Establishment Labs Holdings Inc (ESTA) Exchange: NASDAQ
Data as of May 2, 2025
$33.39 ($2.35) 7.57%
Establishment Labs Holdings Inc - Daily Information
Click for more stock information on Establishment Labs Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.15 |
| Previous Close | $33.39 |
| High | $34.00 |
| Low | $31.04 |
| Adjusted Open | $31.15 |
| Previous Adjusted Close | $33.39 |
| Adjusted High | $34.00 |
| Adjusted Low | $31.04 |
About Establishment Labs Holdings Inc (ESTA)
Establishment Labs Holdings Inc (NASDAQ: ESTA) is a medical device company focused on the development, manufacturing and marketing of breakthrough technology in aesthetic plastic surgery, known as Motiva Implants. Founded in 2008, ESTA has seen a steady growth in their products and expanded their operations to Europe, Latin America, Middle East and Asia Pacific. The company has two major, patented products â Motiva Q, the first breast implant in the world made from non-porous liquid silicone, and Motiva Imprime, a next-generation breast augmentation system capable of providing a uniquely natural feeling. ESTAâs products have become the gold standard in aesthetic breast surgery and have attracted the interest of plastic surgeons, researchers and researchers worldwide. As of 2020, Establishment Labs Holdings Inc has 500+ employees across 11 countries and its shares are traded on the Nasdaq stock exchange, continuing to grow and expand its presence in the medical device industry.
Invest in Establishment Labs Holdings Inc (ESTA)
Historical Stock Data for Establishment Labs Holdings Inc (ESTA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $31.15 | $34.00 | $31.04 | $33.39 | $33.39 | 572,721 |
| 2025-05-01 | $30.71 | $31.81 | $30.50 | $31.04 | $31.04 | 363,388 |
| 2025-04-30 | $29.61 | $30.82 | $29.37 | $30.35 | $30.35 | 214,116 |
| 2025-04-29 | $29.61 | $30.44 | $28.89 | $30.26 | $30.26 | 198,184 |
| 2025-04-28 | $29.97 | $31.60 | $29.26 | $29.57 | $29.57 | 318,907 |
| 2025-04-25 | $29.60 | $30.23 | $29.32 | $29.97 | $29.97 | 375,092 |
| 2025-04-24 | $30.40 | $30.50 | $29.16 | $29.79 | $29.79 | 414,163 |
| 2025-04-23 | $30.26 | $31.00 | $29.17 | $29.78 | $29.78 | 745,517 |
| 2025-04-22 | $29.91 | $30.39 | $28.67 | $28.78 | $28.78 | 687,642 |
| 2025-04-21 | $30.89 | $30.89 | $28.76 | $29.41 | $29.41 | 376,218 |
| 2025-04-17 | $30.20 | $31.91 | $30.09 | $31.45 | $31.45 | 558,397 |
| 2025-04-16 | $31.42 | $31.74 | $29.17 | $30.18 | $30.18 | 464,796 |
| 2025-04-15 | $30.53 | $32.52 | $30.53 | $31.47 | $31.47 | 643,469 |
| 2025-04-14 | $31.06 | $32.17 | $30.36 | $31.32 | $31.32 | 645,479 |
| 2025-04-11 | $30.07 | $31.00 | $28.92 | $30.34 | $30.34 | 720,554 |
| 2025-04-10 | $34.42 | $34.42 | $28.85 | $30.14 | $30.14 | 1,723,255 |
| 2025-04-09 | $26.95 | $34.94 | $26.56 | $34.52 | $34.52 | 1,428,191 |
| 2025-04-08 | $32.28 | $33.39 | $26.96 | $27.31 | $27.31 | 667,238 |
| 2025-04-07 | $30.43 | $34.93 | $29.78 | $31.30 | $31.30 | 1,119,764 |
| 2025-04-04 | $31.27 | $34.22 | $30.85 | $32.30 | $32.30 | 1,321,212 |
| 2025-04-03 | $39.16 | $39.91 | $33.83 | $33.86 | $33.86 | 1,306,564 |
| 2025-04-02 | $39.08 | $42.44 | $38.43 | $41.59 | $41.59 | 453,949 |
| 2025-04-01 | $40.25 | $41.13 | $39.11 | $40.11 | $40.11 | 329,623 |
| 2025-03-31 | $39.46 | $41.07 | $38.48 | $40.81 | $40.81 | 358,682 |
| 2025-03-28 | $40.33 | $41.66 | $38.47 | $40.43 | $40.43 | 250,123 |
| 2025-03-27 | $39.76 | $41.37 | $39.40 | $40.64 | $40.64 | 205,025 |
| 2025-03-26 | $41.37 | $41.79 | $39.10 | $39.92 | $39.92 | 203,178 |
| 2025-03-25 | $41.30 | $41.75 | $40.53 | $41.56 | $41.56 | 253,765 |
| 2025-03-24 | $40.00 | $42.04 | $39.81 | $41.22 | $41.22 | 484,684 |
| 2025-03-21 | $38.74 | $39.87 | $37.67 | $39.67 | $39.67 | 493,686 |
| 2025-03-20 | $39.50 | $40.00 | $38.74 | $39.46 | $39.46 | 265,911 |
| 2025-03-19 | $38.75 | $40.00 | $38.41 | $39.83 | $39.83 | 405,160 |
| 2025-03-18 | $38.91 | $39.20 | $37.93 | $38.79 | $38.79 | 354,499 |
| 2025-03-17 | $37.22 | $39.39 | $35.92 | $39.27 | $39.27 | 358,251 |
| 2025-03-14 | $35.49 | $37.14 | $34.97 | $37.04 | $37.04 | 435,493 |
| 2025-03-13 | $37.23 | $38.06 | $34.51 | $34.82 | $34.82 | 438,671 |
| 2025-03-12 | $36.63 | $38.11 | $36.21 | $38.05 | $38.05 | 378,919 |
| 2025-03-11 | $37.87 | $38.75 | $34.89 | $35.79 | $35.79 | 481,864 |
| 2025-03-10 | $40.96 | $41.48 | $36.48 | $36.69 | $36.69 | 835,978 |
| 2025-03-07 | $41.85 | $42.59 | $39.00 | $41.70 | $41.70 | 797,334 |
| 2025-03-06 | $42.63 | $43.29 | $40.06 | $42.08 | $42.08 | 645,922 |
| 2025-03-05 | $45.51 | $46.00 | $42.79 | $43.60 | $43.60 | 619,023 |
| 2025-03-04 | $41.73 | $46.73 | $41.28 | $46.20 | $46.20 | 1,222,939 |
| 2025-03-03 | $43.00 | $44.23 | $41.51 | $42.88 | $42.88 | 837,575 |
| 2025-02-28 | $42.24 | $43.12 | $40.46 | $42.87 | $42.87 | 653,835 |
| 2025-02-27 | $38.00 | $43.79 | $37.67 | $42.53 | $42.53 | 1,812,166 |
| 2025-02-26 | $35.77 | $37.68 | $35.08 | $36.06 | $36.06 | 667,030 |
| 2025-02-25 | $35.09 | $36.57 | $34.70 | $35.78 | $35.78 | 677,829 |
| 2025-02-24 | $34.02 | $36.30 | $33.50 | $35.21 | $35.21 | 758,752 |
| 2025-02-21 | $35.10 | $35.71 | $32.37 | $33.43 | $33.43 | 559,519 |
| 2025-02-20 | $35.92 | $36.15 | $34.59 | $35.03 | $35.03 | 766,785 |
| 2025-02-19 | $35.33 | $36.87 | $35.04 | $36.09 | $36.09 | 616,145 |
| 2025-02-18 | $37.00 | $37.00 | $35.29 | $35.38 | $35.38 | 563,545 |
| 2025-02-14 | $34.18 | $36.36 | $33.04 | $36.08 | $36.08 | 600,596 |
| 2025-02-13 | $30.61 | $33.68 | $30.43 | $33.59 | $33.59 | 756,006 |
| 2025-02-12 | $29.71 | $30.24 | $29.22 | $30.16 | $30.16 | 391,540 |
| 2025-02-11 | $29.71 | $30.97 | $29.62 | $30.26 | $30.26 | 219,761 |
| 2025-02-10 | $28.76 | $30.45 | $28.16 | $30.15 | $30.15 | 323,230 |
| 2025-02-07 | $30.83 | $30.83 | $28.30 | $28.51 | $28.51 | 424,608 |
| 2025-02-06 | $30.97 | $31.59 | $30.11 | $30.27 | $30.27 | 296,993 |
| 2025-02-05 | $30.91 | $31.65 | $30.50 | $30.80 | $30.80 | 256,527 |
| 2025-02-04 | $30.05 | $31.13 | $29.59 | $30.73 | $30.73 | 530,465 |
| 2025-02-03 | $31.13 | $31.50 | $29.79 | $29.94 | $29.94 | 503,278 |
| 2025-01-31 | $33.73 | $34.08 | $32.05 | $32.05 | $32.05 | 454,331 |
| 2025-01-30 | $34.06 | $35.61 | $33.08 | $33.76 | $33.76 | 581,061 |
| 2025-01-29 | $32.76 | $34.07 | $32.60 | $33.83 | $33.83 | 293,181 |
| 2025-01-28 | $33.25 | $33.29 | $32.27 | $33.00 | $33.00 | 465,517 |
| 2025-01-27 | $32.49 | $34.31 | $31.77 | $33.32 | $33.32 | 340,981 |
| 2025-01-24 | $33.90 | $34.53 | $32.69 | $32.89 | $32.89 | 542,461 |
| 2025-01-23 | $35.88 | $35.99 | $33.46 | $34.02 | $34.02 | 760,262 |
| 2025-01-22 | $35.35 | $36.61 | $35.31 | $36.23 | $36.23 | 312,213 |
| 2025-01-21 | $35.26 | $36.37 | $34.83 | $35.56 | $35.56 | 440,675 |
| 2025-01-17 | $34.96 | $35.59 | $34.09 | $34.56 | $34.56 | 685,568 |
| 2025-01-16 | $34.75 | $36.10 | $34.14 | $34.64 | $34.64 | 533,971 |
| 2025-01-15 | $34.52 | $36.61 | $32.99 | $34.65 | $34.65 | 924,666 |
| 2025-01-14 | $34.86 | $36.67 | $31.14 | $33.15 | $33.15 | 2,009,526 |
| 2025-01-13 | $37.88 | $38.00 | $30.20 | $33.71 | $33.71 | 4,041,518 |
| 2025-01-10 | $46.01 | $47.46 | $45.21 | $45.79 | $45.79 | 530,876 |
| 2025-01-08 | $46.08 | $47.71 | $45.62 | $47.28 | $47.28 | 549,388 |
| 2025-01-07 | $47.00 | $47.22 | $45.80 | $46.82 | $46.82 | 466,729 |
| 2025-01-06 | $46.82 | $47.25 | $45.49 | $46.65 | $46.65 | 906,471 |
| 2025-01-03 | $45.20 | $46.40 | $44.91 | $46.26 | $46.26 | 264,322 |
| 2025-01-02 | $46.86 | $47.16 | $44.13 | $45.28 | $45.28 | 236,175 |
| 2024-12-31 | $45.97 | $46.81 | $45.64 | $46.07 | $46.07 | 220,895 |
| 2024-12-30 | $45.10 | $45.68 | $43.98 | $45.37 | $45.37 | 190,608 |
| 2024-12-27 | $45.95 | $45.95 | $44.51 | $45.94 | $45.94 | 252,212 |
| 2024-12-26 | $44.19 | $46.75 | $43.37 | $46.24 | $46.24 | 307,445 |
| 2024-12-24 | $42.30 | $44.68 | $41.54 | $44.49 | $44.49 | 245,059 |
| 2024-12-23 | $39.75 | $42.25 | $39.11 | $42.14 | $42.14 | 269,158 |
| 2024-12-20 | $38.32 | $40.44 | $38.00 | $40.01 | $40.01 | 374,375 |
| 2024-12-19 | $42.92 | $43.47 | $38.51 | $38.94 | $38.94 | 1,034,149 |
| 2024-12-18 | $44.50 | $47.33 | $42.27 | $42.46 | $42.46 | 684,998 |
| 2024-12-17 | $45.49 | $45.98 | $43.16 | $44.67 | $44.67 | 440,959 |
| 2024-12-16 | $45.99 | $47.48 | $44.75 | $45.81 | $45.81 | 303,164 |
| 2024-12-13 | $45.92 | $46.77 | $44.82 | $46.00 | $46.00 | 208,530 |
| 2024-12-12 | $46.53 | $47.22 | $44.94 | $45.71 | $45.71 | 297,235 |
| 2024-12-11 | $43.79 | $47.39 | $43.38 | $46.52 | $46.52 | 549,005 |
| 2024-12-10 | $43.15 | $43.87 | $42.43 | $43.28 | $43.28 | 492,975 |
| 2024-12-09 | $44.38 | $44.38 | $42.79 | $43.27 | $43.27 | 127,013 |
| 2024-12-06 | $42.41 | $44.01 | $42.11 | $43.95 | $43.95 | 252,285 |
| 2024-12-05 | $44.38 | $44.39 | $41.63 | $41.79 | $41.79 | 337,647 |
| 2024-12-04 | $44.47 | $45.69 | $43.86 | $44.17 | $44.17 | 393,435 |
| 2024-12-03 | $45.73 | $46.49 | $43.73 | $44.43 | $44.43 | 187,451 |
| 2024-12-02 | $45.96 | $47.30 | $45.05 | $46.00 | $46.00 | 420,837 |
| 2024-11-29 | $46.28 | $47.19 | $45.71 | $45.89 | $45.89 | 162,940 |
| 2024-11-27 | $45.95 | $46.40 | $44.57 | $46.07 | $46.07 | 212,682 |
| 2024-11-26 | $45.40 | $46.86 | $44.71 | $45.57 | $45.57 | 349,845 |
| 2024-11-25 | $43.84 | $45.97 | $43.53 | $45.55 | $45.55 | 644,747 |
| 2024-11-22 | $42.86 | $43.75 | $41.97 | $43.08 | $43.08 | 276,371 |
| 2024-11-21 | $41.90 | $43.54 | $41.45 | $42.61 | $42.61 | 552,326 |
| 2024-11-20 | $37.34 | $41.99 | $37.10 | $41.81 | $41.81 | 996,952 |
| 2024-11-19 | $37.21 | $37.92 | $36.26 | $37.52 | $37.52 | 217,842 |
| 2024-11-18 | $37.73 | $38.85 | $37.31 | $37.78 | $37.78 | 604,199 |
| 2024-11-15 | $38.00 | $38.00 | $36.41 | $37.79 | $37.79 | 691,244 |
| 2024-11-14 | $39.17 | $40.06 | $37.00 | $37.51 | $37.51 | 647,717 |
| 2024-11-13 | $42.57 | $43.24 | $38.74 | $39.32 | $39.32 | 651,298 |
| 2024-11-12 | $45.21 | $45.21 | $42.26 | $42.38 | $42.38 | 724,475 |
| 2024-11-11 | $46.15 | $47.48 | $44.62 | $45.29 | $45.29 | 545,423 |
| 2024-11-08 | $42.65 | $49.32 | $42.01 | $46.25 | $46.25 | 1,476,048 |
| 2024-11-07 | $48.98 | $50.85 | $47.07 | $48.12 | $48.12 | 594,649 |
| 2024-11-06 | $50.06 | $50.07 | $47.86 | $48.81 | $48.81 | 339,847 |
| 2024-11-05 | $46.84 | $48.75 | $46.54 | $47.90 | $47.90 | 382,938 |
| 2024-11-04 | $45.54 | $47.03 | $44.77 | $46.76 | $46.76 | 264,891 |
| 2024-11-01 | $43.36 | $46.38 | $43.36 | $45.42 | $45.42 | 330,789 |
| 2024-10-31 | $44.56 | $46.64 | $43.09 | $43.09 | $43.09 | 329,070 |
| 2024-10-30 | $44.43 | $45.80 | $44.24 | $44.97 | $44.97 | 403,652 |
| 2024-10-29 | $44.07 | $46.19 | $43.75 | $44.84 | $44.84 | 117,315 |
| 2024-10-28 | $45.06 | $46.87 | $44.11 | $44.76 | $44.76 | 457,244 |
| 2024-10-25 | $45.12 | $46.23 | $44.64 | $44.64 | $44.64 | 215,803 |
| 2024-10-24 | $45.45 | $45.65 | $44.14 | $44.87 | $44.87 | 279,153 |
| 2024-10-23 | $45.16 | $46.23 | $44.29 | $44.96 | $44.96 | 454,310 |
| 2024-10-22 | $41.79 | $45.46 | $41.36 | $45.16 | $45.16 | 415,708 |
| 2024-10-21 | $41.93 | $42.09 | $40.92 | $41.80 | $41.80 | 192,083 |
| 2024-10-18 | $42.44 | $43.20 | $41.80 | $41.91 | $41.91 | 522,012 |
| 2024-10-17 | $43.11 | $43.43 | $42.09 | $42.29 | $42.29 | 189,994 |
| 2024-10-16 | $43.04 | $44.06 | $42.63 | $42.91 | $42.91 | 234,966 |
| 2024-10-15 | $41.18 | $42.85 | $40.11 | $42.53 | $42.53 | 190,914 |
| 2024-10-14 | $40.42 | $42.32 | $39.52 | $41.28 | $41.28 | 314,767 |
| 2024-10-11 | $38.53 | $40.44 | $38.53 | $39.83 | $39.83 | 414,906 |
| 2024-10-10 | $41.00 | $41.97 | $38.67 | $38.79 | $38.79 | 690,399 |
| 2024-10-09 | $42.29 | $42.79 | $41.13 | $41.32 | $41.32 | 348,472 |
| 2024-10-08 | $46.25 | $46.79 | $42.34 | $42.49 | $42.49 | 365,768 |
| 2024-10-07 | $45.54 | $46.78 | $44.55 | $46.23 | $46.23 | 587,955 |
| 2024-10-04 | $42.20 | $45.43 | $41.77 | $45.25 | $45.25 | 523,698 |
| 2024-10-03 | $44.40 | $44.70 | $41.68 | $41.82 | $41.82 | 312,339 |
| 2024-10-02 | $40.96 | $46.47 | $39.61 | $44.66 | $44.66 | 843,821 |
| 2024-10-01 | $43.00 | $43.62 | $37.32 | $40.56 | $40.56 | 1,982,246 |
| 2024-09-30 | $46.11 | $47.51 | $43.11 | $43.27 | $43.27 | 974,251 |
| 2024-09-27 | $49.61 | $50.00 | $45.61 | $47.04 | $47.04 | 3,289,248 |
| 2024-09-26 | $40.73 | $41.80 | $40.09 | $41.20 | $41.20 | 254,770 |
| 2024-09-25 | $40.00 | $40.25 | $38.97 | $39.90 | $39.90 | 253,934 |
| 2024-09-24 | $40.33 | $40.63 | $39.49 | $39.77 | $39.77 | 146,747 |
| 2024-09-23 | $42.60 | $43.06 | $40.09 | $40.13 | $40.13 | 131,640 |
| 2024-09-20 | $43.80 | $44.32 | $42.30 | $42.45 | $42.45 | 148,288 |
| 2024-09-19 | $43.77 | $45.23 | $41.70 | $43.96 | $43.96 | 206,369 |
| 2024-09-18 | $43.76 | $45.45 | $42.22 | $42.33 | $42.33 | 167,131 |
| 2024-09-17 | $45.00 | $46.35 | $42.70 | $43.56 | $43.56 | 376,855 |
| 2024-09-16 | $44.00 | $44.74 | $42.75 | $44.66 | $44.66 | 204,945 |
| 2024-09-13 | $43.07 | $44.21 | $42.44 | $44.20 | $44.20 | 151,715 |
| 2024-09-12 | $41.08 | $42.34 | $40.05 | $42.29 | $42.29 | 91,636 |
| 2024-09-11 | $42.71 | $42.71 | $40.42 | $40.99 | $40.99 | 143,480 |
| 2024-09-10 | $42.32 | $43.26 | $42.04 | $42.79 | $42.79 | 240,832 |
| 2024-09-09 | $42.07 | $43.20 | $41.67 | $42.29 | $42.29 | 157,175 |
| 2024-09-06 | $42.53 | $42.66 | $40.96 | $41.59 | $41.59 | 94,384 |
| 2024-09-05 | $41.98 | $42.72 | $41.25 | $42.50 | $42.50 | 81,012 |
| 2024-09-04 | $41.72 | $42.98 | $41.21 | $41.79 | $41.79 | 139,161 |
| 2024-09-03 | $45.04 | $45.85 | $41.43 | $42.20 | $42.20 | 517,520 |
| 2024-08-30 | $44.97 | $45.85 | $44.56 | $45.82 | $45.82 | 151,878 |
| 2024-08-29 | $46.68 | $46.86 | $43.62 | $44.52 | $44.52 | 216,564 |
| 2024-08-28 | $46.10 | $46.43 | $45.68 | $46.19 | $46.19 | 115,122 |
| 2024-08-27 | $45.75 | $46.45 | $45.37 | $46.27 | $46.27 | 97,148 |
| 2024-08-26 | $45.85 | $46.27 | $44.85 | $46.08 | $46.08 | 121,659 |
| 2024-08-23 | $43.91 | $46.04 | $43.62 | $45.65 | $45.65 | 100,228 |
| 2024-08-22 | $44.40 | $44.40 | $42.48 | $43.33 | $43.33 | 110,412 |
| 2024-08-21 | $44.29 | $44.93 | $43.35 | $44.05 | $44.05 | 143,782 |
| 2024-08-20 | $43.80 | $44.25 | $42.39 | $44.06 | $44.06 | 184,610 |
| 2024-08-19 | $42.36 | $43.85 | $42.20 | $43.78 | $43.78 | 109,596 |
| 2024-08-16 | $43.07 | $43.79 | $42.11 | $42.22 | $42.22 | 143,730 |
| 2024-08-15 | $42.99 | $43.84 | $42.47 | $43.27 | $43.27 | 163,714 |
| 2024-08-14 | $42.40 | $42.88 | $41.03 | $41.51 | $41.51 | 173,992 |
| 2024-08-13 | $41.68 | $44.29 | $41.10 | $42.39 | $42.39 | 361,143 |
| 2024-08-12 | $41.79 | $43.83 | $40.89 | $41.04 | $41.04 | 238,439 |
| 2024-08-09 | $39.39 | $42.44 | $38.71 | $41.49 | $41.49 | 724,119 |
| 2024-08-08 | $35.92 | $39.25 | $35.70 | $38.99 | $38.99 | 405,219 |
| 2024-08-07 | $33.69 | $38.54 | $33.51 | $35.56 | $35.56 | 1,041,818 |
| 2024-08-06 | $34.98 | $36.86 | $34.01 | $36.53 | $36.53 | 754,955 |
| 2024-08-05 | $34.66 | $35.91 | $33.50 | $34.40 | $34.40 | 498,366 |
| 2024-08-02 | $41.21 | $41.26 | $37.09 | $37.59 | $37.59 | 602,049 |
| 2024-08-01 | $44.22 | $44.46 | $41.15 | $42.51 | $42.51 | 246,480 |
| 2024-07-31 | $45.58 | $46.28 | $43.77 | $44.44 | $44.44 | 199,480 |
| 2024-07-30 | $47.24 | $47.24 | $44.89 | $45.39 | $45.39 | 186,408 |
| 2024-07-29 | $48.20 | $48.89 | $46.76 | $47.06 | $47.06 | 217,651 |
