 | $70.77 | $70.77 | 157,315 |
| 2024-01-30 | $75.35 | $75.48 | $72.75 | $73.24 | $73.24 | 182,806 |
| 2024-01-29 | $73.35 | $76.26 | $72.74 | $75.54 | $75.54 | 424,443 |
| 2024-01-26 | $74.86 | $76.35 | $73.65 | $74.09 | $74.09 | 300,772 |
| 2024-01-25 | $75.86 | $76.67 | $74.61 | $74.65 | $74.65 | 121,086 |
| 2024-01-24 | $76.38 | $78.14 | $73.92 | $75.53 | $75.53 | 223,512 |
| 2024-01-23 | $80.26 | $80.26 | $77.91 | $78.28 | $78.28 | 227,008 |
| 2024-01-22 | $79.30 | $81.06 | $79.28 | $80.02 | $80.02 | 145,151 |
| 2024-01-19 | $78.19 | $79.29 | $76.43 | $78.91 | $78.91 | 239,591 |
| 2024-01-18 | $76.68 | $77.71 | $75.71 | $77.44 | $77.44 | 102,770 |
| 2024-01-17 | $76.55 | $76.57 | $74.69 | $76.00 | $76.00 | 247,014 |
| 2024-01-16 | $76.65 | $77.37 | $74.93 | $77.15 | $77.15 | 161,357 |
| 2024-01-12 | $77.20 | $78.85 | $77.01 | $77.41 | $77.41 | 167,566 |
| 2024-01-11 | $75.15 | $76.47 | $74.59 | $76.40 | $76.40 | 202,499 |
| 2024-01-10 | $75.06 | $75.59 | $74.28 | $75.10 | $75.10 | 114,485 |
| 2024-01-09 | $74.80 | $76.03 | $74.54 | $75.40 | $75.40 | 160,733 |
| 2024-01-08 | $72.97 | $75.41 | $72.97 | $75.33 | $75.33 | 214,957 |
| 2024-01-05 | $72.82 | $75.30 | $72.63 | $74.65 | $74.65 | 251,143 |
| 2024-01-04 | $73.54 | $74.28 | $72.69 | $73.43 | $73.43 | 120,540 |
| 2024-01-03 | $74.12 | $75.50 | $73.03 | $73.32 | $73.32 | 178,694 |
| 2024-01-02 | $77.15 | $77.43 | $75.14 | $76.14 | $76.14 | 194,115 |
| 2023-12-29 | $79.00 | $79.86 | $77.64 | $77.85 | $77.85 | 229,917 |
| 2023-12-28 | $79.41 | $79.59 | $78.03 | $79.06 | $79.06 | 426,771 |
| 2023-12-27 | $79.01 | $79.66 | $78.14 | $79.54 | $79.54 | 236,395 |
| 2023-12-26 | $76.76 | $78.67 | $75.74 | $78.67 | $78.67 | 194,994 |
| 2023-12-22 | $75.00 | $78.02 | $74.67 | $76.59 | $76.59 | 531,986 |
| 2023-12-21 | $73.91 | $76.14 | $73.09 | $75.93 | $75.93 | 334,255 |
| 2023-12-20 | $74.00 | $75.64 | $72.32 | $72.79 | $72.79 | 563,986 |
| 2023-12-19 | $71.60 | $74.62 | $71.00 | $74.41 | $74.41 | 405,996 |
| 2023-12-18 | $70.15 | $71.94 | $69.30 | $71.33 | $71.33 | 294,875 |
| 2023-12-15 | $70.90 | $71.31 | $68.01 | $70.15 | $70.15 | 439,852 |
| 2023-12-14 | $70.34 | $72.43 | $69.79 | $71.24 | $71.24 | 409,462 |
| 2023-12-13 | $68.99 | $71.57 | $67.77 | $69.96 | $69.96 | 266,026 |
| 2023-12-12 | $67.29 | $69.07 | $66.07 | $68.78 | $68.78 | 295,419 |
| 2023-12-11 | $69.33 | $69.43 | $66.51 | $67.20 | $67.20 | 273,405 |
| 2023-12-08 | $67.59 | $71.67 | $67.43 | $69.54 | $69.54 | 724,323 |
| 2023-12-07 | $66.38 | $68.00 | $65.50 | $67.99 | $67.99 | 269,687 |
| 2023-12-06 | $63.38 | $66.58 | $63.38 | $66.41 | $66.41 | 368,517 |
| 2023-12-05 | $63.90 | $65.15 | $63.03 | $63.14 | $63.14 | 113,769 |
| 2023-12-04 | $65.45 | $66.00 | $63.51 | $64.40 | $64.40 | 168,823 |
| 2023-12-01 | $65.17 | $66.92 | $62.89 | $66.36 | $66.36 | 318,151 |
| 2023-11-30 | $67.97 | $68.43 | $64.80 | $65.24 | $65.24 | 203,558 |
| 2023-11-29 | $67.38 | $69.00 | $67.05 | $67.79 | $67.79 | 232,953 |
| 2023-11-28 | $65.90 | $67.85 | $65.58 | $66.88 | $66.88 | 366,284 |
| 2023-11-27 | $64.75 | $66.33 | $64.20 | $65.98 | $65.98 | 226,800 |
| 2023-11-24 | $65.63 | $65.87 | $64.34 | $64.91 | $64.91 | 107,136 |
| 2023-11-22 | $65.16 | $66.76 | $64.33 | $65.64 | $65.64 | 291,012 |
| 2023-11-21 | $65.76 | $66.46 | $63.64 | $64.22 | $64.22 | 207,321 |
| 2023-11-20 | $63.86 | $68.05 | $63.11 | $66.46 | $66.46 | 505,545 |
| 2023-11-17 | $61.00 | $65.23 | $60.62 | $63.03 | $63.03 | 614,101 |
| 2023-11-16 | $59.63 | $60.44 | $57.68 | $60.40 | $60.40 | 321,931 |
| 2023-11-15 | $57.80 | $60.76 | $57.80 | $59.86 | $59.86 | 365,517 |
| 2023-11-14 | $54.96 | $58.77 | $54.96 | $56.96 | $56.96 | 301,942 |
| 2023-11-13 | $53.47 | $53.93 | $52.56 | $53.41 | $53.41 | 179,055 |
| 2023-11-10 | $53.85 | $54.58 | $52.44 | $54.07 | $54.07 | 145,770 |
| 2023-11-09 | $55.33 | $56.20 | $52.99 | $53.33 | $53.33 | 282,126 |
| 2023-11-08 | $55.86 | $56.45 | $54.68 | $55.07 | $55.07 | 142,312 |
| 2023-11-07 | $55.40 | $57.98 | $55.40 | $56.00 | $56.00 | 312,186 |
| 2023-11-06 | $53.15 | $55.46 | $52.29 | $55.45 | $55.45 | 289,913 |
| 2023-11-03 | $53.20 | $53.84 | $52.28 | $52.99 | $52.99 | 368,051 |
| 2023-11-02 | $49.75 | $52.68 | $49.70 | $51.90 | $51.90 | 672,851 |
| 2023-11-01 | $49.64 | $49.96 | $47.79 | $48.96 | $48.96 | 354,955 |
| 2023-10-31 | $49.38 | $51.07 | $49.38 | $50.16 | $50.16 | 329,090 |
| 2023-10-30 | $49.52 | $50.31 | $48.81 | $49.53 | $49.53 | 304,577 |
| 2023-10-27 | $49.36 | $49.57 | $48.23 | $48.47 | $48.47 | 508,289 |
| 2023-10-26 | $49.62 | $50.50 | $48.60 | $48.70 | $48.70 | 566,221 |
| 2023-10-25 | $53.59 | $53.59 | $49.81 | $49.83 | $49.83 | 435,917 |
| 2023-10-24 | $54.92 | $55.87 | $53.69 | $54.08 | $54.08 | 231,221 |
| 2023-10-23 | $53.96 | $55.53 | $53.77 | $54.40 | $54.40 | 229,788 |
| 2023-10-20 | $57.69 | $58.14 | $53.78 | $54.63 | $54.63 | 345,790 |
| 2023-10-19 | $57.98 | $58.38 | $56.78 | $58.05 | $58.05 | 385,445 |
| 2023-10-18 | $58.05 | $59.90 | $57.40 | $58.20 | $58.20 | 797,915 |
| 2023-10-17 | $58.00 | $59.43 | $58.00 | $58.56 | $58.56 | 331,936 |
| 2023-10-16 | $57.38 | $59.15 | $57.29 | $58.61 | $58.61 | 174,151 |
| 2023-10-13 | $57.36 | $57.53 | $56.54 | $57.23 | $57.23 | 189,661 |
| 2023-10-12 | $58.98 | $59.99 | $56.68 | $57.25 | $57.25 | 563,245 |
| 2023-10-11 | $60.30 | $61.13 | $59.14 | $59.30 | $59.30 | 181,507 |
| 2023-10-10 | $58.93 | $61.53 | $58.93 | $60.38 | $60.38 | 604,647 |
| 2023-10-09 | $57.85 | $58.84 | $57.25 | $58.77 | $58.77 | 162,156 |
| 2023-10-06 | $55.28 | $58.34 | $55.09 | $58.34 | $58.34 | 400,359 |
| 2023-10-05 | $55.16 | $56.31 | $54.19 | $55.82 | $55.82 | 235,638 |
| 2023-10-04 | $56.00 | $56.90 | $55.11 | $55.57 | $55.57 | 189,946 |
| 2023-10-03 | $56.53 | $57.91 | $55.46 | $56.00 | $56.00 | 393,585 |
| 2023-10-02 | $56.98 | $58.12 | $56.60 | $57.29 | $57.29 | 179,081 |
| 2023-09-29 | $58.35 | $59.53 | $57.16 | $57.35 | $57.35 | 216,197 |
| 2023-09-28 | $58.30 | $58.32 | $56.66 | $57.88 | $57.88 | 336,572 |
| 2023-09-27 | $57.95 | $59.79 | $57.60 | $58.79 | $58.79 | 498,065 |
| 2023-09-26 | $58.42 | $59.06 | $57.67 | $57.97 | $57.97 | 447,084 |
| 2023-09-25 | $56.33 | $59.25 | $55.38 | $58.52 | $58.52 | 457,996 |
| 2023-09-22 | $54.74 | $56.43 | $54.15 | $55.87 | $55.87 | 247,065 |
| 2023-09-21 | $53.99 | $55.20 | $52.59 | $54.51 | $54.51 | 471,497 |
| 2023-09-20 | $55.69 | $56.00 | $54.22 | $54.78 | $54.78 | 754,672 |
| 2023-09-19 | $47.47 | $57.71 | $47.39 | $56.54 | $56.54 | 1,492,964 |
| 2023-09-18 | $52.27 | $52.81 | $50.01 | $51.00 | $51.00 | 637,337 |
| 2023-09-15 | $52.94 | $53.43 | $51.85 | $52.18 | $52.18 | 432,760 |
| 2023-09-14 | $52.22 | $52.97 | $51.81 | $52.83 | $52.83 | 182,278 |
| 2023-09-13 | $51.18 | $51.61 | $50.27 | $51.05 | $51.05 | 147,405 |
| 2023-09-12 | $50.51 | $51.74 | $50.30 | $51.25 | $51.25 | 211,055 |
| 2023-09-11 | $52.47 | $52.47 | $51.36 | $51.39 | $51.39 | 266,697 |
| 2023-09-08 | $51.73 | $52.91 | $51.57 | $52.24 | $52.24 | 221,680 |
| 2023-09-07 | $51.43 | $52.06 | $50.10 | $51.81 | $51.81 | 201,528 |
| 2023-09-06 | $51.32 | $52.44 | $51.03 | $51.93 | $51.93 | 149,946 |
| 2023-09-05 | $48.57 | $51.89 | $48.27 | $51.23 | $51.23 | 271,941 |
| 2023-09-01 | $49.40 | $49.83 | $49.00 | $49.45 | $49.45 | 154,025 |
| 2023-08-31 | $47.84 | $49.64 | $47.81 | $48.90 | $48.90 | 230,600 |
| 2023-08-30 | $48.52 | $48.52 | $47.41 | $47.78 | $47.78 | 171,426 |
| 2023-08-29 | $47.65 | $48.91 | $47.35 | $48.46 | $48.46 | 91,457 |
| 2023-08-28 | $48.32 | $48.89 | $47.65 | $47.65 | $47.65 | 130,001 |
| 2023-08-25 | $48.34 | $48.35 | $46.70 | $47.94 | $47.94 | 130,142 |
| 2023-08-24 | $49.97 | $50.44 | $47.63 | $47.70 | $47.70 | 129,200 |
| 2023-08-23 | $47.54 | $50.85 | $47.54 | $49.63 | $49.63 | 512,104 |
| 2023-08-22 | $46.46 | $47.78 | $45.60 | $47.45 | $47.45 | 194,432 |
| 2023-08-21 | $45.62 | $46.26 | $45.62 | $46.00 | $46.00 | 219,424 |
| 2023-08-18 | $45.18 | $45.92 | $45.00 | $45.45 | $45.45 | 171,365 |
| 2023-08-17 | $47.15 | $47.19 | $45.64 | $45.65 | $45.65 | 123,636 |
| 2023-08-16 | $47.19 | $48.04 | $46.90 | $46.94 | $46.94 | 149,913 |
| 2023-08-15 | $48.13 | $48.40 | $47.00 | $47.05 | $47.05 | 184,368 |
| 2023-08-14 | $48.24 | $48.93 | $47.51 | $48.91 | $48.91 | 113,356 |
| 2023-08-11 | $48.93 | $49.46 | $48.36 | $48.57 | $48.57 | 101,648 |
| 2023-08-10 | $49.15 | $50.41 | $48.60 | $49.26 | $49.26 | 124,858 |
| 2023-08-09 | $48.80 | $49.27 | $48.25 | $48.80 | $48.80 | 105,162 |
| 2023-08-08 | $49.93 | $49.94 | $47.75 | $48.75 | $48.75 | 193,962 |
| 2023-08-07 | $51.71 | $52.05 | $49.54 | $50.77 | $50.77 | 179,009 |
| 2023-08-04 | $49.54 | $52.36 | $49.42 | $51.44 | $51.44 | 473,725 |
| 2023-08-03 | $49.07 | $49.56 | $47.96 | $48.87 | $48.87 | 396,037 |
| 2023-08-02 | $50.26 | $50.32 | $48.60 | $49.20 | $49.20 | 185,443 |
| 2023-08-01 | $52.33 | $52.54 | $50.85 | $51.33 | $51.33 | 138,951 |
| 2023-07-31 | $52.13 | $53.40 | $52.13 | $52.46 | $52.46 | 159,970 |
| 2023-07-28 | $51.13 | $52.26 | $50.55 | $51.83 | $51.83 | 228,697 |
| 2023-07-27 | $54.46 | $54.59 | $50.11 | $50.25 | $50.25 | 351,967 |
| 2023-07-26 | $53.64 | $54.73 | $53.18 | $53.82 | $53.82 | 222,697 |
| 2023-07-25 | $54.72 | $55.31 | $53.93 | $54.28 | $54.28 | 324,213 |
| 2023-07-24 | $54.10 | $54.62 | $53.57 | $54.56 | $54.56 | 196,808 |
| 2023-07-21 | $55.92 | $55.99 | $53.68 | $53.86 | $53.86 | 231,143 |
| 2023-07-20 | $59.07 | $59.43 | $54.69 | $55.29 | $55.29 | 283,043 |
| 2023-07-19 | $59.39 | $61.13 | $59.00 | $60.18 | $60.18 | 342,881 |
| 2023-07-18 | $59.47 | $60.48 | $58.89 | $58.91 | $58.91 | 225,969 |
| 2023-07-17 | $57.20 | $59.71 | $56.79 | $58.93 | $58.93 | 337,185 |
| 2023-07-14 | $58.70 | $59.17 | $56.50 | $56.51 | $56.51 | 292,719 |
| 2023-07-13 | $56.66 | $59.09 | $56.49 | $58.75 | $58.75 | 325,889 |
| 2023-07-12 | $56.00 | $56.35 | $55.18 | $55.84 | $55.84 | 302,756 |
| 2023-07-11 | $55.22 | $55.56 | $54.67 | $55.11 | $55.11 | 218,498 |
| 2023-07-10 | $53.25 | $55.53 | $53.25 | $55.12 | $55.12 | 305,459 |
| 2023-07-07 | $51.61 | $54.19 | $51.08 | $53.60 | $53.60 | 307,459 |
| 2023-07-06 | $51.48 | $52.40 | $51.24 | $51.36 | $51.36 | 300,440 |
| 2023-07-05 | $51.01 | $53.36 | $50.88 | $52.09 | $52.09 | 549,160 |
| 2023-07-03 | $51.88 | $53.61 | $50.47 | $51.01 | $51.01 | 336,001 |
| 2023-06-30 | $51.15 | $52.40 | $50.61 | $51.79 | $51.79 | 260,937 |
| 2023-06-29 | $49.58 | $50.57 | $49.13 | $50.29 | $50.29 | 127,872 |
| 2023-06-28 | $48.89 | $49.98 | $48.76 | $49.49 | $49.49 | 204,305 |
| 2023-06-27 | $47.99 | $49.74 | $47.25 | $49.24 | $49.24 | 202,477 |
| 2023-06-26 | $48.08 | $48.95 | $47.75 | $47.99 | $47.99 | 195,171 |
| 2023-06-23 | $49.13 | $49.42 | $47.77 | $48.19 | $48.19 | 359,040 |
| 2023-06-22 | $49.96 | $49.96 | $47.91 | $49.76 | $49.76 | 226,556 |
| 2023-06-21 | $52.25 | $52.25 | $49.99 | $50.00 | $50.00 | 136,678 |
| 2023-06-20 | $53.48 | $53.54 | $51.07 | $52.58 | $52.58 | 248,054 |
| 2023-06-16 | $53.64 | $53.99 | $52.65 | $53.97 | $53.97 | 487,892 |
| 2023-06-15 | $50.22 | $53.49 | $49.40 | $53.35 | $53.35 | 301,663 |
| 2023-06-14 | $50.23 | $51.00 | $49.41 | $50.07 | $50.07 | 327,798 |
| 2023-06-13 | $49.49 | $51.19 | $48.80 | $50.08 | $50.08 | 299,858 |
| 2023-06-12 | $46.05 | $48.76 | $46.05 | $48.51 | $48.51 | 632,082 |
| 2023-06-09 | $46.44 | $46.73 | $44.62 | $45.69 | $45.69 | 511,545 |
| 2023-06-08 | $47.53 | $48.00 | $45.49 | $45.65 | $45.65 | 438,033 |
| 2023-06-07 | $47.75 | $47.75 | $46.89 | $47.51 | $47.51 | 435,781 |
| 2023-06-06 | $46.11 | $47.93 | $46.08 | $47.33 | $47.33 | 696,939 |
| 2023-06-05 | $49.15 | $49.65 | $45.73 | $45.97 | $45.97 | 557,900 |
| 2023-06-02 | $50.50 | $53.71 | $50.50 | $51.55 | $51.55 | 305,377 |
| 2023-06-01 | $48.84 | $50.00 | $48.30 | $49.77 | $49.77 | 272,650 |
| 2023-05-31 | $50.89 | $51.05 | $48.52 | $48.80 | $48.80 | 390,087 |
| 2023-05-30 | $52.00 | $53.15 | $51.01 | $51.30 | $51.30 | 258,879 |
| 2023-05-26 | $50.12 | $51.68 | $49.35 | $51.11 | $51.11 | 283,925 |
| 2023-05-25 | $51.00 | $51.25 | $48.71 | $49.85 | $49.85 | 278,288 |
| 2023-05-24 | $53.79 | $53.79 | $50.55 | $51.00 | $51.00 | 226,673 |
| 2023-05-23 | $50.50 | $56.42 | $48.57 | $54.19 | $54.19 | 611,745 |
| 2023-05-22 | $52.84 | $56.64 | $52.25 | $56.13 | $56.13 | 369,934 |
| 2023-05-19 | $51.09 | $53.46 | $50.97 | $52.84 | $52.84 | 622,357 |