| 2024-07-26 | $50.19 | $50.38 | $48.15 | $48.20 | $48.20 | 163,548 |
| 2024-07-25 | $47.56 | $49.54 | $47.06 | $48.14 | $48.14 | 246,390 |
| 2024-07-24 | $47.84 | $49.00 | $47.26 | $47.78 | $47.78 | 260,875 |
| 2024-07-23 | $46.92 | $48.36 | $46.88 | $48.01 | $48.01 | 186,615 |
| 2024-07-22 | $45.85 | $47.68 | $44.75 | $47.35 | $47.35 | 226,121 |
| 2024-07-19 | $46.19 | $47.22 | $44.33 | $45.47 | $45.47 | 184,090 |
| 2024-07-18 | $47.77 | $48.77 | $45.45 | $46.44 | $46.44 | 349,110 |
| 2024-07-17 | $49.38 | $52.41 | $47.52 | $47.52 | $47.52 | 702,683 |
| 2024-07-16 | $45.78 | $50.79 | $45.78 | $48.99 | $48.99 | 630,582 |
| 2024-07-15 | $45.27 | $46.49 | $44.90 | $45.52 | $45.52 | 207,894 |
| 2024-07-12 | $46.13 | $47.00 | $44.59 | $44.89 | $44.89 | 251,927 |
| 2024-07-11 | $42.74 | $46.79 | $42.74 | $45.63 | $45.63 | 411,728 |
| 2024-07-10 | $44.50 | $44.88 | $43.02 | $43.31 | $43.31 | 140,282 |
| 2024-07-09 | $45.00 | $45.07 | $44.02 | $44.29 | $44.29 | 280,375 |
| 2024-07-08 | $44.00 | $45.47 | $43.41 | $44.97 | $44.97 | 248,514 |
| 2024-07-05 | $43.80 | $44.76 | $42.73 | $43.23 | $43.23 | 212,384 |
| 2024-07-03 | $42.80 | $43.81 | $42.61 | $43.73 | $43.73 | 78,696 |
| 2024-07-02 | $44.03 | $44.03 | $42.53 | $42.75 | $42.75 | 245,107 |
| 2024-07-01 | $45.23 | $45.80 | $42.37 | $43.34 | $43.34 | 408,116 |
| 2024-06-28 | $44.39 | $45.50 | $44.03 | $45.44 | $45.44 | 300,529 |
| 2024-06-27 | $43.14 | $44.46 | $42.93 | $43.88 | $43.88 | 250,453 |
| 2024-06-26 | $44.36 | $46.09 | $43.16 | $43.59 | $43.59 | 397,769 |
| 2024-06-25 | $44.30 | $45.61 | $43.95 | $44.53 | $44.53 | 488,245 |
| 2024-06-24 | $41.50 | $45.53 | $41.47 | $44.54 | $44.54 | 638,989 |
| 2024-06-21 | $42.93 | $42.99 | $40.94 | $41.46 | $41.46 | 723,556 |
| 2024-06-20 | $43.35 | $43.86 | $42.40 | $42.73 | $42.73 | 214,389 |
| 2024-06-18 | $43.62 | $43.72 | $42.36 | $43.50 | $43.50 | 333,601 |
| 2024-06-17 | $44.75 | $45.32 | $42.74 | $43.21 | $43.21 | 664,232 |
| 2024-06-14 | $44.41 | $45.78 | $43.33 | $44.48 | $44.48 | 569,228 |
| 2024-06-13 | $47.19 | $47.19 | $44.02 | $44.72 | $44.72 | 306,745 |
| 2024-06-12 | $48.25 | $48.92 | $47.24 | $47.43 | $47.43 | 368,214 |
| 2024-06-11 | $48.04 | $48.06 | $46.50 | $46.59 | $46.59 | 240,125 |
| 2024-06-10 | $47.58 | $50.43 | $46.73 | $48.47 | $48.47 | 265,985 |
| 2024-06-07 | $50.84 | $51.57 | $47.96 | $48.12 | $48.12 | 355,349 |
| 2024-06-06 | $54.51 | $54.60 | $51.01 | $51.75 | $51.75 | 506,791 |
| 2024-06-05 | $57.50 | $58.00 | $53.62 | $53.89 | $53.89 | 1,066,274 |
| 2024-06-04 | $51.34 | $51.61 | $49.85 | $50.80 | $50.80 | 255,679 |
| 2024-06-03 | $52.43 | $52.64 | $50.88 | $51.82 | $51.82 | 136,943 |
| 2024-05-31 | $52.03 | $53.26 | $51.27 | $52.23 | $52.23 | 168,334 |
| 2024-05-30 | $51.93 | $53.15 | $51.12 | $51.60 | $51.60 | 173,528 |
| 2024-05-29 | $51.87 | $52.49 | $51.21 | $51.72 | $51.72 | 121,257 |
| 2024-05-28 | $54.18 | $54.44 | $52.29 | $53.07 | $53.07 | 190,704 |
| 2024-05-24 | $53.20 | $54.52 | $52.48 | $53.54 | $53.54 | 202,579 |
| 2024-05-23 | $53.29 | $53.96 | $52.37 | $53.10 | $53.10 | 111,893 |
| 2024-05-22 | $52.64 | $54.63 | $52.58 | $53.30 | $53.30 | 134,531 |
| 2024-05-21 | $53.72 | $54.61 | $51.81 | $54.37 | $54.37 | 217,874 |
| 2024-05-20 | $56.35 | $56.35 | $53.86 | $54.00 | $54.00 | 309,104 |
| 2024-05-17 | $58.05 | $59.00 | $56.39 | $56.57 | $56.57 | 267,008 |
| 2024-05-16 | $59.91 | $60.09 | $57.67 | $57.96 | $57.96 | 216,934 |
| 2024-05-15 | $59.87 | $60.12 | $58.57 | $59.86 | $59.86 | 223,842 |
| 2024-05-14 | $56.89 | $59.80 | $56.48 | $58.81 | $58.81 | 304,373 |
| 2024-05-13 | $56.33 | $56.63 | $55.35 | $56.19 | $56.19 | 221,824 |
| 2024-05-10 | $57.60 | $58.44 | $55.94 | $55.96 | $55.96 | 205,407 |
| 2024-05-09 | $54.39 | $59.90 | $52.83 | $56.83 | $56.83 | 676,363 |
| 2024-05-08 | $52.90 | $53.46 | $49.18 | $51.25 | $51.25 | 490,293 |
| 2024-05-07 | $54.60 | $54.73 | $53.62 | $53.94 | $53.94 | 278,741 |
| 2024-05-06 | $53.06 | $54.49 | $52.81 | $54.38 | $54.38 | 170,974 |
| 2024-05-03 | $50.80 | $52.83 | $50.50 | $52.83 | $52.83 | 285,141 |
| 2024-05-02 | $51.14 | $51.14 | $49.00 | $49.50 | $49.50 | 257,098 |
| 2024-05-01 | $49.86 | $51.44 | $49.47 | $50.61 | $50.61 | 226,128 |
| 2024-04-30 | $48.15 | $50.15 | $48.15 | $50.01 | $50.01 | 222,358 |
| 2024-04-29 | $48.59 | $49.74 | $48.45 | $49.00 | $49.00 | 104,157 |
| 2024-04-26 | $49.03 | $49.28 | $47.90 | $48.47 | $48.47 | 168,008 |
| 2024-04-25 | $48.00 | $48.95 | $45.92 | $48.54 | $48.54 | 212,633 |
| 2024-04-24 | $49.52 | $50.49 | $48.49 | $48.95 | $48.95 | 156,498 |
| 2024-04-23 | $48.28 | $50.03 | $47.78 | $49.69 | $49.69 | 266,011 |
| 2024-04-22 | $46.84 | $49.12 | $44.86 | $48.27 | $48.27 | 471,404 |
| 2024-04-19 | $52.53 | $52.60 | $47.07 | $47.38 | $47.38 | 427,182 |
| 2024-04-18 | $52.66 | $53.56 | $51.90 | $52.57 | $52.57 | 173,511 |
| 2024-04-17 | $52.22 | $53.12 | $51.06 | $52.15 | $52.15 | 202,493 |
| 2024-04-16 | $50.55 | $52.61 | $50.10 | $51.74 | $51.74 | 327,378 |
| 2024-04-15 | $51.82 | $51.82 | $50.75 | $51.02 | $51.02 | 324,303 |
| 2024-04-12 | $52.80 | $53.28 | $49.50 | $50.75 | $50.75 | 293,200 |
| 2024-04-11 | $53.90 | $53.90 | $52.47 | $53.04 | $53.04 | 235,629 |
| 2024-04-10 | $52.37 | $54.68 | $52.01 | $53.19 | $53.19 | 237,265 |
| 2024-04-09 | $54.18 | $55.73 | $53.76 | $55.38 | $55.38 | 308,691 |
| 2024-04-08 | $54.72 | $54.75 | $52.76 | $54.19 | $54.19 | 220,306 |
| 2024-04-05 | $52.50 | $54.29 | $52.50 | $54.16 | $54.16 | 265,337 |
| 2024-04-04 | $53.00 | $54.67 | $52.46 | $52.70 | $52.70 | 387,672 |
| 2024-04-03 | $50.95 | $52.90 | $50.10 | $52.79 | $52.79 | 412,783 |
| 2024-04-02 | $47.65 | $52.93 | $45.78 | $50.45 | $50.45 | 879,956 |
| 2024-04-01 | $52.13 | $52.13 | $48.75 | $48.80 | $48.80 | 312,612 |
| 2024-03-28 | $50.99 | $51.63 | $50.47 | $50.90 | $50.90 | 359,874 |
| 2024-03-27 | $50.10 | $50.82 | $49.12 | $50.76 | $50.76 | 282,003 |
| 2024-03-26 | $48.49 | $50.49 | $48.34 | $49.70 | $49.70 | 383,848 |
| 2024-03-25 | $48.20 | $48.51 | $47.60 | $47.76 | $47.76 | 291,123 |
| 2024-03-22 | $48.32 | $49.97 | $46.78 | $47.70 | $47.70 | 437,702 |
| 2024-03-21 | $51.29 | $51.73 | $47.96 | $48.84 | $48.84 | 470,736 |
| 2024-03-20 | $50.40 | $51.19 | $49.59 | $51.04 | $51.04 | 180,955 |
| 2024-03-19 | $49.84 | $50.99 | $49.84 | $50.34 | $50.34 | 160,347 |
| 2024-03-18 | $49.43 | $50.96 | $48.47 | $50.69 | $50.69 | 239,414 |
| 2024-03-15 | $47.90 | $49.88 | $47.50 | $49.00 | $49.00 | 246,562 |
| 2024-03-14 | $49.72 | $50.89 | $47.56 | $48.27 | $48.27 | 366,934 |
| 2024-03-13 | $50.23 | $51.99 | $49.71 | $50.42 | $50.42 | 208,941 |
| 2024-03-12 | $49.88 | $50.22 | $48.73 | $50.03 | $50.03 | 211,074 |
| 2024-03-11 | $49.50 | $50.00 | $48.20 | $48.73 | $48.73 | 483,699 |
| 2024-03-08 | $50.74 | $51.20 | $50.05 | $50.41 | $50.41 | 425,006 |
| 2024-03-07 | $49.89 | $51.16 | $48.97 | $49.90 | $49.90 | 618,392 |
| 2024-03-06 | $46.52 | $49.96 | $46.44 | $49.25 | $49.25 | 248,906 |
| 2024-03-05 | $47.83 | $48.62 | $45.93 | $46.02 | $46.02 | 239,482 |
| 2024-03-04 | $43.17 | $47.88 | $43.17 | $47.47 | $47.47 | 917,790 |
| 2024-03-01 | $46.95 | $46.95 | $43.06 | $44.11 | $44.11 | 727,005 |
| 2024-02-29 | $45.99 | $48.53 | $44.01 | $45.68 | $45.68 | 1,600,699 |
| 2024-02-28 | $38.72 | $40.75 | $37.99 | $38.46 | $38.46 | 920,562 |
| 2024-02-27 | $39.88 | $40.28 | $38.57 | $39.69 | $39.69 | 501,781 |
| 2024-02-26 | $36.86 | $39.73 | $36.56 | $39.67 | $39.67 | 246,452 |
| 2024-02-23 | $37.18 | $37.47 | $35.85 | $36.95 | $36.95 | 157,826 |
| 2024-02-22 | $36.23 | $37.29 | $35.42 | $36.76 | $36.76 | 253,190 |
| 2024-02-21 | $37.02 | $37.35 | $35.69 | $35.80 | $35.80 | 657,754 |
| 2024-02-20 | $39.82 | $39.91 | $37.32 | $37.60 | $37.60 | 604,354 |
| 2024-02-16 | $39.29 | $40.37 | $38.72 | $40.00 | $40.00 | 278,956 |
| 2024-02-15 | $38.11 | $40.24 | $35.66 | $39.02 | $39.02 | 383,742 |
| 2024-02-14 | $38.13 | $38.13 | $33.51 | $37.27 | $37.27 | 895,671 |
| 2024-02-13 | $36.98 | $37.61 | $35.73 | $37.25 | $37.25 | 174,673 |
| 2024-02-12 | $37.98 | $39.89 | $37.93 | $39.19 | $39.19 | 192,591 |
| 2024-02-09 | $38.78 | $38.92 | $37.04 | $38.16 | $38.16 | 169,667 |
| 2024-02-08 | $37.48 | $38.64 | $36.29 | $38.36 | $38.36 | 176,904 |
| 2024-02-07 | $38.39 | $38.39 | $37.11 | $37.70 | $37.70 | 121,055 |
| 2024-02-06 | $36.88 | $38.37 | $36.69 | $38.22 | $38.22 | 169,612 |
| 2024-02-05 | $37.10 | $37.53 | $35.44 | $36.57 | $36.57 | 404,298 |
| 2024-02-02 | $37.50 | $38.16 | $36.92 | $37.94 | $37.94 | 152,129 |
| 2024-02-01 | $38.57 | $38.86 | $36.77 | $38.02 | $38.02 | 291,642 |
| 2024-01-31 | $37.71 | $39.93 | $37.41 | $38.50 | $38.50 | 697,610 |
| 2024-01-30 | $38.01 | $38.67 | $37.32 | $37.88 | $37.88 | 398,946 |
| 2024-01-29 | $35.73 | $38.47 | $35.61 | $38.29 | $38.29 | 1,191,496 |
| 2024-01-26 | $36.41 | $36.99 | $35.02 | $35.90 | $35.90 | 389,844 |
| 2024-01-25 | $35.30 | $36.46 | $34.84 | $36.01 | $36.01 | 312,180 |
| 2024-01-24 | $37.26 | $37.99 | $34.52 | $35.30 | $35.30 | 532,266 |
| 2024-01-23 | $37.57 | $37.74 | $35.57 | $36.86 | $36.86 | 500,749 |
| 2024-01-22 | $37.31 | $38.20 | $37.06 | $37.57 | $37.57 | 789,462 |
| 2024-01-19 | $36.14 | $36.39 | $35.22 | $36.30 | $36.30 | 381,086 |
| 2024-01-18 | $35.10 | $36.52 | $34.29 | $36.13 | $36.13 | 396,029 |
| 2024-01-17 | $33.55 | $35.29 | $32.00 | $34.61 | $34.61 | 413,934 |
| 2024-01-16 | $35.28 | $35.30 | $32.59 | $34.72 | $34.72 | 738,333 |
| 2024-01-12 | $34.50 | $35.75 | $34.13 | $35.46 | $35.46 | 833,783 |
| 2024-01-11 | $31.51 | $34.56 | $31.20 | $34.10 | $34.10 | 1,003,637 |
| 2024-01-10 | $28.71 | $33.69 | $28.65 | $31.68 | $31.68 | 1,054,888 |
| 2024-01-09 | $27.48 | $31.37 | $27.28 | $28.42 | $28.42 | 727,273 |
| 2024-01-08 | $26.71 | $28.11 | $26.59 | $27.63 | $27.63 | 361,609 |
| 2024-01-05 | $25.39 | $27.46 | $24.86 | $26.91 | $26.91 | 320,042 |
| 2024-01-04 | $24.81 | $25.70 | $24.43 | $25.46 | $25.46 | 189,652 |
| 2024-01-03 | $25.97 | $26.08 | $24.42 | $24.83 | $24.83 | 248,822 |
| 2024-01-02 | $25.49 | $27.76 | $25.15 | $26.59 | $26.59 | 450,517 |
| 2023-12-29 | $25.68 | $26.01 | $25.00 | $25.89 | $25.89 | 228,521 |
| 2023-12-28 | $25.86 | $25.88 | $24.73 | $25.68 | $25.68 | 302,696 |
| 2023-12-27 | $25.32 | $25.48 | $24.69 | $25.33 | $25.33 | 271,962 |
| 2023-12-26 | $25.24 | $25.99 | $24.80 | $25.37 | $25.37 | 225,566 |
| 2023-12-22 | $24.37 | $25.00 | $24.01 | $24.74 | $24.74 | 290,005 |
| 2023-12-21 | $23.51 | $24.47 | $23.38 | $24.14 | $24.14 | 186,408 |
| 2023-12-20 | $24.65 | $24.94 | $23.04 | $23.09 | $23.09 | 302,689 |
| 2023-12-19 | $23.24 | $24.86 | $23.24 | $24.74 | $24.74 | 321,746 |
| 2023-12-18 | $25.34 | $25.36 | $22.55 | $22.99 | $22.99 | 376,670 |
| 2023-12-15 | $27.38 | $27.38 | $24.75 | $25.56 | $25.56 | 419,101 |
| 2023-12-14 | $24.70 | $28.16 | $24.26 | $26.99 | $26.99 | 621,836 |
| 2023-12-13 | $22.75 | $24.16 | $22.56 | $24.12 | $24.12 | 309,211 |
| 2023-12-12 | $22.73 | $23.29 | $22.05 | $22.88 | $22.88 | 424,042 |
| 2023-12-11 | $22.91 | $23.19 | $22.42 | $22.95 | $22.95 | 348,287 |
| 2023-12-08 | $23.14 | $23.67 | $22.77 | $23.23 | $23.23 | 463,367 |
| 2023-12-07 | $23.15 | $23.78 | $22.76 | $23.18 | $23.18 | 663,407 |
| 2023-12-06 | $24.63 | $25.02 | $23.21 | $23.29 | $23.29 | 327,501 |
| 2023-12-05 | $25.19 | $25.61 | $24.23 | $24.46 | $24.46 | 374,419 |
| 2023-12-04 | $25.40 | $26.02 | $24.90 | $25.36 | $25.36 | 227,562 |
| 2023-12-01 | $25.53 | $26.73 | $25.28 | $25.73 | $25.73 | 333,362 |
| 2023-11-30 | $24.81 | $26.17 | $24.32 | $25.65 | $25.65 | 336,873 |
| 2023-11-29 | $24.99 | $26.14 | $24.18 | $24.74 | $24.74 | 247,362 |
| 2023-11-28 | $23.53 | $25.10 | $22.81 | $24.86 | $24.86 | 339,441 |
| 2023-11-27 | $24.75 | $25.68 | $23.55 | $23.57 | $23.57 | 271,883 |
| 2023-11-24 | $24.89 | $25.83 | $24.83 | $25.15 | $25.15 | 100,032 |
| 2023-11-22 | $24.43 | $26.62 | $24.02 | $25.13 | $25.13 | 494,356 |
| 2023-11-21 | $22.02 | $24.75 | $21.26 | $24.21 | $24.21 | 691,448 |
| 2023-11-20 | $22.61 | $22.61 | $21.54 | $22.00 | $22.00 | 465,033 |
| 2023-11-17 | $23.76 | $23.76 | $21.85 | $22.00 | $22.00 | 456,305 |
| 2023-11-16 | $22.59 | $23.59 | $22.40 | $23.17 | $23.17 | 481,838 |
| 2023-11-15 | $25.98 | $26.10 | $23.12 | $23.27 | $23.27 | 624,972 |
| 2023-11-14 | $23.60 | $26.13 | $22.75 | $25.81 | $25.81 | 843,058 |
| 2023-11-13 | $21.85 | $23.27 | $21.60 | $22.05 | $22.05 | 838,570 |
| 2023-11-10 | $22.80 | $23.27 | $19.84 | $21.68 | $21.68 | 2,468,400 |
| 2023-11-09 | $26.50 | $27.13 | $22.31 | $22.78 | $22.78 | 1,454,732 |
| 2023-11-08 | $20.75 | $31.30 | $16.96 | $25.12 | $25.12 | 10,486,459 |
| 2023-11-07 | $33.66 | $33.82 | $31.72 | $32.70 | $32.70 | 898,270 |
| 2023-11-06 | $35.27 | $35.92 | $33.28 | $33.93 | $33.93 | 238,318 |
| 2023-11-03 | $35.24 | $38.15 | $34.81 | $35.31 | $35.31 | 440,664 |
| 2023-11-02 | $32.05 | $34.28 | $31.75 | $34.21 | $34.21 | 318,554 |
| 2023-11-01 | $29.33 | $31.89 | $28.69 | $31.55 | $31.55 | 611,866 |
| 2023-10-31 | $31.33 | $31.45 | $29.14 | $29.28 | $29.28 | 586,770 |
| 2023-10-30 | $31.82 | $32.46 | $31.43 | $31.65 | $31.65 | 405,621 |
| 2023-10-27 | $31.10 | $32.02 | $30.30 | $31.52 | $31.52 | 326,742 |
| 2023-10-26 | $30.77 | $31.53 | $30.27 | $30.30 | $30.30 | 254,174 |
| 2023-10-25 | $32.42 | $32.54 | $30.82 | $30.91 | $30.91 | 318,678 |
| 2023-10-24 | $34.00 | $35.15 | $32.58 | $33.12 | $33.12 | 210,846 |
| 2023-10-23 | $34.17 | $34.62 | $33.47 | $33.60 | $33.60 | 197,499 |
| 2023-10-20 | $34.78 | $34.78 | $33.03 | $34.01 | $34.01 | 277,504 |
| 2023-10-19 | $36.98 | $37.27 | $34.36 | $34.94 | $34.94 | 279,969 |
| 2023-10-18 | $40.35 | $40.44 | $36.87 | $37.11 | $37.11 | 286,552 |
| 2023-10-17 | $40.05 | $41.67 | $38.80 | $40.03 | $40.03 | 509,157 |
| 2023-10-16 | $35.00 | $39.75 | $35.00 | $39.29 | $39.29 | 704,179 |
| 2023-10-13 | $33.28 | $34.79 | $32.02 | $34.39 | $34.39 | 312,875 |
| 2023-10-12 | $38.85 | $38.85 | $33.32 | $33.34 | $33.34 | 412,974 |
| 2023-10-11 | $41.30 | $41.79 | $38.15 | $39.00 | $39.00 | 316,141 |
| 2023-10-10 | $41.37 | $42.41 | $40.94 | $41.16 | $41.16 | 143,672 |
| 2023-10-09 | $40.43 | $41.95 | $39.52 | $41.14 | $41.14 | 128,232 |
| 2023-10-06 | $41.00 | $41.49 | $40.39 | $40.92 | $40.92 | 71,925 |
| 2023-10-05 | $40.99 | $41.75 | $39.05 | $41.50 | $41.50 | 201,304 |
| 2023-10-04 | $42.52 | $42.54 | $40.33 | $41.06 | $41.06 | 212,706 |
| 2023-10-03 | $45.21 | $45.89 | $42.29 | $42.54 | $42.54 | 214,268 |
| 2023-10-02 | $49.07 | $49.07 | $45.28 | $45.39 | $45.39 | 278,846 |
| 2023-09-29 | $50.80 | $51.06 | $48.52 | $49.07 | $49.07 | 157,683 |
| 2023-09-28 | $49.81 | $50.69 | $49.09 | $50.32 | $50.32 | 135,373 |
| 2023-09-27 | $48.63 | $50.13 | $48.63 | $49.75 | $49.75 | 141,756 |
| 2023-09-26 | $47.82 | $48.47 | $47.02 | $48.26 | $48.26 | 129,630 |
| 2023-09-25 | $48.67 | $48.93 | $47.69 | $47.85 | $47.85 | 77,985 |
| 2023-09-22 | $48.34 | $48.88 | $47.48 | $48.67 | $48.67 | 175,316 |
| 2023-09-21 | $48.53 | $48.89 | $47.45 | $48.22 | $48.22 | 140,687 |
| 2023-09-20 | $50.70 | $50.94 | $49.21 | $49.22 | $49.22 | 108,378 |
| 2023-09-19 | $51.90 | $51.90 | $50.58 | $50.62 | $50.62 | 85,678 |
| 2023-09-18 | $51.78 | $53.08 | $51.63 | $52.06 | $52.06 | 127,303 |
| 2023-09-15 | $52.47 | $52.47 | $50.65 | $51.99 | $51.99 | 266,607 |
| 2023-09-14 | $53.19 | $53.66 | $52.48 | $52.67 | $52.67 | 182,908 |
| 2023-09-13 | $53.30 | $53.30 | $51.98 | $52.70 | $52.70 | 141,221 |
| 2023-09-12 | $54.86 | $55.00 | $53.04 | $53.49 | $53.49 | 163,395 |
| 2023-09-11 | $54.61 | $54.76 | $53.86 | $54.32 | $54.32 | 137,031 |
| 2023-09-08 | $55.74 | $55.74 | $53.63 | $53.99 | $53.99 | 134,229 |
| 2023-09-07 | $56.81 | $57.63 | $55.44 | $55.60 | $55.60 | 129,650 |
| 2023-09-06 | $57.25 | $58.11 | $56.64 | $57.46 | $57.46 | 81,760 |
| 2023-09-05 | $59.00 | $59.00 | $57.22 | $57.35 | $57.35 | 120,886 |
| 2023-09-01 | $60.73 | $61.40 | $59.50 | $59.50 | $59.50 | 144,363 |
| 2023-08-31 | $59.10 | $60.48 | $58.54 | $60.37 | $60.37 | 162,223 |
| 2023-08-30 | $57.75 | $59.55 | $57.51 | $58.09 | $58.09 | 99,850 |
| 2023-08-29 | $55.09 | $57.97 | $55.00 | $57.51 | $57.51 | 83,833 |
| 2023-08-28 | $55.33 | $55.76 | $54.23 | $54.93 | $54.93 | 74,154 |
| 2023-08-25 | $55.33 | $55.73 | $54.25 | $55.02 | $55.02 | 113,396 |
| 2023-08-24 | $54.78 | $55.49 | $54.18 | $55.27 | $55.27 | 99,033 |
| 2023-08-23 | $55.51 | $55.92 | $54.48 | $54.78 | $54.78 | 110,620 |
| 2023-08-22 | $55.15 | $55.90 | $53.89 | $55.47 | $55.47 | 140,469 |
| 2023-08-21 | $53.16 | $55.77 | $52.56 | $55.06 | $55.06 | 179,514 |
| 2023-08-18 | $51.92 | $52.94 | $51.92 | $52.74 | $52.74 | 92,167 |
| 2023-08-17 | $53.28 | $53.78 | $51.46 | $52.50 | $52.50 | 124,291 |
| 2023-08-16 | $55.93 | $55.93 | $52.74 | $53.01 | $53.01 | 176,069 |
| 2023-08-15 | $56.59 | $57.94 | $55.63 | $56.20 | $56.20 | 129,183 |
| 2023-08-14 | $55.56 | $56.93 | $54.60 | $56.86 | $56.86 | 137,334 |
| 2023-08-11 | $56.56 | $56.56 | $55.32 | $55.76 | $55.76 | 142,814 |
| 2023-08-10 | $58.46 | $59.77 | $55.74 | $56.91 | $56.91 | 279,678 |
| 2023-08-09 | $62.00 | $62.16 | $57.31 | $58.05 | $58.05 | 431,719 |
| 2023-08-08 | $63.97 | $65.30 | $61.01 | $61.28 | $61.28 | 287,612 |
| 2023-08-07 | $67.48 | $68.44 | $63.26 | $63.34 | $63.34 | 361,813 |
| 2023-08-04 | $67.39 | $68.35 | $67.25 | $67.59 | $67.59 | 75,584 |
| 2023-08-03 | $66.89 | $68.44 | $66.89 | $67.22 | $67.22 | 146,447 |
| 2023-08-02 | $69.78 | $69.78 | $67.26 | $67.29 | $67.29 | 126,576 |
| 2023-08-01 | $71.39 | $71.59 | $70.33 | $70.33 | $70.33 | 73,896 |
| 2023-07-31 | $72.80 | $73.00 | $71.19 | $72.01 | $72.01 | 83,281 |
| 2023-07-28 | $70.86 | $72.98 | $70.20 | $72.77 | $72.77 | 96,155 |
| 2023-07-27 | $69.26 | $71.22 | $68.84 | $70.31 | $70.31 | 109,700 |
| 2023-07-26 | $69.07 | $69.75 | $67.95 | $68.56 | $68.56 | 91,411 |
| 2023-07-25 | $70.02 | $71.23 | $69.38 | $69.38 | $69.38 | 49,796 |
| 2023-07-24 | $70.52 | $71.43 | $69.79 | $70.12 | $70.12 | 79,122 |
| 2023-07-21 | $69.67 | $70.75 | $69.30 | $70.39 | $70.39 | 105,535 |
| 2023-07-20 | $69.93 | $70.88 | $68.50 | $68.83 | $68.83 | 93,291 |
| 2023-07-19 | $70.00 | $71.29 | $69.70 | $69.95 | $69.95 | 74,993 |
| 2023-07-18 | $71.15 | $71.87 | $70.08 | $70.54 | $70.54 | 106,736 |
| 2023-07-17 | $70.65 | $71.93 | $70.19 | $71.19 | $71.19 | 103,528 |
| 2023-07-14 | $70.08 | $70.59 | $68.94 | $70.39 | $70.39 | 130,436 |
| 2023-07-13 | $67.90 | $70.11 | $67.19 | $69.93 | $69.93 | 102,890 |
| 2023-07-12 | $67.99 | $68.00 | $66.88 | $67.79 | $67.79 | 60,476 |
| 2023-07-11 | $67.78 | $68.86 | $66.78 | $66.94 | $66.94 | 91,604 |
| 2023-07-10 | $63.33 | $67.92 | $62.74 | $67.28 | $67.28 | 232,867 |
| 2023-07-07 | $63.85 | $64.75 | $63.18 | $63.64 | $63.64 | 95,407 |
| 2023-07-06 | $65.55 | $65.66 | $63.87 | $63.92 | $63.92 | 114,455 |
| 2023-07-05 | $67.16 | $67.23 | $65.68 | $66.12 | $66.12 | 140,955 |
| 2023-07-03 | $68.55 | $68.80 | $66.26 | $67.06 | $67.06 | 71,546 |
| 2023-06-30 | $70.00 | $71.14 | $67.85 | $68.61 | $68.61 | 188,683 |
| 2023-06-29 | $69.09 | $70.39 | $68.30 | $69.68 | $69.68 | 119,291 |
| 2023-06-28 | $67.42 | $69.42 | $66.13 | $68.48 | $68.48 | 131,919 |
| 2023-06-27 | $64.06 | $67.93 | $63.78 | $67.57 | $67.57 | 252,386 |
| 2023-06-26 | $64.41 | $65.81 | $63.71 | $64.29 | $64.29 | 81,913 |
| 2023-06-23 | $65.68 | $66.10 | $64.43 | $64.70 | $64.70 | 113,425 |
| 2023-06-22 | $65.30 | $66.95 | $64.36 | $66.49 | $66.49 | 93,267 |
| 2023-06-21 | $66.55 | $66.55 | $63.65 | $65.18 | $65.18 | 157,509 |
| 2023-06-20 | $64.82 | $67.11 | $64.18 | $66.76 | $66.76 | 145,839 |
| 2023-06-16 | $68.00 | $68.32 | $64.23 | $65.24 | $65.24 | 165,593 |
| 2023-06-15 | $67.95 | $68.86 | $66.40 | $67.84 | $67.84 | 101,365 |
| 2023-06-14 | $70.84 | $71.61 | $67.84 | $68.06 | $68.06 | 94,377 |
| 2023-06-13 | $70.45 | $71.79 | $70.45 | $70.65 | $70.65 | 99,601 |
| 2023-06-12 | $68.88 | $71.20 | $68.02 | $70.10 | $70.10 | 125,502 |
| 2023-06-09 | $67.63 | $69.00 | $66.01 | $68.57 | $68.57 | 144,459 |
| 2023-06-08 | $66.39 | $68.01 | $65.17 | $67.95 | $67.95 | 78,033 |
| 2023-06-07 | $66.50 | $66.82 | $65.03 | $66.39 | $66.39 | 132,966 |
| 2023-06-06 | $66.79 | $67.42 | $66.26 | $66.72 | $66.72 | 70,930 |
| 2023-06-05 | $66.40 | $67.50 | $65.69 | $66.93 | $66.93 | 63,740 |
| 2023-06-02 | $65.15 | $66.44 | $64.50 | $66.44 | $66.44 | 72,710 |
| 2023-06-01 | $64.71 | $65.03 | $63.78 | $64.45 | $64.45 | 66,245 |
| 2023-05-31 | $64.01 | $65.18 | $62.45 | $64.52 | $64.52 | 237,777 |
| 2023-05-30 | $65.38 | $65.38 | $63.65 | $64.32 | $64.32 | 70,971 |
| 2023-05-26 | $64.89 | $65.63 | $64.40 | $64.85 | $64.85 | 60,717 |
| 2023-05-25 | $66.83 | $67.04 | $63.44 | $64.89 | $64.89 | 104,319 |
| 2023-05-24 | $68.02 | $68.27 | $65.59 | $66.69 | $66.69 | 143,005 |
| 2023-05-23 | $68.35 | $70.06 | $67.57 | $68.67 | $68.67 | 287,717 |
| 2023-05-22 | $68.63 | $69.68 | $66.89 | $68.21 | $68.21 | 90,454 |
| 2023-05-19 | $69.44 | $69.95 | $67.93 | $68.62 | $68.62 | 59,739 |
| 2023-05-18 | $69.13 | $70.09 | $68.56 | $69.35 | $69.35 | 65,561 |
| 2023-05-17 | $68.17 | $69.36 | $67.51 | $69.05 | $69.05 | 79,356 |
| 2023-05-16 | $68.31 | $69.33 | $67.68 | $68.12 | $68.12 | 76,550 |
| 2023-05-15 | $66.65 | $68.93 | $66.65 | $68.91 | $68.91 | 82,264 |
| 2023-05-12 | $70.34 | $71.04 | $66.08 | $66.63 | $66.63 | 180,604 |
| 2023-05-11 | $71.12 | $71.25 | $69.85 | $70.12 | $70.12 | 107,754 |
| 2023-05-10 | $69.77 | $72.29 | $68.78 | $71.47 | $71.47 | 174,014 |
| 2023-05-09 | $66.23 | $70.22 | $64.00 | $68.92 | $68.92 | 253,118 |
| 2023-05-08 | $67.59 | $67.95 | $66.29 | $67.69 | $67.69 | 163,232 |
| 2023-05-05 | $67.66 | $69.07 | $66.94 | $67.70 | $67.70 | 122,122 |
| 2023-05-04 | $66.88 | $67.43 | $65.65 | $66.90 | $66.90 | 122,893 |
| 2023-05-03 | $67.72 | $69.25 | $67.09 | $67.16 | $67.16 | 134,536 |
| 2023-05-02 | $70.85 | $70.85 | $66.60 | $67.56 | $67.56 | 200,239 |
| 2023-05-01 | $69.79 | $71.98 | $69.71 | $71.28 | $71.28 | 118,480 |
| 2023-04-28 | $68.18 | $70.92 | $67.75 | $69.69 | $69.69 | 261,024 |
| 2023-04-27 | $70.69 | $70.69 | $67.90 | $68.44 | $68.44 | 355,592 |
| 2023-04-26 | $71.74 | $72.00 | $69.02 | $70.80 | $70.80 | 275,066 |
| 2023-04-25 | $74.00 | $74.58 | $71.35 | $72.00 | $72.00 | 788,027 |
| 2023-04-24 | $74.81 | $75.24 | $72.94 | $73.36 | $73.36 | 126,990 |
| 2023-04-21 | $75.94 | $77.55 | $73.77 | $74.91 | $74.91 | 524,223 |
| 2023-04-20 | $75.50 | $75.86 | $72.08 | $74.92 | $74.92 | 412,083 |
| 2023-04-19 | $74.48 | $75.90 | $73.97 | $75.89 | $75.89 | 290,312 |
| 2023-04-18 | $75.25 | $75.85 | $74.14 | $74.93 | $74.93 | 127,745 |
| 2023-04-17 | $73.99 | $75.48 | $71.51 | $74.65 | $74.65 | 95,680 |
| 2023-04-14 | $75.20 | $75.23 | $72.87 | $73.27 | $73.27 | 119,864 |
| 2023-04-13 | $74.67 | $76.70 | $74.46 | $75.10 | $75.10 | 225,261 |
| 2023-04-12 | $74.80 | $79.88 | $74.00 | $74.81 | $74.81 | 285,824 |
| 2023-04-11 | $71.32 | $74.71 | $71.32 | $74.25 | $74.25 | 124,371 |
| 2023-04-10 | $70.61 | $71.24 | $69.64 | $70.52 | $70.52 | 54,270 |
| 2023-04-06 | $70.24 | $71.32 | $69.03 | $71.00 | $71.00 | 75,276 |
| 2023-04-05 | $69.11 | $70.35 | $68.90 | $70.06 | $70.06 | 58,660 |
| 2023-04-04 | $72.34 | $72.50 | $68.73 | $69.29 | $69.29 | 107,886 |
| 2023-04-03 | $68.12 | $72.39 | $67.14 | $71.84 | $71.84 | 247,668 |
| 2023-03-31 | $68.47 | $68.85 | $67.29 | $67.74 | $67.74 | 180,425 |
| 2023-03-30 | $67.53 | $70.00 | $67.17 | $67.82 | $67.82 | 180,382 |
| 2023-03-29 | $69.33 | $69.42 | $66.60 | $67.00 | $67.00 | 163,813 |
| 2023-03-28 | $69.95 | $70.75 | $68.15 | $68.67 | $68.67 | 106,221 |
| 2023-03-27 | $71.57 | $71.67 | $69.81 | $69.82 | $69.82 | 70,380 |
| 2023-03-24 | $68.76 | $71.00 | $68.51 | $70.95 | $70.95 | 122,440 |
| 2023-03-23 | $68.53 | $71.17 | $68.53 | $69.25 | $69.25 | 90,866 |
| 2023-03-22 | $70.51 | $71.30 | $67.78 | $67.78 | $67.78 | 104,509 |
| 2023-03-21 | $70.98 | $71.11 | $69.55 | $70.45 | $70.45 | 170,217 |
| 2023-03-20 | $69.95 | $70.50 | $66.28 | $70.00 | $70.00 | 131,447 |
| 2023-03-17 | $69.41 | $71.00 | $69.10 | $69.55 | $69.55 | 78,953 |
| 2023-03-16 | $67.38 | $70.93 | $66.69 | $70.54 | $70.54 | 115,829 |
| 2023-03-15 | $66.70 | $68.28 | $66.22 | $68.01 | $68.01 | 83,983 |
| 2023-03-14 | $69.68 | $71.08 | $67.90 | $68.49 | $68.49 | 82,845 |
| 2023-03-13 | $65.50 | $68.93 | $64.96 | $67.69 | $67.69 | 95,471 |
| 2023-03-10 | $70.00 | $70.00 | $65.80 | $66.88 | $66.88 | 131,658 |
| 2023-03-09 | $70.97 | $72.36 | $70.31 | $70.60 | $70.60 | 57,051 |
| 2023-03-08 | $72.17 | $73.36 | $70.51 | $70.91 | $70.91 | 66,868 |
| 2023-03-07 | $74.17 | $74.81 | $71.41 | $71.87 | $71.87 | 116,543 |
| 2023-03-06 | $73.70 | $75.90 | $73.69 | $74.47 | $74.47 | 137,182 |
| 2023-03-03 | $69.80 | $74.50 | $69.00 | $73.71 | $73.71 | 170,541 |
| 2023-03-02 | $71.67 | $73.42 | $69.70 | $69.90 | $69.90 | 251,366 |
| 2023-03-01 | $71.45 | $73.47 | $70.56 | $72.95 | $72.95 | 170,859 |
| 2023-02-28 | $68.64 | $73.99 | $68.64 | $71.66 | $71.66 | 298,301 |
| 2023-02-27 | $67.40 | $68.80 | $65.50 | $67.04 | $67.04 | 218,179 |
| 2023-02-24 | $68.34 | $68.99 | $65.86 | $66.82 | $66.82 | 87,637 |
| 2023-02-23 | $68.55 | $69.85 | $67.68 | $69.62 | $69.62 | 118,270 |
| 2023-02-22 | $69.07 | $69.59 | $66.73 | $67.88 | $67.88 | 120,055 |
| 2023-02-21 | $69.85 | $70.61 | $68.44 | $69.41 | $69.41 | 126,071 |
| 2023-02-17 | $69.33 | $71.02 | $68.50 | $70.63 | $70.63 | 78,267 |
| 2023-02-16 | $71.49 | $71.97 | $69.31 | $69.37 | $69.37 | 93,956 |
| 2023-02-15 | $71.38 | $72.93 | $70.39 | $72.67 | $72.67 | 59,473 |
| 2023-02-14 | $68.41 | $72.24 | $68.40 | $72.06 | $72.06 | 137,528 |
| 2023-02-13 | $68.05 | $68.65 | $67.61 | $68.42 | $68.42 | 103,185 |
| 2023-02-10 | $67.27 | $68.45 | $66.76 | $68.00 | $68.00 | 109,162 |
| 2023-02-09 | $67.54 | $69.73 | $67.35 | $67.54 | $67.54 | 139,789 |
| 2023-02-08 | $68.19 | $68.56 | $66.33 | $66.97 | $66.97 | 110,198 |
| 2023-02-07 | $69.36 | $69.78 | $66.63 | $68.87 | $68.87 | 114,325 |
| 2023-02-06 | $70.20 | $73.98 | $68.41 | $69.48 | $69.48 | 93,788 |
| 2023-02-03 | $70.20 | $71.65 | $68.00 | $70.85 | $70.85 | 89,973 |
| 2023-02-02 | $69.21 | $73.01 | $69.00 | $71.03 | $71.03 | 241,624 |
| 2023-02-01 | $67.86 | $69.00 | $67.24 | $68.52 | $68.52 | 158,902 |
| 2023-01-31 | $67.61 | $68.23 | $66.50 | $68.04 | $68.04 | 92,077 |
| 2023-01-30 | $65.31 | $67.91 | $65.31 | $67.22 | $67.22 | 69,451 |
| 2023-01-27 | $67.39 | $68.50 | $66.02 | $66.02 | $66.02 | 81,050 |
| 2023-01-26 | $68.84 | $69.05 | $66.55 | $67.39 | $67.39 | 68,387 |
| 2023-01-25 | $66.34 | $68.47 | $65.15 | $68.44 | $68.44 | 132,154 |
| 2023-01-24 | $68.86 | $68.86 | $67.36 | $67.37 | $67.37 | 58,083 |
| 2023-01-23 | $68.99 | $69.49 | $68.03 | $68.21 | $68.21 | 85,137 |
| 2023-01-20 | $66.00 | $68.82 | $65.11 | $68.74 | $68.74 | 97,328 |
| 2023-01-19 | $68.80 | $69.20 | $65.31 | $65.69 | $65.69 | 124,480 |
| 2023-01-18 | $70.16 | $70.35 | $66.86 | $69.58 | $69.58 | 103,123 |
| 2023-01-17 | $68.77 | $69.89 | $68.20 | $69.89 | $69.89 | 193,877 |
| 2023-01-13 | $68.82 | $70.37 | $68.23 | $69.29 | $69.29 | 118,465 |
| 2023-01-12 | $64.22 | $69.60 | $63.50 | $69.15 | $69.15 | 202,092 |
| 2023-01-11 | $62.43 | $64.42 | $61.61 | $64.37 | $64.37 | 63,994 |
| 2023-01-10 | $61.75 | $62.58 | $61.18 | $61.92 | $61.92 | 107,393 |
| 2023-01-09 | $65.10 | $65.10 | $59.74 | $61.44 | $61.44 | 169,004 |
| 2023-01-06 | $65.03 | $65.49 | $63.41 | $63.81 | $63.81 | 81,830 |
| 2023-01-05 | $64.60 | $65.12 | $63.44 | $64.22 | $64.22 | 62,791 |
| 2023-01-04 | $63.64 | $65.57 | $62.98 | $65.04 | $65.04 | 112,751 |
| 2023-01-03 | $65.69 | $66.59 | $62.18 | $62.72 | $62.72 | 174,356 |
| 2022-12-30 | $64.23 | $65.81 | $62.60 | $65.65 | $65.65 | 121,482 |
| 2022-12-29 | $60.59 | $64.89 | $60.59 | $64.88 | $64.88 | 72,749 |
| 2022-12-28 | $59.89 | $60.83 | $58.41 | $60.45 | $60.45 | 158,453 |
| 2022-12-27 | $62.60 | $63.00 | $60.12 | $60.12 | $60.12 | 96,161 |
| 2022-12-23 | $62.83 | $63.08 | $61.83 | $62.98 | $62.98 | 78,856 |
| 2022-12-22 | $63.61 | $63.78 | $62.71 | $63.22 | $63.22 | 91,976 |
| 2022-12-21 | $66.35 | $66.60 | $64.32 | $64.37 | $64.37 | 150,422 |
| 2022-12-20 | $64.69 | $66.96 | $64.48 | $65.38 | $65.38 | 125,691 |
| 2022-12-19 | $67.43 | $67.43 | $63.82 | $65.30 | $65.30 | 196,232 |
| 2022-12-16 | $66.43 | $68.04 | $65.49 | $67.39 | $67.39 | 128,092 |
| 2022-12-15 | $69.64 | $69.82 | $66.59 | $66.91 | $66.91 | 147,987 |
| 2022-12-14 | $72.67 | $73.89 | $70.72 | $70.72 | $70.72 | 67,203 |
| 2022-12-13 | $74.00 | $74.45 | $71.80 | $72.94 | $72.94 | 134,580 |
| 2022-12-12 | $69.40 | $71.75 | $68.26 | $71.49 | $71.49 | 94,109 |
| 2022-12-09 | $68.11 | $69.78 | $67.51 | $68.94 | $68.94 | 112,156 |
| 2022-12-08 | $69.00 | $70.23 | $67.70 | $68.55 | $68.55 | 130,163 |
| 2022-12-07 | $67.61 | $69.32 | $67.61 | $68.75 | $68.75 | 123,800 |
| 2022-12-06 | $68.57 | $69.20 | $67.04 | $67.68 | $67.68 | 131,860 |
| 2022-12-05 | $70.24 | $70.99 | $67.60 | $68.77 | $68.77 | 397,002 |
| 2022-12-02 | $66.35 | $71.28 | $66.35 | $71.00 | $71.00 | 206,863 |
| 2022-12-01 | $63.55 | $67.57 | $63.55 | $67.57 | $67.57 | 192,400 |
| 2022-11-30 | $60.68 | $63.84 | $60.28 | $63.76 | $63.76 | 117,423 |
| 2022-11-29 | $60.51 | $60.91 | $59.27 | $60.27 | $60.27 | 85,095 |
| 2022-11-28 | $62.30 | $63.17 | $60.54 | $60.80 | $60.80 | 135,933 |
| 2022-11-25 | $63.69 | $63.94 | $62.65 | $63.03 | $63.03 | 45,941 |
| 2022-11-23 | $61.24 | $64.25 | $61.24 | $63.73 | $63.73 | 92,771 |
| 2022-11-22 | $63.02 | $63.02 | $60.06 | $61.20 | $61.20 | 105,584 |
| 2022-11-21 | $61.20 | $62.81 | $60.60 | $62.62 | $62.62 | 146,030 |
| 2022-11-18 | $60.82 | $62.70 | $60.31 | $61.05 | $61.05 | 256,694 |
| 2022-11-17 | $61.25 | $62.56 | $59.93 | $59.94 | $59.94 | 243,990 |
| 2022-11-16 | $62.96 | $64.64 | $61.19 | $62.43 | $62.43 | 167,641 |
| 2022-11-15 | $65.30 | $65.35 | $61.39 | $63.36 | $63.36 | 314,721 |
| 2022-11-14 | $59.40 | $65.40 | $58.13 | $64.19 | $64.19 | 255,306 |
| 2022-11-11 | $55.77 | $60.20 | $55.36 | $60.08 | $60.08 | 285,437 |
| 2022-11-10 | $53.51 | $55.82 | $53.00 | $55.37 | $55.37 | 219,331 |
| 2022-11-09 | $49.42 | $52.17 | $48.69 | $51.17 | $51.17 | 236,954 |
| 2022-11-08 | $52.39 | $54.72 | $49.93 | $49.95 | $49.95 | 422,327 |
| 2022-11-07 | $54.65 | $55.49 | $52.86 | $53.15 | $53.15 | 318,024 |