| 2023-05-18 | $49.73 | $50.66 | $49.64 | $50.58 | $50.58 | 245,331 |
| 2023-05-17 | $48.87 | $50.30 | $48.11 | $49.77 | $49.77 | 365,640 |
| 2023-05-16 | $49.00 | $49.49 | $48.09 | $48.49 | $48.49 | 180,361 |
| 2023-05-15 | $49.80 | $50.14 | $49.20 | $49.36 | $49.36 | 289,647 |
| 2023-05-12 | $50.77 | $50.95 | $48.74 | $49.52 | $49.52 | 111,829 |
| 2023-05-11 | $50.01 | $50.95 | $49.25 | $50.72 | $50.72 | 180,117 |
| 2023-05-10 | $53.58 | $53.68 | $50.33 | $50.45 | $50.45 | 235,200 |
| 2023-05-09 | $52.37 | $53.42 | $52.08 | $52.57 | $52.57 | 507,590 |
| 2023-05-08 | $52.34 | $53.70 | $51.92 | $52.74 | $52.74 | 317,937 |
| 2023-05-05 | $55.96 | $56.00 | $51.51 | $52.14 | $52.14 | 570,674 |
| 2023-05-04 | $56.24 | $57.57 | $55.26 | $55.61 | $55.61 | 94,852 |
| 2023-05-03 | $57.66 | $58.35 | $56.69 | $56.83 | $56.83 | 140,888 |
| 2023-05-02 | $58.44 | $58.81 | $56.90 | $57.48 | $57.48 | 231,225 |
| 2023-05-01 | $57.13 | $59.64 | $57.13 | $58.99 | $58.99 | 177,226 |
| 2023-04-28 | $56.40 | $57.77 | $55.76 | $57.57 | $57.57 | 124,367 |
| 2023-04-27 | $56.70 | $56.96 | $55.72 | $56.45 | $56.45 | 72,204 |
| 2023-04-26 | $55.46 | $56.77 | $55.46 | $56.31 | $56.31 | 157,752 |
| 2023-04-25 | $55.88 | $56.31 | $54.58 | $54.69 | $54.69 | 273,338 |
| 2023-04-24 | $57.00 | $58.27 | $56.55 | $56.67 | $56.67 | 298,311 |
| 2023-04-21 | $58.06 | $59.13 | $56.70 | $57.49 | $57.49 | 634,284 |
| 2023-04-20 | $59.42 | $60.40 | $58.35 | $58.45 | $58.45 | 211,572 |
| 2023-04-19 | $60.10 | $61.29 | $59.10 | $60.33 | $60.33 | 364,948 |
| 2023-04-18 | $61.21 | $61.21 | $60.08 | $60.71 | $60.71 | 170,435 |
| 2023-04-17 | $61.86 | $61.86 | $60.04 | $60.83 | $60.83 | 139,085 |
| 2023-04-14 | $63.01 | $63.82 | $61.57 | $62.10 | $62.10 | 216,230 |
| 2023-04-13 | $61.99 | $63.43 | $60.70 | $63.41 | $63.41 | 385,914 |
| 2023-04-12 | $63.25 | $64.56 | $61.58 | $61.70 | $61.70 | 301,424 |
| 2023-04-11 | $61.45 | $62.62 | $61.04 | $62.25 | $62.25 | 262,129 |
| 2023-04-10 | $60.27 | $61.79 | $59.52 | $61.67 | $61.67 | 138,498 |
| 2023-04-06 | $61.00 | $61.50 | $60.10 | $61.04 | $61.04 | 400,966 |
| 2023-04-05 | $63.38 | $63.38 | $60.91 | $61.17 | $61.17 | 211,381 |
| 2023-04-04 | $66.38 | $66.38 | $63.40 | $63.99 | $63.99 | 198,214 |
| 2023-04-03 | $66.50 | $67.47 | $65.80 | $66.39 | $66.39 | 151,214 |
| 2023-03-31 | $65.65 | $67.64 | $65.65 | $67.18 | $67.18 | 235,088 |
| 2023-03-30 | $65.00 | $65.93 | $64.03 | $65.25 | $65.25 | 307,903 |
| 2023-03-29 | $64.14 | $65.33 | $63.67 | $64.00 | $64.00 | 292,979 |
| 2023-03-28 | $65.24 | $65.82 | $63.76 | $63.84 | $63.84 | 128,479 |
| 2023-03-27 | $65.91 | $65.91 | $63.75 | $65.44 | $65.44 | 221,898 |
| 2023-03-24 | $65.96 | $66.38 | $64.35 | $65.50 | $65.50 | 352,625 |
| 2023-03-23 | $64.50 | $67.83 | $63.87 | $66.08 | $66.08 | 389,646 |
| 2023-03-22 | $66.10 | $67.12 | $63.70 | $63.70 | $63.70 | 313,369 |
| 2023-03-21 | $66.87 | $67.22 | $66.01 | $66.08 | $66.08 | 297,202 |
| 2023-03-20 | $64.50 | $65.79 | $64.20 | $65.39 | $65.39 | 352,791 |
| 2023-03-17 | $69.00 | $69.02 | $63.89 | $64.37 | $64.37 | 337,263 |
| 2023-03-16 | $67.00 | $69.20 | $65.00 | $68.71 | $68.71 | 393,653 |
| 2023-03-15 | $69.90 | $69.99 | $65.20 | $67.74 | $67.74 | 504,369 |
| 2023-03-14 | $71.88 | $73.98 | $71.00 | $71.45 | $71.45 | 200,349 |
| 2023-03-13 | $71.35 | $73.29 | $70.30 | $70.57 | $70.57 | 259,566 |
| 2023-03-10 | $76.70 | $76.70 | $71.80 | $71.94 | $71.94 | 428,238 |
| 2023-03-09 | $79.18 | $80.09 | $76.47 | $76.75 | $76.75 | 129,787 |
| 2023-03-08 | $79.01 | $80.72 | $78.84 | $79.52 | $79.52 | 103,475 |
| 2023-03-07 | $81.19 | $82.25 | $78.56 | $79.14 | $79.14 | 174,963 |
| 2023-03-06 | $80.96 | $81.52 | $79.55 | $80.74 | $80.74 | 129,734 |
| 2023-03-03 | $80.50 | $81.70 | $80.21 | $80.52 | $80.52 | 126,033 |
| 2023-03-02 | $80.28 | $81.14 | $79.14 | $80.65 | $80.65 | 114,311 |
| 2023-03-01 | $79.81 | $80.36 | $78.61 | $80.28 | $80.28 | 186,701 |
| 2023-02-28 | $78.34 | $80.22 | $78.34 | $79.54 | $79.54 | 256,647 |
| 2023-02-27 | $77.13 | $80.08 | $76.92 | $78.95 | $78.95 | 257,357 |
| 2023-02-24 | $77.79 | $77.79 | $75.53 | $76.42 | $76.42 | 258,356 |
| 2023-02-23 | $79.99 | $80.06 | $77.01 | $79.32 | $79.32 | 192,152 |
| 2023-02-22 | $81.90 | $81.90 | $77.96 | $78.81 | $78.81 | 357,881 |
| 2023-02-21 | $80.72 | $82.63 | $80.11 | $81.55 | $81.55 | 466,223 |
| 2023-02-17 | $81.43 | $82.98 | $79.94 | $82.63 | $82.63 | 366,719 |
| 2023-02-16 | $80.01 | $84.23 | $80.01 | $81.61 | $81.61 | 445,314 |
| 2023-02-15 | $75.99 | $85.99 | $75.85 | $81.97 | $81.97 | 731,775 |
| 2023-02-14 | $79.90 | $81.14 | $73.00 | $77.00 | $77.00 | 3,088,712 |
| 2023-02-13 | $90.59 | $91.23 | $87.21 | $88.23 | $88.23 | 356,980 |
| 2023-02-10 | $90.48 | $91.76 | $89.67 | $90.63 | $90.63 | 141,946 |
| 2023-02-09 | $93.00 | $94.15 | $91.75 | $91.96 | $91.96 | 113,892 |
| 2023-02-08 | $92.60 | $93.84 | $91.58 | $92.70 | $92.70 | 113,456 |
| 2023-02-07 | $91.32 | $93.17 | $89.45 | $92.52 | $92.52 | 153,106 |
| 2023-02-06 | $91.43 | $92.52 | $90.46 | $91.32 | $91.32 | 176,176 |
| 2023-02-03 | $91.62 | $94.69 | $91.26 | $93.12 | $93.12 | 250,079 |
| 2023-02-02 | $91.35 | $95.00 | $91.31 | $94.00 | $94.00 | 168,841 |
| 2023-02-01 | $87.84 | $90.24 | $86.93 | $90.22 | $90.22 | 190,809 |
| 2023-01-31 | $87.36 | $88.64 | $87.32 | $87.87 | $87.87 | 162,226 |
| 2023-01-30 | $87.47 | $88.53 | $86.44 | $87.22 | $87.22 | 125,685 |
| 2023-01-27 | $87.25 | $89.85 | $87.05 | $88.89 | $88.89 | 82,403 |
| 2023-01-26 | $86.04 | $88.29 | $85.49 | $87.43 | $87.43 | 219,951 |
| 2023-01-25 | $85.27 | $86.53 | $82.25 | $85.12 | $85.12 | 107,864 |
| 2023-01-24 | $88.93 | $89.79 | $85.25 | $85.83 | $85.83 | 219,712 |
| 2023-01-23 | $87.15 | $89.39 | $86.41 | $88.70 | $88.70 | 191,435 |
| 2023-01-20 | $83.91 | $86.87 | $82.60 | $86.42 | $86.42 | 198,038 |
| 2023-01-19 | $83.38 | $84.98 | $82.22 | $83.97 | $83.97 | 278,846 |
| 2023-01-18 | $83.66 | $85.50 | $83.18 | $84.08 | $84.08 | 256,917 |
| 2023-01-17 | $79.56 | $83.06 | $79.21 | $82.50 | $82.50 | 234,310 |
| 2023-01-13 | $77.19 | $79.02 | $76.31 | $78.60 | $78.60 | 170,425 |
| 2023-01-12 | $76.10 | $77.95 | $73.28 | $77.72 | $77.72 | 285,134 |
| 2023-01-11 | $73.50 | $76.50 | $73.15 | $76.10 | $76.10 | 117,029 |
| 2023-01-10 | $74.00 | $74.78 | $72.71 | $73.09 | $73.09 | 93,720 |
| 2023-01-09 | $72.75 | $76.88 | $72.36 | $74.80 | $74.80 | 115,690 |
| 2023-01-06 | $71.71 | $72.39 | $69.09 | $71.81 | $71.81 | 99,313 |
| 2023-01-05 | $74.73 | $75.14 | $70.44 | $71.16 | $71.16 | 126,225 |
| 2023-01-04 | $75.41 | $76.39 | $74.27 | $75.43 | $75.43 | 152,413 |
| 2023-01-03 | $76.97 | $78.44 | $74.61 | $75.13 | $75.13 | 128,681 |
| 2022-12-30 | $75.20 | $76.86 | $74.00 | $76.50 | $76.50 | 123,118 |
| 2022-12-29 | $74.00 | $77.66 | $74.00 | $77.00 | $77.00 | 130,262 |
| 2022-12-28 | $74.69 | $78.00 | $72.73 | $73.43 | $73.43 | 212,451 |
| 2022-12-27 | $73.91 | $75.43 | $73.27 | $75.42 | $75.42 | 157,077 |
| 2022-12-23 | $74.72 | $75.59 | $74.26 | $74.78 | $74.78 | 209,881 |
| 2022-12-22 | $76.28 | $76.28 | $74.70 | $75.62 | $75.62 | 178,874 |
| 2022-12-21 | $75.75 | $78.13 | $75.37 | $77.65 | $77.65 | 124,561 |
| 2022-12-20 | $74.53 | $76.01 | $74.53 | $75.46 | $75.46 | 90,980 |
| 2022-12-19 | $77.71 | $78.07 | $74.10 | $75.04 | $75.04 | 160,758 |
| 2022-12-16 | $77.27 | $78.62 | $75.92 | $77.48 | $77.48 | 183,063 |
| 2022-12-15 | $82.20 | $82.20 | $76.92 | $77.58 | $77.58 | 221,154 |
| 2022-12-14 | $84.14 | $85.24 | $82.97 | $83.94 | $83.94 | 293,422 |
| 2022-12-13 | $83.09 | $86.93 | $82.99 | $84.46 | $84.46 | 343,956 |
| 2022-12-12 | $79.83 | $81.69 | $79.63 | $80.32 | $80.32 | 191,983 |
| 2022-12-09 | $77.37 | $80.55 | $77.07 | $79.30 | $79.30 | 175,248 |
| 2022-12-08 | $76.86 | $78.67 | $76.07 | $77.91 | $77.91 | 130,500 |
| 2022-12-07 | $78.00 | $78.04 | $74.21 | $76.71 | $76.71 | 219,190 |
| 2022-12-06 | $82.24 | $82.24 | $78.01 | $78.44 | $78.44 | 247,890 |
| 2022-12-05 | $83.00 | $83.90 | $80.10 | $81.82 | $81.82 | 358,154 |
| 2022-12-02 | $79.32 | $83.64 | $78.74 | $83.13 | $83.13 | 289,241 |
| 2022-12-01 | $75.26 | $81.04 | $75.02 | $80.60 | $80.60 | 351,405 |
| 2022-11-30 | $71.10 | $77.65 | $71.10 | $76.71 | $76.71 | 429,267 |
| 2022-11-29 | $72.21 | $72.50 | $70.65 | $70.77 | $70.77 | 307,555 |
| 2022-11-28 | $73.23 | $74.57 | $72.50 | $72.76 | $72.76 | 170,176 |
| 2022-11-25 | $74.14 | $75.16 | $73.17 | $74.44 | $74.44 | 53,168 |
| 2022-11-23 | $75.00 | $76.25 | $74.16 | $74.63 | $74.63 | 250,011 |
| 2022-11-22 | $77.19 | $77.50 | $72.70 | $75.16 | $75.16 | 149,589 |
| 2022-11-21 | $77.53 | $79.15 | $77.03 | $77.92 | $77.92 | 229,411 |
| 2022-11-18 | $79.36 | $80.41 | $76.60 | $79.08 | $79.08 | 281,193 |
| 2022-11-17 | $77.22 | $79.38 | $77.22 | $78.80 | $78.80 | 277,736 |
| 2022-11-16 | $80.58 | $80.58 | $75.55 | $79.50 | $79.50 | 440,969 |
| 2022-11-15 | $73.93 | $82.29 | $73.48 | $80.45 | $80.45 | 813,497 |
| 2022-11-14 | $71.39 | $71.97 | $69.19 | $69.62 | $69.62 | 530,198 |
| 2022-11-11 | $67.65 | $73.80 | $67.65 | $71.54 | $71.54 | 451,474 |
| 2022-11-10 | $66.53 | $70.25 | $66.41 | $68.27 | $68.27 | 336,651 |
| 2022-11-09 | $63.83 | $65.17 | $62.17 | $63.93 | $63.93 | 238,818 |
| 2022-11-08 | $66.09 | $67.35 | $64.56 | $65.58 | $65.58 | 483,337 |
| 2022-11-07 | $66.86 | $66.86 | $62.61 | $65.79 | $65.79 | 456,593 |
| 2022-11-04 | $67.96 | $68.68 | $64.16 | $66.06 | $66.06 | 319,171 |
| 2022-11-03 | $71.83 | $71.83 | $66.47 | $66.97 | $66.97 | 251,463 |
| 2022-11-02 | $74.00 | $75.14 | $71.41 | $71.72 | $71.72 | 188,494 |
| 2022-11-01 | $77.53 | $78.95 | $73.28 | $74.34 | $74.34 | 283,159 |
| 2022-10-31 | $76.50 | $77.21 | $74.98 | $76.24 | $76.24 | 120,566 |
| 2022-10-28 | $75.05 | $76.90 | $73.37 | $76.47 | $76.47 | 180,847 |
| 2022-10-27 | $73.87 | $75.99 | $73.75 | $74.99 | $74.99 | 346,852 |
| 2022-10-26 | $71.94 | $75.55 | $71.48 | $73.88 | $73.88 | 189,378 |
| 2022-10-25 | $70.10 | $73.95 | $69.37 | $73.57 | $73.57 | 151,809 |
| 2022-10-24 | $68.48 | $70.10 | $66.48 | $69.84 | $69.84 | 194,369 |
| 2022-10-21 | $68.15 | $68.76 | $65.39 | $68.00 | $68.00 | 217,514 |
| 2022-10-20 | $69.11 | $71.16 | $67.55 | $68.17 | $68.17 | 333,646 |
| 2022-10-19 | $71.05 | $73.19 | $67.60 | $68.91 | $68.91 | 335,041 |
| 2022-10-18 | $71.99 | $73.81 | $70.74 | $71.92 | $71.92 | 301,947 |
| 2022-10-17 | $69.05 | $72.24 | $69.05 | $70.02 | $70.02 | 234,438 |
| 2022-10-14 | $68.93 | $70.42 | $67.73 | $68.72 | $68.72 | 411,955 |
| 2022-10-13 | $62.90 | $68.25 | $62.00 | $67.78 | $67.78 | 365,309 |
| 2022-10-12 | $64.27 | $65.51 | $61.55 | $64.82 | $64.82 | 482,154 |
| 2022-10-11 | $67.62 | $67.62 | $62.85 | $63.73 | $63.73 | 1,134,708 |
| 2022-10-10 | $73.63 | $73.63 | $67.48 | $68.26 | $68.26 | 314,573 |
| 2022-10-07 | $76.68 | $77.08 | $73.67 | $73.97 | $73.97 | 175,249 |
| 2022-10-06 | $81.34 | $82.38 | $78.00 | $78.23 | $78.23 | 152,024 |
| 2022-10-05 | $79.16 | $82.31 | $78.60 | $81.78 | $81.78 | 162,193 |
| 2022-10-04 | $77.76 | $80.69 | $77.56 | $80.29 | $80.29 | 482,680 |
| 2022-10-03 | $80.63 | $82.48 | $78.07 | $78.90 | $78.90 | 342,080 |
| 2022-09-30 | $80.45 | $83.86 | $80.22 | $80.63 | $80.63 | 191,181 |
| 2022-09-29 | $81.25 | $82.27 | $79.28 | $80.26 | $80.26 | 296,827 |
| 2022-09-28 | $77.74 | $83.49 | $77.73 | $82.27 | $82.27 | 270,029 |
| 2022-09-27 | $80.90 | $85.19 | $75.92 | $77.64 | $77.64 | 711,188 |
| 2022-09-26 | $76.11 | $81.20 | $76.11 | $79.58 | $79.58 | 832,167 |
| 2022-09-23 | $73.82 | $77.05 | $73.20 | $76.94 | $76.94 | 435,336 |
| 2022-09-22 | $78.75 | $79.02 | $74.76 | $74.96 | $74.96 | 203,333 |
| 2022-09-21 | $77.68 | $81.61 | $76.75 | $78.57 | $78.57 | 286,733 |
| 2022-09-20 | $80.31 | $80.31 | $76.43 | $76.74 | $76.74 | 197,855 |
| 2022-09-19 | $78.11 | $81.34 | $78.11 | $80.67 | $80.67 | 275,031 |
| 2022-09-16 | $83.12 | $83.29 | $78.17 | $78.65 | $78.65 | 457,342 |
| 2022-09-15 | $86.97 | $90.64 | $83.63 | $84.17 | $84.17 | 494,510 |
| 2022-09-14 | $91.46 | $91.46 | $86.51 | $87.97 | $87.97 | 161,775 |
| 2022-09-13 | $94.07 | $94.12 | $90.59 | $90.59 | $90.59 | 107,372 |
| 2022-09-12 | $97.71 | $97.85 | $94.69 | $96.75 | $96.75 | 145,488 |
| 2022-09-09 | $95.00 | $96.70 | $93.76 | $96.14 | $96.14 | 202,419 |
| 2022-09-08 | $93.92 | $95.40 | $92.23 | $94.31 | $94.31 | 162,389 |
| 2022-09-07 | $94.76 | $95.32 | $93.33 | $94.93 | $94.93 | 254,550 |
| 2022-09-06 | $97.70 | $97.70 | $93.08 | $94.01 | $94.01 | 149,625 |
| 2022-09-02 | $99.40 | $101.85 | $97.36 | $98.70 | $98.70 | 105,166 |
| 2022-09-01 | $99.57 | $101.07 | $95.85 | $99.98 | $99.98 | 121,963 |
| 2022-08-31 | $99.03 | $101.77 | $98.90 | $101.00 | $101.00 | 74,870 |
| 2022-08-30 | $99.16 | $101.40 | $97.69 | $99.21 | $99.21 | 126,524 |
| 2022-08-29 | $97.79 | $100.02 | $96.21 | $97.69 | $97.69 | 138,068 |
| 2022-08-26 | $108.00 | $108.00 | $99.55 | $99.78 | $99.78 | 92,637 |
| 2022-08-25 | $106.89 | $109.05 | $106.33 | $108.07 | $108.07 | 79,216 |
| 2022-08-24 | $104.92 | $107.20 | $104.31 | $106.18 | $106.18 | 57,174 |
| 2022-08-23 | $103.99 | $105.50 | $103.49 | $104.34 | $104.34 | 46,289 |
| 2022-08-22 | $104.61 | $105.70 | $102.45 | $103.99 | $103.99 | 29,858 |
| 2022-08-19 | $106.11 | $106.83 | $103.43 | $106.61 | $106.61 | 65,512 |
| 2022-08-18 | $108.51 | $110.04 | $107.30 | $107.50 | $107.50 | 55,571 |
| 2022-08-17 | $110.86 | $111.33 | $107.57 | $108.51 | $108.51 | 150,979 |
| 2022-08-16 | $113.36 | $113.93 | $111.68 | $112.73 | $112.73 | 71,880 |
| 2022-08-15 | $114.28 | $114.75 | $111.78 | $114.68 | $114.68 | 137,066 |
| 2022-08-12 | $111.06 | $115.86 | $110.27 | $114.41 | $114.41 | 118,757 |
| 2022-08-11 | $112.18 | $112.18 | $109.62 | $110.34 | $110.34 | 160,838 |
| 2022-08-10 | $106.72 | $111.50 | $106.72 | $110.32 | $110.32 | 160,333 |
| 2022-08-09 | $107.85 | $108.00 | $104.46 | $104.75 | $104.75 | 69,260 |
| 2022-08-08 | $109.60 | $111.73 | $106.84 | $107.23 | $107.23 | 195,499 |
| 2022-08-05 | $110.16 | $112.57 | $109.54 | $109.96 | $109.96 | 83,241 |
| 2022-08-04 | $107.57 | $112.18 | $105.54 | $111.60 | $111.60 | 170,135 |
| 2022-08-03 | $104.16 | $109.74 | $103.80 | $108.39 | $108.39 | 126,965 |
| 2022-08-02 | $102.30 | $104.30 | $101.40 | $103.55 | $103.55 | 77,576 |
| 2022-08-01 | $102.52 | $103.51 | $99.90 | $102.81 | $102.81 | 126,036 |
| 2022-07-29 | $99.00 | $103.08 | $97.51 | $102.00 | $102.00 | 155,983 |
| 2022-07-28 | $95.62 | $99.59 | $93.88 | $99.21 | $99.21 | 110,826 |
| 2022-07-27 | $93.18 | $96.69 | $92.40 | $95.70 | $95.70 | 105,015 |
| 2022-07-26 | $92.91 | $92.91 | $90.00 | $91.75 | $91.75 | 75,864 |
| 2022-07-25 | $94.82 | $94.82 | $91.47 | $93.11 | $93.11 | 81,409 |
| 2022-07-22 | $95.37 | $96.53 | $94.48 | $95.05 | $95.05 | 145,092 |
| 2022-07-21 | $91.13 | $95.79 | $90.10 | $95.32 | $95.32 | 162,568 |
| 2022-07-20 | $89.08 | $92.83 | $89.02 | $90.99 | $90.99 | 105,231 |
| 2022-07-19 | $86.70 | $89.97 | $86.70 | $89.48 | $89.48 | 65,431 |
| 2022-07-18 | $86.04 | $87.80 | $85.56 | $85.99 | $85.99 | 59,107 |
| 2022-07-15 | $84.09 | $86.51 | $83.52 | $84.78 | $84.78 | 36,973 |
| 2022-07-14 | $85.06 | $85.71 | $82.01 | $84.17 | $84.17 | 83,875 |
| 2022-07-13 | $85.19 | $87.93 | $84.47 | $86.03 | $86.03 | 92,144 |
| 2022-07-12 | $89.20 | $90.44 | $85.53 | $86.54 | $86.54 | 147,136 |
| 2022-07-11 | $90.07 | $90.50 | $87.36 | $90.11 | $90.11 | 68,144 |
| 2022-07-08 | $90.70 | $93.12 | $89.12 | $91.48 | $91.48 | 47,802 |
| 2022-07-07 | $88.91 | $91.56 | $88.91 | $91.12 | $91.12 | 103,950 |
| 2022-07-06 | $90.00 | $91.39 | $87.02 | $89.03 | $89.03 | 91,764 |
| 2022-07-05 | $88.03 | $90.10 | $85.39 | $90.00 | $90.00 | 295,126 |
| 2022-07-01 | $87.31 | $89.90 | $86.44 | $89.00 | $89.00 | 177,178 |
| 2022-06-30 | $91.55 | $92.16 | $87.12 | $88.27 | $88.27 | 266,487 |
| 2022-06-29 | $93.68 | $94.67 | $92.00 | $93.31 | $93.31 | 65,621 |
| 2022-06-28 | $99.93 | $100.56 | $91.54 | $93.53 | $93.53 | 218,302 |
| 2022-06-27 | $100.82 | $100.99 | $98.15 | $99.67 | $99.67 | 90,299 |
| 2022-06-24 | $100.52 | $101.37 | $97.62 | $100.14 | $100.14 | 92,734 |
| 2022-06-23 | $90.87 | $99.62 | $90.55 | $98.78 | $98.78 | 199,058 |
| 2022-06-22 | $88.60 | $91.50 | $87.97 | $91.33 | $91.33 | 85,844 |
| 2022-06-21 | $90.19 | $92.04 | $89.15 | $89.91 | $89.91 | 110,522 |
| 2022-06-17 | $84.28 | $90.24 | $83.31 | $88.58 | $88.58 | 165,793 |
| 2022-06-16 | $87.93 | $90.17 | $82.73 | $82.96 | $82.96 | 91,048 |
| 2022-06-15 | $88.71 | $91.74 | $87.03 | $90.80 | $90.80 | 211,549 |
| 2022-06-14 | $90.00 | $90.56 | $87.13 | $88.37 | $88.37 | 202,571 |
| 2022-06-13 | $97.00 | $97.20 | $90.36 | $90.64 | $90.64 | 144,617 |
| 2022-06-10 | $101.00 | $101.90 | $98.84 | $99.76 | $99.76 | 191,673 |
| 2022-06-09 | $105.45 | $105.74 | $102.62 | $102.66 | $102.66 | 73,801 |
| 2022-06-08 | $109.00 | $110.76 | $106.62 | $106.90 | $106.90 | 119,607 |
| 2022-06-07 | $104.16 | $109.50 | $104.01 | $108.74 | $108.74 | 174,997 |
| 2022-06-06 | $107.01 | $109.90 | $106.38 | $106.41 | $106.41 | 110,916 |
| 2022-06-03 | $104.98 | $107.98 | $104.78 | $105.71 | $105.71 | 141,148 |
| 2022-06-02 | $102.61 | $106.84 | $102.61 | $106.54 | $106.54 | 271,147 |
| 2022-06-01 | $101.20 | $104.02 | $101.04 | $102.83 | $102.83 | 152,898 |
| 2022-05-31 | $104.33 | $105.50 | $100.07 | $100.89 | $100.89 | 222,212 |
| 2022-05-27 | $94.00 | $105.17 | $93.51 | $105.02 | $105.02 | 426,223 |
| 2022-05-26 | $87.71 | $92.68 | $86.17 | $91.90 | $91.90 | 152,494 |
| 2022-05-25 | $88.68 | $91.46 | $88.35 | $88.50 | $88.50 | 185,583 |
| 2022-05-24 | $93.60 | $93.60 | $89.68 | $90.33 | $90.33 | 128,941 |
| 2022-05-23 | $96.83 | $97.25 | $94.38 | $95.90 | $95.90 | 62,263 |
| 2022-05-20 | $97.76 | $98.69 | $93.27 | $95.98 | $95.98 | 237,667 |
| 2022-05-19 | $90.35 | $97.11 | $90.00 | $96.19 | $96.19 | 152,602 |
| 2022-05-18 | $94.49 | $95.30 | $91.16 | $91.50 | $91.50 | 131,103 |
| 2022-05-17 | $99.38 | $100.48 | $95.29 | $95.90 | $95.90 | 151,741 |
| 2022-05-16 | $103.88 | $104.86 | $96.65 | $97.50 | $97.50 | 163,545 |
| 2022-05-13 | $99.68 | $105.10 | $99.68 | $103.98 | $103.98 | 236,430 |
| 2022-05-12 | $93.47 | $102.49 | $92.64 | $97.15 | $97.15 | 348,512 |
| 2022-05-11 | $96.46 | $99.92 | $93.55 | $93.80 | $93.80 | 254,340 |
| 2022-05-10 | $96.50 | $98.83 | $92.72 | $97.22 | $97.22 | 311,240 |
| 2022-05-09 | $100.00 | $100.68 | $93.52 | $94.50 | $94.50 | 244,394 |
| 2022-05-06 | $104.00 | $105.47 | $99.21 | $102.77 | $102.77 | 325,154 |
| 2022-05-05 | $107.78 | $107.78 | $102.97 | $104.84 | $104.84 | 418,834 |
| 2022-05-04 | $105.00 | $109.01 | $102.09 | $108.98 | $108.98 | 241,542 |
| 2022-05-03 | $100.85 | $107.43 | $100.65 | $106.18 | $106.18 | 215,109 |
| 2022-05-02 | $100.46 | $104.60 | $99.74 | $104.38 | $104.38 | 194,807 |
| 2022-04-29 | $104.40 | $107.47 | $100.23 | $100.60 | $100.60 | 158,091 |
| 2022-04-28 | $105.95 | $105.97 | $98.46 | $105.84 | $105.84 | 635,852 |
| 2022-04-27 | $110.22 | $111.57 | $103.88 | $104.02 | $104.02 | 463,847 |
| 2022-04-26 | $113.23 | $113.23 | $109.37 | $109.74 | $109.74 | 306,018 |
| 2022-04-25 | $107.78 | $114.27 | $107.26 | $113.53 | $113.53 | 310,544 |
| 2022-04-22 | $112.35 | $113.88 | $108.55 | $108.82 | $108.82 | 176,005 |
| 2022-04-21 | $119.50 | $120.27 | $111.83 | $112.52 | $112.52 | 201,086 |
| 2022-04-20 | $120.30 | $121.73 | $117.35 | $117.57 | $117.57 | 267,206 |
| 2022-04-19 | $116.63 | $119.92 | $114.51 | $119.46 | $119.46 | 146,197 |
| 2022-04-18 | $118.08 | $118.94 | $116.05 | $116.55 | $116.55 | 171,043 |
| 2022-04-14 | $122.34 | $122.60 | $118.51 | $119.30 | $119.30 | 280,526 |
| 2022-04-13 | $123.74 | $123.74 | $120.76 | $122.89 | $122.89 | 166,136 |
| 2022-04-12 | $125.00 | $127.31 | $122.12 | $122.20 | $122.20 | 127,884 |
| 2022-04-11 | $128.06 | $128.99 | $123.13 | $123.57 | $123.57 | 227,866 |
| 2022-04-08 | $126.63 | $131.95 | $126.17 | $129.28 | $129.28 | 134,138 |
| 2022-04-07 | $129.09 | $131.31 | $125.30 | $128.08 | $128.08 | 154,813 |
| 2022-04-06 | $132.00 | $133.01 | $127.12 | $128.97 | $128.97 | 224,497 |
| 2022-04-05 | $138.00 | $138.51 | $132.29 | $133.64 | $133.64 | 117,201 |
| 2022-04-04 | $130.69 | $140.51 | $130.69 | $138.15 | $138.15 | 226,721 |
| 2022-04-01 | $133.00 | $135.43 | $129.45 | $130.99 | $130.99 | 200,896 |
| 2022-03-31 | $132.10 | $136.32 | $132.10 | $133.03 | $133.03 | 283,524 |
| 2022-03-30 | $135.28 | $136.95 | $130.38 | $132.93 | $132.93 | 472,783 |
| 2022-03-29 | $132.40 | $135.62 | $128.58 | $135.28 | $135.28 | 347,516 |
| 2022-03-28 | $132.08 | $134.00 | $129.39 | $131.00 | $131.00 | 196,106 |
| 2022-03-25 | $133.73 | $133.73 | $128.03 | $132.10 | $132.10 | 218,831 |
| 2022-03-24 | $133.46 | $134.52 | $130.64 | $133.63 | $133.63 | 131,275 |
| 2022-03-23 | $133.51 | $136.65 | $131.36 | $132.31 | $132.31 | 176,873 |
| 2022-03-22 | $130.37 | $135.65 | $129.70 | $134.42 | $134.42 | 212,068 |
| 2022-03-21 | $129.16 | $131.58 | $126.79 | $130.18 | $130.18 | 128,005 |
| 2022-03-18 | $126.47 | $129.06 | $126.44 | $128.47 | $128.47 | 480,412 |
| 2022-03-17 | $123.23 | $128.07 | $122.01 | $128.06 | $128.06 | 287,639 |
| 2022-03-16 | $116.48 | $122.81 | $116.48 | $122.51 | $122.51 | 292,169 |
| 2022-03-15 | $109.49 | $114.64 | $108.32 | $114.42 | $114.42 | 181,362 |
| 2022-03-14 | $108.34 | $111.53 | $107.41 | $109.56 | $109.56 | 254,405 |
| 2022-03-11 | $110.30 | $110.30 | $106.40 | $106.63 | $106.63 | 338,798 |
| 2022-03-10 | $109.71 | $113.04 | $106.77 | $108.45 | $108.45 | 367,899 |
| 2022-03-09 | $107.59 | $114.13 | $106.27 | $112.25 | $112.25 | 443,106 |
| 2022-03-08 | $99.82 | $109.00 | $98.36 | $104.22 | $104.22 | 468,119 |
| 2022-03-07 | $99.49 | $103.85 | $93.97 | $100.50 | $100.50 | 1,046,295 |
| 2022-03-04 | $111.74 | $112.58 | $96.62 | $100.47 | $100.47 | 1,066,506 |
| 2022-03-03 | $136.10 | $137.93 | $112.52 | $113.08 | $113.08 | 621,955 |
| 2022-03-02 | $133.01 | $136.74 | $132.12 | $134.27 | $134.27 | 362,794 |
| 2022-03-01 | $133.00 | $134.99 | $131.24 | $132.16 | $132.16 | 608,193 |
| 2022-02-28 | $132.26 | $134.70 | $131.21 | $133.18 | $133.18 | 663,642 |
| 2022-02-25 | $128.03 | $132.82 | $126.46 | $132.17 | $132.17 | 232,172 |
| 2022-02-24 | $121.36 | $127.03 | $119.03 | $126.91 | $126.91 | 446,803 |
| 2022-02-23 | $129.30 | $131.96 | $127.00 | $127.86 | $127.86 | 352,587 |
| 2022-02-22 | $130.22 | $133.58 | $125.46 | $128.75 | $128.75 | 277,104 |
| 2022-02-18 | $137.30 | $139.76 | $135.70 | $135.87 | $135.87 | 299,840 |
| 2022-02-17 | $142.49 | $146.47 | $135.17 | $137.08 | $137.08 | 316,479 |
| 2022-02-16 | $133.50 | $143.09 | $132.45 | $142.29 | $142.29 | 558,516 |
| 2022-02-15 | $127.15 | $132.45 | $127.15 | $132.11 | $132.11 | 193,104 |
| 2022-02-14 | $128.14 | $130.99 | $125.51 | $127.14 | $127.14 | 432,337 |
| 2022-02-11 | $135.00 | $136.92 | $126.24 | $128.32 | $128.32 | 420,336 |
| 2022-02-10 | $130.95 | $138.69 | $130.04 | $136.30 | $136.30 | 469,593 |
| 2022-02-09 | $130.99 | $133.63 | $130.02 | $132.74 | $132.74 | 197,769 |
| 2022-02-08 | $123.57 | $128.72 | $123.39 | $128.30 | $128.30 | 131,809 |
| 2022-02-07 | $126.38 | $129.63 | $124.65 | $125.19 | $125.19 | 134,625 |
| 2022-02-04 | $121.30 | $128.00 | $121.14 | $127.08 | $127.08 | 251,728 |
| 2022-02-03 | $120.85 | $124.45 | $120.14 | $121.84 | $121.84 | 230,485 |
| 2022-02-02 | $126.83 | $126.86 | $121.17 | $123.38 | $123.38 | 171,179 |
| 2022-02-01 | $121.29 | $125.77 | $119.63 | $124.46 | $124.46 | 189,449 |
| 2022-01-31 | $114.99 | $121.89 | $114.99 | $121.62 | $121.62 | 222,435 |
| 2022-01-28 | $109.66 | $114.64 | $107.03 | $114.42 | $114.42 | 128,239 |
| 2022-01-27 | $112.08 | $113.35 | $109.27 | $110.00 | $110.00 | 253,309 |
| 2022-01-26 | $112.40 | $117.32 | $110.30 | $110.63 | $110.63 | 203,652 |
| 2022-01-25 | $114.55 | $114.97 | $107.69 | $109.66 | $109.66 | 256,337 |
| 2022-01-24 | $110.53 | $115.98 | $105.20 | $115.66 | $115.66 | 326,255 |
| 2022-01-21 | $117.36 | $119.53 | $113.41 | $113.44 | $113.44 | 295,808 |
| 2022-01-20 | $120.00 | $122.99 | $118.79 | $119.23 | $119.23 | 184,784 |
| 2022-01-19 | $122.08 | $126.12 | $118.68 | $119.34 | $119.34 | 190,728 |
| 2022-01-18 | $126.47 | $128.00 | $121.80 | $122.69 | $122.69 | 257,305 |
| 2022-01-14 | $130.24 | $133.39 | $125.45 | $129.44 | $129.44 | 165,327 |
| 2022-01-13 | $135.00 | $137.79 | $129.12 | $129.15 | $129.15 | 191,305 |
| 2022-01-12 | $138.37 | $139.02 | $133.28 | $134.53 | $134.53 | 184,949 |
| 2022-01-11 | $133.82 | $136.69 | $131.67 | $133.99 | $133.99 | 111,528 |
| 2022-01-10 | $129.26 | $134.22 | $125.23 | $133.82 | $133.82 | 282,150 |
| 2022-01-07 | $140.00 | $140.76 | $128.74 | $129.22 | $129.22 | 273,534 |
| 2022-01-06 | $139.30 | $142.91 | $136.21 | $139.17 | $139.17 | 162,737 |
| 2022-01-05 | $142.95 | $143.75 | $139.10 | $139.96 | $139.96 | 198,853 |