| 2022-11-04 | $54.85 | $55.00 | $53.14 | $54.09 | $54.09 | 496,550 |
| 2022-11-03 | $55.62 | $56.59 | $54.08 | $54.25 | $54.25 | 362,339 |
| 2022-11-02 | $56.79 | $59.01 | $55.93 | $56.45 | $56.45 | 183,877 |
| 2022-11-01 | $57.36 | $58.79 | $55.90 | $56.87 | $56.87 | 242,686 |
| 2022-10-31 | $56.09 | $57.38 | $55.59 | $56.39 | $56.39 | 248,555 |
| 2022-10-28 | $56.10 | $57.81 | $55.61 | $56.62 | $56.62 | 194,659 |
| 2022-10-27 | $56.34 | $57.98 | $54.66 | $55.86 | $55.86 | 134,142 |
| 2022-10-26 | $55.90 | $58.00 | $54.67 | $55.75 | $55.75 | 244,556 |
| 2022-10-25 | $53.25 | $55.57 | $52.93 | $55.47 | $55.47 | 198,652 |
| 2022-10-24 | $52.45 | $53.03 | $51.27 | $53.03 | $53.03 | 150,544 |
| 2022-10-21 | $51.06 | $53.37 | $49.50 | $51.94 | $51.94 | 253,661 |
| 2022-10-20 | $51.13 | $52.10 | $47.07 | $51.10 | $51.10 | 661,415 |
| 2022-10-19 | $45.00 | $51.71 | $44.03 | $51.13 | $51.13 | 2,439,365 |
| 2022-10-18 | $58.45 | $59.25 | $55.79 | $56.35 | $56.35 | 232,526 |
| 2022-10-17 | $56.58 | $58.59 | $54.73 | $57.21 | $57.21 | 287,804 |
| 2022-10-14 | $58.89 | $58.89 | $55.17 | $55.77 | $55.77 | 194,803 |
| 2022-10-13 | $56.47 | $59.91 | $53.96 | $57.48 | $57.48 | 206,990 |
| 2022-10-12 | $56.50 | $57.95 | $55.00 | $55.96 | $55.96 | 88,599 |
| 2022-10-11 | $54.28 | $56.55 | $52.35 | $56.28 | $56.28 | 157,712 |
| 2022-10-10 | $55.91 | $55.91 | $54.19 | $54.41 | $54.41 | 95,329 |
| 2022-10-07 | $57.46 | $58.03 | $55.33 | $55.33 | $55.33 | 132,681 |
| 2022-10-06 | $58.63 | $60.42 | $55.39 | $57.31 | $57.31 | 152,970 |
| 2022-10-05 | $56.93 | $59.20 | $56.23 | $58.42 | $58.42 | 108,587 |
| 2022-10-04 | $58.00 | $59.35 | $57.36 | $57.56 | $57.56 | 121,512 |
| 2022-10-03 | $55.28 | $57.25 | $54.46 | $56.39 | $56.39 | 67,478 |
| 2022-09-30 | $53.09 | $55.32 | $52.90 | $54.61 | $54.61 | 145,152 |
| 2022-09-29 | $52.86 | $54.70 | $50.45 | $52.90 | $52.90 | 82,038 |
| 2022-09-28 | $51.27 | $53.92 | $50.63 | $53.34 | $53.34 | 153,061 |
| 2022-09-27 | $51.56 | $54.99 | $49.72 | $50.84 | $50.84 | 120,610 |
| 2022-09-26 | $52.08 | $53.12 | $50.36 | $50.45 | $50.45 | 157,690 |
| 2022-09-23 | $54.85 | $54.85 | $51.98 | $52.26 | $52.26 | 147,374 |
| 2022-09-22 | $57.62 | $57.62 | $54.82 | $55.47 | $55.47 | 132,575 |
| 2022-09-21 | $58.70 | $61.48 | $58.14 | $58.14 | $58.14 | 133,449 |
| 2022-09-20 | $57.81 | $58.92 | $57.00 | $58.79 | $58.79 | 93,007 |
| 2022-09-19 | $58.10 | $58.55 | $56.05 | $58.47 | $58.47 | 140,468 |
| 2022-09-16 | $60.93 | $61.99 | $55.94 | $58.78 | $58.78 | 202,857 |
| 2022-09-15 | $63.50 | $65.00 | $61.95 | $62.05 | $62.05 | 165,327 |
| 2022-09-14 | $64.54 | $65.14 | $63.13 | $63.85 | $63.85 | 145,655 |
| 2022-09-13 | $64.89 | $65.87 | $63.74 | $64.41 | $64.41 | 141,787 |
| 2022-09-12 | $66.39 | $67.00 | $65.19 | $66.99 | $66.99 | 84,957 |
| 2022-09-09 | $65.10 | $66.43 | $64.85 | $65.49 | $65.49 | 80,277 |
| 2022-09-08 | $63.87 | $65.91 | $62.20 | $64.39 | $64.39 | 223,664 |
| 2022-09-07 | $60.77 | $64.76 | $60.77 | $64.28 | $64.28 | 139,063 |
| 2022-09-06 | $61.94 | $63.55 | $60.52 | $60.75 | $60.75 | 77,016 |
| 2022-09-02 | $61.04 | $62.68 | $59.62 | $61.46 | $61.46 | 105,515 |
| 2022-09-01 | $61.67 | $62.44 | $59.23 | $60.35 | $60.35 | 86,808 |
| 2022-08-31 | $62.33 | $62.99 | $61.50 | $62.18 | $62.18 | 92,622 |
| 2022-08-30 | $63.66 | $65.56 | $61.69 | $61.70 | $61.70 | 99,573 |
| 2022-08-29 | $64.80 | $65.33 | $63.45 | $63.55 | $63.55 | 91,518 |
| 2022-08-26 | $67.49 | $68.24 | $64.59 | $65.32 | $65.32 | 148,935 |
| 2022-08-25 | $66.04 | $67.66 | $65.15 | $67.46 | $67.46 | 91,480 |
| 2022-08-24 | $65.62 | $66.57 | $63.30 | $65.04 | $65.04 | 148,323 |
| 2022-08-23 | $61.93 | $64.27 | $61.93 | $62.52 | $62.52 | 116,006 |
| 2022-08-22 | $66.12 | $66.66 | $61.40 | $62.14 | $62.14 | 172,551 |
| 2022-08-19 | $65.50 | $66.97 | $64.56 | $66.82 | $66.82 | 104,759 |
| 2022-08-18 | $64.63 | $66.80 | $64.18 | $66.51 | $66.51 | 105,334 |
| 2022-08-17 | $66.65 | $66.98 | $64.27 | $65.15 | $65.15 | 125,363 |
| 2022-08-16 | $67.45 | $68.50 | $66.21 | $67.30 | $67.30 | 178,282 |
| 2022-08-15 | $65.13 | $67.92 | $65.13 | $67.84 | $67.84 | 186,499 |
| 2022-08-12 | $64.25 | $65.51 | $63.07 | $65.40 | $65.40 | 110,221 |
| 2022-08-11 | $64.58 | $66.07 | $63.66 | $64.13 | $64.13 | 135,827 |
| 2022-08-10 | $64.13 | $65.78 | $63.17 | $64.88 | $64.88 | 151,177 |
| 2022-08-09 | $68.96 | $68.96 | $59.85 | $62.63 | $62.63 | 473,723 |
| 2022-08-08 | $65.62 | $66.79 | $64.04 | $66.79 | $66.79 | 262,991 |
| 2022-08-05 | $60.87 | $64.57 | $58.13 | $64.56 | $64.56 | 221,384 |
| 2022-08-04 | $62.00 | $62.62 | $61.21 | $61.45 | $61.45 | 69,985 |
| 2022-08-03 | $59.45 | $61.94 | $58.14 | $61.32 | $61.32 | 154,002 |
| 2022-08-02 | $59.15 | $60.01 | $57.72 | $59.13 | $59.13 | 249,769 |
| 2022-08-01 | $59.15 | $60.00 | $57.04 | $59.22 | $59.22 | 200,752 |
| 2022-07-29 | $57.93 | $59.57 | $56.75 | $59.29 | $59.29 | 109,672 |
| 2022-07-28 | $57.83 | $58.99 | $56.63 | $58.31 | $58.31 | 75,139 |
| 2022-07-27 | $56.65 | $58.30 | $55.80 | $57.98 | $57.98 | 102,267 |
| 2022-07-26 | $55.89 | $56.27 | $55.11 | $55.94 | $55.94 | 81,864 |
| 2022-07-25 | $56.20 | $57.55 | $55.68 | $56.05 | $56.05 | 84,501 |
| 2022-07-22 | $58.26 | $58.26 | $55.42 | $56.20 | $56.20 | 63,359 |
| 2022-07-21 | $56.58 | $58.45 | $55.60 | $58.07 | $58.07 | 188,996 |
| 2022-07-20 | $55.88 | $58.48 | $55.25 | $56.81 | $56.81 | 63,539 |
| 2022-07-19 | $55.81 | $56.40 | $52.42 | $55.75 | $55.75 | 282,806 |
| 2022-07-18 | $56.75 | $57.05 | $54.61 | $54.79 | $54.79 | 68,644 |
| 2022-07-15 | $55.42 | $57.36 | $54.26 | $55.97 | $55.97 | 100,309 |
| 2022-07-14 | $53.09 | $54.83 | $52.18 | $54.38 | $54.38 | 72,324 |
| 2022-07-13 | $52.55 | $55.22 | $52.55 | $53.95 | $53.95 | 69,069 |
| 2022-07-12 | $50.23 | $54.15 | $50.23 | $53.92 | $53.92 | 125,843 |
| 2022-07-11 | $56.03 | $56.03 | $50.07 | $51.03 | $51.03 | 263,249 |
| 2022-07-08 | $55.48 | $56.84 | $54.03 | $55.64 | $55.64 | 74,719 |
| 2022-07-07 | $54.50 | $57.40 | $54.50 | $55.89 | $55.89 | 189,450 |
| 2022-07-06 | $54.99 | $55.00 | $52.90 | $53.82 | $53.82 | 192,358 |
| 2022-07-05 | $54.12 | $55.50 | $53.47 | $54.86 | $54.86 | 108,841 |
| 2022-07-01 | $54.39 | $57.80 | $54.11 | $54.97 | $54.97 | 117,697 |
| 2022-06-30 | $55.43 | $55.50 | $53.39 | $54.38 | $54.38 | 197,767 |
| 2022-06-29 | $56.36 | $56.99 | $55.31 | $56.43 | $56.43 | 41,617 |
| 2022-06-28 | $58.35 | $59.40 | $55.99 | $56.50 | $56.50 | 81,071 |
| 2022-06-27 | $58.55 | $59.98 | $57.40 | $58.35 | $58.35 | 60,275 |
| 2022-06-24 | $58.90 | $59.82 | $57.97 | $58.29 | $58.29 | 86,859 |
| 2022-06-23 | $55.28 | $58.75 | $55.28 | $58.44 | $58.44 | 60,147 |
| 2022-06-22 | $52.58 | $56.93 | $52.58 | $55.82 | $55.82 | 95,613 |
| 2022-06-21 | $54.77 | $54.77 | $53.20 | $53.55 | $53.55 | 101,704 |
| 2022-06-17 | $52.99 | $55.58 | $52.54 | $53.29 | $53.29 | 196,988 |
| 2022-06-16 | $55.00 | $56.13 | $50.85 | $52.64 | $52.64 | 138,570 |
| 2022-06-15 | $55.49 | $57.50 | $55.00 | $56.16 | $56.16 | 122,625 |
| 2022-06-14 | $54.90 | $55.13 | $53.46 | $54.77 | $54.77 | 115,771 |
| 2022-06-13 | $56.21 | $56.51 | $54.00 | $54.66 | $54.66 | 93,151 |
| 2022-06-10 | $58.75 | $60.45 | $56.17 | $58.49 | $58.49 | 124,385 |
| 2022-06-09 | $62.48 | $62.48 | $60.16 | $60.33 | $60.33 | 147,230 |
| 2022-06-08 | $64.10 | $64.20 | $62.39 | $63.21 | $63.21 | 89,767 |
| 2022-06-07 | $63.47 | $65.64 | $63.47 | $64.42 | $64.42 | 124,316 |
| 2022-06-06 | $63.31 | $64.86 | $61.10 | $63.92 | $63.92 | 145,421 |
| 2022-06-03 | $61.46 | $63.23 | $60.21 | $62.50 | $62.50 | 84,647 |
| 2022-06-02 | $59.43 | $63.04 | $56.14 | $62.23 | $62.23 | 130,828 |
| 2022-06-01 | $61.95 | $63.77 | $59.28 | $60.42 | $60.42 | 116,305 |
| 2022-05-31 | $62.64 | $63.62 | $59.77 | $61.70 | $61.70 | 169,220 |
| 2022-05-27 | $60.08 | $63.36 | $59.29 | $62.85 | $62.85 | 181,499 |
| 2022-05-26 | $59.51 | $60.37 | $55.58 | $59.64 | $59.64 | 129,549 |
| 2022-05-25 | $56.10 | $59.29 | $54.87 | $59.06 | $59.06 | 119,739 |
| 2022-05-24 | $59.25 | $59.25 | $54.99 | $56.87 | $56.87 | 254,963 |
| 2022-05-23 | $57.14 | $61.29 | $56.71 | $60.41 | $60.41 | 166,911 |
| 2022-05-20 | $57.81 | $58.13 | $55.56 | $58.00 | $58.00 | 169,895 |
| 2022-05-19 | $56.72 | $58.33 | $56.08 | $56.26 | $56.26 | 196,343 |
| 2022-05-18 | $59.33 | $59.67 | $57.02 | $57.38 | $57.38 | 226,210 |
| 2022-05-17 | $59.00 | $62.99 | $58.50 | $60.95 | $60.95 | 230,358 |
| 2022-05-16 | $55.01 | $58.03 | $54.42 | $57.60 | $57.60 | 268,449 |
| 2022-05-13 | $52.96 | $55.95 | $52.96 | $55.54 | $55.54 | 282,496 |
| 2022-05-12 | $51.49 | $53.48 | $49.63 | $52.37 | $52.37 | 226,297 |
| 2022-05-11 | $55.00 | $56.35 | $50.72 | $51.23 | $51.23 | 419,782 |
| 2022-05-10 | $52.07 | $56.65 | $51.44 | $55.27 | $55.27 | 522,310 |
| 2022-05-09 | $60.48 | $60.54 | $49.99 | $50.15 | $50.15 | 720,771 |
| 2022-05-06 | $68.43 | $69.78 | $60.73 | $61.78 | $61.78 | 345,540 |
| 2022-05-05 | $72.01 | $72.34 | $68.34 | $68.71 | $68.71 | 156,920 |
| 2022-05-04 | $73.09 | $73.72 | $68.69 | $73.10 | $73.10 | 163,988 |
| 2022-05-03 | $73.63 | $75.46 | $71.12 | $72.72 | $72.72 | 191,341 |
| 2022-05-02 | $71.02 | $74.87 | $69.89 | $74.18 | $74.18 | 203,472 |
| 2022-04-29 | $73.83 | $76.18 | $69.86 | $70.76 | $70.76 | 204,811 |
| 2022-04-28 | $77.38 | $77.38 | $70.84 | $74.37 | $74.37 | 335,343 |
| 2022-04-27 | $79.06 | $81.31 | $75.19 | $76.43 | $76.43 | 192,630 |
| 2022-04-26 | $84.02 | $84.59 | $78.70 | $79.06 | $79.06 | 191,875 |
| 2022-04-25 | $81.44 | $87.63 | $80.20 | $84.52 | $84.52 | 250,326 |
| 2022-04-22 | $80.40 | $93.80 | $80.10 | $81.89 | $81.89 | 833,237 |
| 2022-04-21 | $81.00 | $81.07 | $77.44 | $79.27 | $79.27 | 222,521 |
| 2022-04-20 | $80.12 | $81.24 | $79.07 | $80.00 | $80.00 | 211,593 |
| 2022-04-19 | $73.85 | $80.64 | $73.85 | $80.42 | $80.42 | 413,778 |
| 2022-04-18 | $72.50 | $74.90 | $70.78 | $74.59 | $74.59 | 332,288 |
| 2022-04-14 | $70.12 | $71.95 | $68.86 | $71.87 | $71.87 | 108,079 |
| 2022-04-13 | $66.73 | $70.61 | $66.73 | $69.95 | $69.95 | 174,385 |
| 2022-04-12 | $65.00 | $66.90 | $62.03 | $66.37 | $66.37 | 133,369 |
| 2022-04-11 | $62.45 | $64.80 | $61.32 | $64.04 | $64.04 | 181,104 |
| 2022-04-08 | $65.71 | $65.71 | $63.01 | $63.53 | $63.53 | 209,311 |
| 2022-04-07 | $65.53 | $67.10 | $65.02 | $66.28 | $66.28 | 156,159 |
| 2022-04-06 | $65.05 | $66.72 | $63.58 | $66.11 | $66.11 | 190,349 |
| 2022-04-05 | $67.74 | $67.81 | $65.83 | $66.24 | $66.24 | 88,550 |
| 2022-04-04 | $67.26 | $68.56 | $67.25 | $67.79 | $67.79 | 149,681 |
| 2022-04-01 | $67.12 | $68.53 | $66.44 | $67.93 | $67.93 | 216,093 |
| 2022-03-31 | $68.84 | $69.22 | $67.19 | $67.39 | $67.39 | 141,881 |
| 2022-03-30 | $69.90 | $70.99 | $68.37 | $68.44 | $68.44 | 97,882 |
| 2022-03-29 | $67.66 | $71.61 | $67.38 | $69.90 | $69.90 | 198,701 |
| 2022-03-28 | $63.83 | $67.27 | $63.16 | $66.93 | $66.93 | 220,085 |
| 2022-03-25 | $65.23 | $66.27 | $63.02 | $64.24 | $64.24 | 126,128 |
| 2022-03-24 | $64.15 | $65.52 | $62.18 | $65.23 | $65.23 | 133,328 |
| 2022-03-23 | $64.85 | $67.94 | $63.97 | $64.08 | $64.08 | 181,293 |
| 2022-03-22 | $62.06 | $65.57 | $62.06 | $65.26 | $65.26 | 144,560 |
| 2022-03-21 | $63.23 | $63.65 | $60.55 | $62.16 | $62.16 | 128,465 |
| 2022-03-18 | $59.88 | $64.09 | $59.88 | $63.97 | $63.97 | 176,183 |
| 2022-03-17 | $56.56 | $59.98 | $56.56 | $59.98 | $59.98 | 208,269 |
| 2022-03-16 | $56.88 | $57.99 | $55.81 | $56.68 | $56.68 | 236,144 |
| 2022-03-15 | $52.95 | $56.37 | $52.27 | $55.75 | $55.75 | 172,178 |
| 2022-03-14 | $56.08 | $56.66 | $51.37 | $52.34 | $52.34 | 196,166 |
| 2022-03-11 | $60.03 | $60.03 | $55.86 | $56.25 | $56.25 | 140,947 |
| 2022-03-10 | $60.82 | $61.73 | $59.01 | $59.18 | $59.18 | 213,370 |
| 2022-03-09 | $59.96 | $63.03 | $59.96 | $62.11 | $62.11 | 125,911 |
| 2022-03-08 | $60.73 | $60.98 | $57.81 | $58.45 | $58.45 | 249,366 |
| 2022-03-07 | $61.15 | $61.45 | $59.47 | $60.51 | $60.51 | 90,370 |
| 2022-03-04 | $60.77 | $62.15 | $60.00 | $61.39 | $61.39 | 97,444 |
| 2022-03-03 | $62.45 | $63.99 | $61.00 | $62.24 | $62.24 | 79,087 |
| 2022-03-02 | $62.25 | $63.05 | $58.97 | $62.43 | $62.43 | 258,770 |
| 2022-03-01 | $60.01 | $63.82 | $59.81 | $62.41 | $62.41 | 158,831 |
| 2022-02-28 | $57.78 | $60.62 | $57.21 | $60.43 | $60.43 | 268,670 |
| 2022-02-25 | $56.00 | $58.76 | $54.51 | $58.76 | $58.76 | 117,812 |
| 2022-02-24 | $50.00 | $56.18 | $50.00 | $55.75 | $55.75 | 186,375 |
| 2022-02-23 | $52.92 | $53.71 | $51.55 | $51.61 | $51.61 | 103,198 |
| 2022-02-22 | $50.83 | $53.01 | $50.15 | $52.11 | $52.11 | 76,416 |
| 2022-02-18 | $52.73 | $53.53 | $50.64 | $51.54 | $51.54 | 88,239 |
| 2022-02-17 | $55.04 | $55.04 | $52.39 | $52.56 | $52.56 | 97,792 |
| 2022-02-16 | $54.35 | $56.00 | $53.65 | $55.46 | $55.46 | 89,227 |
| 2022-02-15 | $53.02 | $55.63 | $52.78 | $54.68 | $54.68 | 105,169 |
| 2022-02-14 | $52.41 | $53.69 | $51.59 | $52.39 | $52.39 | 101,324 |
| 2022-02-11 | $53.45 | $55.09 | $51.65 | $52.16 | $52.16 | 94,289 |
| 2022-02-10 | $53.80 | $56.10 | $52.90 | $53.48 | $53.48 | 96,262 |
| 2022-02-09 | $55.18 | $55.75 | $54.26 | $55.36 | $55.36 | 75,430 |
| 2022-02-08 | $51.48 | $54.41 | $50.84 | $54.06 | $54.06 | 109,464 |
| 2022-02-07 | $51.69 | $54.00 | $51.49 | $51.70 | $51.70 | 159,710 |
| 2022-02-04 | $52.02 | $53.24 | $51.13 | $51.72 | $51.72 | 188,837 |
| 2022-02-03 | $52.81 | $53.89 | $51.51 | $51.64 | $51.64 | 159,254 |
| 2022-02-02 | $54.46 | $54.99 | $52.65 | $54.12 | $54.12 | 119,748 |
| 2022-02-01 | $52.85 | $54.45 | $50.52 | $54.40 | $54.40 | 154,083 |
| 2022-01-31 | $49.79 | $53.13 | $48.90 | $52.34 | $52.34 | 249,928 |
| 2022-01-28 | $49.00 | $49.87 | $46.93 | $49.87 | $49.87 | 371,568 |
| 2022-01-27 | $51.27 | $52.56 | $47.85 | $48.73 | $48.73 | 331,014 |
| 2022-01-26 | $53.71 | $54.50 | $50.30 | $50.77 | $50.77 | 130,972 |
| 2022-01-25 | $53.39 | $53.46 | $50.17 | $52.89 | $52.89 | 145,358 |
| 2022-01-24 | $53.48 | $54.70 | $49.79 | $54.32 | $54.32 | 185,232 |
| 2022-01-21 | $55.65 | $56.50 | $54.20 | $54.48 | $54.48 | 163,709 |
| 2022-01-20 | $58.42 | $60.33 | $56.29 | $56.56 | $56.56 | 86,275 |
| 2022-01-19 | $57.99 | $61.66 | $56.54 | $58.10 | $58.10 | 90,345 |
| 2022-01-18 | $59.66 | $59.99 | $57.02 | $57.81 | $57.81 | 117,171 |
| 2022-01-14 | $59.90 | $61.40 | $58.33 | $60.46 | $60.46 | 133,776 |
| 2022-01-13 | $64.60 | $65.40 | $60.20 | $60.65 | $60.65 | 100,298 |
| 2022-01-12 | $65.77 | $65.77 | $63.45 | $64.93 | $64.93 | 65,957 |
| 2022-01-11 | $61.28 | $65.62 | $61.28 | $65.20 | $65.20 | 180,460 |
| 2022-01-10 | $60.39 | $62.30 | $56.40 | $61.65 | $61.65 | 200,949 |
| 2022-01-07 | $64.55 | $64.60 | $60.73 | $61.57 | $61.57 | 141,384 |
| 2022-01-06 | $63.61 | $65.17 | $61.26 | $63.92 | $63.92 | 54,157 |
| 2022-01-05 | $68.06 | $68.52 | $63.13 | $63.31 | $63.31 | 115,928 |
| 2022-01-04 | $68.28 | $68.78 | $65.48 | $68.14 | $68.14 | 82,944 |
| 2022-01-03 | $67.87 | $69.97 | $66.58 | $68.30 | $68.30 | 105,388 |
| 2021-12-31 | $64.68 | $68.04 | $64.68 | $67.59 | $67.59 | 85,522 |
| 2021-12-30 | $62.69 | $65.24 | $62.60 | $64.88 | $64.88 | 53,875 |
| 2021-12-29 | $63.11 | $63.90 | $61.16 | $62.55 | $62.55 | 87,286 |
| 2021-12-28 | $63.41 | $63.56 | $61.31 | $63.13 | $63.13 | 31,386 |
| 2021-12-27 | $63.50 | $64.22 | $62.20 | $63.37 | $63.37 | 52,951 |
| 2021-12-23 | $63.37 | $64.90 | $61.54 | $63.50 | $63.50 | 49,334 |
| 2021-12-22 | $62.93 | $64.56 | $62.09 | $63.50 | $63.50 | 67,325 |
| 2021-12-21 | $60.99 | $62.95 | $59.66 | $62.52 | $62.52 | 88,801 |
| 2021-12-20 | $60.75 | $61.85 | $59.10 | $60.27 | $60.27 | 96,089 |
| 2021-12-17 | $58.64 | $63.68 | $57.81 | $62.03 | $62.03 | 114,637 |
| 2021-12-16 | $61.83 | $61.83 | $57.52 | $59.19 | $59.19 | 69,302 |
| 2021-12-15 | $60.37 | $61.63 | $58.85 | $61.18 | $61.18 | 100,220 |
| 2021-12-14 | $62.02 | $62.71 | $59.10 | $60.39 | $60.39 | 151,384 |
| 2021-12-13 | $63.00 | $64.91 | $62.51 | $62.76 | $62.76 | 82,958 |
| 2021-12-10 | $65.96 | $66.17 | $64.26 | $65.65 | $65.65 | 36,808 |
| 2021-12-09 | $68.78 | $68.78 | $65.81 | $66.12 | $66.12 | 69,540 |
| 2021-12-08 | $67.89 | $69.86 | $66.77 | $69.05 | $69.05 | 70,629 |
| 2021-12-07 | $64.74 | $68.71 | $64.74 | $68.20 | $68.20 | 119,322 |
| 2021-12-06 | $62.53 | $64.99 | $61.00 | $64.05 | $64.05 | 93,213 |
| 2021-12-03 | $65.34 | $65.34 | $60.45 | $63.24 | $63.24 | 109,341 |
| 2021-12-02 | $63.00 | $64.99 | $62.38 | $64.50 | $64.50 | 66,453 |
| 2021-12-01 | $65.94 | $67.54 | $62.24 | $62.37 | $62.37 | 131,879 |
| 2021-11-30 | $64.06 | $65.16 | $62.60 | $64.54 | $64.54 | 284,510 |
| 2021-11-29 | $66.75 | $66.75 | $63.05 | $64.94 | $64.94 | 112,626 |
| 2021-11-26 | $67.00 | $67.49 | $65.81 | $66.41 | $66.41 | 78,756 |
| 2021-11-24 | $66.66 | $67.86 | $64.95 | $66.76 | $66.76 | 154,236 |
| 2021-11-23 | $63.22 | $65.44 | $62.00 | $64.72 | $64.72 | 128,902 |
| 2021-11-22 | $64.33 | $64.45 | $62.80 | $63.47 | $63.47 | 145,845 |
| 2021-11-19 | $63.63 | $64.55 | $59.40 | $64.51 | $64.51 | 393,947 |
| 2021-11-18 | $72.00 | $72.00 | $61.44 | $64.05 | $64.05 | 359,397 |
| 2021-11-17 | $69.21 | $71.00 | $68.71 | $70.86 | $70.86 | 119,133 |
| 2021-11-16 | $67.56 | $69.53 | $67.56 | $69.08 | $69.08 | 76,355 |
| 2021-11-15 | $67.78 | $69.38 | $66.00 | $67.89 | $67.89 | 177,655 |
| 2021-11-12 | $70.19 | $70.19 | $66.32 | $66.83 | $66.83 | 131,335 |
| 2021-11-11 | $70.70 | $71.01 | $66.60 | $69.32 | $69.32 | 144,522 |
| 2021-11-10 | $72.85 | $75.42 | $69.00 | $69.70 | $69.70 | 109,308 |
| 2021-11-09 | $76.14 | $77.33 | $69.03 | $72.11 | $72.11 | 209,478 |
| 2021-11-08 | $80.94 | $80.94 | $77.44 | $78.00 | $78.00 | 78,376 |
| 2021-11-05 | $79.62 | $81.60 | $78.60 | $80.09 | $80.09 | 63,338 |
| 2021-11-04 | $80.63 | $80.80 | $77.04 | $79.15 | $79.15 | 78,793 |
| 2021-11-03 | $80.23 | $80.76 | $77.95 | $80.50 | $80.50 | 34,413 |
| 2021-11-02 | $85.47 | $85.47 | $79.70 | $79.93 | $79.93 | 80,440 |
| 2021-11-01 | $81.67 | $83.00 | $80.89 | $81.38 | $81.38 | 50,697 |
| 2021-10-29 | $79.09 | $81.88 | $78.18 | $81.54 | $81.54 | 40,680 |
| 2021-10-28 | $76.20 | $80.21 | $76.20 | $79.47 | $79.47 | 43,047 |
| 2021-10-27 | $78.70 | $79.55 | $75.15 | $76.30 | $76.30 | 35,702 |
| 2021-10-26 | $78.67 | $80.94 | $77.34 | $78.42 | $78.42 | 117,058 |
| 2021-10-25 | $77.12 | $78.84 | $76.37 | $78.67 | $78.67 | 41,625 |
| 2021-10-22 | $76.11 | $77.00 | $75.04 | $77.00 | $77.00 | 37,316 |
| 2021-10-21 | $78.35 | $79.50 | $75.88 | $76.60 | $76.60 | 46,561 |
| 2021-10-20 | $77.27 | $78.51 | $76.63 | $77.65 | $77.65 | 42,273 |
| 2021-10-19 | $77.45 | $78.66 | $76.08 | $77.41 | $77.41 | 66,204 |
| 2021-10-18 | $77.00 | $77.96 | $76.10 | $77.09 | $77.09 | 37,820 |
| 2021-10-15 | $78.26 | $79.54 | $76.33 | $77.00 | $77.00 | 53,168 |
| 2021-10-14 | $78.75 | $79.27 | $75.33 | $77.64 | $77.64 | 121,594 |
| 2021-10-13 | $74.50 | $78.51 | $73.51 | $78.39 | $78.39 | 113,956 |
| 2021-10-12 | $70.77 | $74.27 | $70.02 | $74.15 | $74.15 | 81,115 |
| 2021-10-11 | $71.90 | $73.38 | $69.47 | $70.36 | $70.36 | 43,449 |
| 2021-10-08 | $74.11 | $74.11 | $70.72 | $72.35 | $72.35 | 35,149 |
| 2021-10-07 | $71.62 | $74.06 | $70.91 | $74.06 | $74.06 | 64,098 |
| 2021-10-06 | $71.02 | $71.81 | $68.26 | $71.20 | $71.20 | 84,062 |
| 2021-10-05 | $69.24 | $72.28 | $67.89 | $71.92 | $71.92 | 63,256 |
| 2021-10-04 | $71.87 | $71.87 | $66.40 | $69.31 | $69.31 | 118,219 |
| 2021-10-01 | $71.58 | $72.90 | $66.83 | $71.97 | $71.97 | 123,434 |
| 2021-09-30 | $68.39 | $73.09 | $67.45 | $71.58 | $71.58 | 142,892 |
| 2021-09-29 | $66.08 | $70.37 | $66.00 | $68.01 | $68.01 | 85,637 |
| 2021-09-28 | $68.68 | $68.68 | $65.38 | $65.48 | $65.48 | 82,929 |
| 2021-09-27 | $68.85 | $70.74 | $67.82 | $69.12 | $69.12 | 48,771 |
| 2021-09-24 | $71.17 | $71.88 | $68.63 | $68.96 | $68.96 | 60,322 |
| 2021-09-23 | $71.67 | $72.29 | $69.75 | $71.53 | $71.53 | 106,752 |
| 2021-09-22 | $71.50 | $73.91 | $69.89 | $71.63 | $71.63 | 63,240 |
| 2021-09-21 | $71.24 | $72.70 | $70.59 | $70.87 | $70.87 | 31,496 |
| 2021-09-20 | $71.00 | $74.26 | $70.02 | $70.53 | $70.53 | 93,034 |
| 2021-09-17 | $71.41 | $74.48 | $70.06 | $72.70 | $72.70 | 42,972 |
| 2021-09-16 | $71.09 | $72.05 | $70.78 | $71.40 | $71.40 | 23,993 |
| 2021-09-15 | $70.54 | $71.80 | $70.10 | $71.54 | $71.54 | 44,169 |
| 2021-09-14 | $71.14 | $73.19 | $70.45 | $70.70 | $70.70 | 36,279 |
| 2021-09-13 | $73.37 | $73.67 | $70.10 | $71.11 | $71.11 | 129,670 |
| 2021-09-10 | $76.00 | $76.00 | $72.00 | $72.90 | $72.90 | 129,544 |
| 2021-09-09 | $74.25 | $78.00 | $74.25 | $76.24 | $76.24 | 91,442 |
| 2021-09-08 | $75.60 | $75.60 | $72.00 | $74.90 | $74.90 | 54,373 |
| 2021-09-07 | $74.16 | $79.80 | $73.64 | $75.43 | $75.43 | 108,944 |
| 2021-09-03 | $75.50 | $76.74 | $74.44 | $74.68 | $74.68 | 32,776 |
| 2021-09-02 | $75.00 | $76.65 | $74.63 | $75.72 | $75.72 | 92,429 |
| 2021-09-01 | $74.99 | $75.07 | $73.61 | $75.00 | $75.00 | 102,916 |
| 2021-08-31 | $72.20 | $75.57 | $71.73 | $75.00 | $75.00 | 119,366 |
| 2021-08-30 | $72.20 | $72.56 | $71.07 | $71.82 | $71.82 | 56,626 |
| 2021-08-27 | $72.32 | $73.67 | $70.52 | $72.47 | $72.47 | 88,810 |
| 2021-08-26 | $73.15 | $74.99 | $71.30 | $71.89 | $71.89 | 57,008 |
| 2021-08-25 | $73.44 | $75.39 | $72.52 | $72.98 | $72.98 | 66,523 |
| 2021-08-24 | $74.47 | $75.83 | $72.85 | $73.37 | $73.37 | 110,963 |
| 2021-08-23 | $68.87 | $75.95 | $68.87 | $75.05 | $75.05 | 230,112 |
| 2021-08-20 | $69.00 | $70.89 | $66.18 | $67.01 | $67.01 | 146,014 |
| 2021-08-19 | $67.45 | $70.70 | $67.45 | $69.70 | $69.70 | 44,425 |
| 2021-08-18 | $67.89 | $69.84 | $66.95 | $68.63 | $68.63 | 47,595 |
| 2021-08-17 | $68.33 | $69.99 | $66.14 | $68.45 | $68.45 | 134,596 |
| 2021-08-16 | $68.00 | $69.38 | $66.13 | $68.78 | $68.78 | 87,079 |
| 2021-08-13 | $70.51 | $73.37 | $67.52 | $68.15 | $68.15 | 51,191 |
| 2021-08-12 | $68.61 | $71.99 | $68.17 | $70.74 | $70.74 | 85,817 |
| 2021-08-11 | $67.99 | $70.54 | $67.02 | $68.61 | $68.61 | 85,996 |
| 2021-08-10 | $72.34 | $72.47 | $66.58 | $67.50 | $67.50 | 113,334 |
| 2021-08-09 | $71.48 | $74.45 | $70.80 | $72.61 | $72.61 | 34,153 |
| 2021-08-06 | $69.99 | $72.50 | $68.30 | $71.48 | $71.48 | 120,765 |
| 2021-08-05 | $71.94 | $72.21 | $70.00 | $70.01 | $70.01 | 81,520 |
| 2021-08-04 | $71.05 | $73.59 | $70.96 | $71.08 | $71.08 | 95,077 |
| 2021-08-03 | $72.74 | $72.74 | $69.51 | $72.00 | $72.00 | 141,858 |
| 2021-08-02 | $72.14 | $79.77 | $72.00 | $72.91 | $72.91 | 209,015 |
| 2021-07-30 | $76.17 | $80.21 | $74.05 | $79.29 | $79.29 | 100,792 |
| 2021-07-29 | $74.74 | $78.41 | $73.67 | $77.03 | $77.03 | 114,019 |
| 2021-07-28 | $72.39 | $77.97 | $72.39 | $74.80 | $74.80 | 119,708 |
| 2021-07-27 | $75.03 | $75.56 | $70.88 | $72.38 | $72.38 | 114,816 |
| 2021-07-26 | $76.69 | $78.00 | $75.75 | $75.88 | $75.88 | 63,183 |
| 2021-07-23 | $75.83 | $77.79 | $73.86 | $76.24 | $76.24 | 134,684 |
| 2021-07-22 | $75.73 | $77.45 | $73.64 | $75.60 | $75.60 | 86,672 |
| 2021-07-21 | $73.33 | $76.44 | $73.33 | $76.04 | $76.04 | 123,263 |
| 2021-07-20 | $73.43 | $77.91 | $72.15 | $73.00 | $73.00 | 129,236 |
| 2021-07-19 | $73.50 | $75.32 | $71.50 | $72.92 | $72.92 | 142,203 |
| 2021-07-16 | $77.64 | $80.20 | $72.60 | $74.80 | $74.80 | 133,291 |
| 2021-07-15 | $78.99 | $80.69 | $75.50 | $76.27 | $76.27 | 176,568 |
| 2021-07-14 | $80.12 | $81.60 | $73.77 | $74.30 | $74.30 | 194,499 |
| 2021-07-13 | $79.85 | $82.55 | $79.07 | $79.67 | $79.67 | 50,556 |
| 2021-07-12 | $82.49 | $83.80 | $79.67 | $79.94 | $79.94 | 65,924 |
| 2021-07-09 | $83.35 | $84.27 | $82.04 | $83.23 | $83.23 | 29,781 |
| 2021-07-08 | $80.27 | $82.78 | $78.82 | $82.66 | $82.66 | 39,771 |
| 2021-07-07 | $82.94 | $83.72 | $80.84 | $82.14 | $82.14 | 67,088 |
| 2021-07-06 | $85.90 | $85.90 | $80.27 | $83.01 | $83.01 | 96,479 |
| 2021-07-02 | $88.66 | $88.66 | $84.38 | $85.86 | $85.86 | 73,008 |
| 2021-07-01 | $87.47 | $88.21 | $86.24 | $88.21 | $88.21 | 49,913 |
| 2021-06-30 | $86.31 | $88.26 | $85.59 | $87.34 | $87.34 | 42,037 |
| 2021-06-29 | $85.02 | $86.96 | $83.88 | $86.64 | $86.64 | 89,534 |
| 2021-06-28 | $85.00 | $85.45 | $83.76 | $84.64 | $84.64 | 135,022 |
| 2021-06-25 | $84.74 | $85.44 | $83.29 | $84.90 | $84.90 | 378,999 |
| 2021-06-24 | $82.53 | $84.70 | $80.28 | $84.50 | $84.50 | 144,791 |
| 2021-06-23 | $78.23 | $83.00 | $78.23 | $81.91 | $81.91 | 141,065 |
| 2021-06-22 | $79.92 | $81.42 | $78.06 | $78.64 | $78.64 | 107,580 |
| 2021-06-21 | $78.00 | $80.52 | $76.75 | $79.97 | $79.97 | 86,296 |
| 2021-06-18 | $81.00 | $81.71 | $77.14 | $78.18 | $78.18 | 117,686 |
| 2021-06-17 | $81.69 | $83.64 | $76.70 | $81.60 | $81.60 | 158,777 |
| 2021-06-16 | $79.50 | $82.87 | $79.28 | $81.40 | $81.40 | 204,247 |
| 2021-06-15 | $79.19 | $80.00 | $78.06 | $79.27 | $79.27 | 70,688 |
| 2021-06-14 | $79.46 | $80.00 | $78.19 | $79.22 | $79.22 | 51,279 |
| 2021-06-11 | $79.30 | $80.31 | $78.52 | $79.17 | $79.17 | 80,981 |
| 2021-06-10 | $78.00 | $79.91 | $77.11 | $79.07 | $79.07 | 65,914 |
| 2021-06-09 | $79.42 | $80.00 | $77.13 | $77.60 | $77.60 | 161,728 |
| 2021-06-08 | $76.80 | $79.55 | $75.53 | $79.02 | $79.02 | 86,648 |
| 2021-06-07 | $75.82 | $77.77 | $74.56 | $76.00 | $76.00 | 75,598 |
| 2021-06-04 | $75.63 | $78.00 | $73.34 | $75.63 | $75.63 | 56,432 |
| 2021-06-03 | $75.40 | $76.97 | $74.03 | $74.69 | $74.69 | 72,527 |
| 2021-06-02 | $80.78 | $80.78 | $73.04 | $76.00 | $76.00 | 115,011 |
| 2021-06-01 | $81.28 | $81.40 | $77.00 | $79.41 | $79.41 | 113,135 |
| 2021-05-28 | $80.00 | $80.65 | $79.00 | $79.80 | $79.80 | 67,559 |
| 2021-05-27 | $77.06 | $80.73 | $76.80 | $79.49 | $79.49 | 274,729 |
| 2021-05-26 | $77.87 | $78.26 | $74.43 | $76.77 | $76.77 | 83,493 |
| 2021-05-25 | $77.00 | $84.49 | $77.00 | $78.11 | $78.11 | 191,383 |
| 2021-05-24 | $75.78 | $78.25 | $74.98 | $77.11 | $77.11 | 70,389 |
| 2021-05-21 | $74.68 | $76.14 | $73.78 | $74.98 | $74.98 | 85,844 |
| 2021-05-20 | $74.68 | $75.00 | $72.85 | $74.41 | $74.41 | 127,818 |
| 2021-05-19 | $70.80 | $74.74 | $68.43 | $74.24 | $74.24 | 95,709 |
| 2021-05-18 | $69.93 | $74.80 | $69.39 | $72.20 | $72.20 | 129,383 |
| 2021-05-17 | $69.02 | $72.13 | $66.13 | $69.02 | $69.02 | 58,904 |
| 2021-05-14 | $66.00 | $70.48 | $66.00 | $69.54 | $69.54 | 60,152 |
| 2021-05-13 | $66.25 | $68.59 | $63.55 | $66.00 | $66.00 | 61,818 |
| 2021-05-12 | $67.62 | $67.62 | $65.29 | $65.47 | $65.47 | 66,421 |
| 2021-05-11 | $67.00 | $70.07 | $65.01 | $68.39 | $68.39 | 75,323 |
| 2021-05-10 | $72.16 | $73.08 | $68.03 | $68.20 | $68.20 | 57,343 |
| 2021-05-07 | $68.00 | $73.76 | $67.01 | $71.59 | $71.59 | 102,377 |
| 2021-05-06 | $70.36 | $71.79 | $67.24 | $69.01 | $69.01 | 112,903 |
| 2021-05-05 | $71.99 | $72.06 | $66.63 | $71.23 | $71.23 | 82,779 |
| 2021-05-04 | $69.22 | $70.46 | $65.13 | $69.43 | $69.43 | 180,581 |
| 2021-05-03 | $73.16 | $73.72 | $68.26 | $69.37 | $69.37 | 74,311 |
| 2021-04-30 | $73.00 | $75.04 | $71.70 | $72.64 | $72.64 | 48,517 |
| 2021-04-29 | $72.42 | $74.48 | $70.21 | $73.61 | $73.61 | 61,227 |
| 2021-04-28 | $75.31 | $76.11 | $71.22 | $72.11 | $72.11 | 113,581 |
| 2021-04-27 | $74.68 | $82.14 | $74.51 | $75.85 | $75.85 | 117,094 |
| 2021-04-26 | $74.20 | $74.51 | $71.46 | $74.50 | $74.50 | 122,730 |
| 2021-04-23 | $72.10 | $74.20 | $71.00 | $74.11 | $74.11 | 120,664 |
| 2021-04-22 | $71.95 | $74.84 | $69.86 | $71.88 | $71.88 | 138,675 |
| 2021-04-21 | $66.17 | $71.39 | $65.53 | $71.17 | $71.17 | 85,151 |
| 2021-04-20 | $66.30 | $69.82 | $65.29 | $66.31 | $66.31 | 53,587 |
| 2021-04-19 | $69.71 | $69.71 | $66.09 | $67.00 | $67.00 | 62,297 |
| 2021-04-16 | $72.34 | $72.98 | $67.54 | $69.19 | $69.19 | 59,532 |
| 2021-04-15 | $70.65 | $75.19 | $69.84 | $72.07 | $72.07 | 156,154 |
| 2021-04-14 | $68.53 | $73.10 | $68.53 | $70.50 | $70.50 | 43,853 |
| 2021-04-13 | $69.01 | $69.24 | $66.67 | $68.37 | $68.37 | 69,260 |
| 2021-04-12 | $69.09 | $71.65 | $67.01 | $69.21 | $69.21 | 41,838 |
| 2021-04-09 | $69.90 | $71.87 | $67.14 | $68.98 | $68.98 | 47,395 |
| 2021-04-08 | $66.13 | $70.02 | $66.13 | $69.80 | $69.80 | 36,566 |
| 2021-04-07 | $70.83 | $71.24 | $63.06 | $65.76 | $65.76 | 118,150 |
| 2021-04-06 | $67.67 | $73.51 | $66.15 | $71.31 | $71.31 | 198,630 |
| 2021-04-05 | $66.69 | $68.40 | $64.77 | $67.45 | $67.45 | 83,697 |
| 2021-04-01 | $63.02 | $66.45 | $62.42 | $66.10 | $66.10 | 97,991 |
| 2021-03-31 | $59.90 | $63.58 | $59.84 | $62.53 | $62.53 | 64,881 |
| 2021-03-30 | $56.55 | $61.81 | $55.02 | $59.76 | $59.76 | 99,677 |
| 2021-03-29 | $57.85 | $58.27 | $55.55 | $56.55 | $56.55 | 78,803 |
| 2021-03-26 | $58.99 | $63.09 | $55.88 | $58.05 | $58.05 | 143,770 |
| 2021-03-25 | $65.00 | $65.95 | $58.11 | $59.02 | $59.02 | 213,080 |
| 2021-03-24 | $62.91 | $65.99 | $62.24 | $64.64 | $64.64 | 80,212 |
| 2021-03-23 | $63.53 | $64.19 | $60.04 | $62.76 | $62.76 | 53,185 |
| 2021-03-22 | $61.30 | $64.28 | $59.70 | $63.04 | $63.04 | 44,034 |
| 2021-03-19 | $58.25 | $61.19 | $58.19 | $60.57 | $60.57 | 43,480 |
| 2021-03-18 | $59.60 | $60.26 | $58.01 | $58.02 | $58.02 | 70,152 |
| 2021-03-17 | $59.97 | $60.80 | $58.50 | $59.57 | $59.57 | 116,165 |
| 2021-03-16 | $58.88 | $60.00 | $58.02 | $59.09 | $59.09 | 178,014 |
| 2021-03-15 | $53.55 | $60.24 | $53.25 | $58.70 | $58.70 | 203,432 |
| 2021-03-12 | $60.15 | $60.75 | $54.56 | $58.97 | $58.97 | 224,708 |
| 2021-03-11 | $60.19 | $64.49 | $58.73 | $63.24 | $63.24 | 131,405 |
| 2021-03-10 | $61.93 | $64.76 | $59.50 | $63.08 | $63.08 | 136,193 |
| 2021-03-09 | $60.77 | $64.70 | $60.77 | $63.00 | $63.00 | 85,726 |
| 2021-03-08 | $62.10 | $63.92 | $58.28 | $60.18 | $60.18 | 104,711 |
| 2021-03-05 | $63.44 | $64.83 | $56.55 | $61.65 | $61.65 | 161,900 |
| 2021-03-04 | $67.40 | $67.80 | $60.62 | $62.44 | $62.44 | 191,342 |
| 2021-03-03 | $68.57 | $68.58 | $66.17 | $67.40 | $67.40 | 26,869 |
| 2021-03-02 | $69.78 | $70.00 | $67.36 | $68.35 | $68.35 | 152,468 |
| 2021-03-01 | $69.13 | $71.76 | $69.13 | $69.78 | $69.78 | 114,183 |
| 2021-02-26 | $67.00 | $69.73 | $65.30 | $69.03 | $69.03 | 84,534 |
| 2021-02-25 | $69.55 | $72.16 | $66.89 | $67.35 | $67.35 | 68,349 |
| 2021-02-24 | $73.76 | $76.91 | $68.75 | $69.52 | $69.52 | 134,930 |
| 2021-02-23 | $67.84 | $73.92 | $65.25 | $73.76 | $73.76 | 90,912 |
| 2021-02-22 | $70.32 | $70.32 | $67.00 | $68.32 | $68.32 | 62,595 |
| 2021-02-19 | $71.19 | $73.77 | $70.10 | $70.40 | $70.40 | 59,882 |