| 2022-01-04 | $160.00 | $160.10 | $142.09 | $142.98 | $142.98 | 338,396 |
| 2022-01-03 | $167.00 | $167.98 | $159.13 | $159.85 | $159.85 | 144,820 |
| 2021-12-31 | $165.11 | $168.36 | $165.11 | $167.92 | $167.92 | 126,522 |
| 2021-12-30 | $167.09 | $168.55 | $163.66 | $164.94 | $164.94 | 164,378 |
| 2021-12-29 | $165.52 | $169.48 | $164.69 | $168.05 | $168.05 | 155,618 |
| 2021-12-28 | $170.27 | $170.88 | $165.97 | $167.03 | $167.03 | 102,193 |
| 2021-12-27 | $165.98 | $170.72 | $164.12 | $170.13 | $170.13 | 196,868 |
| 2021-12-23 | $162.00 | $166.80 | $160.60 | $163.12 | $163.12 | 243,099 |
| 2021-12-22 | $153.79 | $159.91 | $151.13 | $159.74 | $159.74 | 240,757 |
| 2021-12-21 | $150.90 | $154.11 | $148.50 | $154.10 | $154.10 | 282,763 |
| 2021-12-20 | $146.43 | $152.28 | $146.01 | $149.75 | $149.75 | 196,732 |
| 2021-12-17 | $141.18 | $150.00 | $140.34 | $148.64 | $148.64 | 354,713 |
| 2021-12-16 | $145.26 | $150.36 | $142.55 | $143.99 | $143.99 | 267,258 |
| 2021-12-15 | $146.28 | $147.26 | $139.67 | $144.31 | $144.31 | 217,574 |
| 2021-12-14 | $145.59 | $147.99 | $142.51 | $146.74 | $146.74 | 146,924 |
| 2021-12-13 | $148.64 | $153.04 | $144.09 | $147.66 | $147.66 | 143,993 |
| 2021-12-10 | $150.00 | $150.56 | $146.56 | $149.69 | $149.69 | 107,598 |
| 2021-12-09 | $154.27 | $154.30 | $149.14 | $149.31 | $149.31 | 159,199 |
| 2021-12-08 | $148.39 | $156.13 | $147.07 | $155.00 | $155.00 | 253,360 |
| 2021-12-07 | $142.34 | $147.22 | $142.26 | $147.05 | $147.05 | 139,761 |
| 2021-12-06 | $138.92 | $141.22 | $134.42 | $139.37 | $139.37 | 179,496 |
| 2021-12-03 | $146.44 | $148.35 | $137.61 | $140.02 | $140.02 | 323,215 |
| 2021-12-02 | $152.14 | $153.39 | $143.83 | $146.52 | $146.52 | 320,122 |
| 2021-12-01 | $157.45 | $159.66 | $152.00 | $152.98 | $152.98 | 198,602 |
| 2021-11-30 | $161.28 | $161.99 | $152.38 | $156.54 | $156.54 | 219,223 |
| 2021-11-29 | $153.62 | $162.00 | $153.62 | $161.34 | $161.34 | 366,444 |
| 2021-11-26 | $150.84 | $153.43 | $149.50 | $151.48 | $151.48 | 81,925 |
| 2021-11-24 | $149.36 | $153.18 | $148.27 | $152.21 | $152.21 | 128,467 |
| 2021-11-23 | $154.01 | $154.51 | $147.99 | $151.06 | $151.06 | 302,578 |
| 2021-11-22 | $158.40 | $159.00 | $151.05 | $152.50 | $152.50 | 419,411 |
| 2021-11-19 | $159.10 | $161.35 | $153.17 | $155.76 | $155.76 | 286,816 |
| 2021-11-18 | $163.27 | $164.28 | $159.52 | $159.52 | $159.52 | 165,512 |
| 2021-11-17 | $167.50 | $167.50 | $163.52 | $163.94 | $163.94 | 139,461 |
| 2021-11-16 | $165.14 | $169.68 | $156.79 | $164.79 | $164.79 | 272,925 |
| 2021-11-15 | $171.50 | $172.41 | $164.20 | $166.38 | $166.38 | 243,929 |
| 2021-11-12 | $168.39 | $169.55 | $166.02 | $166.03 | $166.03 | 223,502 |
| 2021-11-11 | $164.20 | $168.50 | $164.20 | $167.07 | $167.07 | 79,375 |
| 2021-11-10 | $169.42 | $170.15 | $161.55 | $163.01 | $163.01 | 156,340 |
| 2021-11-09 | $166.97 | $170.42 | $165.50 | $170.12 | $170.12 | 146,983 |
| 2021-11-08 | $169.58 | $171.49 | $165.90 | $166.05 | $166.05 | 148,509 |
| 2021-11-05 | $166.36 | $171.43 | $165.50 | $167.99 | $167.99 | 210,389 |
| 2021-11-04 | $163.38 | $165.88 | $162.06 | $164.88 | $164.88 | 204,770 |
| 2021-11-03 | $167.09 | $168.11 | $159.29 | $162.47 | $162.47 | 181,048 |
| 2021-11-02 | $166.08 | $167.60 | $161.32 | $167.54 | $167.54 | 237,597 |
| 2021-11-01 | $164.58 | $167.51 | $160.00 | $161.87 | $161.87 | 419,633 |
| 2021-10-29 | $159.04 | $159.55 | $155.86 | $158.46 | $158.46 | 129,987 |
| 2021-10-28 | $155.18 | $159.22 | $155.06 | $159.02 | $159.02 | 128,045 |
| 2021-10-27 | $155.64 | $156.88 | $153.22 | $154.84 | $154.84 | 192,845 |
| 2021-10-26 | $156.43 | $156.43 | $152.52 | $155.84 | $155.84 | 124,031 |
| 2021-10-25 | $152.20 | $155.75 | $149.58 | $154.13 | $154.13 | 129,743 |
| 2021-10-22 | $149.00 | $151.06 | $148.92 | $150.84 | $150.84 | 147,658 |
| 2021-10-21 | $146.10 | $150.49 | $145.01 | $149.44 | $149.44 | 197,415 |
| 2021-10-20 | $151.76 | $151.76 | $145.12 | $146.08 | $146.08 | 187,036 |
| 2021-10-19 | $150.94 | $153.22 | $149.32 | $150.46 | $150.46 | 286,504 |
| 2021-10-18 | $148.66 | $151.18 | $148.05 | $150.00 | $150.00 | 201,982 |
| 2021-10-15 | $148.50 | $150.42 | $146.70 | $148.48 | $148.48 | 226,188 |
| 2021-10-14 | $150.65 | $153.42 | $148.28 | $148.28 | $148.28 | 370,214 |
| 2021-10-13 | $148.79 | $150.41 | $146.19 | $150.04 | $150.04 | 191,597 |
| 2021-10-12 | $150.00 | $151.05 | $146.73 | $148.41 | $148.41 | 145,037 |
| 2021-10-11 | $152.37 | $154.66 | $148.92 | $149.47 | $149.47 | 136,406 |
| 2021-10-08 | $152.37 | $153.73 | $147.64 | $153.56 | $153.56 | 272,658 |
| 2021-10-07 | $145.54 | $153.75 | $145.54 | $151.31 | $151.31 | 341,720 |
| 2021-10-06 | $144.06 | $145.64 | $142.00 | $144.86 | $144.86 | 198,279 |
| 2021-10-05 | $138.07 | $147.95 | $137.50 | $144.10 | $144.10 | 435,358 |
| 2021-10-04 | $141.00 | $142.50 | $135.83 | $138.07 | $138.07 | 353,744 |
| 2021-10-01 | $135.20 | $140.63 | $134.91 | $140.51 | $140.51 | 328,269 |
| 2021-09-30 | $134.75 | $136.21 | $130.34 | $135.85 | $135.85 | 312,606 |
| 2021-09-29 | $128.37 | $135.29 | $126.23 | $134.37 | $134.37 | 558,357 |
| 2021-09-28 | $126.00 | $128.57 | $118.50 | $125.21 | $125.21 | 579,329 |
| 2021-09-27 | $122.49 | $122.49 | $116.72 | $117.77 | $117.77 | 213,036 |
| 2021-09-24 | $121.60 | $124.90 | $120.70 | $122.69 | $122.69 | 184,853 |
| 2021-09-23 | $120.98 | $121.68 | $113.88 | $121.19 | $121.19 | 658,107 |
| 2021-09-22 | $129.15 | $129.15 | $121.31 | $121.85 | $121.85 | 846,474 |
| 2021-09-21 | $132.32 | $132.86 | $129.99 | $130.00 | $130.00 | 234,958 |
| 2021-09-20 | $131.89 | $132.54 | $129.77 | $130.51 | $130.51 | 146,123 |
| 2021-09-17 | $136.75 | $137.59 | $133.00 | $133.64 | $133.64 | 80,283 |
| 2021-09-16 | $140.08 | $140.34 | $136.31 | $136.79 | $136.79 | 71,375 |
| 2021-09-15 | $136.76 | $141.62 | $135.99 | $139.90 | $139.90 | 121,128 |
| 2021-09-14 | $132.56 | $138.29 | $131.60 | $136.08 | $136.08 | 117,844 |
| 2021-09-13 | $139.01 | $139.83 | $128.01 | $131.91 | $131.91 | 294,888 |
| 2021-09-10 | $134.60 | $141.00 | $134.40 | $138.70 | $138.70 | 316,172 |
| 2021-09-09 | $134.63 | $135.92 | $133.33 | $134.53 | $134.53 | 205,924 |
| 2021-09-08 | $134.23 | $136.83 | $130.85 | $135.34 | $135.34 | 215,000 |
| 2021-09-07 | $136.03 | $138.90 | $133.62 | $134.03 | $134.03 | 133,141 |
| 2021-09-03 | $135.76 | $136.37 | $134.25 | $136.03 | $136.03 | 263,551 |
| 2021-09-02 | $134.50 | $136.55 | $133.51 | $135.60 | $135.60 | 220,405 |
| 2021-09-01 | $134.83 | $136.18 | $133.37 | $135.83 | $135.83 | 145,757 |
| 2021-08-31 | $135.77 | $136.08 | $133.70 | $133.90 | $133.90 | 89,820 |
| 2021-08-30 | $133.03 | $136.46 | $131.72 | $134.47 | $134.47 | 115,996 |
| 2021-08-27 | $137.00 | $137.59 | $131.42 | $134.02 | $134.02 | 270,393 |
| 2021-08-26 | $136.44 | $137.30 | $135.24 | $136.96 | $136.96 | 176,748 |
| 2021-08-25 | $137.00 | $137.00 | $133.56 | $136.51 | $136.51 | 73,276 |
| 2021-08-24 | $140.82 | $140.82 | $135.91 | $135.97 | $135.97 | 97,842 |
| 2021-08-23 | $138.04 | $139.86 | $136.88 | $138.98 | $138.98 | 107,855 |
| 2021-08-20 | $138.01 | $139.49 | $135.60 | $137.42 | $137.42 | 163,177 |
| 2021-08-19 | $140.53 | $143.50 | $138.23 | $138.89 | $138.89 | 225,771 |
| 2021-08-18 | $138.51 | $141.93 | $138.03 | $141.15 | $141.15 | 134,572 |
| 2021-08-17 | $138.96 | $139.93 | $137.01 | $138.93 | $138.93 | 120,110 |
| 2021-08-16 | $139.16 | $139.85 | $136.32 | $139.39 | $139.39 | 146,634 |
| 2021-08-13 | $136.77 | $139.38 | $136.24 | $138.31 | $138.31 | 121,274 |
| 2021-08-12 | $129.84 | $136.50 | $129.05 | $136.00 | $136.00 | 193,706 |
| 2021-08-11 | $128.46 | $130.36 | $128.31 | $129.17 | $129.17 | 262,450 |
| 2021-08-10 | $128.26 | $130.97 | $128.26 | $128.37 | $128.37 | 79,717 |
| 2021-08-09 | $128.87 | $129.98 | $127.50 | $128.33 | $128.33 | 75,324 |
| 2021-08-06 | $129.31 | $129.78 | $126.10 | $129.22 | $129.22 | 61,788 |
| 2021-08-05 | $131.40 | $131.76 | $127.30 | $129.25 | $129.25 | 130,627 |
| 2021-08-04 | $124.43 | $131.60 | $124.43 | $130.68 | $130.68 | 133,135 |
| 2021-08-03 | $127.27 | $128.12 | $123.35 | $124.84 | $124.84 | 157,958 |
| 2021-08-02 | $129.40 | $130.89 | $126.15 | $126.38 | $126.38 | 146,002 |
| 2021-07-30 | $127.95 | $129.66 | $127.88 | $128.62 | $128.62 | 139,581 |
| 2021-07-29 | $126.17 | $129.97 | $126.00 | $128.48 | $128.48 | 64,511 |
| 2021-07-28 | $121.13 | $125.89 | $119.05 | $125.50 | $125.50 | 289,518 |
| 2021-07-27 | $120.36 | $121.24 | $118.20 | $120.75 | $120.75 | 114,271 |
| 2021-07-26 | $122.80 | $122.90 | $120.13 | $121.37 | $121.37 | 114,830 |
| 2021-07-23 | $121.41 | $123.91 | $120.39 | $122.80 | $122.80 | 77,317 |
| 2021-07-22 | $122.16 | $124.00 | $121.18 | $122.03 | $122.03 | 101,425 |
| 2021-07-21 | $124.30 | $125.60 | $119.67 | $122.16 | $122.16 | 275,839 |
| 2021-07-20 | $123.29 | $125.45 | $122.95 | $124.80 | $124.80 | 245,415 |
| 2021-07-19 | $120.71 | $125.87 | $119.16 | $123.11 | $123.11 | 213,277 |
| 2021-07-16 | $121.10 | $123.78 | $119.71 | $121.41 | $121.41 | 294,591 |
| 2021-07-15 | $118.65 | $120.77 | $118.00 | $120.46 | $120.46 | 126,029 |
| 2021-07-14 | $120.71 | $121.05 | $118.20 | $118.65 | $118.65 | 146,748 |
| 2021-07-13 | $118.89 | $119.80 | $117.60 | $118.97 | $118.97 | 62,159 |
| 2021-07-12 | $118.90 | $120.05 | $117.87 | $118.56 | $118.56 | 40,881 |
| 2021-07-09 | $119.22 | $119.80 | $116.84 | $118.63 | $118.63 | 93,773 |
| 2021-07-08 | $117.62 | $119.46 | $115.01 | $118.98 | $118.98 | 103,257 |
| 2021-07-07 | $120.27 | $120.27 | $117.30 | $118.60 | $118.60 | 140,474 |
| 2021-07-06 | $117.94 | $120.17 | $117.22 | $119.60 | $119.60 | 214,023 |
| 2021-07-02 | $117.01 | $117.94 | $115.99 | $117.23 | $117.23 | 104,831 |
| 2021-07-01 | $113.38 | $118.37 | $113.38 | $116.78 | $116.78 | 83,117 |
| 2021-06-30 | $115.53 | $116.94 | $112.62 | $113.38 | $113.38 | 211,406 |
| 2021-06-29 | $113.68 | $117.34 | $113.09 | $115.97 | $115.97 | 148,660 |
| 2021-06-28 | $115.00 | $115.78 | $112.49 | $114.06 | $114.06 | 117,303 |
| 2021-06-25 | $116.14 | $116.14 | $114.00 | $114.48 | $114.48 | 98,633 |
| 2021-06-24 | $117.69 | $117.97 | $115.75 | $116.00 | $116.00 | 69,487 |
| 2021-06-23 | $116.64 | $117.96 | $115.11 | $116.79 | $116.79 | 94,347 |
| 2021-06-22 | $115.44 | $116.33 | $114.01 | $115.99 | $115.99 | 106,100 |
| 2021-06-21 | $112.46 | $115.95 | $112.16 | $115.43 | $115.43 | 66,094 |
| 2021-06-18 | $114.72 | $114.72 | $112.01 | $112.99 | $112.99 | 87,811 |
| 2021-06-17 | $112.42 | $114.73 | $112.42 | $114.38 | $114.38 | 95,561 |
| 2021-06-16 | $111.49 | $112.82 | $110.65 | $112.41 | $112.41 | 123,215 |
| 2021-06-15 | $110.00 | $111.45 | $109.58 | $111.45 | $111.45 | 102,899 |
| 2021-06-14 | $109.19 | $112.53 | $108.00 | $110.34 | $110.34 | 280,654 |
| 2021-06-11 | $104.70 | $108.01 | $104.45 | $107.90 | $107.90 | 196,752 |
| 2021-06-10 | $104.43 | $104.97 | $103.61 | $104.97 | $104.97 | 72,315 |
| 2021-06-09 | $102.54 | $104.50 | $101.92 | $104.06 | $104.06 | 94,306 |
| 2021-06-08 | $104.50 | $104.90 | $101.76 | $102.17 | $102.17 | 71,123 |
| 2021-06-07 | $104.40 | $104.92 | $103.31 | $104.16 | $104.16 | 71,918 |
| 2021-06-04 | $103.99 | $104.88 | $103.12 | $103.80 | $103.80 | 116,853 |
| 2021-06-03 | $104.00 | $104.73 | $102.39 | $103.35 | $103.35 | 85,359 |
| 2021-06-02 | $104.04 | $104.04 | $102.94 | $103.73 | $103.73 | 92,291 |
| 2021-06-01 | $103.00 | $104.59 | $101.15 | $103.63 | $103.63 | 105,344 |
| 2021-05-28 | $103.76 | $104.43 | $102.35 | $102.58 | $102.58 | 118,109 |
| 2021-05-27 | $104.30 | $105.45 | $103.25 | $103.43 | $103.43 | 173,747 |
| 2021-05-26 | $103.99 | $105.04 | $102.51 | $104.33 | $104.33 | 236,147 |
| 2021-05-25 | $98.49 | $104.00 | $97.01 | $101.52 | $101.52 | 470,231 |
| 2021-05-24 | $98.00 | $98.77 | $95.94 | $97.68 | $97.68 | 181,235 |
| 2021-05-21 | $99.00 | $99.00 | $94.01 | $97.38 | $97.38 | 195,698 |
| 2021-05-20 | $94.00 | $101.05 | $92.61 | $98.25 | $98.25 | 464,389 |
| 2021-05-19 | $90.00 | $94.91 | $88.12 | $92.58 | $92.58 | 646,385 |
| 2021-05-18 | $90.16 | $92.06 | $89.78 | $90.99 | $90.99 | 128,366 |
| 2021-05-17 | $93.42 | $93.42 | $89.75 | $90.00 | $90.00 | 95,910 |
| 2021-05-14 | $94.07 | $94.37 | $91.81 | $92.89 | $92.89 | 155,537 |
| 2021-05-13 | $91.52 | $94.95 | $91.31 | $93.16 | $93.16 | 370,334 |
| 2021-05-12 | $89.87 | $92.10 | $89.09 | $91.56 | $91.56 | 251,202 |
| 2021-05-11 | $88.33 | $90.55 | $86.57 | $90.05 | $90.05 | 249,639 |
| 2021-05-10 | $90.50 | $90.75 | $88.64 | $89.75 | $89.75 | 181,639 |
| 2021-05-07 | $90.00 | $90.85 | $89.24 | $90.23 | $90.23 | 177,426 |
| 2021-05-06 | $89.73 | $90.23 | $88.58 | $90.22 | $90.22 | 316,692 |
| 2021-05-05 | $91.06 | $91.06 | $89.25 | $90.11 | $90.11 | 68,900 |
| 2021-05-04 | $91.04 | $91.04 | $88.93 | $89.67 | $89.67 | 163,829 |
| 2021-05-03 | $91.56 | $91.71 | $89.32 | $90.22 | $90.22 | 108,874 |
| 2021-04-30 | $91.69 | $92.88 | $89.67 | $90.54 | $90.54 | 164,456 |
| 2021-04-29 | $91.46 | $92.48 | $90.00 | $92.17 | $92.17 | 186,621 |
| 2021-04-28 | $89.89 | $91.45 | $89.57 | $91.36 | $91.36 | 165,870 |
| 2021-04-27 | $90.30 | $90.67 | $89.22 | $90.66 | $90.66 | 62,905 |
| 2021-04-26 | $88.00 | $90.20 | $87.72 | $90.20 | $90.20 | 99,686 |
| 2021-04-23 | $87.00 | $88.03 | $86.21 | $87.72 | $87.72 | 96,355 |
| 2021-04-22 | $83.02 | $86.95 | $82.77 | $86.95 | $86.95 | 334,986 |
| 2021-04-21 | $82.26 | $84.12 | $81.83 | $83.50 | $83.50 | 278,190 |
| 2021-04-20 | $81.08 | $82.92 | $80.02 | $82.29 | $82.29 | 227,877 |
| 2021-04-19 | $82.53 | $82.60 | $79.21 | $80.76 | $80.76 | 140,088 |
| 2021-04-16 | $84.15 | $84.15 | $82.44 | $82.85 | $82.85 | 31,555 |
| 2021-04-15 | $83.05 | $84.29 | $82.87 | $83.50 | $83.50 | 79,216 |
| 2021-04-14 | $83.43 | $83.53 | $81.38 | $82.46 | $82.46 | 96,563 |
| 2021-04-13 | $82.38 | $83.67 | $81.75 | $83.12 | $83.12 | 86,569 |
| 2021-04-12 | $83.29 | $83.36 | $81.10 | $81.90 | $81.90 | 82,355 |
| 2021-04-09 | $81.78 | $83.26 | $80.10 | $83.25 | $83.25 | 118,147 |
| 2021-04-08 | $81.79 | $84.31 | $81.51 | $81.94 | $81.94 | 260,821 |
| 2021-04-07 | $81.72 | $81.88 | $79.38 | $80.98 | $80.98 | 261,421 |
| 2021-04-06 | $82.75 | $83.66 | $80.57 | $81.41 | $81.41 | 166,633 |
| 2021-04-05 | $85.09 | $85.09 | $81.90 | $83.01 | $83.01 | 170,168 |
| 2021-04-01 | $85.83 | $85.94 | $83.74 | $84.34 | $84.34 | 102,364 |
| 2021-03-31 | $85.68 | $86.33 | $84.01 | $84.69 | $84.69 | 80,864 |
| 2021-03-30 | $82.21 | $85.71 | $81.73 | $85.42 | $85.42 | 97,876 |
| 2021-03-29 | $84.80 | $85.91 | $82.09 | $82.96 | $82.96 | 65,560 |
| 2021-03-26 | $83.39 | $85.18 | $82.58 | $85.11 | $85.11 | 127,967 |
| 2021-03-25 | $82.99 | $85.00 | $81.01 | $82.77 | $82.77 | 254,609 |
| 2021-03-24 | $85.86 | $85.86 | $82.32 | $83.58 | $83.58 | 126,114 |
| 2021-03-23 | $86.31 | $86.81 | $85.49 | $85.81 | $85.81 | 114,861 |
| 2021-03-22 | $85.92 | $87.64 | $85.28 | $86.48 | $86.48 | 50,928 |
| 2021-03-19 | $86.86 | $87.01 | $85.91 | $86.41 | $86.41 | 64,574 |
| 2021-03-18 | $86.48 | $88.50 | $84.54 | $86.56 | $86.56 | 115,030 |
| 2021-03-17 | $89.01 | $89.01 | $86.34 | $87.57 | $87.57 | 67,204 |
| 2021-03-16 | $88.55 | $90.10 | $87.92 | $88.52 | $88.52 | 108,496 |
| 2021-03-15 | $86.48 | $87.90 | $85.46 | $87.90 | $87.90 | 66,039 |
| 2021-03-12 | $89.00 | $89.87 | $85.33 | $85.83 | $85.83 | 187,887 |
| 2021-03-11 | $88.00 | $89.89 | $87.78 | $89.75 | $89.75 | 65,866 |
| 2021-03-10 | $88.70 | $89.59 | $86.56 | $86.91 | $86.91 | 160,677 |
| 2021-03-09 | $81.74 | $89.80 | $81.74 | $88.05 | $88.05 | 201,081 |
| 2021-03-08 | $85.88 | $86.70 | $80.22 | $80.65 | $80.65 | 219,701 |
| 2021-03-05 | $86.45 | $87.18 | $83.24 | $86.74 | $86.74 | 141,565 |
| 2021-03-04 | $88.74 | $89.81 | $85.33 | $86.45 | $86.45 | 129,018 |
| 2021-03-03 | $89.60 | $90.13 | $87.58 | $89.14 | $89.14 | 133,571 |
| 2021-03-02 | $90.10 | $90.13 | $88.90 | $89.87 | $89.87 | 103,801 |
| 2021-03-01 | $88.95 | $91.00 | $88.54 | $89.95 | $89.95 | 243,861 |
| 2021-02-26 | $85.10 | $88.64 | $84.90 | $88.45 | $88.45 | 311,329 |
| 2021-02-25 | $86.16 | $87.08 | $84.34 | $85.52 | $85.52 | 517,399 |
| 2021-02-24 | $85.11 | $87.20 | $84.21 | $87.02 | $87.02 | 142,191 |
| 2021-02-23 | $82.66 | $85.93 | $81.31 | $85.17 | $85.17 | 142,305 |
| 2021-02-22 | $87.09 | $87.09 | $84.50 | $84.98 | $84.98 | 175,150 |
| 2021-02-19 | $86.48 | $88.62 | $86.06 | $87.24 | $87.24 | 170,163 |
| 2021-02-18 | $83.57 | $86.73 | $82.42 | $86.07 | $86.07 | 162,552 |
| 2021-02-17 | $83.66 | $85.94 | $79.02 | $83.41 | $83.41 | 147,040 |
| 2021-02-16 | $86.45 | $88.06 | $83.67 | $83.95 | $83.95 | 255,329 |
| 2021-02-12 | $86.11 | $86.36 | $84.94 | $85.90 | $85.90 | 83,243 |
| 2021-02-11 | $82.68 | $86.25 | $82.60 | $85.74 | $85.74 | 177,409 |
| 2021-02-10 | $86.01 | $86.21 | $81.96 | $82.50 | $82.50 | 167,128 |
| 2021-02-09 | $86.08 | $87.45 | $85.42 | $85.75 | $85.75 | 124,127 |
| 2021-02-08 | $86.39 | $87.64 | $85.85 | $86.22 | $86.22 | 124,573 |
| 2021-02-05 | $85.30 | $86.67 | $84.40 | $86.07 | $86.07 | 360,267 |
| 2021-02-04 | $83.28 | $84.92 | $82.60 | $84.92 | $84.92 | 224,131 |
| 2021-02-03 | $83.56 | $83.56 | $81.51 | $83.10 | $83.10 | 113,722 |
| 2021-02-02 | $82.18 | $83.61 | $80.54 | $83.33 | $83.33 | 242,117 |
| 2021-02-01 | $79.26 | $82.17 | $79.26 | $81.86 | $81.86 | 205,190 |
| 2021-01-29 | $78.99 | $79.85 | $77.05 | $79.06 | $79.06 | 90,049 |
| 2021-01-28 | $78.50 | $79.85 | $77.50 | $79.58 | $79.58 | 85,284 |
| 2021-01-27 | $77.57 | $78.22 | $74.53 | $78.17 | $78.17 | 127,961 |
| 2021-01-26 | $79.55 | $79.55 | $76.96 | $77.78 | $77.78 | 54,309 |
| 2021-01-25 | $80.58 | $80.70 | $77.82 | $78.87 | $78.87 | 115,978 |
| 2021-01-22 | $79.95 | $80.54 | $78.83 | $79.98 | $79.98 | 57,159 |
| 2021-01-21 | $80.45 | $80.86 | $79.54 | $80.18 | $80.18 | 113,353 |
| 2021-01-20 | $80.34 | $80.45 | $78.93 | $80.22 | $80.22 | 113,955 |
| 2021-01-19 | $79.53 | $79.81 | $78.32 | $79.25 | $79.25 | 81,534 |
| 2021-01-15 | $78.05 | $79.59 | $77.09 | $78.41 | $78.41 | 87,649 |
| 2021-01-14 | $79.00 | $79.00 | $76.54 | $78.42 | $78.42 | 95,718 |
| 2021-01-13 | $78.73 | $79.71 | $78.00 | $78.34 | $78.34 | 103,890 |
| 2021-01-12 | $79.65 | $79.95 | $77.69 | $77.79 | $77.79 | 78,578 |
| 2021-01-11 | $79.85 | $80.78 | $78.16 | $79.63 | $79.63 | 100,499 |
| 2021-01-08 | $79.95 | $80.95 | $79.11 | $79.86 | $79.86 | 95,505 |
| 2021-01-07 | $77.32 | $79.35 | $76.65 | $79.35 | $79.35 | 113,533 |
| 2021-01-06 | $75.35 | $77.95 | $74.86 | $77.07 | $77.07 | 141,106 |
| 2021-01-05 | $73.35 | $76.16 | $72.15 | $75.73 | $75.73 | 235,419 |
| 2021-01-04 | $76.98 | $77.57 | $73.19 | $73.82 | $73.82 | 80,444 |
| 2020-12-31 | $76.11 | $77.44 | $75.57 | $76.75 | $76.75 | 97,575 |
| 2020-12-30 | $75.00 | $77.49 | $74.86 | $76.44 | $76.44 | 108,423 |
| 2020-12-29 | $77.50 | $77.67 | $74.83 | $74.88 | $74.88 | 111,573 |
| 2020-12-28 | $77.84 | $77.95 | $77.24 | $77.82 | $77.82 | 120,518 |
| 2020-12-24 | $76.20 | $77.89 | $76.17 | $77.31 | $77.31 | 34,531 |
| 2020-12-23 | $77.30 | $77.83 | $75.65 | $77.10 | $77.10 | 129,277 |
| 2020-12-22 | $75.00 | $77.45 | $74.13 | $77.18 | $77.18 | 199,276 |
| 2020-12-21 | $74.52 | $75.00 | $72.96 | $74.80 | $74.80 | 136,024 |
| 2020-12-18 | $74.17 | $75.48 | $73.49 | $75.30 | $75.30 | 111,360 |
| 2020-12-17 | $73.56 | $75.50 | $73.33 | $73.70 | $73.70 | 171,012 |
| 2020-12-16 | $72.50 | $73.37 | $70.73 | $73.15 | $73.15 | 161,948 |
| 2020-12-15 | $72.48 | $73.98 | $71.53 | $72.44 | $72.44 | 255,706 |
| 2020-12-14 | $70.84 | $73.02 | $70.70 | $71.84 | $71.84 | 236,459 |
| 2020-12-11 | $69.54 | $71.03 | $68.54 | $70.65 | $70.65 | 355,667 |
| 2020-12-10 | $67.99 | $69.93 | $67.00 | $69.61 | $69.61 | 198,710 |
| 2020-12-09 | $68.53 | $68.92 | $67.06 | $68.82 | $68.82 | 272,444 |
| 2020-12-08 | $67.48 | $68.70 | $67.21 | $68.14 | $68.14 | 135,072 |
| 2020-12-07 | $67.50 | $68.89 | $67.14 | $68.01 | $68.01 | 125,321 |
| 2020-12-04 | $66.50 | $68.19 | $65.64 | $67.63 | $67.63 | 254,952 |
| 2020-12-03 | $66.20 | $67.24 | $65.58 | $66.79 | $66.79 | 332,094 |
| 2020-12-02 | $62.93 | $66.34 | $62.62 | $66.20 | $66.20 | 209,274 |
| 2020-12-01 | $63.20 | $63.82 | $61.29 | $63.11 | $63.11 | 264,475 |
| 2020-11-30 | $62.75 | $63.21 | $61.43 | $62.79 | $62.79 | 115,150 |
| 2020-11-27 | $63.00 | $63.00 | $61.36 | $62.91 | $62.91 | 80,162 |
| 2020-11-25 | $61.97 | $64.21 | $60.96 | $62.51 | $62.51 | 273,770 |
| 2020-11-24 | $62.04 | $62.04 | $60.01 | $61.57 | $61.57 | 247,640 |
| 2020-11-23 | $64.45 | $64.45 | $61.51 | $61.74 | $61.74 | 149,721 |
| 2020-11-20 | $64.49 | $65.17 | $63.24 | $63.76 | $63.76 | 190,725 |
| 2020-11-19 | $63.18 | $64.82 | $62.14 | $63.97 | $63.97 | 200,572 |
| 2020-11-18 | $65.19 | $66.09 | $62.40 | $62.98 | $62.98 | 181,399 |
| 2020-11-17 | $61.78 | $65.50 | $61.40 | $65.22 | $65.22 | 604,550 |
| 2020-11-16 | $65.52 | $66.10 | $61.95 | $63.28 | $63.28 | 252,812 |
| 2020-11-13 | $67.60 | $67.94 | $65.01 | $65.79 | $65.79 | 110,573 |
| 2020-11-12 | $68.12 | $70.00 | $66.18 | $66.69 | $66.69 | 185,901 |
| 2020-11-11 | $66.05 | $68.77 | $66.05 | $68.52 | $68.52 | 210,053 |
| 2020-11-10 | $67.25 | $67.69 | $65.08 | $65.44 | $65.44 | 176,610 |
| 2020-11-09 | $70.00 | $70.00 | $66.27 | $66.79 | $66.79 | 198,561 |
| 2020-11-06 | $68.86 | $69.07 | $67.86 | $68.53 | $68.53 | 182,910 |
| 2020-11-05 | $66.96 | $69.40 | $66.96 | $68.42 | $68.42 | 222,209 |
| 2020-11-04 | $64.00 | $66.51 | $63.44 | $65.65 | $65.65 | 840,005 |
| 2020-11-03 | $63.69 | $64.14 | $62.49 | $63.17 | $63.17 | 244,103 |
| 2020-11-02 | $64.10 | $64.72 | $62.26 | $62.76 | $62.76 | 108,931 |
| 2020-10-30 | $64.02 | $65.82 | $63.14 | $63.90 | $63.90 | 96,304 |
| 2020-10-29 | $65.09 | $65.53 | $63.59 | $64.50 | $64.50 | 58,429 |
| 2020-10-28 | $66.80 | $66.80 | $63.54 | $64.97 | $64.97 | 185,718 |
| 2020-10-27 | $66.96 | $69.80 | $66.35 | $67.55 | $67.55 | 204,776 |
| 2020-10-26 | $66.81 | $67.40 | $66.00 | $67.38 | $67.38 | 179,484 |
| 2020-10-23 | $66.68 | $67.95 | $66.54 | $67.49 | $67.49 | 206,796 |
| 2020-10-22 | $66.82 | $67.56 | $65.35 | $66.95 | $66.95 | 129,882 |
| 2020-10-21 | $66.55 | $67.18 | $64.73 | $66.60 | $66.60 | 156,341 |
| 2020-10-20 | $65.08 | $66.73 | $64.76 | $66.07 | $66.07 | 111,718 |
| 2020-10-19 | $65.00 | $66.35 | $64.42 | $64.48 | $64.48 | 40,554 |
| 2020-10-16 | $65.24 | $66.11 | $65.01 | $65.04 | $65.04 | 53,062 |
| 2020-10-15 | $65.13 | $65.40 | $64.00 | $64.99 | $64.99 | 39,943 |
| 2020-10-14 | $66.02 | $66.76 | $65.10 | $66.17 | $66.17 | 55,458 |
| 2020-10-13 | $66.54 | $66.90 | $65.79 | $66.26 | $66.26 | 65,227 |
| 2020-10-12 | $65.25 | $66.94 | $64.71 | $66.54 | $66.54 | 123,223 |
| 2020-10-09 | $64.93 | $65.84 | $64.91 | $65.22 | $65.22 | 40,436 |
| 2020-10-08 | $66.00 | $66.30 | $64.33 | $64.76 | $64.76 | 66,001 |
| 2020-10-07 | $66.17 | $66.49 | $64.83 | $65.67 | $65.67 | 186,396 |
| 2020-10-06 | $66.74 | $67.69 | $64.84 | $65.98 | $65.98 | 178,296 |
| 2020-10-05 | $65.34 | $66.30 | $64.84 | $66.00 | $66.00 | 127,799 |
| 2020-10-02 | $63.75 | $65.30 | $63.14 | $64.78 | $64.78 | 211,389 |
| 2020-10-01 | $63.43 | $64.91 | $63.43 | $64.52 | $64.52 | 176,063 |
| 2020-09-30 | $61.07 | $63.61 | $61.07 | $63.15 | $63.15 | 226,311 |
| 2020-09-29 | $60.41 | $61.07 | $60.03 | $60.96 | $60.96 | 233,939 |
| 2020-09-28 | $60.10 | $60.68 | $59.00 | $60.32 | $60.32 | 249,396 |
| 2020-09-25 | $58.50 | $60.13 | $58.42 | $59.70 | $59.70 | 119,859 |
| 2020-09-24 | $58.70 | $59.15 | $57.78 | $58.61 | $58.61 | 88,061 |
| 2020-09-23 | $59.98 | $60.10 | $58.90 | $59.27 | $59.27 | 214,768 |
| 2020-09-22 | $57.87 | $59.83 | $57.34 | $59.81 | $59.81 | 193,128 |
| 2020-09-21 | $58.00 | $58.52 | $57.21 | $57.86 | $57.86 | 171,300 |
| 2020-09-18 | $58.98 | $59.61 | $58.03 | $59.52 | $59.52 | 184,338 |
| 2020-09-17 | $56.21 | $58.65 | $55.99 | $58.65 | $58.65 | 366,496 |
| 2020-09-16 | $59.55 | $59.55 | $56.05 | $57.18 | $57.18 | 289,196 |
| 2020-09-15 | $55.98 | $58.64 | $53.75 | $56.75 | $56.75 | 345,332 |
| 2020-09-14 | $53.83 | $56.00 | $53.83 | $55.18 | $55.18 | 207,348 |
| 2020-09-11 | $54.99 | $54.99 | $52.60 | $53.03 | $53.03 | 106,668 |
| 2020-09-10 | $53.28 | $55.23 | $53.13 | $54.48 | $54.48 | 238,904 |
| 2020-09-09 | $51.54 | $53.50 | $51.40 | $52.68 | $52.68 | 79,466 |
| 2020-09-08 | $50.78 | $51.25 | $49.66 | $50.65 | $50.65 | 71,543 |
| 2020-09-04 | $53.03 | $53.45 | $48.96 | $51.86 | $51.86 | 264,894 |
| 2020-09-03 | $56.08 | $56.10 | $52.83 | $52.88 | $52.88 | 110,169 |
| 2020-09-02 | $56.05 | $56.05 | $55.65 | $56.04 | $56.04 | 233,425 |
| 2020-09-01 | $54.82 | $56.04 | $54.66 | $55.89 | $55.89 | 73,888 |
| 2020-08-31 | $55.79 | $55.79 | $54.12 | $54.49 | $54.49 | 131,929 |
| 2020-08-28 | $56.00 | $56.68 | $55.58 | $55.76 | $55.76 | 250,299 |
| 2020-08-27 | $55.62 | $55.74 | $54.28 | $55.56 | $55.56 | 84,541 |