| 2021-02-18 | $67.77 | $70.64 | $67.00 | $70.55 | $70.55 | 68,626 |
| 2021-02-17 | $67.77 | $68.49 | $65.56 | $68.26 | $68.26 | 62,327 |
| 2021-02-16 | $69.81 | $70.09 | $67.00 | $67.07 | $67.07 | 64,342 |
| 2021-02-12 | $67.38 | $70.28 | $66.12 | $69.49 | $69.49 | 88,540 |
| 2021-02-11 | $67.10 | $67.81 | $66.11 | $67.07 | $67.07 | 69,856 |
| 2021-02-10 | $67.21 | $68.63 | $64.56 | $67.00 | $67.00 | 210,862 |
| 2021-02-09 | $57.43 | $65.47 | $57.43 | $65.19 | $65.19 | 201,526 |
| 2021-02-08 | $55.15 | $59.75 | $55.15 | $57.02 | $57.02 | 182,437 |
| 2021-02-05 | $53.84 | $55.56 | $53.11 | $54.94 | $54.94 | 44,737 |
| 2021-02-04 | $51.77 | $54.99 | $50.99 | $53.47 | $53.47 | 65,711 |
| 2021-02-03 | $52.00 | $52.00 | $50.00 | $51.64 | $51.64 | 31,528 |
| 2021-02-02 | $49.98 | $52.00 | $49.98 | $51.66 | $51.66 | 41,044 |
| 2021-02-01 | $50.26 | $51.16 | $49.69 | $49.93 | $49.93 | 98,945 |
| 2021-01-29 | $51.62 | $52.54 | $50.01 | $50.61 | $50.61 | 38,921 |
| 2021-01-28 | $50.26 | $52.20 | $50.10 | $51.62 | $51.62 | 34,173 |
| 2021-01-27 | $51.55 | $51.55 | $49.84 | $50.09 | $50.09 | 36,387 |
| 2021-01-26 | $53.52 | $53.93 | $51.01 | $51.90 | $51.90 | 40,766 |
| 2021-01-25 | $53.13 | $53.33 | $51.71 | $53.28 | $53.28 | 74,437 |
| 2021-01-22 | $51.00 | $54.95 | $50.28 | $52.99 | $52.99 | 165,246 |
| 2021-01-21 | $49.10 | $52.86 | $49.00 | $50.88 | $50.88 | 282,765 |
| 2021-01-20 | $52.11 | $53.14 | $48.10 | $48.12 | $48.12 | 94,126 |
| 2021-01-19 | $54.49 | $54.97 | $47.62 | $51.60 | $51.60 | 134,265 |
| 2021-01-15 | $48.08 | $51.97 | $48.08 | $51.06 | $51.06 | 142,267 |
| 2021-01-14 | $49.51 | $50.87 | $46.53 | $48.00 | $48.00 | 161,393 |
| 2021-01-13 | $50.00 | $51.21 | $49.22 | $49.48 | $49.48 | 167,792 |
| 2021-01-12 | $41.02 | $51.24 | $41.02 | $49.89 | $49.89 | 345,229 |
| 2021-01-11 | $37.97 | $41.04 | $37.78 | $40.59 | $40.59 | 206,193 |
| 2021-01-08 | $37.78 | $38.79 | $37.26 | $37.91 | $37.91 | 47,918 |
| 2021-01-07 | $37.99 | $38.45 | $37.23 | $37.69 | $37.69 | 44,355 |
| 2021-01-06 | $36.91 | $39.03 | $36.36 | $38.00 | $38.00 | 86,834 |
| 2021-01-05 | $35.91 | $37.05 | $35.70 | $36.69 | $36.69 | 67,695 |
| 2021-01-04 | $37.94 | $37.94 | $35.10 | $36.00 | $36.00 | 81,526 |
| 2020-12-31 | $35.16 | $37.88 | $34.09 | $37.64 | $37.64 | 56,168 |
| 2020-12-30 | $35.08 | $36.42 | $34.85 | $35.00 | $35.00 | 33,210 |
| 2020-12-29 | $35.01 | $35.80 | $34.56 | $35.00 | $35.00 | 40,715 |
| 2020-12-28 | $35.03 | $35.10 | $34.34 | $35.00 | $35.00 | 37,153 |
| 2020-12-24 | $35.15 | $35.26 | $34.41 | $35.00 | $35.00 | 19,417 |
| 2020-12-23 | $34.71 | $35.35 | $34.58 | $35.14 | $35.14 | 84,606 |
| 2020-12-22 | $34.19 | $35.39 | $34.15 | $34.35 | $34.35 | 70,257 |
| 2020-12-21 | $33.93 | $34.33 | $33.67 | $34.05 | $34.05 | 46,099 |
| 2020-12-18 | $33.50 | $34.44 | $33.50 | $34.00 | $34.00 | 27,332 |
| 2020-12-17 | $32.77 | $33.66 | $32.39 | $33.08 | $33.08 | 61,777 |
| 2020-12-16 | $31.82 | $32.76 | $31.55 | $32.50 | $32.50 | 148,262 |
| 2020-12-15 | $31.50 | $33.07 | $31.50 | $32.98 | $32.98 | 88,580 |
| 2020-12-14 | $31.33 | $32.20 | $30.81 | $31.50 | $31.50 | 71,294 |
| 2020-12-11 | $30.84 | $31.40 | $30.67 | $31.26 | $31.26 | 18,426 |
| 2020-12-10 | $29.42 | $31.38 | $29.19 | $30.80 | $30.80 | 47,704 |
| 2020-12-09 | $31.15 | $31.50 | $29.71 | $31.07 | $31.07 | 81,689 |
| 2020-12-08 | $29.27 | $31.75 | $29.16 | $30.75 | $30.75 | 95,938 |
| 2020-12-07 | $28.59 | $30.76 | $28.59 | $30.05 | $30.05 | 112,943 |
| 2020-12-04 | $27.41 | $29.99 | $27.11 | $29.50 | $29.50 | 125,669 |
| 2020-12-03 | $26.90 | $28.62 | $26.90 | $28.10 | $28.10 | 75,222 |
| 2020-12-02 | $26.13 | $28.04 | $26.10 | $27.77 | $27.77 | 66,094 |
| 2020-12-01 | $26.24 | $27.32 | $25.73 | $26.08 | $26.08 | 60,187 |
| 2020-11-30 | $26.08 | $26.70 | $25.93 | $25.94 | $25.94 | 70,967 |
| 2020-11-27 | $26.75 | $27.17 | $26.54 | $27.17 | $27.17 | 20,510 |
| 2020-11-25 | $25.90 | $26.59 | $25.57 | $26.50 | $26.50 | 19,553 |
| 2020-11-24 | $26.20 | $27.32 | $25.78 | $25.90 | $25.90 | 80,805 |
| 2020-11-23 | $26.73 | $27.34 | $25.80 | $25.86 | $25.86 | 52,361 |
| 2020-11-20 | $25.82 | $27.14 | $25.82 | $26.25 | $26.25 | 63,304 |
| 2020-11-19 | $26.25 | $26.80 | $25.54 | $25.69 | $25.69 | 83,548 |
| 2020-11-18 | $25.63 | $26.86 | $25.63 | $26.15 | $26.15 | 81,726 |
| 2020-11-17 | $26.00 | $27.34 | $26.00 | $26.65 | $26.65 | 75,435 |
| 2020-11-16 | $25.55 | $26.61 | $25.50 | $26.43 | $26.43 | 42,643 |
| 2020-11-13 | $25.68 | $26.80 | $25.08 | $25.24 | $25.24 | 68,355 |
| 2020-11-12 | $25.34 | $26.00 | $25.00 | $25.56 | $25.56 | 59,599 |
| 2020-11-11 | $27.14 | $27.59 | $25.09 | $26.05 | $26.05 | 52,818 |
| 2020-11-10 | $27.61 | $29.20 | $27.07 | $27.61 | $27.61 | 59,688 |
| 2020-11-09 | $25.89 | $28.33 | $25.22 | $26.85 | $26.85 | 242,666 |
| 2020-11-06 | $25.40 | $25.50 | $24.74 | $25.35 | $25.35 | 7,732 |
| 2020-11-05 | $25.53 | $25.75 | $25.37 | $25.50 | $25.50 | 13,758 |
| 2020-11-04 | $25.06 | $25.75 | $25.06 | $25.36 | $25.36 | 22,265 |
| 2020-11-03 | $25.27 | $25.27 | $24.57 | $25.04 | $25.04 | 31,357 |
| 2020-11-02 | $25.00 | $25.72 | $24.55 | $25.33 | $25.33 | 28,183 |
| 2020-10-30 | $25.20 | $25.25 | $23.48 | $25.03 | $25.03 | 45,158 |
| 2020-10-29 | $24.69 | $26.00 | $24.63 | $25.25 | $25.25 | 19,122 |
| 2020-10-28 | $23.65 | $25.62 | $23.32 | $24.92 | $24.92 | 52,177 |
| 2020-10-27 | $24.55 | $24.55 | $22.77 | $24.02 | $24.02 | 45,238 |
| 2020-10-26 | $24.52 | $24.91 | $23.70 | $24.55 | $24.55 | 37,170 |
| 2020-10-23 | $24.80 | $24.80 | $24.12 | $24.63 | $24.63 | 56,224 |
| 2020-10-22 | $22.32 | $24.97 | $22.30 | $24.86 | $24.86 | 66,180 |
| 2020-10-21 | $18.38 | $22.85 | $18.32 | $22.66 | $22.66 | 201,604 |
| 2020-10-20 | $18.20 | $18.80 | $18.01 | $18.37 | $18.37 | 16,175 |
| 2020-10-19 | $18.24 | $18.90 | $17.70 | $18.27 | $18.27 | 28,992 |
| 2020-10-16 | $18.80 | $18.97 | $18.06 | $18.25 | $18.25 | 22,155 |
| 2020-10-15 | $18.61 | $18.90 | $18.52 | $18.78 | $18.78 | 8,621 |
| 2020-10-14 | $18.94 | $19.36 | $18.50 | $18.96 | $18.96 | 29,678 |
| 2020-10-13 | $19.13 | $19.84 | $18.90 | $19.25 | $19.25 | 31,588 |
| 2020-10-12 | $19.18 | $19.30 | $18.80 | $19.03 | $19.03 | 75,909 |
| 2020-10-09 | $18.08 | $18.82 | $17.90 | $18.65 | $18.65 | 31,751 |
| 2020-10-08 | $18.10 | $18.87 | $17.90 | $18.09 | $18.09 | 17,530 |
| 2020-10-07 | $17.66 | $18.54 | $17.62 | $18.13 | $18.13 | 22,291 |
| 2020-10-06 | $18.37 | $18.88 | $17.41 | $17.41 | $17.41 | 13,625 |
| 2020-10-05 | $18.91 | $18.95 | $17.71 | $18.57 | $18.57 | 17,449 |
| 2020-10-02 | $18.42 | $19.46 | $17.69 | $18.72 | $18.72 | 12,524 |
| 2020-10-01 | $18.60 | $19.00 | $18.26 | $18.94 | $18.94 | 23,205 |
| 2020-09-30 | $18.60 | $19.00 | $18.02 | $18.53 | $18.53 | 37,787 |
| 2020-09-29 | $18.36 | $18.74 | $17.98 | $18.59 | $18.59 | 19,830 |
| 2020-09-28 | $18.00 | $18.77 | $17.82 | $18.67 | $18.67 | 19,058 |
| 2020-09-25 | $17.22 | $17.62 | $16.53 | $17.62 | $17.62 | 28,012 |
| 2020-09-24 | $17.26 | $17.99 | $16.50 | $17.27 | $17.27 | 40,022 |
| 2020-09-23 | $17.51 | $17.99 | $17.25 | $17.25 | $17.25 | 38,020 |
| 2020-09-22 | $18.56 | $19.70 | $17.33 | $17.60 | $17.60 | 94,177 |
| 2020-09-21 | $18.41 | $18.99 | $17.57 | $18.68 | $18.68 | 18,659 |
| 2020-09-18 | $18.37 | $18.82 | $17.76 | $18.39 | $18.39 | 61,967 |
| 2020-09-17 | $17.55 | $18.46 | $17.25 | $18.20 | $18.20 | 54,640 |
| 2020-09-16 | $18.96 | $18.97 | $17.00 | $17.89 | $17.89 | 90,102 |
| 2020-09-15 | $18.89 | $19.32 | $18.69 | $18.71 | $18.71 | 14,516 |
| 2020-09-14 | $19.01 | $19.44 | $18.61 | $18.61 | $18.61 | 21,388 |
| 2020-09-11 | $19.42 | $19.69 | $18.51 | $19.36 | $19.36 | 28,344 |
| 2020-09-10 | $20.00 | $20.00 | $19.23 | $19.32 | $19.32 | 9,570 |
| 2020-09-09 | $19.94 | $20.00 | $19.73 | $19.98 | $19.98 | 42,469 |
| 2020-09-08 | $19.00 | $19.89 | $18.38 | $19.84 | $19.84 | 53,900 |
| 2020-09-04 | $19.25 | $19.50 | $18.63 | $19.35 | $19.35 | 54,849 |
| 2020-09-03 | $19.45 | $19.63 | $19.00 | $19.05 | $19.05 | 20,465 |
| 2020-09-02 | $19.00 | $19.80 | $17.80 | $19.40 | $19.40 | 39,880 |
| 2020-09-01 | $18.25 | $19.10 | $18.19 | $18.80 | $18.80 | 94,433 |
| 2020-08-31 | $17.60 | $18.54 | $17.43 | $18.27 | $18.27 | 63,640 |
| 2020-08-28 | $18.14 | $18.14 | $17.15 | $17.60 | $17.60 | 35,651 |
| 2020-08-27 | $18.80 | $18.80 | $18.00 | $18.26 | $18.26 | 23,142 |
| 2020-08-26 | $18.57 | $18.80 | $18.04 | $18.67 | $18.67 | 43,555 |
| 2020-08-25 | $17.33 | $18.76 | $16.63 | $18.33 | $18.33 | 59,042 |
| 2020-08-24 | $17.42 | $17.61 | $16.27 | $17.09 | $17.09 | 57,653 |
| 2020-08-21 | $17.55 | $18.08 | $17.02 | $17.21 | $17.21 | 14,543 |
| 2020-08-20 | $17.44 | $18.26 | $17.43 | $17.60 | $17.60 | 51,708 |
| 2020-08-19 | $17.60 | $18.29 | $17.28 | $17.48 | $17.48 | 28,395 |
| 2020-08-18 | $17.75 | $17.92 | $17.36 | $17.70 | $17.70 | 6,317 |
| 2020-08-17 | $17.73 | $17.75 | $17.26 | $17.62 | $17.62 | 10,152 |
| 2020-08-14 | $17.98 | $18.45 | $17.62 | $17.80 | $17.80 | 6,838 |
| 2020-08-13 | $18.89 | $18.93 | $17.98 | $18.06 | $18.06 | 28,059 |
| 2020-08-12 | $18.99 | $19.18 | $18.49 | $18.76 | $18.76 | 27,246 |
| 2020-08-11 | $18.91 | $19.45 | $18.10 | $18.99 | $18.99 | 42,367 |
| 2020-08-10 | $18.71 | $18.89 | $16.89 | $18.76 | $18.76 | 45,040 |
| 2020-08-07 | $17.47 | $19.10 | $16.78 | $18.80 | $18.80 | 65,273 |
| 2020-08-06 | $17.15 | $17.79 | $17.15 | $17.74 | $17.74 | 22,538 |
| 2020-08-05 | $17.50 | $17.71 | $17.00 | $17.70 | $17.70 | 104,395 |
| 2020-08-04 | $17.65 | $17.65 | $17.09 | $17.50 | $17.50 | 16,379 |
| 2020-08-03 | $17.85 | $17.86 | $16.92 | $17.59 | $17.59 | 22,265 |
| 2020-07-31 | $17.75 | $18.00 | $16.58 | $18.00 | $18.00 | 44,597 |
| 2020-07-30 | $17.35 | $17.77 | $16.20 | $17.69 | $17.69 | 32,281 |
| 2020-07-29 | $16.35 | $17.48 | $16.35 | $17.44 | $17.44 | 28,850 |
| 2020-07-28 | $16.46 | $16.77 | $15.73 | $16.32 | $16.32 | 23,914 |
| 2020-07-27 | $16.85 | $17.15 | $15.96 | $16.45 | $16.45 | 19,004 |
| 2020-07-24 | $16.42 | $16.98 | $15.51 | $16.81 | $16.81 | 49,999 |
| 2020-07-23 | $16.24 | $16.74 | $15.66 | $16.65 | $16.65 | 11,341 |
| 2020-07-22 | $16.50 | $16.50 | $15.93 | $16.48 | $16.48 | 17,086 |
| 2020-07-21 | $16.82 | $16.93 | $15.75 | $16.55 | $16.55 | 45,002 |
| 2020-07-20 | $16.18 | $16.84 | $15.56 | $16.82 | $16.82 | 21,192 |
| 2020-07-17 | $16.18 | $16.34 | $15.83 | $16.16 | $16.16 | 3,400 |
| 2020-07-16 | $16.51 | $16.79 | $15.60 | $16.25 | $16.25 | 45,100 |
| 2020-07-15 | $15.49 | $16.80 | $15.03 | $16.73 | $16.73 | 30,900 |
| 2020-07-14 | $15.49 | $16.24 | $14.61 | $15.17 | $15.17 | 34,900 |
| 2020-07-13 | $15.78 | $16.58 | $15.66 | $15.66 | $15.66 | 22,900 |
| 2020-07-10 | $16.37 | $17.10 | $15.47 | $15.50 | $15.50 | 27,900 |
| 2020-07-09 | $16.29 | $17.27 | $16.21 | $16.36 | $16.36 | 37,400 |
| 2020-07-08 | $18.14 | $18.28 | $16.10 | $16.15 | $16.15 | 26,100 |
| 2020-07-07 | $17.27 | $19.21 | $17.14 | $17.90 | $17.90 | 52,900 |
| 2020-07-06 | $18.74 | $18.74 | $16.98 | $17.58 | $17.58 | 45,600 |
| 2020-07-02 | $19.38 | $19.83 | $18.00 | $18.50 | $18.50 | 39,800 |
| 2020-07-01 | $18.55 | $19.25 | $17.46 | $18.85 | $18.85 | 103,500 |
| 2020-06-30 | $17.10 | $19.02 | $16.85 | $18.68 | $18.68 | 104,600 |
| 2020-06-29 | $16.94 | $17.98 | $16.59 | $17.26 | $17.26 | 44,100 |
| 2020-06-26 | $17.15 | $17.51 | $16.50 | $17.03 | $17.03 | 80,114 |
| 2020-06-25 | $16.97 | $17.69 | $16.85 | $17.17 | $17.17 | 31,066 |
| 2020-06-24 | $17.72 | $17.72 | $16.52 | $17.22 | $17.22 | 70,645 |
| 2020-06-23 | $17.94 | $17.97 | $16.86 | $17.95 | $17.95 | 27,721 |
| 2020-06-22 | $17.35 | $17.88 | $16.88 | $17.63 | $17.63 | 23,601 |
| 2020-06-19 | $17.74 | $18.07 | $17.13 | $17.55 | $17.55 | 30,927 |
| 2020-06-18 | $17.94 | $18.19 | $17.27 | $17.51 | $17.51 | 18,216 |
| 2020-06-17 | $17.75 | $18.24 | $17.12 | $18.04 | $18.04 | 36,063 |
| 2020-06-16 | $17.63 | $17.82 | $16.16 | $17.75 | $17.75 | 98,492 |
| 2020-06-15 | $17.44 | $17.50 | $16.75 | $16.96 | $16.96 | 151,719 |
| 2020-06-12 | $17.32 | $19.42 | $17.16 | $18.06 | $18.06 | 83,917 |
| 2020-06-11 | $17.62 | $17.68 | $16.26 | $16.99 | $16.99 | 208,788 |
| 2020-06-10 | $19.25 | $19.68 | $17.47 | $18.30 | $18.30 | 75,595 |
| 2020-06-09 | $20.09 | $20.81 | $19.30 | $19.34 | $19.34 | 23,678 |
| 2020-06-08 | $20.25 | $20.77 | $19.81 | $20.33 | $20.33 | 60,349 |
| 2020-06-05 | $20.07 | $21.25 | $19.92 | $20.64 | $20.64 | 106,430 |
| 2020-06-04 | $20.62 | $21.16 | $19.30 | $19.39 | $19.39 | 84,151 |
| 2020-06-03 | $20.31 | $20.90 | $19.93 | $20.76 | $20.76 | 67,779 |
| 2020-06-02 | $20.21 | $20.49 | $19.84 | $20.30 | $20.30 | 43,146 |
| 2020-06-01 | $19.28 | $20.35 | $19.28 | $19.97 | $19.97 | 79,262 |
| 2020-05-29 | $19.77 | $19.80 | $18.96 | $19.68 | $19.68 | 64,628 |
| 2020-05-28 | $18.83 | $20.91 | $18.83 | $19.77 | $19.77 | 147,493 |
| 2020-05-27 | $18.49 | $18.87 | $17.60 | $18.71 | $18.71 | 81,427 |
| 2020-05-26 | $18.00 | $18.50 | $17.64 | $18.14 | $18.14 | 90,255 |
| 2020-05-22 | $17.75 | $18.01 | $17.28 | $17.75 | $17.75 | 136,267 |
| 2020-05-21 | $17.30 | $18.49 | $16.77 | $18.26 | $18.26 | 216,271 |
| 2020-05-20 | $16.42 | $17.30 | $16.18 | $17.12 | $17.12 | 108,996 |
| 2020-05-19 | $17.04 | $17.27 | $15.79 | $15.99 | $15.99 | 34,610 |
| 2020-05-18 | $16.91 | $17.84 | $16.78 | $17.06 | $17.06 | 47,465 |
| 2020-05-15 | $17.14 | $17.58 | $16.30 | $16.44 | $16.44 | 70,803 |
| 2020-05-14 | $16.81 | $17.48 | $15.20 | $17.45 | $17.45 | 96,425 |
| 2020-05-13 | $17.79 | $17.87 | $16.44 | $17.22 | $17.22 | 49,329 |
| 2020-05-12 | $18.41 | $18.70 | $17.81 | $17.99 | $17.99 | 54,109 |
| 2020-05-11 | $18.08 | $18.15 | $17.66 | $18.01 | $18.01 | 76,906 |
| 2020-05-08 | $17.39 | $18.90 | $16.17 | $18.42 | $18.42 | 79,822 |
| 2020-05-07 | $18.32 | $19.01 | $17.64 | $17.91 | $17.91 | 67,949 |
| 2020-05-06 | $18.28 | $18.98 | $17.33 | $17.90 | $17.90 | 204,855 |
| 2020-05-05 | $16.30 | $17.98 | $15.99 | $17.93 | $17.93 | 90,215 |
| 2020-05-04 | $15.51 | $16.36 | $15.50 | $15.93 | $15.93 | 90,369 |
| 2020-05-01 | $17.26 | $17.36 | $15.32 | $15.84 | $15.84 | 105,360 |
| 2020-04-30 | $17.89 | $17.89 | $17.01 | $17.48 | $17.48 | 104,624 |
| 2020-04-29 | $19.19 | $19.19 | $17.69 | $18.07 | $18.07 | 71,009 |
| 2020-04-28 | $18.10 | $19.05 | $17.85 | $18.68 | $18.68 | 159,636 |
| 2020-04-27 | $16.98 | $18.02 | $16.90 | $17.79 | $17.79 | 75,029 |
| 2020-04-24 | $15.73 | $17.22 | $15.32 | $16.66 | $16.66 | 63,811 |
| 2020-04-23 | $15.70 | $17.50 | $15.08 | $15.53 | $15.53 | 134,039 |
| 2020-04-22 | $15.18 | $15.99 | $14.63 | $15.41 | $15.41 | 52,318 |
| 2020-04-21 | $14.11 | $15.20 | $13.87 | $14.95 | $14.95 | 51,125 |
| 2020-04-20 | $15.68 | $16.01 | $13.96 | $14.27 | $14.27 | 104,448 |
| 2020-04-17 | $14.62 | $15.85 | $13.25 | $15.82 | $15.82 | 189,674 |
| 2020-04-16 | $14.14 | $14.67 | $13.66 | $14.25 | $14.25 | 69,665 |
| 2020-04-15 | $14.10 | $14.20 | $13.52 | $14.00 | $14.00 | 43,104 |
| 2020-04-14 | $14.19 | $14.65 | $14.00 | $14.30 | $14.30 | 78,984 |
| 2020-04-13 | $14.36 | $14.36 | $13.37 | $13.88 | $13.88 | 89,796 |
| 2020-04-09 | $14.25 | $14.92 | $13.01 | $14.34 | $14.34 | 139,003 |
| 2020-04-08 | $13.79 | $14.55 | $13.41 | $13.91 | $13.91 | 71,193 |