| 2020-08-26 | $56.00 | $56.05 | $55.23 | $55.77 | $55.77 | 168,429 |
| 2020-08-25 | $55.01 | $56.00 | $54.92 | $55.99 | $55.99 | 215,968 |
| 2020-08-24 | $54.99 | $55.72 | $54.60 | $54.93 | $54.93 | 76,325 |
| 2020-08-21 | $55.18 | $55.18 | $53.53 | $54.03 | $54.03 | 88,704 |
| 2020-08-20 | $54.43 | $55.21 | $53.79 | $54.90 | $54.90 | 140,513 |
| 2020-08-19 | $54.58 | $55.69 | $54.39 | $54.42 | $54.42 | 56,313 |
| 2020-08-18 | $56.00 | $56.00 | $54.68 | $54.77 | $54.77 | 56,766 |
| 2020-08-17 | $55.10 | $56.00 | $54.86 | $55.66 | $55.66 | 237,654 |
| 2020-08-14 | $53.93 | $55.05 | $53.56 | $54.53 | $54.53 | 153,228 |
| 2020-08-13 | $51.07 | $53.89 | $51.07 | $53.55 | $53.55 | 134,307 |
| 2020-08-12 | $50.11 | $51.89 | $50.11 | $51.00 | $51.00 | 179,546 |
| 2020-08-11 | $52.79 | $52.86 | $49.63 | $50.00 | $50.00 | 194,290 |
| 2020-08-10 | $53.52 | $54.16 | $52.31 | $52.79 | $52.79 | 126,381 |
| 2020-08-07 | $53.79 | $54.10 | $52.41 | $53.28 | $53.28 | 158,923 |
| 2020-08-06 | $53.50 | $54.39 | $53.50 | $53.95 | $53.95 | 78,701 |
| 2020-08-05 | $53.08 | $54.06 | $53.08 | $53.24 | $53.24 | 98,587 |
| 2020-08-04 | $52.34 | $52.99 | $51.34 | $52.92 | $52.92 | 244,822 |
| 2020-08-03 | $51.92 | $52.90 | $51.12 | $52.13 | $52.13 | 88,914 |
| 2020-07-31 | $51.31 | $51.92 | $48.21 | $51.65 | $51.65 | 215,417 |
| 2020-07-30 | $51.07 | $52.15 | $50.76 | $51.09 | $51.09 | 97,880 |
| 2020-07-29 | $51.85 | $52.10 | $51.25 | $51.50 | $51.50 | 195,662 |
| 2020-07-28 | $52.60 | $52.69 | $50.77 | $51.61 | $51.61 | 169,147 |
| 2020-07-27 | $52.05 | $52.99 | $52.01 | $52.53 | $52.53 | 81,487 |
| 2020-07-24 | $52.08 | $52.71 | $51.08 | $52.28 | $52.28 | 97,302 |
| 2020-07-23 | $53.15 | $54.91 | $52.09 | $52.46 | $52.46 | 47,072 |
| 2020-07-22 | $54.48 | $54.68 | $53.07 | $53.29 | $53.29 | 32,452 |
| 2020-07-21 | $54.63 | $55.32 | $54.22 | $54.39 | $54.39 | 44,328 |
| 2020-07-20 | $54.06 | $55.88 | $54.05 | $54.55 | $54.55 | 142,270 |
| 2020-07-17 | $52.67 | $54.06 | $52.45 | $54.05 | $54.05 | 131,100 |
| 2020-07-16 | $50.58 | $52.60 | $50.58 | $52.30 | $52.30 | 123,000 |
| 2020-07-15 | $51.96 | $52.19 | $50.61 | $51.23 | $51.23 | 125,500 |
| 2020-07-14 | $51.51 | $52.20 | $50.26 | $51.46 | $51.46 | 141,300 |
| 2020-07-13 | $53.10 | $53.59 | $51.87 | $52.10 | $52.10 | 309,000 |
| 2020-07-10 | $52.36 | $53.06 | $52.11 | $52.59 | $52.59 | 74,000 |
| 2020-07-09 | $52.09 | $52.35 | $51.28 | $52.32 | $52.32 | 144,800 |
| 2020-07-08 | $50.01 | $52.73 | $50.01 | $51.99 | $51.99 | 97,800 |
| 2020-07-07 | $49.98 | $51.11 | $49.71 | $49.90 | $49.90 | 146,100 |
| 2020-07-06 | $50.11 | $50.17 | $49.60 | $49.97 | $49.97 | 95,800 |
| 2020-07-02 | $47.52 | $50.23 | $47.41 | $49.30 | $49.30 | 192,600 |
| 2020-07-01 | $48.30 | $48.81 | $47.20 | $47.40 | $47.40 | 90,100 |
| 2020-06-30 | $48.25 | $49.10 | $47.55 | $48.30 | $48.30 | 141,300 |
| 2020-06-29 | $50.60 | $50.69 | $43.52 | $48.41 | $48.41 | 505,600 |
| 2020-06-26 | $49.56 | $52.06 | $49.38 | $50.58 | $50.58 | 331,568 |
| 2020-06-25 | $49.25 | $49.59 | $48.25 | $49.37 | $49.37 | 45,247 |
| 2020-06-24 | $49.59 | $49.74 | $48.26 | $48.89 | $48.89 | 105,671 |
| 2020-06-23 | $50.10 | $50.23 | $49.00 | $49.94 | $49.94 | 264,165 |
| 2020-06-22 | $48.84 | $49.19 | $47.31 | $49.18 | $49.18 | 183,812 |
| 2020-06-19 | $49.21 | $49.30 | $47.26 | $47.80 | $47.80 | 78,755 |
| 2020-06-18 | $49.41 | $50.06 | $48.77 | $49.03 | $49.03 | 66,523 |
| 2020-06-17 | $49.86 | $50.31 | $49.20 | $49.69 | $49.69 | 79,647 |
| 2020-06-16 | $49.54 | $50.08 | $49.01 | $49.49 | $49.49 | 178,262 |
| 2020-06-15 | $45.74 | $50.00 | $45.68 | $48.89 | $48.89 | 163,888 |
| 2020-06-12 | $46.50 | $47.29 | $45.00 | $46.40 | $46.40 | 120,681 |
| 2020-06-11 | $46.70 | $47.11 | $45.51 | $45.99 | $45.99 | 158,870 |
| 2020-06-10 | $48.25 | $48.30 | $45.78 | $48.09 | $48.09 | 118,509 |
| 2020-06-09 | $49.26 | $49.26 | $48.11 | $48.32 | $48.32 | 54,262 |
| 2020-06-08 | $49.83 | $50.13 | $49.30 | $49.45 | $49.45 | 80,638 |
| 2020-06-05 | $50.00 | $50.01 | $48.86 | $49.10 | $49.10 | 158,437 |
| 2020-06-04 | $48.00 | $49.70 | $47.97 | $49.56 | $49.56 | 192,691 |
| 2020-06-03 | $49.50 | $49.75 | $48.88 | $49.50 | $49.50 | 187,359 |
| 2020-06-02 | $48.19 | $49.41 | $46.95 | $49.17 | $49.17 | 144,434 |
| 2020-06-01 | $48.49 | $48.98 | $47.64 | $47.75 | $47.75 | 101,596 |
| 2020-05-29 | $47.53 | $48.24 | $46.65 | $48.08 | $48.08 | 91,697 |
| 2020-05-28 | $48.34 | $48.40 | $46.50 | $47.84 | $47.84 | 86,119 |
| 2020-05-27 | $49.14 | $49.26 | $47.58 | $48.45 | $48.45 | 200,217 |
| 2020-05-26 | $46.00 | $49.00 | $45.55 | $48.30 | $48.30 | 206,606 |
| 2020-05-22 | $46.89 | $48.00 | $45.44 | $45.74 | $45.74 | 209,449 |
| 2020-05-21 | $47.75 | $48.99 | $45.00 | $46.58 | $46.58 | 172,025 |
| 2020-05-20 | $48.91 | $49.15 | $47.51 | $47.75 | $47.75 | 147,428 |
| 2020-05-19 | $51.40 | $51.94 | $47.89 | $47.89 | $47.89 | 210,192 |
| 2020-05-18 | $45.08 | $49.10 | $45.07 | $47.24 | $47.24 | 161,000 |
| 2020-05-15 | $42.54 | $44.84 | $42.34 | $44.03 | $44.03 | 108,636 |
| 2020-05-14 | $42.71 | $43.42 | $41.93 | $43.09 | $43.09 | 94,197 |
| 2020-05-13 | $44.26 | $45.50 | $42.70 | $43.52 | $43.52 | 98,335 |
| 2020-05-12 | $46.00 | $46.50 | $44.35 | $44.65 | $44.65 | 106,757 |
| 2020-05-11 | $45.69 | $47.35 | $45.01 | $46.28 | $46.28 | 93,086 |
| 2020-05-08 | $48.05 | $48.05 | $46.08 | $47.10 | $47.10 | 134,571 |
| 2020-05-07 | $46.52 | $48.07 | $45.87 | $47.33 | $47.33 | 109,212 |
| 2020-05-06 | $43.93 | $45.84 | $43.93 | $45.13 | $45.13 | 242,701 |
| 2020-05-05 | $46.44 | $46.44 | $43.28 | $43.99 | $43.99 | 205,848 |
| 2020-05-04 | $44.03 | $45.78 | $43.46 | $45.71 | $45.71 | 179,867 |
| 2020-05-01 | $43.77 | $44.73 | $43.32 | $44.11 | $44.11 | 121,018 |
| 2020-04-30 | $41.89 | $44.91 | $40.93 | $43.77 | $43.77 | 218,485 |
| 2020-04-29 | $40.30 | $42.43 | $39.01 | $41.50 | $41.50 | 292,578 |
| 2020-04-28 | $40.80 | $41.00 | $39.05 | $39.72 | $39.72 | 92,582 |
| 2020-04-27 | $39.83 | $40.94 | $39.13 | $40.16 | $40.16 | 91,421 |
| 2020-04-24 | $40.00 | $41.77 | $38.92 | $40.11 | $40.11 | 107,771 |
| 2020-04-23 | $39.61 | $41.34 | $39.31 | $40.10 | $40.10 | 71,697 |
| 2020-04-22 | $39.51 | $40.72 | $39.00 | $39.58 | $39.58 | 137,763 |
| 2020-04-21 | $41.81 | $41.93 | $38.00 | $39.26 | $39.26 | 94,244 |
| 2020-04-20 | $39.98 | $41.85 | $39.36 | $41.35 | $41.35 | 112,255 |
| 2020-04-17 | $39.48 | $40.00 | $38.75 | $39.84 | $39.84 | 140,094 |
| 2020-04-16 | $39.36 | $39.70 | $37.08 | $38.84 | $38.84 | 165,235 |
| 2020-04-15 | $39.50 | $39.80 | $38.00 | $38.74 | $38.74 | 251,081 |
| 2020-04-14 | $38.76 | $40.00 | $38.20 | $40.00 | $40.00 | 110,645 |
| 2020-04-13 | $38.00 | $39.38 | $36.33 | $37.55 | $37.55 | 146,095 |
| 2020-04-09 | $40.00 | $42.21 | $37.13 | $37.52 | $37.52 | 226,638 |
| 2020-04-08 | $38.00 | $41.47 | $37.40 | $40.23 | $40.23 | 160,681 |
| 2020-04-07 | $36.04 | $39.39 | $35.78 | $38.55 | $38.55 | 125,255 |
| 2020-04-06 | $34.10 | $36.09 | $33.95 | $36.04 | $36.04 | 105,776 |
| 2020-04-03 | $34.40 | $34.77 | $33.05 | $33.75 | $33.75 | 165,280 |
| 2020-04-02 | $33.48 | $35.05 | $33.20 | $34.65 | $34.65 | 113,517 |
| 2020-04-01 | $34.15 | $34.51 | $33.03 | $33.73 | $33.73 | 127,887 |
| 2020-03-31 | $34.34 | $36.40 | $33.17 | $35.16 | $35.16 | 216,624 |
| 2020-03-30 | $35.31 | $36.17 | $34.00 | $34.74 | $34.74 | 194,816 |
| 2020-03-27 | $37.00 | $37.67 | $33.70 | $34.83 | $34.83 | 147,216 |
| 2020-03-26 | $33.59 | $38.00 | $33.59 | $36.90 | $36.90 | 162,121 |
| 2020-03-25 | $33.95 | $34.31 | $32.54 | $33.43 | $33.43 | 165,750 |
| 2020-03-24 | $29.74 | $33.53 | $29.74 | $33.16 | $33.16 | 332,400 |
| 2020-03-23 | $29.75 | $30.00 | $27.21 | $29.58 | $29.58 | 149,522 |
| 2020-03-20 | $31.63 | $31.99 | $28.96 | $29.67 | $29.67 | 266,536 |
| 2020-03-19 | $30.28 | $31.11 | $30.03 | $30.77 | $30.77 | 367,361 |
| 2020-03-18 | $33.50 | $34.00 | $29.00 | $30.23 | $30.23 | 143,379 |
| 2020-03-17 | $32.94 | $35.24 | $32.00 | $35.00 | $35.00 | 390,656 |
| 2020-03-16 | $35.00 | $36.99 | $27.81 | $32.96 | $32.96 | 1,067,084 |
| 2020-03-13 | $41.29 | $42.00 | $38.02 | $40.25 | $40.25 | 331,795 |
| 2020-03-12 | $40.91 | $41.46 | $38.53 | $40.21 | $40.21 | 296,714 |
| 2020-03-11 | $43.94 | $44.74 | $43.26 | $43.43 | $43.43 | 424,345 |
| 2020-03-10 | $45.99 | $46.50 | $43.77 | $44.11 | $44.11 | 349,137 |
| 2020-03-09 | $48.47 | $48.47 | $44.85 | $45.64 | $45.64 | 697,841 |
| 2020-03-06 | $52.71 | $52.96 | $49.47 | $50.43 | $50.43 | 233,876 |
| 2020-03-05 | $52.50 | $53.56 | $52.08 | $52.97 | $52.97 | 144,018 |
| 2020-03-04 | $54.57 | $54.57 | $51.66 | $53.04 | $53.04 | 235,751 |
| 2020-03-03 | $52.93 | $54.15 | $52.14 | $53.68 | $53.68 | 219,558 |
| 2020-03-02 | $53.79 | $53.79 | $52.07 | $53.03 | $53.03 | 185,744 |
| 2020-02-28 | $53.50 | $54.45 | $51.02 | $53.05 | $53.05 | 264,612 |
| 2020-02-27 | $53.85 | $56.76 | $53.09 | $55.12 | $55.12 | 185,335 |
| 2020-02-26 | $50.24 | $54.69 | $50.22 | $53.81 | $53.81 | 210,268 |
| 2020-02-25 | $52.10 | $52.75 | $49.96 | $50.07 | $50.07 | 130,328 |
| 2020-02-24 | $54.00 | $54.00 | $50.38 | $52.00 | $52.00 | 185,037 |
| 2020-02-21 | $55.23 | $55.71 | $54.49 | $55.50 | $55.50 | 245,407 |
| 2020-02-20 | $55.23 | $55.75 | $54.41 | $55.43 | $55.43 | 146,474 |
| 2020-02-19 | $53.66 | $55.41 | $53.10 | $55.23 | $55.23 | 166,875 |
| 2020-02-18 | $53.29 | $53.71 | $52.02 | $53.39 | $53.39 | 190,446 |
| 2020-02-14 | $54.85 | $54.85 | $53.14 | $53.32 | $53.32 | 251,994 |
| 2020-02-13 | $50.06 | $55.50 | $48.41 | $54.98 | $54.98 | 520,128 |
| 2020-02-12 | $48.00 | $48.82 | $46.27 | $48.31 | $48.31 | 142,240 |
| 2020-02-11 | $48.73 | $48.74 | $47.32 | $47.80 | $47.80 | 46,530 |
| 2020-02-10 | $47.69 | $49.48 | $47.23 | $48.26 | $48.26 | 136,704 |
| 2020-02-07 | $47.11 | $48.30 | $46.80 | $47.76 | $47.76 | 49,279 |
| 2020-02-06 | $47.92 | $48.62 | $47.01 | $47.36 | $47.36 | 58,682 |
| 2020-02-05 | $47.37 | $49.25 | $47.10 | $47.71 | $47.71 | 182,422 |
| 2020-02-04 | $46.59 | $47.98 | $46.16 | $47.07 | $47.07 | 106,943 |
| 2020-02-03 | $46.13 | $46.74 | $45.55 | $45.80 | $45.80 | 99,057 |
| 2020-01-31 | $46.90 | $47.20 | $46.00 | $46.17 | $46.17 | 82,097 |
| 2020-01-30 | $46.43 | $47.07 | $45.24 | $47.00 | $47.00 | 79,172 |
| 2020-01-29 | $47.06 | $47.59 | $45.65 | $46.43 | $46.43 | 60,277 |
| 2020-01-28 | $47.01 | $47.20 | $46.02 | $46.91 | $46.91 | 87,436 |
| 2020-01-27 | $46.49 | $47.80 | $46.11 | $46.63 | $46.63 | 48,096 |
| 2020-01-24 | $46.21 | $47.09 | $46.11 | $47.02 | $47.02 | 75,467 |
| 2020-01-23 | $46.22 | $46.38 | $45.99 | $46.00 | $46.00 | 59,801 |
| 2020-01-22 | $46.09 | $46.45 | $45.02 | $46.05 | $46.05 | 56,310 |
| 2020-01-21 | $45.80 | $46.66 | $45.23 | $45.63 | $45.63 | 94,868 |
| 2020-01-17 | $45.94 | $46.12 | $44.68 | $45.82 | $45.82 | 145,314 |
| 2020-01-16 | $46.57 | $46.75 | $45.61 | $46.12 | $46.12 | 70,759 |
| 2020-01-15 | $44.80 | $46.87 | $44.35 | $46.36 | $46.36 | 154,875 |
| 2020-01-14 | $45.20 | $45.75 | $44.26 | $44.80 | $44.80 | 78,460 |
| 2020-01-13 | $45.59 | $46.00 | $42.11 | $45.25 | $45.25 | 228,889 |
| 2020-01-10 | $46.66 | $46.66 | $45.34 | $45.93 | $45.93 | 73,324 |
| 2020-01-09 | $46.48 | $46.90 | $45.64 | $46.66 | $46.66 | 198,638 |
| 2020-01-08 | $46.39 | $46.82 | $46.18 | $46.48 | $46.48 | 102,600 |
| 2020-01-07 | $47.27 | $47.27 | $46.00 | $46.39 | $46.39 | 124,441 |
| 2020-01-06 | $47.34 | $47.98 | $46.71 | $47.27 | $47.27 | 88,109 |
| 2020-01-03 | $46.96 | $47.81 | $46.50 | $47.41 | $47.41 | 75,616 |
| 2020-01-02 | $46.80 | $48.00 | $46.51 | $47.39 | $47.39 | 114,954 |
| 2019-12-31 | $47.07 | $47.40 | $46.18 | $46.60 | $46.60 | 64,363 |
| 2019-12-30 | $48.29 | $48.29 | $46.17 | $47.00 | $47.00 | 94,102 |
| 2019-12-27 | $48.87 | $49.46 | $48.04 | $48.67 | $48.67 | 55,545 |
| 2019-12-26 | $48.00 | $49.75 | $47.89 | $48.87 | $48.87 | 133,556 |
| 2019-12-24 | $48.51 | $48.80 | $48.01 | $48.67 | $48.67 | 41,466 |
| 2019-12-23 | $48.24 | $48.99 | $47.97 | $48.30 | $48.30 | 68,791 |
| 2019-12-20 | $47.56 | $48.75 | $47.30 | $48.20 | $48.20 | 98,523 |
| 2019-12-19 | $46.74 | $47.97 | $45.90 | $46.91 | $46.91 | 96,853 |
| 2019-12-18 | $45.98 | $46.96 | $45.80 | $46.60 | $46.60 | 56,665 |
| 2019-12-17 | $46.39 | $46.68 | $45.04 | $46.15 | $46.15 | 51,535 |
| 2019-12-16 | $46.78 | $46.97 | $46.00 | $46.39 | $46.39 | 59,303 |
| 2019-12-13 | $46.50 | $46.97 | $46.00 | $46.58 | $46.58 | 49,056 |
| 2019-12-12 | $47.00 | $47.00 | $45.72 | $46.50 | $46.50 | 54,304 |
| 2019-12-11 | $46.61 | $46.90 | $45.00 | $46.63 | $46.63 | 62,966 |
| 2019-12-10 | $46.62 | $47.45 | $46.02 | $46.49 | $46.49 | 63,036 |
| 2019-12-09 | $46.58 | $47.84 | $45.77 | $46.62 | $46.62 | 98,471 |
| 2019-12-06 | $45.90 | $47.46 | $45.37 | $46.94 | $46.94 | 105,878 |
| 2019-12-05 | $46.10 | $47.25 | $44.71 | $46.00 | $46.00 | 132,039 |
| 2019-12-04 | $46.80 | $47.51 | $45.25 | $46.09 | $46.09 | 100,438 |
| 2019-12-03 | $45.48 | $46.66 | $44.14 | $46.21 | $46.21 | 119,831 |
| 2019-12-02 | $47.65 | $47.90 | $45.40 | $45.88 | $45.88 | 90,351 |
| 2019-11-29 | $47.03 | $48.00 | $46.39 | $47.62 | $47.62 | 90,160 |
| 2019-11-27 | $46.00 | $48.00 | $45.88 | $46.80 | $46.80 | 173,089 |
| 2019-11-26 | $45.55 | $46.30 | $45.17 | $45.85 | $45.85 | 139,831 |
| 2019-11-25 | $46.50 | $46.87 | $45.38 | $45.62 | $45.62 | 88,111 |
| 2019-11-22 | $45.41 | $46.43 | $44.15 | $45.97 | $45.97 | 167,833 |
| 2019-11-21 | $44.73 | $46.70 | $44.73 | $45.41 | $45.41 | 186,992 |
| 2019-11-20 | $44.24 | $46.49 | $43.91 | $45.84 | $45.84 | 134,557 |
| 2019-11-19 | $44.47 | $45.33 | $42.72 | $43.96 | $43.96 | 99,824 |
| 2019-11-18 | $44.06 | $46.39 | $44.01 | $44.01 | $44.01 | 259,622 |
| 2019-11-15 | $44.65 | $44.76 | $42.76 | $43.98 | $43.98 | 157,066 |
| 2019-11-14 | $42.93 | $44.47 | $42.29 | $43.95 | $43.95 | 109,986 |
| 2019-11-13 | $41.07 | $43.62 | $40.96 | $42.98 | $42.98 | 132,372 |
| 2019-11-12 | $40.20 | $41.87 | $40.08 | $41.13 | $41.13 | 119,702 |
| 2019-11-11 | $39.73 | $40.59 | $39.11 | $40.35 | $40.35 | 153,450 |
| 2019-11-08 | $39.44 | $40.57 | $39.44 | $39.98 | $39.98 | 56,204 |
| 2019-11-07 | $38.76 | $39.61 | $38.51 | $39.50 | $39.50 | 57,887 |
| 2019-11-06 | $39.67 | $39.94 | $37.96 | $38.51 | $38.51 | 116,225 |
| 2019-11-05 | $40.00 | $40.56 | $38.89 | $39.66 | $39.66 | 137,778 |
| 2019-11-04 | $39.95 | $41.00 | $39.84 | $40.72 | $40.72 | 137,514 |
| 2019-11-01 | $42.41 | $42.41 | $34.61 | $41.06 | $41.06 | 424,525 |
| 2019-10-31 | $43.70 | $44.25 | $43.00 | $43.01 | $43.01 | 69,918 |
| 2019-10-30 | $43.50 | $44.99 | $42.49 | $43.87 | $43.87 | 209,497 |
| 2019-10-29 | $40.76 | $44.96 | $40.76 | $43.72 | $43.72 | 221,044 |
| 2019-10-28 | $40.96 | $41.47 | $40.79 | $41.07 | $41.07 | 54,833 |
| 2019-10-25 | $40.94 | $41.49 | $40.65 | $40.87 | $40.87 | 42,835 |
| 2019-10-24 | $40.36 | $42.27 | $40.09 | $40.78 | $40.78 | 50,690 |
| 2019-10-23 | $41.35 | $41.42 | $39.80 | $40.36 | $40.36 | 243,846 |
| 2019-10-22 | $41.70 | $41.96 | $40.75 | $41.11 | $41.11 | 79,263 |
| 2019-10-21 | $39.71 | $42.48 | $38.85 | $41.42 | $41.42 | 347,118 |
| 2019-10-18 | $40.22 | $40.95 | $38.97 | $39.60 | $39.60 | 106,432 |
| 2019-10-17 | $39.89 | $40.21 | $38.86 | $39.84 | $39.84 | 49,395 |
| 2019-10-16 | $39.60 | $40.48 | $38.90 | $39.56 | $39.56 | 101,503 |
| 2019-10-15 | $38.37 | $39.88 | $38.27 | $39.36 | $39.36 | 68,784 |
| 2019-10-14 | $37.75 | $38.74 | $37.75 | $38.02 | $38.02 | 80,775 |
| 2019-10-11 | $37.46 | $38.54 | $37.10 | $38.18 | $38.18 | 109,351 |
| 2019-10-10 | $37.59 | $37.84 | $36.75 | $37.45 | $37.45 | 69,609 |
| 2019-10-09 | $37.40 | $37.87 | $36.75 | $37.36 | $37.36 | 71,754 |
| 2019-10-08 | $37.86 | $38.01 | $36.86 | $37.40 | $37.40 | 47,381 |
| 2019-10-07 | $37.70 | $38.23 | $37.49 | $37.76 | $37.76 | 36,480 |
| 2019-10-04 | $37.74 | $38.04 | $37.32 | $37.83 | $37.83 | 46,630 |
| 2019-10-03 | $36.50 | $37.59 | $35.94 | $37.54 | $37.54 | 85,542 |
| 2019-10-02 | $37.00 | $37.21 | $35.01 | $36.65 | $36.65 | 179,028 |
| 2019-10-01 | $38.00 | $38.00 | $36.08 | $37.45 | $37.45 | 142,709 |
| 2019-09-30 | $37.56 | $38.45 | $36.56 | $37.85 | $37.85 | 132,627 |
| 2019-09-27 | $39.98 | $39.98 | $37.09 | $37.46 | $37.46 | 163,551 |
| 2019-09-26 | $39.00 | $39.90 | $38.19 | $39.75 | $39.75 | 126,117 |
| 2019-09-25 | $39.02 | $40.10 | $38.05 | $38.60 | $38.60 | 157,758 |
| 2019-09-24 | $39.14 | $39.65 | $36.08 | $37.66 | $37.66 | 141,228 |
| 2019-09-23 | $41.31 | $41.48 | $38.65 | $39.21 | $39.21 | 93,297 |
| 2019-09-20 | $40.91 | $41.70 | $40.10 | $41.31 | $41.31 | 111,290 |
| 2019-09-19 | $40.45 | $41.49 | $40.18 | $40.97 | $40.97 | 71,841 |
| 2019-09-18 | $40.25 | $40.74 | $39.70 | $40.45 | $40.45 | 66,225 |
| 2019-09-17 | $39.00 | $40.72 | $39.00 | $40.45 | $40.45 | 47,218 |
| 2019-09-16 | $38.96 | $39.79 | $38.15 | $39.30 | $39.30 | 55,817 |
| 2019-09-13 | $38.70 | $39.71 | $38.62 | $39.04 | $39.04 | 55,141 |
| 2019-09-12 | $37.88 | $39.49 | $37.33 | $38.77 | $38.77 | 89,105 |
| 2019-09-11 | $36.84 | $38.99 | $36.39 | $37.84 | $37.84 | 140,535 |
| 2019-09-10 | $36.92 | $37.72 | $36.06 | $36.80 | $36.80 | 73,788 |
| 2019-09-09 | $36.60 | $37.21 | $35.50 | $36.70 | $36.70 | 94,677 |
| 2019-09-06 | $37.33 | $37.50 | $36.60 | $36.75 | $36.75 | 42,226 |
| 2019-09-05 | $37.56 | $38.03 | $36.95 | $37.23 | $37.23 | 25,842 |
| 2019-09-04 | $36.44 | $37.38 | $35.96 | $37.15 | $37.15 | 34,574 |
| 2019-09-03 | $37.06 | $37.49 | $36.22 | $36.34 | $36.34 | 48,325 |
| 2019-08-30 | $37.74 | $38.25 | $36.79 | $37.59 | $37.59 | 22,470 |
| 2019-08-29 | $37.71 | $38.56 | $37.12 | $37.84 | $37.84 | 37,017 |
| 2019-08-28 | $37.30 | $37.83 | $36.65 | $37.50 | $37.50 | 52,373 |
| 2019-08-27 | $38.01 | $38.62 | $36.64 | $37.59 | $37.59 | 74,673 |
| 2019-08-26 | $37.17 | $38.88 | $36.54 | $38.01 | $38.01 | 74,035 |
| 2019-08-23 | $36.45 | $37.54 | $36.32 | $36.67 | $36.67 | 61,828 |
| 2019-08-22 | $36.64 | $36.95 | $36.31 | $36.66 | $36.66 | 26,562 |
| 2019-08-21 | $35.41 | $37.02 | $35.41 | $36.60 | $36.60 | 58,758 |
| 2019-08-20 | $35.60 | $36.37 | $35.00 | $35.66 | $35.66 | 21,742 |
| 2019-08-19 | $36.02 | $37.11 | $35.03 | $35.89 | $35.89 | 54,630 |
| 2019-08-16 | $34.66 | $36.33 | $34.44 | $35.79 | $35.79 | 62,398 |
| 2019-08-15 | $34.86 | $35.76 | $33.81 | $34.86 | $34.86 | 26,286 |
| 2019-08-14 | $36.83 | $36.84 | $34.48 | $35.09 | $35.09 | 42,314 |
| 2019-08-13 | $36.87 | $37.65 | $36.76 | $36.92 | $36.92 | 17,717 |
| 2019-08-12 | $37.33 | $37.94 | $36.90 | $37.07 | $37.07 | 70,203 |
| 2019-08-09 | $39.27 | $39.95 | $37.44 | $37.79 | $37.79 | 45,328 |
| 2019-08-08 | $37.27 | $40.00 | $37.27 | $39.39 | $39.39 | 77,286 |
| 2019-08-07 | $36.19 | $37.49 | $36.14 | $37.13 | $37.13 | 76,212 |
| 2019-08-06 | $35.99 | $36.46 | $35.52 | $36.29 | $36.29 | 86,997 |
| 2019-08-05 | $36.19 | $36.61 | $35.11 | $35.85 | $35.85 | 82,961 |
| 2019-08-02 | $37.04 | $37.91 | $36.50 | $36.74 | $36.74 | 89,264 |
| 2019-08-01 | $36.71 | $38.42 | $36.55 | $37.06 | $37.06 | 80,753 |
| 2019-07-31 | $37.00 | $38.68 | $36.43 | $37.00 | $37.00 | 91,614 |
| 2019-07-30 | $38.00 | $38.00 | $37.18 | $37.49 | $37.49 | 80,896 |
| 2019-07-29 | $38.08 | $38.99 | $36.74 | $38.61 | $38.61 | 37,020 |
| 2019-07-26 | $38.60 | $38.86 | $37.70 | $38.31 | $38.31 | 71,191 |
| 2019-07-25 | $38.99 | $39.00 | $37.82 | $38.60 | $38.60 | 72,349 |
| 2019-07-24 | $38.14 | $38.95 | $37.50 | $38.75 | $38.75 | 35,854 |
| 2019-07-23 | $38.30 | $39.20 | $36.17 | $38.16 | $38.16 | 92,284 |
| 2019-07-22 | $39.03 | $40.06 | $38.05 | $38.05 | $38.05 | 51,387 |
| 2019-07-19 | $39.87 | $40.60 | $38.72 | $38.99 | $38.99 | 28,310 |
| 2019-07-18 | $38.62 | $40.67 | $38.45 | $39.87 | $39.87 | 150,496 |
| 2019-07-17 | $40.70 | $41.34 | $38.12 | $38.82 | $38.82 | 146,304 |
| 2019-07-16 | $40.78 | $41.47 | $40.01 | $40.50 | $40.50 | 38,075 |
| 2019-07-15 | $41.20 | $42.22 | $40.28 | $41.02 | $41.02 | 47,029 |
| 2019-07-12 | $40.61 | $41.44 | $39.98 | $41.14 | $41.14 | 39,024 |
| 2019-07-11 | $41.30 | $41.30 | $40.07 | $40.68 | $40.68 | 36,764 |
| 2019-07-10 | $40.20 | $41.76 | $39.21 | $41.21 | $41.21 | 48,482 |
| 2019-07-09 | $40.20 | $40.22 | $39.61 | $40.20 | $40.20 | 43,866 |
| 2019-07-08 | $40.11 | $40.98 | $39.54 | $40.13 | $40.13 | 189,358 |
| 2019-07-05 | $40.50 | $40.99 | $39.77 | $40.25 | $40.25 | 52,272 |
| 2019-07-03 | $41.68 | $42.70 | $40.48 | $40.53 | $40.53 | 47,933 |
| 2019-07-02 | $42.37 | $43.44 | $40.85 | $41.48 | $41.48 | 110,050 |
| 2019-07-01 | $41.00 | $43.93 | $41.00 | $42.00 | $42.00 | 192,445 |
| 2019-06-28 | $40.33 | $40.52 | $39.01 | $40.24 | $40.24 | 51,078 |
| 2019-06-27 | $38.80 | $40.44 | $38.02 | $39.95 | $39.95 | 152,611 |
| 2019-06-26 | $38.00 | $38.71 | $37.46 | $38.50 | $38.50 | 62,233 |
| 2019-06-25 | $37.60 | $38.71 | $36.48 | $38.35 | $38.35 | 65,459 |
| 2019-06-24 | $37.12 | $37.93 | $36.43 | $37.60 | $37.60 | 62,038 |
| 2019-06-21 | $37.76 | $37.76 | $36.29 | $37.04 | $37.04 | 112,448 |
| 2019-06-20 | $37.50 | $37.94 | $36.26 | $36.90 | $36.90 | 105,555 |
| 2019-06-19 | $36.79 | $37.95 | $36.34 | $37.57 | $37.57 | 94,616 |
| 2019-06-18 | $37.35 | $37.69 | $36.34 | $36.74 | $36.74 | 27,315 |
| 2019-06-17 | $36.15 | $37.45 | $36.10 | $37.03 | $37.03 | 57,000 |
| 2019-06-14 | $37.12 | $37.95 | $35.55 | $36.21 | $36.21 | 146,054 |
| 2019-06-13 | $37.03 | $38.69 | $36.58 | $37.10 | $37.10 | 83,832 |
| 2019-06-12 | $37.53 | $38.12 | $36.80 | $37.35 | $37.35 | 109,970 |
| 2019-06-11 | $39.09 | $39.83 | $37.32 | $37.69 | $37.69 | 58,259 |
| 2019-06-10 | $39.76 | $40.93 | $38.13 | $38.70 | $38.70 | 126,526 |
| 2019-06-07 | $37.81 | $40.00 | $37.81 | $38.90 | $38.90 | 205,887 |
| 2019-06-06 | $38.55 | $40.01 | $37.24 | $37.74 | $37.74 | 67,100 |
| 2019-06-05 | $36.62 | $38.69 | $36.51 | $38.26 | $38.26 | 69,142 |
| 2019-06-04 | $38.14 | $38.23 | $35.77 | $36.42 | $36.42 | 118,838 |
| 2019-06-03 | $37.50 | $39.49 | $37.19 | $37.88 | $37.88 | 169,573 |
| 2019-05-31 | $36.86 | $37.49 | $36.46 | $37.44 | $37.44 | 36,549 |
| 2019-05-30 | $36.96 | $37.46 | $36.13 | $37.08 | $37.08 | 62,493 |
| 2019-05-29 | $36.24 | $37.50 | $35.24 | $36.82 | $36.82 | 41,720 |
| 2019-05-28 | $35.73 | $37.59 | $35.50 | $36.07 | $36.07 | 171,617 |
| 2019-05-24 | $36.87 | $37.50 | $35.29 | $35.82 | $35.82 | 257,861 |
| 2019-05-23 | $36.00 | $38.02 | $35.56 | $36.58 | $36.58 | 224,929 |
| 2019-05-22 | $36.50 | $38.78 | $36.10 | $36.20 | $36.20 | 402,361 |
| 2019-05-21 | $34.50 | $36.50 | $33.79 | $36.21 | $36.21 | 202,173 |
| 2019-05-20 | $32.47 | $34.60 | $32.25 | $32.90 | $32.90 | 103,275 |
| 2019-05-17 | $32.86 | $33.45 | $32.31 | $32.75 | $32.75 | 67,614 |
| 2019-05-16 | $33.87 | $34.35 | $32.76 | $33.20 | $33.20 | 102,580 |
| 2019-05-15 | $33.55 | $35.50 | $33.50 | $33.79 | $33.79 | 186,884 |
| 2019-05-14 | $32.47 | $33.88 | $32.46 | $33.88 | $33.88 | 30,694 |
| 2019-05-13 | $32.38 | $32.56 | $31.95 | $32.46 | $32.46 | 49,883 |
| 2019-05-10 | $32.91 | $33.19 | $32.34 | $33.07 | $33.07 | 18,195 |
| 2019-05-09 | $31.97 | $32.97 | $31.11 | $32.97 | $32.97 | 32,071 |
| 2019-05-08 | $31.97 | $32.54 | $31.73 | $32.42 | $32.42 | 82,159 |
| 2019-05-07 | $32.34 | $32.70 | $31.22 | $31.97 | $31.97 | 148,416 |
| 2019-05-06 | $33.28 | $33.48 | $32.00 | $32.70 | $32.70 | 136,132 |
| 2019-05-03 | $33.67 | $34.00 | $33.00 | $33.91 | $33.91 | 28,145 |
| 2019-05-02 | $33.07 | $33.81 | $32.15 | $33.81 | $33.81 | 85,483 |
| 2019-05-01 | $33.38 | $33.83 | $32.58 | $33.22 | $33.22 | 97,285 |
| 2019-04-30 | $34.14 | $34.33 | $32.63 | $33.07 | $33.07 | 75,648 |
| 2019-04-29 | $31.20 | $34.00 | $31.18 | $33.52 | $33.52 | 451,756 |
| 2019-04-26 | $32.35 | $33.28 | $30.18 | $31.37 | $31.37 | 202,570 |
| 2019-04-25 | $32.50 | $32.50 | $32.00 | $32.25 | $32.25 | 142,957 |
| 2019-04-24 | $33.74 | $33.74 | $32.08 | $32.50 | $32.50 | 151,371 |
| 2019-04-23 | $34.49 | $34.50 | $32.68 | $33.70 | $33.70 | 319,724 |
| 2019-04-22 | $29.67 | $34.39 | $29.27 | $34.35 | $34.35 | 550,862 |
| 2019-04-18 | $29.44 | $32.22 | $28.51 | $30.00 | $30.00 | 2,028,158 |
| 2019-04-17 | $27.19 | $28.00 | $26.80 | $27.90 | $27.90 | 434,159 |
| 2019-04-16 | $27.20 | $27.50 | $26.40 | $27.27 | $27.27 | 56,352 |
| 2019-04-15 | $27.72 | $28.23 | $27.60 | $27.95 | $27.95 | 39,464 |
| 2019-04-12 | $27.14 | $27.63 | $27.10 | $27.50 | $27.50 | 173,994 |
| 2019-04-11 | $27.75 | $27.75 | $27.15 | $27.35 | $27.35 | 4,281 |
| 2019-04-10 | $27.51 | $28.00 | $27.19 | $27.28 | $27.28 | 29,771 |
| 2019-04-09 | $27.40 | $27.75 | $27.14 | $27.50 | $27.50 | 3,944 |
| 2019-04-08 | $27.50 | $27.66 | $26.49 | $27.33 | $27.33 | 11,036 |
| 2019-04-05 | $27.03 | $29.07 | $27.03 | $27.50 | $27.50 | 39,303 |
| 2019-04-04 | $26.25 | $27.46 | $26.25 | $27.20 | $27.20 | 4,523 |
| 2019-04-03 | $27.03 | $27.03 | $25.25 | $26.13 | $26.13 | 89,944 |
| 2019-04-02 | $27.40 | $27.79 | $26.51 | $26.95 | $26.95 | 13,463 |
| 2019-04-01 | $27.50 | $28.25 | $27.35 | $27.58 | $27.58 | 7,204 |
| 2019-03-29 | $26.81 | $28.57 | $26.81 | $27.50 | $27.50 | 62,609 |
| 2019-03-28 | $25.49 | $26.83 | $25.02 | $26.70 | $26.70 | 142,429 |
| 2019-03-27 | $25.73 | $26.24 | $25.33 | $25.47 | $25.47 | 29,821 |
| 2019-03-26 | $25.95 | $26.35 | $25.18 | $25.75 | $25.75 | 21,492 |
| 2019-03-25 | $25.17 | $25.85 | $25.17 | $25.57 | $25.57 | 2,879 |
| 2019-03-22 | $25.64 | $26.14 | $25.30 | $25.30 | $25.30 | 25,919 |
| 2019-03-21 | $26.41 | $26.51 | $25.64 | $25.75 | $25.75 | 43,745 |
| 2019-03-20 | $26.33 | $26.69 | $25.90 | $26.65 | $26.65 | 8,901 |
| 2019-03-19 | $26.91 | $27.26 | $26.34 | $26.44 | $26.44 | 26,083 |
| 2019-03-18 | $27.03 | $27.29 | $26.68 | $26.68 | $26.68 | 5,679 |
| 2019-03-15 | $27.08 | $27.48 | $26.86 | $27.00 | $27.00 | 47,869 |
| 2019-03-14 | $27.00 | $27.80 | $25.85 | $27.00 | $27.00 | 424,808 |
| 2019-03-13 | $27.18 | $27.50 | $26.36 | $27.00 | $27.00 | 134,787 |
| 2019-03-12 | $27.63 | $28.53 | $27.12 | $27.15 | $27.15 | 19,991 |
| 2019-03-11 | $27.70 | $28.38 | $27.45 | $27.75 | $27.75 | 115,803 |
| 2019-03-08 | $28.00 | $28.12 | $27.39 | $27.74 | $27.74 | 9,944 |
| 2019-03-07 | $28.20 | $28.48 | $28.00 | $28.00 | $28.00 | 29,087 |
| 2019-03-06 | $29.29 | $29.63 | $27.32 | $28.27 | $28.27 | 41,338 |
| 2019-03-05 | $29.55 | $29.70 | $29.00 | $29.45 | $29.45 | 13,391 |
| 2019-03-04 | $29.88 | $29.94 | $29.64 | $29.71 | $29.71 | 3,015 |
| 2019-03-01 | $29.72 | $30.10 | $29.17 | $30.10 | $30.10 | 12,354 |
| 2019-02-28 | $27.50 | $29.75 | $27.50 | $29.56 | $29.56 | 63,202 |
| 2019-02-27 | $27.00 | $27.00 | $26.40 | $26.60 | $26.60 | 15,072 |
| 2019-02-26 | $26.36 | $27.00 | $25.95 | $27.00 | $27.00 | 10,627 |
| 2019-02-25 | $24.40 | $26.50 | $24.40 | $26.34 | $26.34 | 220,725 |
| 2019-02-22 | $24.70 | $25.34 | $24.20 | $24.20 | $24.20 | 17,847 |
| 2019-02-21 | $24.59 | $24.80 | $24.40 | $24.50 | $24.50 | 3,593 |
| 2019-02-20 | $23.88 | $24.75 | $23.88 | $24.75 | $24.75 | 5,178 |
| 2019-02-19 | $23.57 | $24.06 | $23.51 | $23.99 | $23.99 | 11,452 |
| 2019-02-15 | $24.48 | $24.59 | $23.75 | $23.75 | $23.75 | 55,319 |
| 2019-02-14 | $23.58 | $24.68 | $23.58 | $23.99 | $23.99 | 71,513 |
| 2019-02-13 | $23.79 | $24.51 | $23.51 | $23.51 | $23.51 | 46,535 |
| 2019-02-12 | $24.16 | $24.25 | $23.18 | $23.86 | $23.86 | 11,836 |
| 2019-02-11 | $24.00 | $24.19 | $23.75 | $24.04 | $24.04 | 49,608 |
| 2019-02-08 | $24.09 | $24.27 | $24.09 | $24.11 | $24.11 | 783 |
| 2019-02-07 | $24.08 | $24.24 | $23.65 | $24.03 | $24.03 | 5,504 |
| 2019-02-06 | $24.20 | $24.55 | $23.80 | $24.00 | $24.00 | 26,163 |
| 2019-02-05 | $24.18 | $24.81 | $24.18 | $24.80 | $24.80 | 2,799 |
| 2019-02-04 | $23.49 | $24.10 | $23.30 | $24.10 | $24.10 | 29,333 |
| 2019-02-01 | $23.75 | $23.75 | $23.12 | $23.63 | $23.63 | 8,523 |
| 2019-01-31 | $23.50 | $24.00 | $23.27 | $23.50 | $23.50 | 19,757 |
| 2019-01-30 | $22.90 | $24.25 | $22.50 | $23.40 | $23.40 | 14,897 |
| 2019-01-29 | $23.99 | $23.99 | $22.90 | $22.90 | $22.90 | 13,821 |
| 2019-01-28 | $23.77 | $23.99 | $23.25 | $23.90 | $23.90 | 4,441 |
| 2019-01-25 | $24.00 | $24.71 | $23.64 | $23.70 | $23.70 | 38,239 |
| 2019-01-24 | $23.99 | $25.24 | $23.52 | $24.00 | $24.00 | 24,266 |
| 2019-01-23 | $23.52 | $24.37 | $23.48 | $23.80 | $23.80 | 13,364 |
| 2019-01-22 | $23.67 | $23.67 | $23.00 | $23.30 | $23.30 | 15,779 |
| 2019-01-18 | $23.40 | $23.80 | $23.25 | $23.67 | $23.67 | 24,302 |
| 2019-01-17 | $23.44 | $23.70 | $23.26 | $23.40 | $23.40 | 19,155 |
| 2019-01-16 | $23.22 | $23.75 | $23.00 | $23.38 | $23.38 | 27,269 |
| 2019-01-15 | $23.36 | $23.94 | $22.93 | $23.00 | $23.00 | 13,362 |
| 2019-01-14 | $23.58 | $23.70 | $22.95 | $23.15 | $23.15 | 16,984 |
| 2019-01-11 | $24.45 | $24.45 | $23.12 | $23.30 | $23.30 | 59,604 |
| 2019-01-10 | $24.10 | $24.38 | $23.01 | $24.38 | $24.38 | 22,666 |
| 2019-01-09 | $24.60 | $24.90 | $23.80 | $24.03 | $24.03 | 40,937 |
| 2019-01-08 | $24.40 | $25.00 | $24.05 | $24.55 | $24.55 | 11,318 |
| 2019-01-07 | $23.68 | $24.63 | $23.68 | $24.14 | $24.14 | 68,009 |
| 2019-01-04 | $22.74 | $23.96 | $21.42 | $23.81 | $23.81 | 23,064 |
| 2019-01-03 | $24.10 | $24.10 | $22.32 | $22.32 | $22.32 | 30,215 |
| 2019-01-02 | $23.89 | $24.60 | $23.36 | $23.75 | $23.75 | 10,071 |
| 2018-12-31 | $23.95 | $24.65 | $23.95 | $24.15 | $24.15 | 3,371 |
| 2018-12-28 | $23.83 | $24.79 | $23.30 | $24.15 | $24.15 | 13,499 |
| 2018-12-27 | $22.73 | $23.58 | $22.50 | $23.57 | $23.57 | 38,212 |
| 2018-12-26 | $23.32 | $23.87 | $22.85 | $23.00 | $23.00 | 24,544 |
| 2018-12-24 | $22.95 | $23.22 | $22.70 | $22.95 | $22.95 | 3,342 |
| 2018-12-21 | $24.89 | $25.30 | $22.83 | $23.14 | $23.14 | 40,704 |
| 2018-12-20 | $26.25 | $26.67 | $24.75 | $24.98 | $24.98 | 24,932 |
| 2018-12-19 | $27.00 | $27.20 | $25.75 | $26.50 | $26.50 | 29,843 |
| 2018-12-18 | $24.86 | $27.56 | $24.54 | $27.00 | $27.00 | 137,453 |
| 2018-12-17 | $24.50 | $24.78 | $24.20 | $24.78 | $24.78 | 25,504 |
| 2018-12-14 | $23.29 | $24.55 | $23.11 | $24.43 | $24.43 | 21,039 |
| 2018-12-13 | $23.46 | $23.52 | $23.09 | $23.25 | $23.25 | 8,076 |
| 2018-12-12 | $23.70 | $23.90 | $23.00 | $23.60 | $23.60 | 47,399 |
| 2018-12-11 | $23.40 | $24.32 | $23.25 | $23.30 | $23.30 | 29,438 |
| 2018-12-10 | $23.74 | $24.40 | $23.03 | $23.50 | $23.50 | 53,114 |
| 2018-12-07 | $23.65 | $24.57 | $23.25 | $23.50 | $23.50 | 54,643 |
| 2018-12-06 | $24.10 | $24.27 | $23.00 | $23.75 | $23.75 | 65,537 |
| 2018-12-04 | $24.50 | $24.75 | $23.75 | $24.30 | $24.30 | 146,712 |
| 2018-12-03 | $25.21 | $25.22 | $24.40 | $24.50 | $24.50 | 9,312 |
| 2018-11-30 | $24.80 | $25.65 | $24.40 | $24.70 | $24.70 | 55,621 |
| 2018-11-29 | $27.00 | $27.77 | $24.40 | $24.80 | $24.80 | 24,397 |
| 2018-11-28 | $24.46 | $24.70 | $24.35 | $24.57 | $24.57 | 2,017 |
| 2018-11-27 | $24.44 | $24.84 | $24.32 | $24.32 | $24.32 | 1,116 |
| 2018-11-26 | $25.73 | $25.75 | $23.95 | $23.99 | $23.99 | 15,997 |
| 2018-11-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 208 |
| 2018-11-21 | $25.10 | $25.25 | $24.68 | $25.25 | $25.25 | 5,978 |
| 2018-11-20 | $24.91 | $25.25 | $24.80 | $24.82 | $24.82 | 18,935 |
| 2018-11-19 | $25.00 | $25.23 | $24.05 | $25.15 | $25.15 | 8,125 |
| 2018-11-16 | $24.60 | $25.34 | $24.56 | $25.00 | $25.00 | 26,718 |
| 2018-11-15 | $24.17 | $24.46 | $23.88 | $24.38 | $24.38 | 15,958 |
| 2018-11-14 | $23.49 | $24.42 | $23.00 | $24.20 | $24.20 | 6,611 |
| 2018-11-13 | $24.00 | $24.37 | $22.89 | $23.31 | $23.31 | 38,270 |
| 2018-11-12 | $24.00 | $24.06 | $24.00 | $24.06 | $24.06 | 6,648 |
| 2018-11-09 | $24.09 | $24.88 | $23.95 | $23.95 | $23.95 | 28,682 |
| 2018-11-08 | $23.99 | $24.97 | $23.71 | $24.46 | $24.46 | 56,829 |
| 2018-11-07 | $24.40 | $24.84 | $23.83 | $24.00 | $24.00 | 24,269 |
| 2018-11-06 | $24.00 | $24.38 | $24.00 | $24.03 | $24.03 | 30,794 |
| 2018-11-05 | $24.05 | $24.32 | $24.00 | $24.29 | $24.29 | 11,841 |
| 2018-11-02 | $23.49 | $24.50 | $23.49 | $24.35 | $24.35 | 8,107 |
| 2018-11-01 | $23.07 | $23.69 | $23.07 | $23.60 | $23.60 | 4,566 |
| 2018-10-31 | $22.99 | $23.63 | $22.88 | $23.26 | $23.26 | 36,366 |
| 2018-10-30 | $23.00 | $23.40 | $22.55 | $22.63 | $22.63 | 35,470 |
| 2018-10-29 | $23.32 | $23.38 | $22.80 | $23.38 | $23.38 | 36,116 |
| 2018-10-26 | $23.60 | $23.60 | $21.74 | $23.05 | $23.05 | 45,162 |
| 2018-10-25 | $23.25 | $23.96 | $22.87 | $23.96 | $23.96 | 38,754 |
| 2018-10-24 | $23.20 | $23.26 | $22.75 | $23.00 | $23.00 | 26,223 |
| 2018-10-23 | $22.51 | $23.25 | $22.51 | $23.19 | $23.19 | 8,244 |
| 2018-10-22 | $22.83 | $23.40 | $22.71 | $23.00 | $23.00 | 25,132 |
| 2018-10-19 | $24.03 | $24.35 | $23.18 | $23.27 | $23.27 | 37,638 |
| 2018-10-18 | $25.20 | $25.25 | $24.01 | $24.03 | $24.03 | 10,985 |
| 2018-10-17 | $25.00 | $25.36 | $24.39 | $25.20 | $25.20 | 5,545 |
| 2018-10-16 | $23.66 | $25.00 | $23.66 | $25.00 | $25.00 | 7,292 |
| 2018-10-15 | $23.87 | $24.49 | $23.50 | $23.60 | $23.60 | 9,156 |
| 2018-10-12 | $21.70 | $25.00 | $21.70 | $23.88 | $23.88 | 202,380 |
| 2018-10-11 | $25.00 | $26.38 | $21.13 | $21.20 | $21.20 | 89,200 |
| 2018-10-10 | $26.12 | $26.34 | $24.27 | $24.43 | $24.43 | 24,745 |
| 2018-10-09 | $27.10 | $27.10 | $26.00 | $26.16 | $26.16 | 20,363 |
| 2018-10-08 | $27.70 | $27.89 | $26.02 | $27.43 | $27.43 | 10,215 |
| 2018-10-05 | $27.75 | $28.37 | $27.27 | $27.86 | $27.86 | 10,027 |
| 2018-10-04 | $28.00 | $28.44 | $26.96 | $27.79 | $27.79 | 14,720 |
| 2018-10-03 | $29.27 | $29.62 | $28.19 | $28.19 | $28.19 | 40,065 |
| 2018-10-02 | $30.95 | $31.50 | $29.02 | $29.15 | $29.15 | 150,090 |
| 2018-10-01 | $29.01 | $30.99 | $29.00 | $30.74 | $30.74 | 53,100 |
| 2018-09-28 | $29.50 | $29.59 | $28.10 | $28.53 | $28.53 | 11,521 |
| 2018-09-27 | $29.84 | $30.09 | $29.01 | $29.67 | $29.67 | 9,378 |
| 2018-09-26 | $29.60 | $30.40 | $29.33 | $29.80 | $29.80 | 87,725 |
| 2018-09-25 | $28.65 | $29.80 | $28.45 | $29.80 | $29.80 | 17,809 |
| 2018-09-24 | $28.15 | $29.00 | $27.20 | $28.90 | $28.90 | 73,964 |
| 2018-09-21 | $27.90 | $28.25 | $27.50 | $28.15 | $28.15 | 15,150 |
| 2018-09-20 | $27.75 | $28.00 | $27.40 | $27.70 | $27.70 | 19,233 |
| 2018-09-19 | $27.04 | $27.79 | $27.03 | $27.66 | $27.66 | 25,122 |
| 2018-09-18 | $25.72 | $27.21 | $25.69 | $26.85 | $26.85 | 24,002 |
| 2018-09-17 | $24.94 | $25.95 | $24.94 | $25.82 | $25.82 | 28,222 |
| 2018-09-14 | $25.34 | $26.23 | $25.34 | $25.87 | $25.87 | 122,419 |
| 2018-09-13 | $25.54 | $26.02 | $25.27 | $25.71 | $25.71 | 28,628 |
| 2018-09-12 | $24.91 | $25.68 | $24.91 | $25.59 | $25.59 | 12,101 |
| 2018-09-11 | $25.72 | $26.00 | $24.99 | $25.46 | $25.46 | 18,393 |
| 2018-09-10 | $24.88 | $26.00 | $24.88 | $25.50 | $25.50 | 58,318 |
| 2018-09-07 | $25.49 | $25.75 | $24.85 | $25.45 | $25.45 | 99,341 |
| 2018-09-06 | $26.18 | $26.45 | $24.37 | $25.50 | $25.50 | 54,187 |
| 2018-09-05 | $26.27 | $26.50 | $26.00 | $26.25 | $26.25 | 21,363 |
| 2018-09-04 | $26.22 | $26.49 | $26.00 | $26.42 | $26.42 | 19,809 |
| 2018-08-31 | $26.15 | $26.61 | $26.01 | $26.22 | $26.22 | 17,114 |
| 2018-08-30 | $26.77 | $27.00 | $26.00 | $26.40 | $26.40 | 16,312 |
| 2018-08-29 | $26.42 | $27.49 | $25.90 | $26.49 | $26.49 | 86,595 |
| 2018-08-28 | $26.85 | $26.88 | $26.05 | $26.35 | $26.35 | 13,857 |
| 2018-08-27 | $26.39 | $26.94 | $25.93 | $26.85 | $26.85 | 45,795 |
| 2018-08-24 | $27.31 | $27.58 | $26.26 | $26.30 | $26.30 | 45,186 |
| 2018-08-23 | $26.90 | $27.70 | $25.63 | $27.31 | $27.31 | 72,870 |
| 2018-08-22 | $25.50 | $26.75 | $24.90 | $26.20 | $26.20 | 68,408 |
| 2018-08-21 | $27.90 | $28.25 | $25.50 | $25.50 | $25.50 | 93,501 |
| 2018-08-20 | $28.40 | $28.40 | $26.35 | $27.49 | $27.49 | 69,744 |
| 2018-08-17 | $29.05 | $29.05 | $28.00 | $28.57 | $28.57 | 10,971 |
| 2018-08-16 | $29.61 | $29.63 | $28.59 | $29.20 | $29.20 | 50,355 |
| 2018-08-15 | $30.18 | $30.50 | $27.40 | $29.49 | $29.49 | 107,742 |
| 2018-08-14 | $29.70 | $30.43 | $28.80 | $30.43 | $30.43 | 149,835 |
| 2018-08-13 | $27.21 | $29.63 | $27.10 | $29.63 | $29.63 | 65,047 |
| 2018-08-10 | $26.81 | $27.69 | $26.00 | $27.61 | $27.61 | 48,443 |
| 2018-08-09 | $26.50 | $27.09 | $25.35 | $26.78 | $26.78 | 195,207 |
| 2018-08-08 | $26.35 | $26.56 | $25.56 | $26.40 | $26.40 | 29,674 |
| 2018-08-07 | $26.50 | $26.95 | $26.00 | $26.19 | $26.19 | 29,581 |
| 2018-08-06 | $25.12 | $26.48 | $25.05 | $26.41 | $26.41 | 77,386 |
| 2018-08-03 | $25.25 | $25.50 | $24.43 | $25.08 | $25.08 | 70,140 |
| 2018-08-02 | $23.71 | $26.41 | $23.25 | $24.80 | $24.80 | 283,212 |
| 2018-08-01 | $23.81 | $24.10 | $23.30 | $23.80 | $23.80 | 201,869 |
| 2018-07-31 | $23.25 | $24.47 | $23.25 | $23.91 | $23.91 | 292,459 |
| 2018-07-30 | $24.80 | $25.25 | $23.00 | $23.25 | $23.25 | 885,773 |
| 2018-07-27 | $25.00 | $26.00 | $24.13 | $25.20 | $25.20 | 4,784,297 |
Endava plc (DAVA) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Micron, Honeywell, Boeing, Snowflake, Zoom, Best Buy & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 19, 2024.jpg)
Stocks making the biggest moves midday: Nvidia, Super Micro Computer, Unilever, Nordstrom and more
These are some of the stocks making notable moves in midday trading.
cnbc.com March 19, 2024Recent Endava plc (DAVA) News
Similar Companies to Endava plc (DAVA) 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 |