| 2020-04-07 | $12.50 | $13.82 | $12.19 | $13.62 | $13.62 | 155,089 |
| 2020-04-06 | $12.54 | $13.42 | $12.28 | $12.57 | $12.57 | 33,318 |
| 2020-04-03 | $12.41 | $12.50 | $11.21 | $11.73 | $11.73 | 48,359 |
| 2020-04-02 | $13.17 | $14.18 | $12.37 | $12.50 | $12.50 | 78,461 |
| 2020-04-01 | $14.08 | $14.11 | $12.99 | $13.12 | $13.12 | 212,174 |
| 2020-03-31 | $13.75 | $14.45 | $13.50 | $14.45 | $14.45 | 138,173 |
| 2020-03-30 | $13.98 | $14.01 | $13.23 | $13.70 | $13.70 | 109,591 |
| 2020-03-27 | $13.00 | $14.18 | $12.65 | $13.80 | $13.80 | 123,356 |
| 2020-03-26 | $12.88 | $13.42 | $12.31 | $13.30 | $13.30 | 82,628 |
| 2020-03-25 | $12.70 | $13.34 | $12.09 | $12.79 | $12.79 | 95,971 |
| 2020-03-24 | $11.52 | $13.41 | $11.52 | $12.59 | $12.59 | 84,622 |
| 2020-03-23 | $11.70 | $12.67 | $10.65 | $11.57 | $11.57 | 52,629 |
| 2020-03-20 | $12.00 | $12.84 | $11.60 | $11.66 | $11.66 | 142,039 |
| 2020-03-19 | $8.10 | $11.88 | $8.00 | $11.70 | $11.70 | 1,177,721 |
| 2020-03-18 | $13.92 | $14.40 | $7.56 | $7.56 | $7.56 | 252,467 |
| 2020-03-17 | $12.74 | $14.84 | $12.12 | $14.58 | $14.58 | 183,410 |
| 2020-03-16 | $14.62 | $14.62 | $12.00 | $12.79 | $12.79 | 170,380 |
| 2020-03-13 | $14.50 | $14.97 | $13.06 | $13.95 | $13.95 | 517,335 |
| 2020-03-12 | $14.26 | $14.93 | $13.58 | $13.58 | $13.58 | 157,271 |
| 2020-03-11 | $15.91 | $16.18 | $15.09 | $15.15 | $15.15 | 169,888 |
| 2020-03-10 | $17.30 | $17.56 | $15.65 | $16.07 | $16.07 | 207,050 |
| 2020-03-09 | $18.24 | $18.64 | $16.80 | $16.81 | $16.81 | 132,308 |
| 2020-03-06 | $19.39 | $21.50 | $18.69 | $19.08 | $19.08 | 94,068 |
| 2020-03-05 | $20.25 | $20.25 | $19.41 | $19.91 | $19.91 | 72,175 |
| 2020-03-04 | $19.48 | $20.75 | $19.48 | $20.61 | $20.61 | 105,602 |
| 2020-03-03 | $20.01 | $20.71 | $18.85 | $19.27 | $19.27 | 72,665 |
| 2020-03-02 | $20.34 | $21.86 | $19.89 | $19.93 | $19.93 | 305,134 |
| 2020-02-28 | $19.87 | $21.86 | $19.87 | $20.23 | $20.23 | 112,580 |
| 2020-02-27 | $20.54 | $20.54 | $19.91 | $20.02 | $20.02 | 102,479 |
| 2020-02-26 | $20.41 | $21.23 | $20.41 | $20.68 | $20.68 | 163,157 |
| 2020-02-25 | $22.55 | $22.55 | $19.91 | $20.32 | $20.32 | 300,967 |
| 2020-02-24 | $23.27 | $25.25 | $22.02 | $22.58 | $22.58 | 105,027 |
| 2020-02-21 | $24.61 | $24.67 | $23.74 | $23.91 | $23.91 | 52,315 |
| 2020-02-20 | $24.82 | $25.81 | $24.46 | $24.64 | $24.64 | 31,285 |
| 2020-02-19 | $24.82 | $26.70 | $24.25 | $24.89 | $24.89 | 47,690 |
| 2020-02-18 | $24.77 | $26.54 | $24.27 | $24.75 | $24.75 | 63,567 |
| 2020-02-14 | $25.04 | $25.16 | $24.45 | $24.84 | $24.84 | 44,125 |
| 2020-02-13 | $25.29 | $25.50 | $24.75 | $25.03 | $25.03 | 70,109 |
| 2020-02-12 | $25.65 | $25.65 | $24.91 | $25.40 | $25.40 | 37,519 |
| 2020-02-11 | $25.77 | $25.94 | $25.25 | $25.57 | $25.57 | 63,650 |
| 2020-02-10 | $25.94 | $26.43 | $25.71 | $25.71 | $25.71 | 50,956 |
| 2020-02-07 | $26.43 | $26.45 | $25.67 | $25.81 | $25.81 | 135,591 |
| 2020-02-06 | $27.23 | $27.23 | $26.44 | $26.64 | $26.64 | 167,799 |
| 2020-02-05 | $27.84 | $27.84 | $26.56 | $27.23 | $27.23 | 70,762 |
| 2020-02-04 | $28.19 | $28.77 | $27.67 | $27.79 | $27.79 | 89,306 |
| 2020-02-03 | $27.37 | $28.73 | $27.22 | $28.00 | $28.00 | 185,431 |
| 2020-01-31 | $26.93 | $27.36 | $26.11 | $27.28 | $27.28 | 245,345 |
| 2020-01-30 | $27.56 | $27.79 | $25.82 | $26.89 | $26.89 | 1,033,583 |
| 2020-01-29 | $25.57 | $27.40 | $24.74 | $26.57 | $26.57 | 519,011 |
| 2020-01-28 | $26.30 | $27.03 | $26.00 | $26.37 | $26.37 | 70,487 |
| 2020-01-27 | $26.00 | $26.80 | $25.97 | $26.22 | $26.22 | 37,385 |
| 2020-01-24 | $27.20 | $27.21 | $26.32 | $26.32 | $26.32 | 43,970 |
| 2020-01-23 | $27.05 | $27.31 | $26.76 | $27.20 | $27.20 | 100,056 |
| 2020-01-22 | $27.09 | $27.17 | $26.89 | $27.14 | $27.14 | 56,524 |
| 2020-01-21 | $27.20 | $27.37 | $26.72 | $26.94 | $26.94 | 56,117 |
| 2020-01-17 | $27.94 | $27.94 | $27.38 | $27.41 | $27.41 | 38,003 |
| 2020-01-16 | $27.52 | $27.95 | $27.24 | $27.77 | $27.77 | 66,895 |
| 2020-01-15 | $28.03 | $28.86 | $27.00 | $27.43 | $27.43 | 55,662 |
| 2020-01-14 | $28.47 | $28.69 | $27.72 | $28.03 | $28.03 | 95,170 |
| 2020-01-13 | $28.80 | $28.80 | $27.52 | $28.49 | $28.49 | 98,054 |
| 2020-01-10 | $29.04 | $29.11 | $28.64 | $28.72 | $28.72 | 86,505 |
| 2020-01-09 | $28.71 | $29.78 | $27.74 | $28.98 | $28.98 | 89,295 |
| 2020-01-08 | $28.46 | $28.91 | $28.27 | $28.54 | $28.54 | 98,420 |
| 2020-01-07 | $28.43 | $28.80 | $28.04 | $28.48 | $28.48 | 122,721 |
| 2020-01-06 | $28.40 | $28.98 | $27.95 | $28.38 | $28.38 | 114,657 |
| 2020-01-03 | $27.88 | $28.96 | $27.41 | $28.47 | $28.47 | 142,780 |
| 2020-01-02 | $27.63 | $28.26 | $26.85 | $27.74 | $27.74 | 131,605 |
| 2019-12-31 | $26.75 | $27.72 | $26.75 | $27.66 | $27.66 | 82,854 |
| 2019-12-30 | $27.00 | $27.42 | $26.26 | $27.15 | $27.15 | 111,181 |
| 2019-12-27 | $27.18 | $27.60 | $26.77 | $27.09 | $27.09 | 81,136 |
| 2019-12-26 | $27.20 | $27.50 | $26.53 | $27.37 | $27.37 | 92,779 |
| 2019-12-24 | $27.24 | $27.29 | $26.90 | $27.15 | $27.15 | 18,345 |
| 2019-12-23 | $26.09 | $27.72 | $25.60 | $27.27 | $27.27 | 149,194 |
| 2019-12-20 | $25.96 | $26.10 | $25.23 | $25.96 | $25.96 | 85,955 |
| 2019-12-19 | $26.00 | $26.10 | $25.58 | $25.97 | $25.97 | 80,419 |
| 2019-12-18 | $25.36 | $26.00 | $25.13 | $25.87 | $25.87 | 183,847 |
| 2019-12-17 | $25.20 | $25.50 | $25.13 | $25.35 | $25.35 | 113,690 |
| 2019-12-16 | $25.16 | $25.72 | $25.03 | $25.31 | $25.31 | 132,751 |
| 2019-12-13 | $25.71 | $25.72 | $25.23 | $25.45 | $25.45 | 110,241 |
| 2019-12-12 | $25.55 | $26.20 | $25.23 | $25.56 | $25.56 | 92,909 |
| 2019-12-11 | $25.50 | $26.50 | $25.34 | $25.58 | $25.58 | 41,911 |
| 2019-12-10 | $26.01 | $26.01 | $25.26 | $25.67 | $25.67 | 110,454 |
| 2019-12-09 | $25.03 | $26.36 | $24.69 | $26.07 | $26.07 | 104,623 |
| 2019-12-06 | $24.40 | $25.50 | $24.12 | $25.09 | $25.09 | 131,128 |
| 2019-12-05 | $23.95 | $24.64 | $23.86 | $24.40 | $24.40 | 143,141 |
| 2019-12-04 | $24.10 | $24.24 | $23.64 | $23.91 | $23.91 | 180,328 |
| 2019-12-03 | $23.28 | $24.14 | $23.25 | $23.98 | $23.98 | 71,333 |
| 2019-12-02 | $24.07 | $24.30 | $23.41 | $23.56 | $23.56 | 71,149 |
| 2019-11-29 | $24.03 | $24.39 | $23.85 | $24.14 | $24.14 | 30,814 |
| 2019-11-27 | $23.63 | $24.39 | $23.45 | $24.04 | $24.04 | 62,200 |
| 2019-11-26 | $22.53 | $23.84 | $22.51 | $23.56 | $23.56 | 107,645 |
| 2019-11-25 | $22.54 | $22.72 | $22.03 | $22.41 | $22.41 | 67,420 |
| 2019-11-22 | $22.58 | $22.84 | $22.34 | $22.59 | $22.59 | 41,833 |
| 2019-11-21 | $23.04 | $23.44 | $22.37 | $22.47 | $22.47 | 45,252 |
| 2019-11-20 | $23.45 | $23.86 | $22.65 | $23.04 | $23.04 | 106,274 |
| 2019-11-19 | $23.67 | $24.01 | $23.23 | $23.54 | $23.54 | 134,842 |
| 2019-11-18 | $23.78 | $24.54 | $23.40 | $23.67 | $23.67 | 96,817 |
| 2019-11-15 | $23.81 | $23.94 | $23.19 | $23.83 | $23.83 | 166,557 |
| 2019-11-14 | $23.31 | $24.52 | $23.31 | $23.75 | $23.75 | 82,323 |
| 2019-11-13 | $22.74 | $24.53 | $22.74 | $23.65 | $23.65 | 79,143 |
| 2019-11-12 | $23.72 | $23.84 | $22.92 | $23.66 | $23.66 | 84,324 |
| 2019-11-11 | $22.87 | $24.00 | $22.64 | $23.72 | $23.72 | 171,951 |
| 2019-11-08 | $21.50 | $23.32 | $21.50 | $22.95 | $22.95 | 109,351 |
| 2019-11-07 | $21.16 | $21.63 | $20.83 | $21.45 | $21.45 | 233,456 |
| 2019-11-06 | $20.92 | $21.23 | $20.18 | $20.74 | $20.74 | 45,715 |
| 2019-11-05 | $20.23 | $21.47 | $20.11 | $20.94 | $20.94 | 114,148 |
| 2019-11-04 | $19.52 | $20.59 | $19.35 | $20.20 | $20.20 | 131,813 |
| 2019-11-01 | $18.56 | $19.47 | $18.51 | $19.46 | $19.46 | 69,486 |
| 2019-10-31 | $18.37 | $18.55 | $18.11 | $18.55 | $18.55 | 35,999 |
| 2019-10-30 | $18.39 | $18.76 | $18.21 | $18.40 | $18.40 | 64,096 |
| 2019-10-29 | $18.42 | $18.76 | $18.30 | $18.50 | $18.50 | 50,572 |
| 2019-10-28 | $18.08 | $18.65 | $18.03 | $18.45 | $18.45 | 64,530 |
| 2019-10-25 | $18.38 | $18.61 | $17.97 | $18.31 | $18.31 | 58,124 |
| 2019-10-24 | $18.47 | $18.60 | $18.03 | $18.39 | $18.39 | 61,498 |
| 2019-10-23 | $18.23 | $18.77 | $17.90 | $18.39 | $18.39 | 52,865 |
| 2019-10-22 | $18.68 | $18.81 | $18.10 | $18.24 | $18.24 | 54,201 |
| 2019-10-21 | $18.64 | $19.00 | $18.25 | $18.66 | $18.66 | 106,405 |
| 2019-10-18 | $18.84 | $18.95 | $18.52 | $18.58 | $18.58 | 26,239 |
| 2019-10-17 | $18.16 | $19.00 | $18.16 | $18.84 | $18.84 | 45,996 |
| 2019-10-16 | $17.77 | $18.56 | $17.77 | $18.25 | $18.25 | 113,007 |
| 2019-10-15 | $17.39 | $18.06 | $17.27 | $17.65 | $17.65 | 217,974 |
| 2019-10-14 | $18.05 | $18.30 | $17.19 | $17.43 | $17.43 | 59,679 |
| 2019-10-11 | $17.50 | $18.73 | $17.42 | $18.10 | $18.10 | 223,375 |
| 2019-10-10 | $17.94 | $18.77 | $17.03 | $17.32 | $17.32 | 258,252 |
| 2019-10-09 | $18.44 | $18.49 | $17.41 | $17.80 | $17.80 | 95,985 |
| 2019-10-08 | $19.88 | $19.88 | $18.13 | $18.33 | $18.33 | 137,309 |
| 2019-10-07 | $18.59 | $20.59 | $18.35 | $20.00 | $20.00 | 119,751 |
| 2019-10-04 | $18.53 | $18.53 | $18.06 | $18.48 | $18.48 | 47,484 |
| 2019-10-03 | $18.40 | $18.98 | $18.00 | $18.40 | $18.40 | 55,812 |
| 2019-10-02 | $19.00 | $19.06 | $17.78 | $18.44 | $18.44 | 86,751 |
| 2019-10-01 | $19.07 | $19.50 | $18.52 | $19.11 | $19.11 | 114,551 |
| 2019-09-30 | $18.57 | $19.29 | $18.40 | $18.91 | $18.91 | 127,650 |
| 2019-09-27 | $18.97 | $18.97 | $18.10 | $18.56 | $18.56 | 132,274 |
| 2019-09-26 | $19.62 | $20.23 | $18.85 | $18.96 | $18.96 | 54,086 |
| 2019-09-25 | $19.73 | $20.05 | $19.42 | $19.62 | $19.62 | 31,376 |
| 2019-09-24 | $19.94 | $20.09 | $19.37 | $19.75 | $19.75 | 56,855 |
| 2019-09-23 | $19.95 | $20.30 | $19.77 | $20.00 | $20.00 | 47,725 |
| 2019-09-20 | $20.15 | $20.37 | $19.59 | $19.98 | $19.98 | 62,676 |
| 2019-09-19 | $20.50 | $20.75 | $19.95 | $20.17 | $20.17 | 74,219 |
| 2019-09-18 | $20.74 | $20.94 | $20.13 | $20.35 | $20.35 | 88,442 |
| 2019-09-17 | $20.70 | $20.97 | $20.09 | $20.73 | $20.73 | 147,948 |
| 2019-09-16 | $20.68 | $21.22 | $20.42 | $20.73 | $20.73 | 99,501 |
| 2019-09-13 | $20.75 | $21.50 | $20.75 | $20.94 | $20.94 | 61,103 |
| 2019-09-12 | $20.73 | $21.65 | $20.52 | $20.80 | $20.80 | 79,922 |
| 2019-09-11 | $19.36 | $21.06 | $19.36 | $20.77 | $20.77 | 75,717 |
| 2019-09-10 | $19.03 | $20.59 | $16.55 | $19.17 | $19.17 | 79,227 |
| 2019-09-09 | $18.50 | $19.52 | $18.50 | $19.14 | $19.14 | 122,811 |
| 2019-09-06 | $18.29 | $19.04 | $18.09 | $18.38 | $18.38 | 71,860 |
| 2019-09-05 | $18.38 | $18.71 | $17.99 | $18.27 | $18.27 | 102,714 |
| 2019-09-04 | $19.35 | $19.50 | $17.92 | $17.99 | $17.99 | 159,204 |
| 2019-09-03 | $19.88 | $20.05 | $19.23 | $19.28 | $19.28 | 108,844 |
| 2019-08-30 | $20.10 | $20.15 | $19.40 | $19.88 | $19.88 | 121,190 |
| 2019-08-29 | $20.27 | $20.27 | $19.92 | $20.00 | $20.00 | 42,573 |
| 2019-08-28 | $19.93 | $20.29 | $19.80 | $20.17 | $20.17 | 60,837 |
| 2019-08-27 | $20.45 | $20.54 | $20.00 | $20.00 | $20.00 | 57,301 |
| 2019-08-26 | $20.61 | $20.75 | $20.32 | $20.39 | $20.39 | 29,470 |
| 2019-08-23 | $21.20 | $21.66 | $20.12 | $20.48 | $20.48 | 88,802 |
| 2019-08-22 | $20.99 | $21.94 | $20.85 | $20.98 | $20.98 | 75,316 |
| 2019-08-21 | $20.13 | $21.37 | $20.13 | $20.96 | $20.96 | 86,334 |
| 2019-08-20 | $20.17 | $20.42 | $19.95 | $20.13 | $20.13 | 164,276 |
| 2019-08-19 | $20.82 | $21.17 | $19.61 | $20.00 | $20.00 | 137,058 |
| 2019-08-16 | $22.01 | $22.01 | $20.55 | $20.69 | $20.69 | 151,333 |
| 2019-08-15 | $22.05 | $22.21 | $20.71 | $21.75 | $21.75 | 100,816 |
| 2019-08-14 | $22.38 | $22.79 | $21.25 | $21.94 | $21.94 | 115,130 |
| 2019-08-13 | $24.56 | $25.91 | $22.05 | $22.54 | $22.54 | 139,846 |
| 2019-08-12 | $23.01 | $23.57 | $21.56 | $23.15 | $23.15 | 167,778 |
| 2019-08-09 | $23.38 | $23.83 | $22.28 | $23.05 | $23.05 | 86,063 |
| 2019-08-08 | $23.28 | $23.87 | $23.08 | $23.42 | $23.42 | 49,200 |
| 2019-08-07 | $22.82 | $23.49 | $22.80 | $23.24 | $23.24 | 41,938 |
| 2019-08-06 | $24.51 | $24.53 | $22.88 | $23.43 | $23.43 | 110,111 |
| 2019-08-05 | $24.38 | $24.46 | $23.14 | $24.40 | $24.40 | 79,760 |
| 2019-08-02 | $25.03 | $25.55 | $24.55 | $24.60 | $24.60 | 50,540 |
| 2019-08-01 | $24.99 | $25.84 | $24.56 | $25.37 | $25.37 | 98,623 |
| 2019-07-31 | $25.30 | $25.70 | $24.75 | $24.96 | $24.96 | 64,468 |
| 2019-07-30 | $25.49 | $25.59 | $24.84 | $25.25 | $25.25 | 29,230 |
| 2019-07-29 | $24.69 | $25.90 | $24.32 | $25.61 | $25.61 | 100,843 |
| 2019-07-26 | $23.44 | $25.25 | $23.43 | $24.63 | $24.63 | 87,352 |
| 2019-07-25 | $23.77 | $24.47 | $23.38 | $23.38 | $23.38 | 48,251 |
| 2019-07-24 | $23.47 | $24.00 | $23.31 | $23.66 | $23.66 | 56,967 |
| 2019-07-23 | $23.16 | $23.52 | $22.84 | $23.40 | $23.40 | 86,334 |
| 2019-07-22 | $23.00 | $23.17 | $22.50 | $23.16 | $23.16 | 62,637 |
| 2019-07-19 | $23.03 | $23.19 | $22.86 | $23.08 | $23.08 | 26,728 |
| 2019-07-18 | $23.08 | $23.24 | $22.25 | $23.02 | $23.02 | 31,491 |
| 2019-07-17 | $23.49 | $23.49 | $22.83 | $23.15 | $23.15 | 58,302 |
| 2019-07-16 | $23.00 | $23.26 | $22.63 | $23.26 | $23.26 | 55,479 |
| 2019-07-15 | $23.07 | $23.50 | $22.55 | $23.00 | $23.00 | 49,008 |
| 2019-07-12 | $22.88 | $23.55 | $22.64 | $23.01 | $23.01 | 76,206 |
| 2019-07-11 | $21.08 | $22.48 | $20.84 | $22.44 | $22.44 | 96,289 |
| 2019-07-10 | $21.72 | $22.50 | $20.70 | $20.90 | $20.90 | 73,286 |
| 2019-07-09 | $21.49 | $22.24 | $21.15 | $21.45 | $21.45 | 51,073 |
| 2019-07-08 | $20.79 | $21.73 | $20.59 | $21.71 | $21.71 | 44,704 |
| 2019-07-05 | $21.02 | $21.02 | $20.08 | $20.90 | $20.90 | 47,659 |
| 2019-07-03 | $21.00 | $21.42 | $20.70 | $21.09 | $21.09 | 28,844 |
| 2019-07-02 | $21.07 | $21.76 | $20.83 | $20.94 | $20.94 | 59,625 |
| 2019-07-01 | $22.34 | $22.64 | $21.34 | $21.48 | $21.48 | 73,901 |
| 2019-06-28 | $22.08 | $22.31 | $20.83 | $21.99 | $21.99 | 285,710 |
| 2019-06-27 | $20.99 | $21.37 | $20.31 | $21.01 | $21.01 | 34,197 |
| 2019-06-26 | $21.53 | $21.57 | $20.76 | $21.00 | $21.00 | 37,607 |
| 2019-06-25 | $21.85 | $22.11 | $21.37 | $21.62 | $21.62 | 21,336 |
| 2019-06-24 | $22.26 | $22.35 | $21.80 | $21.86 | $21.86 | 17,867 |
| 2019-06-21 | $22.25 | $22.30 | $21.59 | $22.25 | $22.25 | 66,892 |
| 2019-06-20 | $22.50 | $22.99 | $21.76 | $22.56 | $22.56 | 277,350 |
| 2019-06-19 | $22.43 | $22.83 | $21.98 | $22.46 | $22.46 | 67,309 |
| 2019-06-18 | $22.50 | $23.63 | $22.26 | $22.45 | $22.45 | 69,893 |
| 2019-06-17 | $22.27 | $22.59 | $21.71 | $22.00 | $22.00 | 16,619 |
| 2019-06-14 | $22.09 | $22.84 | $21.70 | $22.14 | $22.14 | 29,424 |
| 2019-06-13 | $22.05 | $22.59 | $21.80 | $22.05 | $22.05 | 54,135 |
| 2019-06-12 | $22.63 | $22.87 | $22.12 | $22.31 | $22.31 | 16,414 |
| 2019-06-11 | $22.62 | $22.82 | $22.22 | $22.65 | $22.65 | 28,100 |
| 2019-06-10 | $22.81 | $23.37 | $22.07 | $22.40 | $22.40 | 67,857 |
| 2019-06-07 | $22.56 | $23.00 | $22.12 | $22.98 | $22.98 | 40,220 |
| 2019-06-06 | $22.72 | $22.75 | $22.00 | $22.22 | $22.22 | 29,314 |
| 2019-06-05 | $23.51 | $23.73 | $22.54 | $22.75 | $22.75 | 85,375 |
| 2019-06-04 | $23.33 | $23.56 | $22.87 | $23.29 | $23.29 | 37,315 |
| 2019-06-03 | $22.82 | $23.69 | $22.82 | $23.05 | $23.05 | 43,307 |
| 2019-05-31 | $23.13 | $23.55 | $21.90 | $22.85 | $22.85 | 70,454 |
| 2019-05-30 | $23.13 | $23.74 | $23.03 | $23.32 | $23.32 | 68,126 |
| 2019-05-29 | $24.00 | $24.12 | $23.40 | $23.47 | $23.47 | 29,789 |
| 2019-05-28 | $24.68 | $25.44 | $23.16 | $24.09 | $24.09 | 143,396 |
| 2019-05-24 | $23.15 | $25.38 | $23.15 | $24.34 | $24.34 | 127,925 |
| 2019-05-23 | $24.43 | $24.45 | $21.65 | $23.03 | $23.03 | 259,408 |
| 2019-05-22 | $25.61 | $25.61 | $24.16 | $24.44 | $24.44 | 83,147 |
| 2019-05-21 | $26.28 | $26.62 | $25.28 | $25.74 | $25.74 | 101,192 |
| 2019-05-20 | $26.01 | $26.89 | $24.87 | $26.25 | $26.25 | 152,260 |
| 2019-05-17 | $26.67 | $26.86 | $26.09 | $26.09 | $26.09 | 40,148 |
| 2019-05-16 | $26.78 | $26.86 | $26.27 | $26.73 | $26.73 | 31,295 |
| 2019-05-15 | $26.70 | $26.86 | $26.34 | $26.54 | $26.54 | 67,426 |
| 2019-05-14 | $26.58 | $26.65 | $26.01 | $26.34 | $26.34 | 75,464 |
| 2019-05-13 | $26.31 | $26.90 | $26.20 | $26.44 | $26.44 | 64,027 |
| 2019-05-10 | $26.47 | $26.90 | $26.33 | $26.40 | $26.40 | 27,334 |
| 2019-05-09 | $26.05 | $26.75 | $25.56 | $26.44 | $26.44 | 108,251 |
| 2019-05-08 | $26.89 | $26.89 | $25.36 | $26.34 | $26.34 | 47,292 |
| 2019-05-07 | $26.70 | $27.50 | $26.18 | $26.54 | $26.54 | 113,408 |
| 2019-05-06 | $25.68 | $26.73 | $25.68 | $26.72 | $26.72 | 19,439 |
| 2019-05-03 | $25.49 | $26.44 | $25.00 | $25.99 | $25.99 | 28,978 |
| 2019-05-02 | $25.00 | $25.68 | $24.50 | $25.48 | $25.48 | 26,502 |
| 2019-05-01 | $25.21 | $25.89 | $24.42 | $25.00 | $25.00 | 30,403 |
| 2019-04-30 | $26.04 | $26.49 | $25.08 | $25.13 | $25.13 | 17,400 |
| 2019-04-29 | $26.33 | $26.33 | $25.65 | $26.28 | $26.28 | 41,868 |
| 2019-04-26 | $25.12 | $26.44 | $24.50 | $26.44 | $26.44 | 48,607 |
| 2019-04-25 | $23.18 | $25.75 | $22.92 | $25.25 | $25.25 | 135,389 |
| 2019-04-24 | $23.32 | $23.46 | $22.80 | $23.16 | $23.16 | 9,243 |
| 2019-04-23 | $23.05 | $23.61 | $22.47 | $23.30 | $23.30 | 83,910 |
| 2019-04-22 | $23.23 | $23.44 | $23.00 | $23.09 | $23.09 | 22,076 |
| 2019-04-18 | $22.46 | $24.00 | $22.20 | $23.33 | $23.33 | 127,309 |
| 2019-04-17 | $22.42 | $22.49 | $21.50 | $22.20 | $22.20 | 59,665 |
| 2019-04-16 | $22.14 | $22.65 | $22.00 | $22.30 | $22.30 | 58,799 |
| 2019-04-15 | $22.08 | $22.70 | $22.00 | $22.08 | $22.08 | 43,372 |
| 2019-04-12 | $21.25 | $22.46 | $21.20 | $22.01 | $22.01 | 198,945 |
| 2019-04-11 | $23.45 | $23.45 | $21.04 | $21.17 | $21.17 | 257,846 |
| 2019-04-10 | $24.40 | $24.40 | $22.00 | $23.51 | $23.51 | 397,313 |
| 2019-04-09 | $25.18 | $25.81 | $24.30 | $24.45 | $24.45 | 20,852 |
| 2019-04-08 | $25.06 | $25.79 | $25.00 | $25.01 | $25.01 | 34,000 |
| 2019-04-05 | $24.20 | $25.53 | $24.20 | $24.92 | $24.92 | 60,951 |
| 2019-04-04 | $24.00 | $24.72 | $23.75 | $23.89 | $23.89 | 114,804 |
| 2019-04-03 | $24.35 | $24.74 | $23.81 | $24.07 | $24.07 | 37,496 |
| 2019-04-02 | $25.15 | $25.46 | $24.07 | $24.15 | $24.15 | 120,011 |
| 2019-04-01 | $24.19 | $25.64 | $23.80 | $25.29 | $25.29 | 60,817 |
| 2019-03-29 | $25.53 | $25.62 | $23.03 | $24.04 | $24.04 | 142,934 |
| 2019-03-28 | $25.29 | $26.25 | $24.69 | $25.50 | $25.50 | 65,911 |
| 2019-03-27 | $24.32 | $26.08 | $24.32 | $25.13 | $25.13 | 102,401 |
| 2019-03-26 | $26.73 | $26.73 | $24.25 | $24.61 | $24.61 | 70,686 |
| 2019-03-25 | $26.75 | $26.77 | $25.88 | $26.15 | $26.15 | 50,975 |
| 2019-03-22 | $27.10 | $27.20 | $26.61 | $26.69 | $26.69 | 115,617 |
| 2019-03-21 | $28.28 | $30.06 | $26.75 | $27.00 | $27.00 | 123,150 |
| 2019-03-20 | $27.51 | $28.75 | $27.10 | $28.27 | $28.27 | 54,601 |
| 2019-03-19 | $27.94 | $27.94 | $27.42 | $27.51 | $27.51 | 27,634 |
| 2019-03-18 | $27.80 | $28.04 | $27.00 | $27.46 | $27.46 | 72,912 |
| 2019-03-15 | $27.94 | $28.30 | $27.90 | $27.91 | $27.91 | 38,877 |
| 2019-03-14 | $27.83 | $28.68 | $27.75 | $27.86 | $27.86 | 28,692 |
| 2019-03-13 | $27.15 | $28.00 | $27.00 | $27.98 | $27.98 | 60,437 |
| 2019-03-12 | $27.24 | $27.39 | $26.84 | $27.16 | $27.16 | 30,248 |
| 2019-03-11 | $26.85 | $27.32 | $26.72 | $27.15 | $27.15 | 13,170 |
| 2019-03-08 | $26.69 | $26.85 | $26.50 | $26.85 | $26.85 | 3,418 |
| 2019-03-07 | $26.31 | $27.00 | $26.12 | $26.74 | $26.74 | 49,950 |
| 2019-03-06 | $27.11 | $27.40 | $25.81 | $26.10 | $26.10 | 31,363 |
| 2019-03-05 | $26.83 | $27.40 | $26.35 | $27.10 | $27.10 | 18,413 |
| 2019-03-04 | $26.63 | $27.09 | $26.33 | $26.72 | $26.72 | 12,830 |
| 2019-03-01 | $25.78 | $27.10 | $25.56 | $26.80 | $26.80 | 32,704 |
| 2019-02-28 | $25.98 | $26.53 | $25.50 | $25.56 | $25.56 | 3,272 |
| 2019-02-27 | $26.44 | $27.10 | $25.86 | $25.91 | $25.91 | 5,087 |
| 2019-02-26 | $26.27 | $26.98 | $25.89 | $26.61 | $26.61 | 11,598 |
| 2019-02-25 | $26.15 | $26.51 | $26.00 | $26.31 | $26.31 | 9,476 |
| 2019-02-22 | $26.18 | $26.24 | $26.00 | $26.01 | $26.01 | 15,874 |
| 2019-02-21 | $26.25 | $26.25 | $26.00 | $26.20 | $26.20 | 7,291 |
| 2019-02-20 | $25.54 | $26.70 | $25.54 | $26.25 | $26.25 | 20,437 |
| 2019-02-19 | $25.60 | $26.63 | $25.41 | $25.66 | $25.66 | 27,051 |
| 2019-02-15 | $25.48 | $25.87 | $25.16 | $25.66 | $25.66 | 22,325 |
| 2019-02-14 | $25.50 | $25.82 | $25.00 | $25.10 | $25.10 | 17,174 |
| 2019-02-13 | $25.82 | $25.95 | $25.00 | $25.45 | $25.45 | 16,850 |
| 2019-02-12 | $26.17 | $26.39 | $25.04 | $25.41 | $25.41 | 22,816 |
| 2019-02-11 | $25.90 | $26.37 | $25.80 | $26.02 | $26.02 | 10,767 |
| 2019-02-08 | $26.36 | $26.43 | $25.42 | $25.92 | $25.92 | 18,993 |
| 2019-02-07 | $25.71 | $26.80 | $25.20 | $26.35 | $26.35 | 22,774 |
| 2019-02-06 | $26.64 | $27.24 | $25.11 | $25.83 | $25.83 | 43,953 |
| 2019-02-05 | $26.53 | $27.32 | $26.48 | $26.97 | $26.97 | 14,906 |
| 2019-02-04 | $26.61 | $27.32 | $26.00 | $26.31 | $26.31 | 15,882 |
| 2019-02-01 | $26.40 | $27.36 | $26.40 | $26.67 | $26.67 | 37,793 |
| 2019-01-31 | $27.42 | $27.42 | $26.32 | $26.51 | $26.51 | 45,318 |
| 2019-01-30 | $27.24 | $27.61 | $27.00 | $27.13 | $27.13 | 54,756 |
| 2019-01-29 | $27.00 | $28.36 | $27.00 | $27.30 | $27.30 | 36,454 |
| 2019-01-28 | $27.27 | $27.89 | $27.00 | $27.00 | $27.00 | 11,318 |
| 2019-01-25 | $27.08 | $27.71 | $27.00 | $27.55 | $27.55 | 19,526 |
| 2019-01-24 | $27.02 | $27.02 | $25.79 | $26.63 | $26.63 | 35,701 |
| 2019-01-23 | $27.21 | $27.31 | $27.00 | $27.00 | $27.00 | 4,655 |
| 2019-01-22 | $26.34 | $28.11 | $26.10 | $27.31 | $27.31 | 20,530 |
| 2019-01-18 | $26.79 | $27.44 | $26.07 | $26.70 | $26.70 | 62,763 |
| 2019-01-17 | $27.00 | $28.92 | $26.70 | $26.74 | $26.74 | 98,500 |
| 2019-01-16 | $26.57 | $27.50 | $26.37 | $27.17 | $27.17 | 97,498 |
| 2019-01-15 | $26.35 | $27.06 | $26.11 | $26.68 | $26.68 | 26,714 |
| 2019-01-14 | $27.10 | $27.60 | $26.15 | $26.33 | $26.33 | 56,158 |
| 2019-01-11 | $27.40 | $27.66 | $26.19 | $27.40 | $27.40 | 151,958 |
| 2019-01-10 | $25.64 | $27.85 | $25.64 | $27.48 | $27.48 | 52,292 |
| 2019-01-09 | $26.18 | $26.96 | $25.47 | $26.02 | $26.02 | 32,249 |
| 2019-01-08 | $27.50 | $27.80 | $25.01 | $25.85 | $25.85 | 25,071 |
| 2019-01-07 | $26.00 | $27.36 | $25.75 | $26.98 | $26.98 | 24,617 |
| 2019-01-04 | $25.93 | $26.75 | $25.32 | $26.01 | $26.01 | 12,255 |
| 2019-01-03 | $27.47 | $28.00 | $25.57 | $26.00 | $26.00 | 37,218 |
| 2019-01-02 | $26.59 | $28.00 | $26.59 | $28.00 | $28.00 | 35,329 |
| 2018-12-31 | $26.03 | $27.55 | $26.00 | $27.42 | $27.42 | 36,525 |
| 2018-12-28 | $26.65 | $26.65 | $25.00 | $25.85 | $25.85 | 23,281 |
| 2018-12-27 | $23.94 | $27.00 | $23.94 | $26.87 | $26.87 | 47,633 |
| 2018-12-26 | $23.15 | $24.06 | $22.36 | $24.06 | $24.06 | 92,792 |
| 2018-12-24 | $22.19 | $22.76 | $21.25 | $21.93 | $21.93 | 61,660 |
| 2018-12-21 | $22.89 | $23.43 | $22.13 | $22.13 | $22.13 | 53,796 |
| 2018-12-20 | $23.17 | $23.90 | $22.19 | $22.80 | $22.80 | 51,293 |
| 2018-12-19 | $23.26 | $25.48 | $22.23 | $22.99 | $22.99 | 102,863 |
| 2018-12-18 | $23.12 | $23.50 | $22.22 | $22.24 | $22.24 | 18,372 |
| 2018-12-17 | $23.36 | $23.87 | $22.48 | $22.72 | $22.72 | 34,952 |
| 2018-12-14 | $23.39 | $25.06 | $22.18 | $23.62 | $23.62 | 178,914 |
| 2018-12-13 | $23.94 | $24.02 | $23.22 | $23.46 | $23.46 | 16,756 |
| 2018-12-12 | $25.10 | $25.10 | $23.31 | $23.35 | $23.35 | 86,819 |
| 2018-12-11 | $25.44 | $25.85 | $24.87 | $24.87 | $24.87 | 5,280 |
| 2018-12-10 | $26.30 | $26.35 | $25.21 | $25.31 | $25.31 | 21,480 |
| 2018-12-07 | $26.50 | $26.99 | $26.18 | $26.40 | $26.40 | 7,359 |
| 2018-12-06 | $26.21 | $26.75 | $26.15 | $26.61 | $26.61 | 13,668 |
| 2018-12-04 | $26.13 | $26.70 | $25.76 | $26.47 | $26.47 | 3,058 |
| 2018-12-03 | $26.12 | $26.89 | $25.56 | $25.94 | $25.94 | 13,428 |
| 2018-11-30 | $25.91 | $26.20 | $25.70 | $25.88 | $25.88 | 42,681 |
| 2018-11-29 | $26.57 | $27.13 | $25.88 | $26.26 | $26.26 | 22,023 |
| 2018-11-28 | $26.70 | $27.80 | $26.04 | $26.50 | $26.50 | 40,109 |
| 2018-11-27 | $26.50 | $27.11 | $26.16 | $27.11 | $27.11 | 19,147 |
| 2018-11-26 | $25.39 | $26.50 | $25.39 | $26.50 | $26.50 | 11,371 |
| 2018-11-23 | $25.46 | $26.50 | $24.88 | $24.90 | $24.90 | 6,767 |
| 2018-11-21 | $26.01 | $26.50 | $25.23 | $25.88 | $25.88 | 14,646 |
| 2018-11-20 | $25.31 | $26.50 | $25.31 | $26.23 | $26.23 | 32,324 |
| 2018-11-19 | $26.04 | $26.44 | $23.50 | $25.36 | $25.36 | 29,035 |
| 2018-11-16 | $27.00 | $27.00 | $25.50 | $26.12 | $26.12 | 12,286 |
| 2018-11-15 | $27.57 | $27.75 | $26.15 | $27.07 | $27.07 | 19,357 |
| 2018-11-14 | $27.40 | $27.80 | $26.44 | $27.57 | $27.57 | 57,808 |
| 2018-11-13 | $25.30 | $27.40 | $25.30 | $27.00 | $27.00 | 67,229 |
| 2018-11-12 | $25.80 | $26.00 | $24.39 | $25.00 | $25.00 | 18,075 |
| 2018-11-09 | $25.19 | $25.99 | $24.31 | $25.99 | $25.99 | 2,693 |
| 2018-11-08 | $25.77 | $26.00 | $23.91 | $25.29 | $25.29 | 14,093 |
| 2018-11-07 | $25.57 | $26.25 | $25.00 | $25.67 | $25.67 | 52,606 |
| 2018-11-06 | $25.25 | $25.64 | $25.25 | $25.39 | $25.39 | 14,099 |
| 2018-11-05 | $24.33 | $25.28 | $24.33 | $25.28 | $25.28 | 57,490 |
| 2018-11-02 | $23.97 | $24.76 | $23.24 | $24.22 | $24.22 | 20,116 |
| 2018-11-01 | $22.99 | $24.00 | $22.99 | $23.86 | $23.86 | 25,367 |
| 2018-10-31 | $21.69 | $23.78 | $21.44 | $22.82 | $22.82 | 25,134 |
| 2018-10-30 | $21.03 | $23.82 | $20.37 | $21.54 | $21.54 | 26,347 |
| 2018-10-29 | $22.23 | $22.39 | $20.05 | $21.09 | $21.09 | 84,242 |
| 2018-10-26 | $22.05 | $22.16 | $21.03 | $21.99 | $21.99 | 76,436 |
| 2018-10-25 | $22.75 | $23.34 | $21.54 | $22.15 | $22.15 | 49,951 |
| 2018-10-24 | $22.99 | $23.50 | $21.20 | $22.59 | $22.59 | 19,645 |
| 2018-10-23 | $23.69 | $23.77 | $22.49 | $23.00 | $23.00 | 21,246 |
| 2018-10-22 | $23.88 | $24.63 | $23.80 | $23.80 | $23.80 | 1,518 |
| 2018-10-19 | $23.76 | $24.37 | $23.76 | $23.85 | $23.85 | 3,242 |
| 2018-10-18 | $24.04 | $24.33 | $23.62 | $23.66 | $23.66 | 3,456 |
| 2018-10-17 | $23.80 | $24.26 | $23.09 | $24.20 | $24.20 | 8,424 |
| 2018-10-16 | $22.77 | $24.99 | $22.77 | $23.76 | $23.76 | 23,055 |
| 2018-10-15 | $22.98 | $24.18 | $22.64 | $22.64 | $22.64 | 9,189 |
| 2018-10-12 | $22.88 | $23.94 | $22.63 | $22.98 | $22.98 | 28,879 |
| 2018-10-11 | $22.76 | $23.19 | $22.25 | $22.75 | $22.75 | 63,547 |
| 2018-10-10 | $24.20 | $24.20 | $22.13 | $22.89 | $22.89 | 57,947 |
| 2018-10-09 | $23.40 | $24.10 | $23.40 | $23.74 | $23.74 | 5,152 |
| 2018-10-08 | $23.95 | $24.45 | $23.32 | $23.49 | $23.49 | 51,535 |
| 2018-10-05 | $23.43 | $24.48 | $23.21 | $23.75 | $23.75 | 19,220 |
| 2018-10-04 | $23.60 | $24.06 | $23.25 | $23.44 | $23.44 | 40,980 |
| 2018-10-03 | $24.08 | $24.51 | $23.68 | $23.71 | $23.71 | 47,471 |
| 2018-10-02 | $24.10 | $24.99 | $23.94 | $24.04 | $24.04 | 48,693 |
| 2018-10-01 | $23.94 | $24.73 | $23.80 | $24.07 | $24.07 | 57,626 |
| 2018-09-28 | $23.61 | $24.29 | $23.31 | $24.10 | $24.10 | 23,103 |
| 2018-09-27 | $24.04 | $24.15 | $22.72 | $23.35 | $23.35 | 20,493 |
| 2018-09-26 | $24.15 | $24.50 | $23.75 | $24.05 | $24.05 | 7,575 |
| 2018-09-25 | $23.57 | $24.50 | $23.57 | $24.34 | $24.34 | 6,654 |
| 2018-09-24 | $24.22 | $24.90 | $23.50 | $23.50 | $23.50 | 8,115 |
| 2018-09-21 | $23.66 | $24.90 | $23.66 | $24.30 | $24.30 | 11,254 |
| 2018-09-20 | $24.02 | $25.00 | $22.03 | $23.65 | $23.65 | 22,503 |
| 2018-09-19 | $24.46 | $25.13 | $23.58 | $24.00 | $24.00 | 43,147 |
| 2018-09-18 | $25.77 | $25.98 | $23.55 | $24.38 | $24.38 | 98,588 |
| 2018-09-17 | $25.78 | $26.40 | $25.05 | $25.48 | $25.48 | 13,777 |
| 2018-09-14 | $26.37 | $26.49 | $25.50 | $25.84 | $25.84 | 70,968 |
| 2018-09-13 | $26.91 | $26.91 | $26.10 | $26.30 | $26.30 | 12,015 |
| 2018-09-12 | $26.10 | $26.94 | $26.03 | $26.77 | $26.77 | 6,160 |
| 2018-09-11 | $26.10 | $27.00 | $25.15 | $26.10 | $26.10 | 36,953 |
| 2018-09-10 | $26.68 | $26.87 | $25.89 | $26.10 | $26.10 | 20,603 |
| 2018-09-07 | $26.33 | $27.51 | $26.18 | $26.64 | $26.64 | 16,320 |
| 2018-09-06 | $27.03 | $27.50 | $25.68 | $26.48 | $26.48 | 25,445 |
| 2018-09-05 | $28.14 | $29.06 | $26.15 | $27.02 | $27.02 | 42,167 |
| 2018-09-04 | $27.75 | $29.28 | $27.27 | $28.25 | $28.25 | 66,518 |
| 2018-08-31 | $27.33 | $29.22 | $26.80 | $27.75 | $27.75 | 59,928 |
| 2018-08-30 | $26.80 | $30.71 | $26.36 | $27.70 | $27.70 | 65,861 |
| 2018-08-29 | $25.98 | $26.98 | $25.89 | $26.66 | $26.66 | 24,290 |
| 2018-08-28 | $25.68 | $26.27 | $25.23 | $26.00 | $26.00 | 5,536 |
| 2018-08-27 | $25.56 | $26.49 | $25.22 | $25.51 | $25.51 | 15,765 |
| 2018-08-24 | $24.90 | $25.55 | $24.87 | $25.47 | $25.47 | 8,289 |
| 2018-08-23 | $25.37 | $25.69 | $24.50 | $25.19 | $25.19 | 24,903 |
| 2018-08-22 | $25.09 | $25.98 | $24.70 | $24.99 | $24.99 | 60,602 |
| 2018-08-21 | $25.34 | $25.90 | $24.75 | $25.15 | $25.15 | 47,463 |
| 2018-08-20 | $26.33 | $26.64 | $25.05 | $25.24 | $25.24 | 35,609 |
| 2018-08-17 | $26.39 | $27.07 | $25.74 | $26.44 | $26.44 | 51,555 |
| 2018-08-16 | $26.28 | $26.46 | $25.62 | $26.22 | $26.22 | 39,168 |
| 2018-08-15 | $25.51 | $26.48 | $25.05 | $26.48 | $26.48 | 125,976 |
| 2018-08-14 | $27.70 | $27.70 | $25.49 | $25.67 | $25.67 | 137,123 |
| 2018-08-13 | $26.76 | $27.57 | $25.93 | $27.22 | $27.22 | 120,543 |
| 2018-08-10 | $25.65 | $26.70 | $25.65 | $26.55 | $26.55 | 37,745 |
| 2018-08-09 | $25.83 | $26.00 | $25.34 | $25.87 | $25.87 | 7,459 |
| 2018-08-08 | $25.66 | $26.39 | $25.56 | $25.76 | $25.76 | 21,754 |
| 2018-08-07 | $26.00 | $26.12 | $25.32 | $25.48 | $25.48 | 19,681 |
| 2018-08-06 | $25.40 | $26.50 | $25.40 | $25.50 | $25.50 | 66,230 |
| 2018-08-03 | $25.14 | $26.39 | $25.14 | $25.35 | $25.35 | 10,106 |
| 2018-08-02 | $26.50 | $26.50 | $25.40 | $25.43 | $25.43 | 24,296 |
| 2018-08-01 | $26.50 | $26.50 | $25.36 | $26.08 | $26.08 | 33,393 |
| 2018-07-31 | $25.01 | $26.36 | $24.50 | $26.02 | $26.02 | 57,576 |
| 2018-07-30 | $24.82 | $26.42 | $24.50 | $24.67 | $24.67 | 25,667 |
| 2018-07-27 | $25.50 | $25.84 | $24.50 | $24.93 | $24.93 | 65,003 |
| 2018-07-26 | $25.34 | $25.50 | $25.00 | $25.15 | $25.15 | 97,973 |
| 2018-07-25 | $26.10 | $26.24 | $25.06 | $25.30 | $25.30 | 66,088 |
| 2018-07-24 | $27.32 | $27.39 | $25.48 | $26.25 | $26.25 | 60,388 |
| 2018-07-23 | $26.38 | $27.76 | $25.52 | $26.98 | $26.98 | 172,290 |
| 2018-07-20 | $24.66 | $26.88 | $24.50 | $26.39 | $26.39 | 443,534 |
| 2018-07-19 | $26.00 | $27.00 | $24.11 | $24.75 | $24.75 | 1,939,196 |
Establishment Labs Holdings Inc (ESTA) News Headlines
Recent Establishment Labs Holdings Inc (ESTA) News
Similar Companies to Establishment Labs Holdings Inc (ESTA) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |