Everbridge Inc (EVBG) Exchange: NASDAQ
Data as of April 24, 2024
$34.88 ($0.00) 0.00%
Everbridge Inc - Daily Information
Click for more stock information on Everbridge Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $34.88 |
| Previous Close | $34.88 |
| High | $34.89 |
| Low | $34.87 |
| Adjusted Open | $34.88 |
| Previous Adjusted Close | $34.88 |
| Adjusted High | $34.89 |
| Adjusted Low | $34.87 |
About Everbridge Inc (EVBG)
Everbridge, Inc. is a global software company that provides enterprise software applications that automate and accelerate organizationsâ operational response to critical events. The company went public in 2016 and is based in Burlington, MA. Everbridge has served more than 3,900 global customers, including more than 40 in the Fortune 500, across a variety of industries, such as technology, manufacturing, financial services, and government. Since going public, the company has achieved double-digit annual growth which has included week over week growth, and has made several strategic acquisitions. Everbridgeâs software-as-a-service solutions are provided both cloud-based and on-premises. Its products facilitate and accelerate response to critical events to help keep people safe and organizations running efficiently. The companyâs platform products consolidate various programs, such as IT Alerting, Incident Management, Crisis Management, Safety Connection, Mass Notification, Visual Dashboards, and Reporting. The company also provides professional services, such as software customization, training, and support.
Invest in Everbridge Inc (EVBG)
Historical Stock Data for Everbridge Inc (EVBG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $34.88 | $34.89 | $34.87 | $34.88 | $34.88 | 1,191,199 |
| 2024-04-18 | $34.89 | $34.93 | $34.88 | $34.88 | $34.88 | 724,096 |
| 2024-04-17 | $34.88 | $34.92 | $34.88 | $34.88 | $34.88 | 285,044 |
| 2024-04-16 | $34.86 | $34.91 | $34.86 | $34.87 | $34.87 | 255,015 |
| 2024-04-15 | $34.86 | $34.87 | $34.85 | $34.86 | $34.86 | 565,398 |
| 2024-04-12 | $34.85 | $34.88 | $34.85 | $34.86 | $34.86 | 249,945 |
| 2024-04-11 | $34.86 | $34.90 | $34.86 | $34.86 | $34.86 | 454,837 |
| 2024-04-10 | $34.83 | $34.90 | $34.83 | $34.86 | $34.86 | 1,335,172 |
| 2024-04-09 | $34.85 | $34.87 | $34.84 | $34.85 | $34.85 | 412,876 |
| 2024-04-08 | $34.87 | $34.90 | $34.84 | $34.85 | $34.85 | 581,257 |
| 2024-04-05 | $34.84 | $34.88 | $34.84 | $34.85 | $34.85 | 557,457 |
| 2024-04-04 | $34.85 | $34.86 | $34.82 | $34.83 | $34.83 | 525,564 |
| 2024-04-03 | $34.85 | $34.89 | $34.83 | $34.84 | $34.84 | 405,174 |
| 2024-04-02 | $34.82 | $34.93 | $34.82 | $34.90 | $34.90 | 539,435 |
| 2024-04-01 | $34.83 | $34.92 | $34.82 | $34.82 | $34.82 | 377,244 |
| 2024-03-28 | $34.80 | $34.91 | $34.80 | $34.83 | $34.83 | 352,116 |
| 2024-03-27 | $34.82 | $34.84 | $34.80 | $34.81 | $34.81 | 402,483 |
| 2024-03-26 | $34.83 | $34.96 | $34.79 | $34.79 | $34.79 | 255,851 |
| 2024-03-25 | $34.81 | $34.84 | $34.80 | $34.83 | $34.83 | 487,083 |
| 2024-03-22 | $34.80 | $34.82 | $34.79 | $34.81 | $34.81 | 344,884 |
| 2024-03-21 | $34.85 | $34.89 | $34.75 | $34.79 | $34.79 | 1,076,646 |
| 2024-03-20 | $34.75 | $34.78 | $34.70 | $34.71 | $34.71 | 568,018 |
| 2024-03-19 | $34.75 | $34.80 | $34.74 | $34.77 | $34.77 | 979,007 |
| 2024-03-18 | $34.73 | $34.80 | $34.72 | $34.77 | $34.77 | 584,145 |
| 2024-03-15 | $34.70 | $34.81 | $34.69 | $34.73 | $34.73 | 1,573,381 |
| 2024-03-14 | $34.73 | $34.80 | $34.70 | $34.72 | $34.72 | 288,580 |
| 2024-03-13 | $34.75 | $34.83 | $34.70 | $34.71 | $34.71 | 522,633 |
| 2024-03-12 | $34.85 | $34.85 | $34.74 | $34.75 | $34.75 | 936,632 |
| 2024-03-11 | $34.95 | $35.01 | $34.85 | $34.85 | $34.85 | 841,618 |
| 2024-03-08 | $35.10 | $35.24 | $35.01 | $35.01 | $35.01 | 292,092 |
| 2024-03-07 | $35.16 | $35.19 | $35.01 | $35.10 | $35.10 | 564,353 |
| 2024-03-06 | $35.28 | $35.40 | $35.05 | $35.15 | $35.15 | 748,672 |
| 2024-03-05 | $35.40 | $35.40 | $35.12 | $35.29 | $35.29 | 1,154,277 |
| 2024-03-04 | $35.40 | $35.68 | $35.33 | $35.59 | $35.59 | 1,248,628 |
| 2024-03-01 | $35.30 | $35.70 | $34.81 | $35.57 | $35.57 | 4,139,025 |
| 2024-02-29 | $28.25 | $28.29 | $28.22 | $28.27 | $28.27 | 1,066,184 |
| 2024-02-28 | $28.24 | $28.26 | $28.23 | $28.23 | $28.23 | 976,874 |
| 2024-02-27 | $28.33 | $28.37 | $28.24 | $28.24 | $28.24 | 1,065,506 |
| 2024-02-26 | $28.31 | $28.37 | $28.28 | $28.33 | $28.33 | 823,757 |
| 2024-02-23 | $28.26 | $28.35 | $28.24 | $28.33 | $28.33 | 1,012,753 |
| 2024-02-22 | $28.35 | $28.39 | $28.23 | $28.25 | $28.25 | 2,034,985 |
| 2024-02-21 | $28.25 | $28.40 | $28.24 | $28.38 | $28.38 | 1,389,547 |
| 2024-02-20 | $28.21 | $28.31 | $28.20 | $28.29 | $28.29 | 1,311,445 |
| 2024-02-16 | $28.19 | $28.29 | $28.19 | $28.21 | $28.21 | 2,925,444 |
| 2024-02-15 | $28.21 | $28.24 | $28.18 | $28.23 | $28.23 | 2,108,145 |
| 2024-02-14 | $28.22 | $28.26 | $28.16 | $28.18 | $28.18 | 2,444,290 |
| 2024-02-13 | $28.18 | $28.21 | $28.13 | $28.17 | $28.17 | 2,548,745 |
| 2024-02-12 | $28.17 | $28.25 | $28.16 | $28.17 | $28.17 | 1,167,524 |
| 2024-02-09 | $28.15 | $28.23 | $28.15 | $28.18 | $28.18 | 1,778,485 |
| 2024-02-08 | $28.17 | $28.24 | $28.13 | $28.14 | $28.14 | 2,330,765 |
| 2024-02-07 | $28.17 | $28.20 | $28.12 | $28.20 | $28.20 | 4,023,219 |
| 2024-02-06 | $28.21 | $28.27 | $28.13 | $28.15 | $28.15 | 3,747,091 |
| 2024-02-05 | $28.11 | $28.25 | $28.05 | $28.17 | $28.17 | 16,703,704 |
| 2024-02-02 | $23.54 | $24.33 | $23.47 | $23.79 | $23.79 | 462,345 |
| 2024-02-01 | $22.46 | $23.92 | $22.26 | $23.90 | $23.90 | 547,915 |
| 2024-01-31 | $22.61 | $23.24 | $22.30 | $22.36 | $22.36 | 470,800 |
| 2024-01-30 | $22.78 | $22.95 | $22.38 | $22.69 | $22.69 | 654,649 |
| 2024-01-29 | $22.23 | $22.96 | $22.06 | $22.93 | $22.93 | 271,124 |
| 2024-01-26 | $22.19 | $22.39 | $22.03 | $22.06 | $22.06 | 196,894 |
| 2024-01-25 | $22.78 | $22.80 | $21.93 | $22.13 | $22.13 | 284,136 |
| 2024-01-24 | $22.74 | $23.00 | $22.20 | $22.23 | $22.23 | 240,783 |
| 2024-01-23 | $22.87 | $22.92 | $22.25 | $22.39 | $22.39 | 317,165 |
| 2024-01-22 | $21.86 | $22.71 | $21.85 | $22.61 | $22.61 | 458,082 |
| 2024-01-19 | $22.09 | $22.23 | $21.49 | $21.69 | $21.69 | 315,036 |
| 2024-01-18 | $21.82 | $22.00 | $21.38 | $21.91 | $21.91 | 294,317 |
| 2024-01-17 | $21.32 | $21.79 | $21.01 | $21.65 | $21.65 | 443,301 |
| 2024-01-16 | $21.74 | $21.85 | $21.42 | $21.65 | $21.65 | 398,405 |
| 2024-01-12 | $22.12 | $22.38 | $21.78 | $22.02 | $22.02 | 510,976 |
| 2024-01-11 | $21.95 | $22.00 | $21.37 | $21.95 | $21.95 | 283,059 |
| 2024-01-10 | $22.03 | $22.19 | $21.61 | $21.99 | $21.99 | 357,714 |
| 2024-01-09 | $21.82 | $22.01 | $21.55 | $21.88 | $21.88 | 343,135 |
| 2024-01-08 | $21.66 | $22.03 | $21.65 | $21.95 | $21.95 | 352,149 |
| 2024-01-05 | $21.49 | $21.88 | $21.40 | $21.55 | $21.55 | 360,339 |
| 2024-01-04 | $21.58 | $21.92 | $21.39 | $21.75 | $21.75 | 395,667 |
| 2024-01-03 | $22.26 | $22.61 | $21.61 | $21.65 | $21.65 | 552,441 |
| 2024-01-02 | $24.05 | $24.05 | $22.60 | $22.75 | $22.75 | 478,004 |
| 2023-12-29 | $24.51 | $24.53 | $24.16 | $24.31 | $24.31 | 257,727 |
| 2023-12-28 | $24.57 | $25.04 | $24.41 | $24.67 | $24.67 | 261,166 |
| 2023-12-27 | $24.77 | $24.88 | $24.38 | $24.56 | $24.56 | 175,688 |
| 2023-12-26 | $24.37 | $24.88 | $24.22 | $24.70 | $24.70 | 223,706 |
| 2023-12-22 | $24.30 | $24.58 | $24.00 | $24.37 | $24.37 | 324,612 |
| 2023-12-21 | $23.50 | $24.35 | $23.40 | $24.06 | $24.06 | 857,723 |
| 2023-12-20 | $23.16 | $24.01 | $22.86 | $23.13 | $23.13 | 592,638 |
| 2023-12-19 | $23.83 | $24.49 | $23.70 | $23.88 | $23.88 | 406,422 |
| 2023-12-18 | $23.52 | $23.72 | $23.34 | $23.57 | $23.57 | 319,572 |
| 2023-12-15 | $24.04 | $24.04 | $23.41 | $23.60 | $23.60 | 992,111 |
| 2023-12-14 | $23.89 | $24.55 | $23.48 | $23.81 | $23.81 | 421,008 |
| 2023-12-13 | $22.60 | $23.47 | $22.41 | $23.35 | $23.35 | 642,461 |
| 2023-12-12 | $22.43 | $22.69 | $22.07 | $22.68 | $22.68 | 382,258 |
| 2023-12-11 | $22.56 | $22.80 | $22.25 | $22.28 | $22.28 | 335,690 |
| 2023-12-08 | $22.56 | $23.12 | $22.43 | $22.65 | $22.65 | 315,650 |
| 2023-12-07 | $22.41 | $23.00 | $22.05 | $22.73 | $22.73 | 487,360 |
| 2023-12-06 | $21.55 | $22.71 | $21.45 | $22.44 | $22.44 | 532,192 |
| 2023-12-05 | $21.02 | $21.36 | $20.86 | $21.33 | $21.33 | 391,765 |
| 2023-12-04 | $21.16 | $21.57 | $20.76 | $21.04 | $21.04 | 379,166 |
| 2023-12-01 | $20.33 | $21.36 | $20.33 | $21.32 | $21.32 | 652,908 |
| 2023-11-30 | $20.78 | $20.89 | $20.26 | $20.36 | $20.36 | 446,984 |
| 2023-11-29 | $20.91 | $21.11 | $20.48 | $20.65 | $20.65 | 435,549 |
| 2023-11-28 | $20.46 | $20.91 | $20.27 | $20.61 | $20.61 | 246,039 |
| 2023-11-27 | $20.60 | $20.85 | $20.43 | $20.52 | $20.52 | 292,656 |
| 2023-11-24 | $20.65 | $20.92 | $20.56 | $20.72 | $20.72 | 122,340 |
| 2023-11-22 | $20.47 | $20.75 | $20.30 | $20.69 | $20.69 | 343,099 |
| 2023-11-21 | $20.38 | $20.82 | $20.19 | $20.24 | $20.24 | 442,037 |
| 2023-11-20 | $20.44 | $20.95 | $20.14 | $20.65 | $20.65 | 400,808 |
| 2023-11-17 | $20.25 | $20.45 | $19.93 | $20.44 | $20.44 | 370,858 |
| 2023-11-16 | $20.55 | $20.66 | $19.89 | $20.12 | $20.12 | 350,901 |
| 2023-11-15 | $20.36 | $21.58 | $20.22 | $20.81 | $20.81 | 505,276 |
| 2023-11-14 | $19.95 | $20.70 | $19.90 | $20.36 | $20.36 | 605,061 |
| 2023-11-13 | $20.61 | $20.73 | $19.17 | $19.34 | $19.34 | 848,224 |
| 2023-11-10 | $19.00 | $21.14 | $18.50 | $20.93 | $20.93 | 1,014,284 |
| 2023-11-09 | $20.72 | $20.79 | $19.97 | $20.18 | $20.18 | 696,201 |
| 2023-11-08 | $21.45 | $21.45 | $20.57 | $20.72 | $20.72 | 692,598 |
| 2023-11-07 | $20.89 | $22.01 | $20.86 | $21.45 | $21.45 | 547,619 |
| 2023-11-06 | $21.11 | $21.29 | $20.56 | $20.73 | $20.73 | 532,338 |
| 2023-11-03 | $20.82 | $21.48 | $20.79 | $21.22 | $21.22 | 726,978 |
| 2023-11-02 | $20.70 | $21.08 | $20.57 | $20.81 | $20.81 | 356,392 |
| 2023-11-01 | $20.58 | $20.77 | $19.93 | $20.22 | $20.22 | 404,648 |
| 2023-10-31 | $19.80 | $20.86 | $19.69 | $20.61 | $20.61 | 334,071 |
| 2023-10-30 | $19.85 | $19.89 | $19.38 | $19.78 | $19.78 | 233,109 |
| 2023-10-27 | $20.13 | $20.16 | $19.37 | $19.62 | $19.62 | 638,316 |
| 2023-10-26 | $20.21 | $20.56 | $19.99 | $20.06 | $20.06 | 315,733 |
| 2023-10-25 | $20.09 | $20.23 | $19.73 | $19.96 | $19.96 | 382,199 |
| 2023-10-24 | $19.82 | $20.64 | $19.81 | $20.43 | $20.43 | 418,694 |
| 2023-10-23 | $19.57 | $19.89 | $19.51 | $19.69 | $19.69 | 613,160 |
| 2023-10-20 | $19.99 | $20.19 | $19.50 | $19.74 | $19.74 | 588,141 |
| 2023-10-19 | $20.93 | $20.93 | $19.94 | $19.99 | $19.99 | 474,392 |
| 2023-10-18 | $21.01 | $21.18 | $20.75 | $20.99 | $20.99 | 573,580 |
| 2023-10-17 | $20.92 | $21.48 | $20.92 | $21.15 | $21.15 | 618,366 |
| 2023-10-16 | $20.84 | $21.65 | $20.58 | $21.16 | $21.16 | 752,941 |
| 2023-10-13 | $20.57 | $20.59 | $19.90 | $20.58 | $20.58 | 715,900 |
| 2023-10-12 | $22.10 | $22.27 | $20.43 | $20.60 | $20.60 | 749,192 |
| 2023-10-11 | $22.50 | $22.85 | $22.10 | $22.13 | $22.13 | 377,708 |
| 2023-10-10 | $21.83 | $22.62 | $21.76 | $22.44 | $22.44 | 668,478 |
| 2023-10-09 | $21.99 | $22.13 | $21.77 | $21.84 | $21.84 | 396,076 |
| 2023-10-06 | $21.84 | $22.32 | $21.67 | $22.13 | $22.13 | 369,272 |
| 2023-10-05 | $22.20 | $22.47 | $21.70 | $22.03 | $22.03 | 412,515 |
| 2023-10-04 | $22.42 | $22.60 | $22.06 | $22.19 | $22.19 | 243,265 |
| 2023-10-03 | $22.27 | $22.55 | $22.21 | $22.25 | $22.25 | 438,234 |
| 2023-10-02 | $22.42 | $23.15 | $22.42 | $22.53 | $22.53 | 504,740 |
| 2023-09-29 | $22.56 | $22.75 | $22.31 | $22.42 | $22.42 | 238,537 |
| 2023-09-28 | $22.54 | $22.63 | $22.24 | $22.30 | $22.30 | 300,362 |
| 2023-09-27 | $22.67 | $22.83 | $22.27 | $22.49 | $22.49 | 282,301 |
| 2023-09-26 | $22.73 | $22.99 | $22.25 | $22.43 | $22.43 | 351,311 |
| 2023-09-25 | $22.49 | $23.05 | $22.49 | $22.88 | $22.88 | 250,202 |
| 2023-09-22 | $23.35 | $23.46 | $22.63 | $22.65 | $22.65 | 386,779 |
| 2023-09-21 | $23.58 | $24.08 | $23.17 | $23.17 | $23.17 | 406,572 |
| 2023-09-20 | $23.71 | $24.30 | $23.71 | $23.91 | $23.91 | 249,803 |
| 2023-09-19 | $23.56 | $23.79 | $23.16 | $23.71 | $23.71 | 247,949 |
| 2023-09-18 | $23.78 | $23.78 | $22.98 | $23.56 | $23.56 | 505,326 |
| 2023-09-15 | $23.81 | $23.98 | $23.58 | $23.83 | $23.83 | 478,894 |
| 2023-09-14 | $24.00 | $24.34 | $23.82 | $23.98 | $23.98 | 261,219 |
| 2023-09-13 | $24.24 | $24.46 | $23.84 | $23.94 | $23.94 | 345,726 |
| 2023-09-12 | $23.93 | $24.41 | $23.91 | $24.39 | $24.39 | 247,602 |
| 2023-09-11 | $23.50 | $24.22 | $23.50 | $23.97 | $23.97 | 307,080 |
| 2023-09-08 | $23.82 | $24.02 | $23.53 | $23.69 | $23.69 | 257,900 |
| 2023-09-07 | $23.98 | $24.31 | $23.71 | $23.75 | $23.75 | 255,520 |
| 2023-09-06 | $24.43 | $24.90 | $24.42 | $24.42 | $24.42 | 250,763 |
| 2023-09-05 | $24.26 | $24.51 | $23.82 | $24.25 | $24.25 | 219,837 |
| 2023-09-01 | $25.00 | $25.32 | $24.45 | $24.58 | $24.58 | 301,326 |
| 2023-08-31 | $24.30 | $24.88 | $24.30 | $24.81 | $24.81 | 407,477 |
| 2023-08-30 | $23.71 | $24.27 | $23.71 | $24.21 | $24.21 | 283,040 |
| 2023-08-29 | $23.58 | $24.19 | $23.50 | $23.90 | $23.90 | 234,949 |
| 2023-08-28 | $23.63 | $23.98 | $23.59 | $23.76 | $23.76 | 221,314 |
| 2023-08-25 | $22.91 | $23.73 | $22.82 | $23.45 | $23.45 | 282,237 |
| 2023-08-24 | $23.83 | $23.83 | $22.80 | $22.93 | $22.93 | 263,774 |
| 2023-08-23 | $23.36 | $23.90 | $23.25 | $23.79 | $23.79 | 230,095 |
| 2023-08-22 | $23.31 | $23.38 | $22.91 | $23.23 | $23.23 | 407,402 |
| 2023-08-21 | $22.97 | $23.15 | $22.72 | $22.95 | $22.95 | 347,221 |
| 2023-08-18 | $22.75 | $23.42 | $22.72 | $23.07 | $23.07 | 632,340 |
| 2023-08-17 | $23.31 | $23.35 | $22.74 | $23.02 | $23.02 | 458,740 |
| 2023-08-16 | $23.24 | $23.70 | $23.12 | $23.28 | $23.28 | 394,703 |
| 2023-08-15 | $23.28 | $24.25 | $23.01 | $23.52 | $23.52 | 717,374 |
| 2023-08-14 | $22.45 | $23.29 | $22.22 | $22.61 | $22.61 | 478,114 |
| 2023-08-11 | $21.05 | $22.45 | $21.05 | $22.28 | $22.28 | 547,576 |
| 2023-08-10 | $22.11 | $22.64 | $21.13 | $21.32 | $21.32 | 1,012,551 |
| 2023-08-09 | $22.94 | $22.94 | $21.31 | $21.78 | $21.78 | 1,287,576 |
| 2023-08-08 | $25.53 | $26.67 | $22.17 | $22.79 | $22.79 | 2,235,761 |
| 2023-08-07 | $28.91 | $29.30 | $27.70 | $29.14 | $29.14 | 349,652 |
| 2023-08-04 | $28.90 | $29.53 | $28.55 | $28.84 | $28.84 | 351,140 |
| 2023-08-03 | $28.92 | $29.32 | $28.62 | $28.77 | $28.77 | 362,242 |
| 2023-08-02 | $30.00 | $30.00 | $28.93 | $29.12 | $29.12 | 358,950 |
| 2023-08-01 | $30.84 | $30.84 | $30.06 | $30.63 | $30.63 | 323,054 |
| 2023-07-31 | $30.02 | $31.14 | $30.02 | $30.84 | $30.84 | 222,540 |
| 2023-07-28 | $30.66 | $30.99 | $29.92 | $29.95 | $29.95 | 232,066 |
| 2023-07-27 | $31.20 | $31.32 | $29.88 | $30.00 | $30.00 | 316,242 |
| 2023-07-26 | $30.12 | $30.96 | $30.12 | $30.95 | $30.95 | 248,472 |
| 2023-07-25 | $30.44 | $30.57 | $29.84 | $30.35 | $30.35 | 292,219 |
| 2023-07-24 | $30.40 | $30.55 | $29.93 | $30.36 | $30.36 | 235,649 |
| 2023-07-21 | $31.17 | $31.30 | $30.15 | $30.18 | $30.18 | 432,067 |
| 2023-07-20 | $31.60 | $31.74 | $30.15 | $30.73 | $30.73 | 388,680 |
| 2023-07-19 | $31.00 | $32.12 | $30.77 | $32.12 | $32.12 | 518,740 |
| 2023-07-18 | $30.69 | $30.97 | $30.40 | $30.89 | $30.89 | 319,645 |
| 2023-07-17 | $30.24 | $30.71 | $30.02 | $30.63 | $30.63 | 290,234 |
| 2023-07-14 | $30.52 | $30.73 | $29.44 | $30.16 | $30.16 | 431,757 |
| 2023-07-13 | $30.46 | $30.94 | $30.30 | $30.60 | $30.60 | 388,073 |
| 2023-07-12 | $29.81 | $30.55 | $29.35 | $30.21 | $30.21 | 586,531 |
| 2023-07-11 | $28.77 | $29.52 | $28.15 | $29.28 | $29.28 | 1,101,360 |
| 2023-07-10 | $26.45 | $27.47 | $26.45 | $27.14 | $27.14 | 398,165 |
| 2023-07-07 | $26.46 | $27.00 | $26.40 | $26.53 | $26.53 | 167,898 |
| 2023-07-06 | $26.58 | $26.58 | $25.81 | $26.48 | $26.48 | 300,192 |
| 2023-07-05 | $26.97 | $27.02 | $26.54 | $26.75 | $26.75 | 432,746 |
| 2023-07-03 | $26.78 | $27.40 | $26.78 | $27.21 | $27.21 | 276,642 |
| 2023-06-30 | $27.32 | $27.52 | $26.76 | $26.90 | $26.90 | 400,195 |
| 2023-06-29 | $26.55 | $27.25 | $26.55 | $27.00 | $27.00 | 274,730 |
| 2023-06-28 | $26.81 | $27.16 | $26.50 | $26.66 | $26.66 | 242,755 |
| 2023-06-27 | $26.53 | $27.21 | $26.42 | $26.89 | $26.89 | 215,451 |
| 2023-06-26 | $26.36 | $26.72 | $26.02 | $26.30 | $26.30 | 254,406 |
| 2023-06-23 | $26.21 | $26.88 | $26.21 | $26.44 | $26.44 | 803,300 |
| 2023-06-22 | $26.37 | $26.79 | $26.01 | $26.62 | $26.62 | 272,586 |
| 2023-06-21 | $26.77 | $27.05 | $25.95 | $26.53 | $26.53 | 434,947 |
| 2023-06-20 | $26.56 | $27.01 | $26.15 | $26.97 | $26.97 | 369,019 |
| 2023-06-16 | $28.09 | $28.09 | $26.68 | $27.01 | $27.01 | 897,334 |
| 2023-06-15 | $26.98 | $28.18 | $26.77 | $27.75 | $27.75 | 404,109 |
| 2023-06-14 | $27.47 | $27.93 | $27.06 | $27.27 | $27.27 | 355,323 |
| 2023-06-13 | $27.57 | $28.02 | $27.20 | $27.51 | $27.51 | 333,664 |
| 2023-06-12 | $26.39 | $27.80 | $26.36 | $27.31 | $27.31 | 493,710 |
| 2023-06-09 | $27.08 | $27.49 | $26.17 | $26.26 | $26.26 | 256,867 |
| 2023-06-08 | $26.07 | $27.20 | $25.96 | $27.01 | $27.01 | 353,610 |
| 2023-06-07 | $26.29 | $26.64 | $26.00 | $26.21 | $26.21 | 358,775 |
| 2023-06-06 | $25.31 | $26.74 | $25.31 | $25.97 | $25.97 | 356,563 |
| 2023-06-05 | $25.56 | $25.69 | $25.04 | $25.45 | $25.45 | 351,915 |
| 2023-06-02 | $26.25 | $26.67 | $25.61 | $25.85 | $25.85 | 582,437 |
| 2023-06-01 | $23.75 | $25.12 | $23.52 | $25.10 | $25.10 | 621,775 |
| 2023-05-31 | $23.02 | $24.11 | $23.02 | $24.02 | $24.02 | 1,207,241 |
| 2023-05-30 | $23.54 | $23.82 | $22.95 | $23.41 | $23.41 | 557,349 |
| 2023-05-26 | $23.14 | $23.97 | $23.14 | $23.23 | $23.23 | 374,352 |
| 2023-05-25 | $24.33 | $24.38 | $22.50 | $22.93 | $22.93 | 884,902 |
| 2023-05-24 | $24.03 | $24.33 | $23.84 | $24.19 | $24.19 | 240,098 |
| 2023-05-23 | $24.61 | $25.15 | $24.23 | $24.30 | $24.30 | 292,492 |
| 2023-05-22 | $23.98 | $24.95 | $23.75 | $24.81 | $24.81 | 467,632 |
| 2023-05-19 | $24.15 | $24.30 | $23.67 | $23.86 | $23.86 | 425,432 |
| 2023-05-18 | $24.38 | $24.77 | $24.00 | $24.16 | $24.16 | 495,923 |
| 2023-05-17 | $24.09 | $24.65 | $23.97 | $24.40 | $24.40 | 303,098 |
| 2023-05-16 | $25.13 | $25.17 | $23.95 | $23.98 | $23.98 | 343,704 |
| 2023-05-15 | $24.87 | $25.70 | $24.44 | $25.33 | $25.33 | 435,101 |
| 2023-05-12 | $25.51 | $25.61 | $24.40 | $24.79 | $24.79 | 403,013 |
| 2023-05-11 | $25.78 | $26.06 | $25.42 | $25.61 | $25.61 | 463,550 |
| 2023-05-10 | $26.64 | $26.89 | $25.79 | $25.88 | $25.88 | 368,644 |
| 2023-05-09 | $24.15 | $26.57 | $23.60 | $26.43 | $26.43 | 818,038 |
| 2023-05-08 | $23.66 | $24.62 | $23.66 | $24.38 | $24.38 | 517,925 |
| 2023-05-05 | $23.47 | $24.18 | $23.37 | $23.86 | $23.86 | 521,887 |
| 2023-05-04 | $24.34 | $24.78 | $22.77 | $23.01 | $23.01 | 598,220 |
| 2023-05-03 | $24.54 | $24.80 | $23.95 | $24.06 | $24.06 | 678,940 |
| 2023-05-02 | $25.24 | $25.59 | $24.47 | $24.54 | $24.54 | 379,746 |
| 2023-05-01 | $26.17 | $26.17 | $25.09 | $25.30 | $25.30 | 420,656 |
| 2023-04-28 | $26.63 | $27.43 | $26.24 | $26.28 | $26.28 | 804,328 |
| 2023-04-27 | $26.32 | $26.36 | $25.48 | $26.00 | $26.00 | 550,988 |
| 2023-04-26 | $26.86 | $27.12 | $25.88 | $26.00 | $26.00 | 414,884 |
| 2023-04-25 | $28.68 | $28.83 | $26.26 | $26.37 | $26.37 | 516,880 |
| 2023-04-24 | $28.52 | $29.00 | $28.16 | $28.92 | $28.92 | 509,447 |
| 2023-04-21 | $26.94 | $28.30 | $26.72 | $28.21 | $28.21 | 1,499,381 |
| 2023-04-20 | $31.65 | $31.85 | $30.26 | $30.37 | $30.37 | 231,134 |
| 2023-04-19 | $32.09 | $32.26 | $31.47 | $31.80 | $31.80 | 206,623 |
| 2023-04-18 | $32.78 | $32.78 | $32.16 | $32.39 | $32.39 | 386,683 |
| 2023-04-17 | $31.97 | $32.49 | $31.85 | $32.31 | $32.31 | 308,406 |
| 2023-04-14 | $31.98 | $32.17 | $31.35 | $31.86 | $31.86 | 229,817 |
| 2023-04-13 | $31.72 | $32.69 | $31.65 | $32.22 | $32.22 | 246,629 |
| 2023-04-12 | $32.53 | $32.75 | $30.98 | $30.98 | $30.98 | 173,738 |
| 2023-04-11 | $31.85 | $32.14 | $30.88 | $31.98 | $31.98 | 338,466 |
| 2023-04-10 | $31.42 | $31.98 | $30.66 | $31.91 | $31.91 | 395,483 |
| 2023-04-06 | $31.01 | $31.91 | $30.55 | $31.81 | $31.81 | 233,437 |
| 2023-04-05 | $32.66 | $32.83 | $30.91 | $31.25 | $31.25 | 351,708 |
| 2023-04-04 | $32.74 | $32.92 | $32.07 | $32.84 | $32.84 | 292,439 |
| 2023-04-03 | $34.32 | $34.33 | $32.49 | $32.49 | $32.49 | 439,308 |
| 2023-03-31 | $33.39 | $34.70 | $33.35 | $34.67 | $34.67 | 428,847 |
| 2023-03-30 | $33.50 | $33.75 | $32.90 | $33.27 | $33.27 | 358,278 |
| 2023-03-29 | $32.98 | $33.42 | $32.53 | $33.04 | $33.04 | 240,828 |
| 2023-03-28 | $33.06 | $33.25 | $32.12 | $32.44 | $32.44 | 384,417 |
| 2023-03-27 | $33.09 | $33.41 | $32.29 | $33.25 | $33.25 | 374,644 |
| 2023-03-24 | $32.82 | $33.15 | $32.31 | $32.75 | $32.75 | 308,040 |
| 2023-03-23 | $32.42 | $33.59 | $32.23 | $32.95 | $32.95 | 451,891 |
| 2023-03-22 | $33.33 | $33.55 | $31.93 | $31.97 | $31.97 | 270,638 |
| 2023-03-21 | $32.99 | $33.82 | $32.64 | $33.33 | $33.33 | 325,985 |
| 2023-03-20 | $33.28 | $33.28 | $31.90 | $32.51 | $32.51 | 313,996 |
| 2023-03-17 | $33.69 | $34.35 | $32.88 | $33.06 | $33.06 | 477,724 |
| 2023-03-16 | $32.35 | $34.34 | $31.83 | $33.68 | $33.68 | 450,151 |
| 2023-03-15 | $32.34 | $32.34 | $31.34 | $31.97 | $31.97 | 516,144 |
| 2023-03-14 | $31.98 | $33.08 | $31.98 | $32.75 | $32.75 | 503,133 |
| 2023-03-13 | $29.45 | $31.79 | $29.08 | $31.40 | $31.40 | 443,529 |
| 2023-03-10 | $31.64 | $31.64 | $29.63 | $30.02 | $30.02 | 554,073 |
| 2023-03-09 | $33.78 | $34.16 | $31.37 | $31.71 | $31.71 | 397,467 |
| 2023-03-08 | $34.38 | $34.70 | $33.50 | $33.77 | $33.77 | 370,014 |
| 2023-03-07 | $34.95 | $35.39 | $34.10 | $34.34 | $34.34 | 438,954 |
| 2023-03-06 | $35.17 | $35.50 | $34.65 | $34.77 | $34.77 | 460,918 |
| 2023-03-03 | $34.51 | $35.50 | $34.29 | $35.07 | $35.07 | 454,300 |
| 2023-03-02 | $33.38 | $34.35 | $32.57 | $34.24 | $34.24 | 475,144 |
| 2023-03-01 | $32.73 | $33.62 | $32.03 | $33.59 | $33.59 | 521,201 |
| 2023-02-28 | $32.63 | $33.21 | $32.36 | $32.68 | $32.68 | 488,623 |
| 2023-02-27 | $33.00 | $33.60 | $32.61 | $32.75 | $32.75 | 555,220 |
| 2023-02-24 | $32.72 | $32.72 | $31.37 | $32.60 | $32.60 | 475,828 |
| 2023-02-23 | $34.92 | $34.92 | $32.87 | $33.47 | $33.47 | 604,859 |
| 2023-02-22 | $32.00 | $33.87 | $29.21 | $33.64 | $33.64 | 1,299,551 |
| 2023-02-21 | $34.13 | $34.54 | $33.56 | $33.93 | $33.93 | 945,767 |
| 2023-02-17 | $34.44 | $35.55 | $33.47 | $34.93 | $34.93 | 754,528 |
| 2023-02-16 | $33.15 | $34.60 | $32.53 | $33.94 | $33.94 | 771,090 |
| 2023-02-15 | $32.75 | $34.54 | $32.59 | $34.13 | $34.13 | 366,339 |
| 2023-02-14 | $32.07 | $33.86 | $31.58 | $32.95 | $32.95 | 368,579 |
| 2023-02-13 | $32.36 | $32.55 | $31.81 | $32.26 | $32.26 | 294,778 |
| 2023-02-10 | $32.79 | $33.53 | $31.58 | $31.96 | $31.96 | 380,736 |
| 2023-02-09 | $34.45 | $34.81 | $33.26 | $33.29 | $33.29 | 299,453 |
| 2023-02-08 | $34.18 | $34.94 | $33.87 | $33.91 | $33.91 | 333,894 |
| 2023-02-07 | $32.57 | $34.25 | $31.88 | $34.10 | $34.10 | 366,901 |
| 2023-02-06 | $33.07 | $33.89 | $32.37 | $32.51 | $32.51 | 277,340 |
| 2023-02-03 | $33.19 | $34.60 | $32.83 | $33.58 | $33.58 | 332,567 |
| 2023-02-02 | $33.89 | $35.24 | $33.89 | $34.65 | $34.65 | 573,612 |
| 2023-02-01 | $32.34 | $33.22 | $31.49 | $33.13 | $33.13 | 638,145 |
| 2023-01-31 | $31.23 | $32.30 | $31.22 | $31.96 | $31.96 | 382,509 |
| 2023-01-30 | $32.01 | $32.51 | $30.75 | $30.90 | $30.90 | 398,956 |
| 2023-01-27 | $31.45 | $33.09 | $31.00 | $32.63 | $32.63 | 341,194 |
| 2023-01-26 | $30.66 | $31.69 | $30.27 | $31.62 | $31.62 | 431,471 |
| 2023-01-25 | $28.97 | $29.90 | $27.88 | $29.79 | $29.79 | 456,916 |
| 2023-01-24 | $30.67 | $31.36 | $29.69 | $29.82 | $29.82 | 244,209 |
| 2023-01-23 | $30.00 | $30.95 | $29.74 | $30.73 | $30.73 | 605,350 |
| 2023-01-20 | $29.31 | $30.16 | $29.03 | $29.81 | $29.81 | 402,717 |
| 2023-01-19 | $27.74 | $28.95 | $27.56 | $28.80 | $28.80 | 466,401 |
| 2023-01-18 | $29.48 | $30.17 | $28.08 | $28.17 | $28.17 | 494,284 |
| 2023-01-17 | $28.51 | $29.07 | $28.17 | $28.97 | $28.97 | 408,476 |
| 2023-01-13 | $28.02 | $28.84 | $27.94 | $28.67 | $28.67 | 414,646 |
| 2023-01-12 | $28.80 | $28.84 | $27.86 | $28.62 | $28.62 | 305,946 |
| 2023-01-11 | $28.59 | $28.80 | $28.21 | $28.54 | $28.54 | 403,822 |
| 2023-01-10 | $28.15 | $28.57 | $27.61 | $28.39 | $28.39 | 282,890 |
| 2023-01-09 | $27.27 | $29.08 | $26.91 | $28.38 | $28.38 | 587,413 |
| 2023-01-06 | $27.02 | $27.27 | $26.13 | $26.94 | $26.94 | 291,345 |
| 2023-01-05 | $28.10 | $28.47 | $26.98 | $27.03 | $27.03 | 351,618 |
| 2023-01-04 | $29.15 | $29.49 | $28.01 | $28.48 | $28.48 | 530,091 |
| 2023-01-03 | $30.12 | $30.82 | $28.16 | $28.66 | $28.66 | 447,909 |
| 2022-12-30 | $27.01 | $29.64 | $27.01 | $29.58 | $29.58 | 413,451 |
| 2022-12-29 | $27.22 | $28.62 | $27.01 | $28.53 | $28.53 | 569,117 |
| 2022-12-28 | $27.32 | $27.62 | $26.64 | $26.95 | $26.95 | 353,754 |
| 2022-12-27 | $28.02 | $28.10 | $27.22 | $27.24 | $27.24 | 420,994 |
| 2022-12-23 | $28.34 | $28.52 | $27.77 | $28.39 | $28.39 | 251,798 |
| 2022-12-22 | $28.97 | $29.16 | $27.73 | $28.57 | $28.57 | 442,519 |
| 2022-12-21 | $29.78 | $30.48 | $29.16 | $29.58 | $29.58 | 326,977 |
| 2022-12-20 | $29.67 | $31.00 | $29.34 | $29.63 | $29.63 | 317,332 |
| 2022-12-19 | $30.69 | $30.69 | $29.22 | $30.03 | $30.03 | 570,331 |
| 2022-12-16 | $30.75 | $32.51 | $30.75 | $30.81 | $30.81 | 855,212 |
| 2022-12-15 | $30.57 | $32.03 | $30.57 | $31.34 | $31.34 | 615,374 |
| 2022-12-14 | $31.92 | $32.68 | $30.72 | $31.48 | $31.48 | 591,394 |
| 2022-12-13 | $35.27 | $36.41 | $31.85 | $32.17 | $32.17 | 624,051 |
| 2022-12-12 | $32.76 | $33.81 | $32.42 | $33.47 | $33.47 | 535,214 |
| 2022-12-09 | $32.08 | $33.04 | $31.98 | $32.56 | $32.56 | 421,180 |
| 2022-12-08 | $32.18 | $33.69 | $31.59 | $32.48 | $32.48 | 309,354 |
| 2022-12-07 | $30.92 | $32.35 | $30.41 | $32.28 | $32.28 | 455,464 |
| 2022-12-06 | $31.06 | $31.13 | $30.08 | $30.69 | $30.69 | 242,572 |
| 2022-12-05 | $32.41 | $32.76 | $30.49 | $31.06 | $31.06 | 285,589 |
| 2022-12-02 | $32.50 | $33.47 | $31.94 | $32.86 | $32.86 | 214,078 |
| 2022-12-01 | $32.92 | $34.68 | $31.96 | $33.40 | $33.40 | 556,533 |
| 2022-11-30 | $30.32 | $32.95 | $29.15 | $32.64 | $32.64 | 500,883 |
| 2022-11-29 | $30.12 | $31.24 | $29.72 | $30.51 | $30.51 | 258,717 |
| 2022-11-28 | $30.44 | $31.21 | $29.93 | $30.32 | $30.32 | 208,095 |
| 2022-11-25 | $30.76 | $31.19 | $30.59 | $30.86 | $30.86 | 192,507 |
| 2022-11-23 | $29.79 | $31.09 | $29.00 | $30.90 | $30.90 | 459,545 |
| 2022-11-22 | $30.07 | $30.07 | $28.75 | $29.43 | $29.43 | 291,799 |
| 2022-11-21 | $29.86 | $30.18 | $29.15 | $30.06 | $30.06 | 360,624 |
| 2022-11-18 | $31.05 | $31.08 | $29.16 | $29.86 | $29.86 | 521,645 |
| 2022-11-17 | $31.15 | $31.56 | $30.14 | $30.21 | $30.21 | 306,908 |
| 2022-11-16 | $32.78 | $32.90 | $31.26 | $32.28 | $32.28 | 349,940 |
| 2022-11-15 | $33.99 | $34.49 | $32.92 | $33.27 | $33.27 | 581,432 |
| 2022-11-14 | $32.58 | $33.00 | $31.25 | $32.94 | $32.94 | 762,599 |
| 2022-11-11 | $31.80 | $32.81 | $30.97 | $32.74 | $32.74 | 694,487 |
| 2022-11-10 | $29.25 | $32.07 | $29.25 | $32.01 | $32.01 | 1,391,454 |
| 2022-11-09 | $27.71 | $28.88 | $26.53 | $26.99 | $26.99 | 882,188 |
| 2022-11-08 | $27.17 | $28.52 | $25.50 | $27.69 | $27.69 | 2,190,682 |
| 2022-11-07 | $26.87 | $27.03 | $24.21 | $25.00 | $25.00 | 1,129,256 |
| 2022-11-04 | $30.37 | $30.40 | $26.51 | $26.69 | $26.69 | 740,377 |
| 2022-11-03 | $30.03 | $31.02 | $29.50 | $30.07 | $30.07 | 345,490 |
| 2022-11-02 | $32.20 | $32.88 | $30.52 | $30.57 | $30.57 | 564,127 |
| 2022-11-01 | $32.38 | $33.14 | $31.78 | $32.25 | $32.25 | 420,945 |
| 2022-10-31 | $32.21 | $32.83 | $31.00 | $31.33 | $31.33 | 592,129 |
| 2022-10-28 | $31.38 | $32.31 | $31.13 | $32.27 | $32.27 | 422,525 |
| 2022-10-27 | $30.70 | $32.38 | $30.63 | $31.34 | $31.34 | 460,134 |
| 2022-10-26 | $31.76 | $32.88 | $30.30 | $30.46 | $30.46 | 463,988 |
| 2022-10-25 | $29.92 | $32.95 | $29.85 | $32.26 | $32.26 | 641,654 |
| 2022-10-24 | $29.00 | $29.64 | $27.77 | $29.54 | $29.54 | 329,934 |
| 2022-10-21 | $29.11 | $29.36 | $28.17 | $29.18 | $29.18 | 376,028 |
| 2022-10-20 | $30.63 | $31.45 | $29.10 | $29.40 | $29.40 | 425,761 |
| 2022-10-19 | $30.76 | $31.50 | $30.10 | $30.63 | $30.63 | 376,177 |
| 2022-10-18 | $31.99 | $32.56 | $30.70 | $31.45 | $31.45 | 363,693 |
| 2022-10-17 | $30.15 | $32.09 | $30.15 | $30.92 | $30.92 | 491,896 |
| 2022-10-14 | $30.86 | $31.14 | $28.93 | $28.97 | $28.97 | 509,681 |
| 2022-10-13 | $29.10 | $31.35 | $28.46 | $30.47 | $30.47 | 607,818 |
| 2022-10-12 | $30.01 | $30.72 | $29.60 | $30.38 | $30.38 | 415,301 |
| 2022-10-11 | $29.82 | $30.63 | $28.51 | $29.98 | $29.98 | 456,120 |
| 2022-10-10 | $30.19 | $31.62 | $30.00 | $30.05 | $30.05 | 487,395 |
| 2022-10-07 | $33.08 | $33.08 | $31.23 | $31.64 | $31.64 | 453,943 |
| 2022-10-06 | $32.58 | $33.81 | $32.58 | $33.79 | $33.79 | 415,444 |
| 2022-10-05 | $31.63 | $32.77 | $30.58 | $32.73 | $32.73 | 598,995 |
| 2022-10-04 | $32.14 | $33.36 | $32.14 | $33.07 | $33.07 | 752,842 |
| 2022-10-03 | $31.17 | $31.74 | $30.49 | $31.21 | $31.21 | 847,365 |
| 2022-09-30 | $31.87 | $32.20 | $30.80 | $30.88 | $30.88 | 986,789 |
| 2022-09-29 | $31.97 | $32.22 | $31.11 | $32.06 | $32.06 | 560,355 |
| 2022-09-28 | $31.29 | $33.27 | $31.12 | $32.83 | $32.83 | 702,424 |
| 2022-09-27 | $29.94 | $31.23 | $29.82 | $31.09 | $31.09 | 550,427 |
| 2022-09-26 | $29.02 | $31.20 | $28.97 | $29.32 | $29.32 | 679,356 |
| 2022-09-23 | $30.72 | $31.30 | $28.69 | $29.02 | $29.02 | 916,792 |
| 2022-09-22 | $33.80 | $34.37 | $31.26 | $31.31 | $31.31 | 905,414 |
| 2022-09-21 | $35.53 | $36.14 | $34.31 | $34.31 | $34.31 | 619,771 |
| 2022-09-20 | $35.14 | $35.71 | $34.64 | $35.17 | $35.17 | 452,552 |
| 2022-09-19 | $35.71 | $36.34 | $34.95 | $35.57 | $35.57 | 484,440 |
| 2022-09-16 | $35.80 | $36.66 | $35.02 | $36.06 | $36.06 | 733,852 |
| 2022-09-15 | $36.66 | $37.90 | $36.17 | $36.73 | $36.73 | 1,538,990 |
| 2022-09-14 | $36.27 | $37.52 | $35.35 | $37.40 | $37.40 | 682,860 |
| 2022-09-13 | $36.93 | $38.16 | $36.49 | $36.52 | $36.52 | 579,600 |
| 2022-09-12 | $39.57 | $39.98 | $38.64 | $39.49 | $39.49 | 599,831 |
| 2022-09-09 | $40.40 | $40.71 | $38.34 | $39.48 | $39.48 | 559,114 |
| 2022-09-08 | $39.37 | $40.48 | $38.70 | $39.85 | $39.85 | 482,487 |
| 2022-09-07 | $37.43 | $40.00 | $37.43 | $39.93 | $39.93 | 554,957 |
| 2022-09-06 | $39.02 | $39.02 | $37.40 | $37.54 | $37.54 | 449,940 |
| 2022-09-02 | $40.77 | $40.78 | $38.71 | $39.23 | $39.23 | 421,403 |
| 2022-09-01 | $39.10 | $40.00 | $37.94 | $39.91 | $39.91 | 596,395 |
| 2022-08-31 | $41.00 | $41.45 | $39.41 | $39.78 | $39.78 | 696,795 |
| 2022-08-30 | $42.35 | $42.90 | $40.50 | $41.00 | $41.00 | 942,876 |
| 2022-08-29 | $40.89 | $42.25 | $40.28 | $41.70 | $41.70 | 1,110,805 |
| 2022-08-26 | $41.53 | $42.32 | $39.75 | $41.99 | $41.99 | 2,893,027 |
| 2022-08-25 | $34.93 | $35.82 | $34.58 | $35.77 | $35.77 | 434,732 |
| 2022-08-24 | $34.02 | $34.97 | $33.87 | $34.48 | $34.48 | 347,496 |
| 2022-08-23 | $33.70 | $34.57 | $33.51 | $34.12 | $34.12 | 498,379 |
| 2022-08-22 | $33.50 | $33.87 | $32.98 | $33.23 | $33.23 | 489,882 |
| 2022-08-19 | $34.21 | $34.43 | $32.77 | $34.37 | $34.37 | 644,567 |
| 2022-08-18 | $35.35 | $35.60 | $34.91 | $35.16 | $35.16 | 369,333 |
| 2022-08-17 | $35.81 | $36.22 | $34.85 | $35.50 | $35.50 | 873,600 |
| 2022-08-16 | $36.78 | $36.95 | $35.33 | $36.90 | $36.90 | 495,492 |
| 2022-08-15 | $36.39 | $37.54 | $35.88 | $37.30 | $37.30 | 641,308 |
| 2022-08-12 | $35.58 | $36.83 | $35.00 | $36.82 | $36.82 | 766,269 |
| 2022-08-11 | $36.76 | $37.45 | $34.05 | $34.97 | $34.97 | 826,654 |
| 2022-08-10 | $32.50 | $36.34 | $32.30 | $36.03 | $36.03 | 1,544,651 |
| 2022-08-09 | $32.23 | $32.23 | $29.47 | $29.62 | $29.62 | 844,994 |
| 2022-08-08 | $32.75 | $34.32 | $32.23 | $32.31 | $32.31 | 662,000 |
| 2022-08-05 | $30.79 | $32.55 | $30.61 | $32.53 | $32.53 | 521,932 |
| 2022-08-04 | $32.75 | $33.30 | $31.06 | $31.74 | $31.74 | 539,859 |
| 2022-08-03 | $28.28 | $32.69 | $28.28 | $32.67 | $32.67 | 946,071 |
| 2022-08-02 | $25.75 | $28.42 | $25.75 | $27.99 | $27.99 | 670,080 |
| 2022-08-01 | $25.10 | $26.49 | $24.10 | $26.07 | $26.07 | 726,152 |
| 2022-07-29 | $26.86 | $26.86 | $25.01 | $25.14 | $25.14 | 685,575 |
| 2022-07-28 | $26.54 | $27.31 | $25.75 | $26.70 | $26.70 | 321,321 |
| 2022-07-27 | $25.94 | $26.72 | $25.53 | $26.64 | $26.64 | 488,751 |
| 2022-07-26 | $27.45 | $27.51 | $25.21 | $25.46 | $25.46 | 702,051 |
| 2022-07-25 | $29.68 | $29.79 | $27.81 | $28.00 | $28.00 | 753,623 |
| 2022-07-22 | $31.35 | $31.66 | $29.68 | $29.91 | $29.91 | 410,626 |
| 2022-07-21 | $29.80 | $31.21 | $28.60 | $31.20 | $31.20 | 588,953 |
| 2022-07-20 | $27.73 | $29.88 | $27.73 | $29.80 | $29.80 | 794,289 |
| 2022-07-19 | $26.11 | $27.70 | $25.68 | $27.51 | $27.51 | 594,876 |
| 2022-07-18 | $26.18 | $26.94 | $25.74 | $25.77 | $25.77 | 486,609 |
| 2022-07-15 | $25.43 | $25.72 | $24.68 | $25.50 | $25.50 | 347,615 |
| 2022-07-14 | $26.00 | $26.32 | $24.78 | $24.81 | $24.81 | 479,007 |
| 2022-07-13 | $25.73 | $26.46 | $25.45 | $26.20 | $26.20 | 418,719 |
| 2022-07-12 | $27.19 | $27.91 | $26.02 | $26.43 | $26.43 | 963,589 |
| 2022-07-11 | $29.57 | $29.73 | $27.09 | $27.24 | $27.24 | 647,034 |
| 2022-07-08 | $30.18 | $31.37 | $29.69 | $29.86 | $29.86 | 520,044 |
| 2022-07-07 | $29.50 | $30.74 | $29.35 | $30.67 | $30.67 | 598,277 |
| 2022-07-06 | $29.31 | $29.99 | $28.89 | $29.34 | $29.34 | 550,436 |
| 2022-07-05 | $28.62 | $29.32 | $27.70 | $29.30 | $29.30 | 929,431 |
| 2022-07-01 | $28.08 | $28.99 | $27.73 | $28.97 | $28.97 | 697,291 |
| 2022-06-30 | $29.07 | $29.25 | $27.10 | $27.89 | $27.89 | 1,011,017 |
| 2022-06-29 | $31.27 | $31.27 | $29.36 | $29.54 | $29.54 | 577,876 |
| 2022-06-28 | $32.04 | $32.13 | $30.91 | $31.20 | $31.20 | 805,653 |
| 2022-06-27 | $32.68 | $33.40 | $31.74 | $31.97 | $31.97 | 834,345 |
| 2022-06-24 | $32.16 | $34.01 | $32.07 | $32.46 | $32.46 | 5,223,145 |
| 2022-06-23 | $30.10 | $31.97 | $29.85 | $31.73 | $31.73 | 806,910 |
| 2022-06-22 | $28.68 | $30.47 | $28.26 | $29.79 | $29.79 | 809,510 |
| 2022-06-21 | $29.77 | $30.73 | $28.91 | $28.94 | $28.94 | 697,214 |
| 2022-06-17 | $28.85 | $30.48 | $28.47 | $29.52 | $29.52 | 1,630,273 |
| 2022-06-16 | $28.83 | $29.83 | $28.09 | $28.59 | $28.59 | 590,908 |
| 2022-06-15 | $29.50 | $30.92 | $29.42 | $30.31 | $30.31 | 906,680 |
| 2022-06-14 | $30.24 | $31.13 | $29.17 | $29.28 | $29.28 | 1,094,066 |
| 2022-06-13 | $33.18 | $33.83 | $30.17 | $30.36 | $30.36 | 1,460,973 |
| 2022-06-10 | $36.77 | $37.60 | $34.47 | $35.01 | $35.01 | 805,324 |
| 2022-06-09 | $39.92 | $40.58 | $37.94 | $38.28 | $38.28 | 554,727 |
| 2022-06-08 | $40.82 | $42.12 | $40.63 | $40.73 | $40.73 | 470,822 |
| 2022-06-07 | $39.54 | $41.08 | $39.47 | $40.81 | $40.81 | 595,969 |
| 2022-06-06 | $41.09 | $41.28 | $38.71 | $40.11 | $40.11 | 526,810 |
| 2022-06-03 | $41.23 | $42.54 | $39.72 | $39.95 | $39.95 | 500,685 |
| 2022-06-02 | $40.46 | $42.82 | $39.96 | $42.42 | $42.42 | 794,685 |
| 2022-06-01 | $41.76 | $42.97 | $40.46 | $40.46 | $40.46 | 593,042 |
| 2022-05-31 | $43.09 | $43.67 | $40.90 | $41.31 | $41.31 | 761,923 |
| 2022-05-27 | $42.54 | $43.57 | $42.00 | $42.90 | $42.90 | 614,975 |
| 2022-05-26 | $40.28 | $42.82 | $40.24 | $41.86 | $41.86 | 666,546 |
| 2022-05-25 | $38.94 | $41.21 | $38.67 | $40.91 | $40.91 | 409,992 |
| 2022-05-24 | $40.07 | $40.33 | $38.39 | $39.25 | $39.25 | 552,221 |
| 2022-05-23 | $41.21 | $41.63 | $39.44 | $40.95 | $40.95 | 539,380 |
| 2022-05-20 | $41.40 | $41.79 | $39.46 | $41.18 | $41.18 | 567,605 |
| 2022-05-19 | $38.62 | $41.53 | $38.57 | $40.71 | $40.71 | 776,291 |
| 2022-05-18 | $37.91 | $39.16 | $37.42 | $38.57 | $38.57 | 505,763 |
| 2022-05-17 | $39.12 | $39.95 | $37.31 | $38.61 | $38.61 | 584,081 |
| 2022-05-16 | $40.03 | $41.32 | $38.06 | $38.24 | $38.24 | 704,596 |
| 2022-05-13 | $38.27 | $41.33 | $38.27 | $40.73 | $40.73 | 1,206,034 |
| 2022-05-12 | $35.40 | $38.72 | $35.40 | $37.63 | $37.63 | 1,067,804 |
| 2022-05-11 | $36.74 | $38.90 | $36.73 | $36.94 | $36.94 | 1,347,624 |
| 2022-05-10 | $39.00 | $41.09 | $35.91 | $38.21 | $38.21 | 1,433,581 |
| 2022-05-09 | $38.78 | $39.79 | $35.28 | $35.82 | $35.82 | 1,497,395 |
| 2022-05-06 | $42.54 | $42.66 | $39.34 | $39.94 | $39.94 | 1,164,092 |
| 2022-05-05 | $45.54 | $46.17 | $42.27 | $43.01 | $43.01 | 726,367 |
| 2022-05-04 | $45.79 | $47.05 | $43.02 | $46.89 | $46.89 | 739,760 |
| 2022-05-03 | $45.57 | $47.37 | $45.57 | $46.01 | $46.01 | 463,907 |
| 2022-05-02 | $42.74 | $46.79 | $42.27 | $46.67 | $46.67 | 1,189,508 |
| 2022-04-29 | $45.72 | $47.00 | $43.08 | $43.10 | $43.10 | 770,748 |
| 2022-04-28 | $44.55 | $46.19 | $43.21 | $45.81 | $45.81 | 703,593 |
| 2022-04-27 | $45.25 | $46.81 | $44.11 | $44.27 | $44.27 | 531,889 |
| 2022-04-26 | $47.35 | $48.20 | $44.84 | $45.35 | $45.35 | 894,630 |
| 2022-04-25 | $45.17 | $47.27 | $45.00 | $47.18 | $47.18 | 834,697 |
| 2022-04-22 | $46.55 | $47.25 | $45.44 | $45.74 | $45.74 | 766,157 |
| 2022-04-21 | $49.09 | $49.54 | $46.03 | $46.63 | $46.63 | 1,040,716 |
| 2022-04-20 | $49.81 | $50.23 | $47.63 | $48.17 | $48.17 | 751,464 |
| 2022-04-19 | $48.70 | $50.80 | $47.98 | $49.87 | $49.87 | 791,159 |
| 2022-04-18 | $50.00 | $50.00 | $46.56 | $48.58 | $48.58 | 965,272 |
| 2022-04-14 | $51.24 | $51.99 | $49.46 | $49.80 | $49.80 | 531,862 |
| 2022-04-13 | $50.21 | $52.09 | $49.75 | $51.50 | $51.50 | 745,268 |
| 2022-04-12 | $50.20 | $51.19 | $49.24 | $50.50 | $50.50 | 1,189,604 |
| 2022-04-11 | $45.96 | $50.07 | $45.81 | $49.53 | $49.53 | 1,181,925 |
| 2022-04-08 | $46.61 | $47.67 | $46.24 | $47.31 | $47.31 | 893,398 |
| 2022-04-07 | $46.11 | $47.68 | $45.43 | $47.45 | $47.45 | 1,012,871 |
| 2022-04-06 | $45.18 | $47.07 | $44.56 | $46.39 | $46.39 | 1,129,689 |
| 2022-04-05 | $47.61 | $48.09 | $46.47 | $46.74 | $46.74 | 1,007,122 |
| 2022-04-04 | $46.00 | $48.60 | $45.69 | $48.19 | $48.19 | 1,302,477 |
| 2022-04-01 | $43.86 | $45.00 | $43.35 | $44.60 | $44.60 | 837,705 |
| 2022-03-31 | $45.11 | $45.25 | $43.35 | $43.64 | $43.64 | 1,064,286 |
| 2022-03-30 | $46.22 | $46.95 | $44.82 | $44.96 | $44.96 | 629,347 |
| 2022-03-29 | $43.86 | $47.15 | $43.54 | $46.91 | $46.91 | 1,072,448 |
| 2022-03-28 | $43.01 | $43.89 | $41.71 | $43.13 | $43.13 | 1,640,335 |
| 2022-03-25 | $45.10 | $45.25 | $42.14 | $43.05 | $43.05 | 1,239,458 |
| 2022-03-24 | $44.71 | $45.30 | $43.67 | $45.18 | $45.18 | 854,937 |
| 2022-03-23 | $43.50 | $45.08 | $42.44 | $44.45 | $44.45 | 712,734 |
| 2022-03-22 | $41.78 | $44.40 | $41.71 | $44.01 | $44.01 | 1,255,118 |
| 2022-03-21 | $40.97 | $44.05 | $40.51 | $42.19 | $42.19 | 1,941,656 |
| 2022-03-18 | $40.75 | $42.18 | $40.09 | $40.86 | $40.86 | 3,361,488 |
| 2022-03-17 | $38.00 | $42.00 | $37.95 | $41.35 | $41.35 | 2,196,654 |
| 2022-03-16 | $34.57 | $36.69 | $34.15 | $36.59 | $36.59 | 1,389,089 |
| 2022-03-15 | $31.51 | $34.07 | $31.13 | $33.98 | $33.98 | 1,451,063 |
| 2022-03-14 | $32.37 | $33.10 | $30.89 | $31.45 | $31.45 | 1,458,676 |
| 2022-03-11 | $35.99 | $36.51 | $32.53 | $32.80 | $32.80 | 1,308,199 |
| 2022-03-10 | $36.76 | $37.72 | $35.73 | $36.06 | $36.06 | 857,824 |
| 2022-03-09 | $36.90 | $37.93 | $36.07 | $37.22 | $37.22 | 1,223,363 |
| 2022-03-08 | $35.62 | $37.21 | $34.93 | $36.19 | $36.19 | 1,018,552 |
| 2022-03-07 | $36.59 | $37.50 | $35.33 | $35.56 | $35.56 | 1,256,928 |
| 2022-03-04 | $36.95 | $38.40 | $36.13 | $36.46 | $36.46 | 1,173,807 |
| 2022-03-03 | $38.67 | $39.00 | $36.44 | $36.81 | $36.81 | 1,026,875 |
| 2022-03-02 | $38.29 | $38.71 | $36.93 | $37.98 | $37.98 | 1,795,389 |
| 2022-03-01 | $38.66 | $40.73 | $37.90 | $38.29 | $38.29 | 2,699,321 |
| 2022-02-28 | $30.60 | $39.83 | $30.60 | $39.52 | $39.52 | 5,695,616 |
| 2022-02-25 | $33.44 | $33.75 | $27.81 | $30.61 | $30.61 | 11,097,940 |
| 2022-02-24 | $40.56 | $46.44 | $40.37 | $46.29 | $46.29 | 1,618,965 |
| 2022-02-23 | $44.26 | $44.54 | $42.36 | $42.41 | $42.41 | 990,881 |
| 2022-02-22 | $44.97 | $46.78 | $43.81 | $43.93 | $43.93 | 738,202 |
| 2022-02-18 | $46.05 | $47.20 | $45.20 | $45.54 | $45.54 | 1,322,015 |
| 2022-02-17 | $49.28 | $49.67 | $46.21 | $46.40 | $46.40 | 708,615 |
| 2022-02-16 | $51.87 | $52.07 | $49.73 | $50.15 | $50.15 | 631,271 |
| 2022-02-15 | $52.21 | $52.60 | $50.84 | $52.25 | $52.25 | 533,608 |
| 2022-02-14 | $51.12 | $52.85 | $50.05 | $51.08 | $51.08 | 507,849 |
| 2022-02-11 | $53.88 | $55.76 | $50.85 | $51.29 | $51.29 | 787,987 |
| 2022-02-10 | $53.31 | $56.58 | $53.00 | $53.84 | $53.84 | 899,638 |
| 2022-02-09 | $54.29 | $55.42 | $53.44 | $55.31 | $55.31 | 688,725 |
| 2022-02-08 | $51.22 | $53.35 | $50.48 | $53.00 | $53.00 | 656,309 |
| 2022-02-07 | $51.73 | $54.61 | $51.34 | $51.76 | $51.76 | 1,750,748 |
| 2022-02-04 | $49.93 | $52.05 | $48.80 | $51.72 | $51.72 | 1,199,334 |
| 2022-02-03 | $51.14 | $52.41 | $49.81 | $50.02 | $50.02 | 954,047 |
| 2022-02-02 | $53.01 | $53.49 | $51.73 | $52.35 | $52.35 | 1,010,882 |
| 2022-02-01 | $51.53 | $53.33 | $49.91 | $53.01 | $53.01 | 919,195 |
| 2022-01-31 | $46.78 | $51.21 | $46.69 | $51.12 | $51.12 | 1,427,238 |
| 2022-01-28 | $45.18 | $47.38 | $44.10 | $46.96 | $46.96 | 1,380,160 |
| 2022-01-27 | $46.95 | $47.99 | $45.22 | $45.30 | $45.30 | 759,680 |
| 2022-01-26 | $49.22 | $50.05 | $46.11 | $46.30 | $46.30 | 1,339,938 |
| 2022-01-25 | $50.02 | $51.75 | $46.71 | $47.60 | $47.60 | 1,262,708 |
| 2022-01-24 | $49.07 | $51.30 | $46.70 | $51.29 | $51.29 | 2,386,354 |
| 2022-01-21 | $51.19 | $52.76 | $50.02 | $50.48 | $50.48 | 1,244,558 |
| 2022-01-20 | $52.75 | $55.04 | $51.58 | $51.85 | $51.85 | 1,045,323 |
| 2022-01-19 | $52.50 | $53.58 | $51.14 | $51.59 | $51.59 | 1,198,194 |
| 2022-01-18 | $53.34 | $54.25 | $52.22 | $52.56 | $52.56 | 1,196,485 |
| 2022-01-14 | $55.04 | $57.07 | $52.89 | $54.37 | $54.37 | 1,068,909 |
| 2022-01-13 | $59.54 | $59.74 | $55.93 | $56.04 | $56.04 | 808,845 |
| 2022-01-12 | $61.33 | $62.49 | $58.61 | $59.26 | $59.26 | 1,282,116 |
| 2022-01-11 | $60.53 | $63.13 | $59.41 | $61.15 | $61.15 | 944,835 |
| 2022-01-10 | $58.77 | $60.29 | $57.33 | $60.10 | $60.10 | 589,244 |
| 2022-01-07 | $60.22 | $62.50 | $59.47 | $60.02 | $60.02 | 816,240 |
| 2022-01-06 | $60.56 | $62.31 | $59.52 | $60.70 | $60.70 | 1,041,184 |
| 2022-01-05 | $62.68 | $64.33 | $60.04 | $60.56 | $60.56 | 1,098,254 |
| 2022-01-04 | $67.49 | $67.49 | $62.29 | $64.37 | $64.37 | 936,532 |
| 2022-01-03 | $67.70 | $68.23 | $65.10 | $67.88 | $67.88 | 606,209 |
| 2021-12-31 | $67.51 | $68.17 | $66.22 | $67.33 | $67.33 | 523,773 |
| 2021-12-30 | $66.67 | $68.75 | $66.29 | $67.58 | $67.58 | 571,253 |
| 2021-12-29 | $66.64 | $66.96 | $64.95 | $66.60 | $66.60 | 637,597 |
| 2021-12-28 | $67.18 | $68.34 | $65.83 | $66.73 | $66.73 | 893,575 |
| 2021-12-27 | $69.18 | $70.12 | $67.44 | $67.67 | $67.67 | 1,070,165 |
| 2021-12-23 | $69.53 | $70.18 | $67.24 | $69.13 | $69.13 | 648,585 |
| 2021-12-22 | $71.61 | $71.94 | $67.92 | $69.64 | $69.64 | 1,307,572 |
| 2021-12-21 | $67.26 | $71.92 | $66.82 | $71.30 | $71.30 | 916,644 |
| 2021-12-20 | $68.00 | $69.73 | $66.26 | $66.65 | $66.65 | 1,254,360 |
| 2021-12-17 | $66.65 | $70.32 | $63.79 | $68.94 | $68.94 | 2,081,896 |
| 2021-12-16 | $65.00 | $66.70 | $63.19 | $64.16 | $64.16 | 1,571,139 |
| 2021-12-15 | $66.66 | $67.44 | $63.79 | $67.19 | $67.19 | 1,547,006 |
| 2021-12-14 | $67.00 | $69.30 | $65.75 | $66.38 | $66.38 | 2,201,437 |
| 2021-12-13 | $63.10 | $72.46 | $63.10 | $69.13 | $69.13 | 5,608,663 |
| 2021-12-10 | $68.25 | $68.89 | $57.58 | $63.00 | $63.00 | 13,808,785 |
| 2021-12-09 | $120.41 | $122.78 | $114.07 | $115.37 | $115.37 | 401,310 |
| 2021-12-08 | $115.00 | $120.88 | $112.34 | $120.71 | $120.71 | 621,918 |
| 2021-12-07 | $114.64 | $118.96 | $113.87 | $114.70 | $114.70 | 489,044 |
| 2021-12-06 | $110.37 | $112.73 | $107.55 | $111.49 | $111.49 | 643,424 |
| 2021-12-03 | $108.72 | $111.46 | $104.47 | $111.12 | $111.12 | 797,243 |
| 2021-12-02 | $105.18 | $108.76 | $103.28 | $107.89 | $107.89 | 552,411 |
| 2021-12-01 | $114.49 | $115.75 | $105.98 | $106.06 | $106.06 | 727,331 |
| 2021-11-30 | $115.82 | $119.23 | $112.78 | $113.42 | $113.42 | 542,747 |
| 2021-11-29 | $114.21 | $116.15 | $111.06 | $115.60 | $115.60 | 481,048 |
| 2021-11-26 | $112.58 | $117.72 | $111.76 | $113.82 | $113.82 | 288,819 |
| 2021-11-24 | $108.08 | $114.59 | $106.09 | $113.50 | $113.50 | 946,870 |
| 2021-11-23 | $110.32 | $111.83 | $105.89 | $108.48 | $108.48 | 964,048 |
| 2021-11-22 | $114.34 | $115.85 | $109.67 | $110.13 | $110.13 | 651,515 |
| 2021-11-19 | $120.51 | $122.00 | $114.90 | $115.42 | $115.42 | 522,709 |
| 2021-11-18 | $122.41 | $123.37 | $119.56 | $120.44 | $120.44 | 612,191 |
| 2021-11-17 | $127.56 | $128.43 | $121.91 | $122.15 | $122.15 | 820,907 |
| 2021-11-16 | $131.53 | $132.35 | $126.58 | $127.59 | $127.59 | 1,156,129 |
| 2021-11-15 | $132.60 | $133.18 | $130.01 | $131.47 | $131.47 | 487,781 |
| 2021-11-12 | $136.14 | $137.98 | $131.50 | $132.75 | $132.75 | 794,557 |
| 2021-11-11 | $138.94 | $139.39 | $133.50 | $135.26 | $135.26 | 542,335 |
| 2021-11-10 | $147.00 | $149.00 | $137.74 | $138.32 | $138.32 | 2,242,484 |
| 2021-11-09 | $160.80 | $164.00 | $157.98 | $158.58 | $158.58 | 415,758 |
| 2021-11-08 | $156.86 | $160.10 | $154.64 | $158.36 | $158.36 | 254,750 |
| 2021-11-05 | $158.24 | $158.73 | $155.16 | $156.10 | $156.10 | 293,935 |
| 2021-11-04 | $157.00 | $157.88 | $154.16 | $156.80 | $156.80 | 190,144 |
| 2021-11-03 | $158.13 | $159.78 | $155.01 | $156.22 | $156.22 | 159,046 |
| 2021-11-02 | $160.16 | $161.50 | $157.32 | $158.13 | $158.13 | 161,663 |
| 2021-11-01 | $160.16 | $161.61 | $158.46 | $160.29 | $160.29 | 183,917 |
| 2021-10-29 | $155.77 | $159.80 | $154.42 | $159.31 | $159.31 | 212,354 |
| 2021-10-28 | $153.18 | $156.82 | $152.36 | $156.54 | $156.54 | 193,785 |
| 2021-10-27 | $154.67 | $156.11 | $151.07 | $151.89 | $151.89 | 262,420 |
| 2021-10-26 | $157.48 | $157.72 | $153.36 | $154.34 | $154.34 | 196,172 |
| 2021-10-25 | $155.54 | $158.49 | $154.88 | $155.91 | $155.91 | 158,436 |
| 2021-10-22 | $155.89 | $157.35 | $154.10 | $155.18 | $155.18 | 145,765 |
| 2021-10-21 | $153.42 | $157.87 | $150.19 | $156.49 | $156.49 | 304,907 |
| 2021-10-20 | $151.37 | $154.12 | $149.32 | $150.20 | $150.20 | 152,976 |
| 2021-10-19 | $149.36 | $152.35 | $149.22 | $150.00 | $150.00 | 136,118 |
| 2021-10-18 | $145.77 | $149.68 | $145.65 | $148.68 | $148.68 | 181,906 |
| 2021-10-15 | $148.72 | $150.31 | $146.89 | $147.54 | $147.54 | 255,507 |
| 2021-10-14 | $146.63 | $150.06 | $146.58 | $148.84 | $148.84 | 196,591 |
| 2021-10-13 | $145.23 | $147.13 | $144.56 | $145.60 | $145.60 | 483,944 |
| 2021-10-12 | $140.01 | $143.77 | $138.65 | $142.39 | $142.39 | 447,652 |
| 2021-10-11 | $142.85 | $143.59 | $138.21 | $138.61 | $138.61 | 400,807 |
| 2021-10-08 | $147.99 | $147.99 | $142.88 | $143.24 | $143.24 | 262,818 |
| 2021-10-07 | $148.33 | $150.17 | $146.64 | $147.20 | $147.20 | 214,046 |
| 2021-10-06 | $142.77 | $147.10 | $142.07 | $146.77 | $146.77 | 247,553 |
| 2021-10-05 | $141.54 | $146.58 | $141.17 | $144.60 | $144.60 | 692,256 |
| 2021-10-04 | $152.09 | $153.39 | $140.69 | $141.35 | $141.35 | 665,070 |
| 2021-10-01 | $151.35 | $153.19 | $148.02 | $152.73 | $152.73 | 463,556 |
| 2021-09-30 | $154.69 | $155.76 | $150.66 | $151.04 | $151.04 | 432,110 |
| 2021-09-29 | $155.15 | $156.16 | $152.67 | $153.68 | $153.68 | 263,403 |
| 2021-09-28 | $157.61 | $158.27 | $152.58 | $153.09 | $153.09 | 294,072 |
| 2021-09-27 | $162.16 | $162.16 | $157.25 | $159.96 | $159.96 | 271,337 |
| 2021-09-24 | $161.03 | $163.18 | $160.23 | $162.61 | $162.61 | 188,686 |
| 2021-09-23 | $164.49 | $164.49 | $159.56 | $161.05 | $161.05 | 333,882 |
| 2021-09-22 | $162.12 | $164.01 | $161.11 | $163.14 | $163.14 | 217,175 |
| 2021-09-21 | $160.73 | $163.08 | $159.92 | $161.92 | $161.92 | 307,535 |
| 2021-09-20 | $157.31 | $162.44 | $154.36 | $159.08 | $159.08 | 256,133 |
| 2021-09-17 | $162.11 | $163.40 | $159.82 | $160.25 | $160.25 | 580,177 |
| 2021-09-16 | $159.11 | $161.34 | $158.55 | $161.11 | $161.11 | 238,266 |
| 2021-09-15 | $160.62 | $161.28 | $158.53 | $159.35 | $159.35 | 219,073 |
| 2021-09-14 | $159.50 | $160.85 | $157.62 | $159.99 | $159.99 | 210,621 |
| 2021-09-13 | $160.43 | $160.61 | $155.69 | $159.02 | $159.02 | 278,830 |
| 2021-09-10 | $160.43 | $163.16 | $159.50 | $160.48 | $160.48 | 245,552 |
| 2021-09-09 | $160.65 | $162.63 | $159.92 | $160.32 | $160.32 | 173,441 |
| 2021-09-08 | $165.00 | $166.16 | $160.34 | $161.14 | $161.14 | 497,264 |
| 2021-09-07 | $167.05 | $167.40 | $164.39 | $166.21 | $166.21 | 181,764 |
| 2021-09-03 | $162.00 | $167.13 | $161.75 | $166.36 | $166.36 | 319,849 |
| 2021-09-02 | $161.77 | $164.38 | $161.11 | $162.50 | $162.50 | 262,574 |
| 2021-09-01 | $157.46 | $162.12 | $157.37 | $161.40 | $161.40 | 602,003 |
| 2021-08-31 | $155.30 | $157.83 | $154.48 | $156.97 | $156.97 | 464,986 |
| 2021-08-30 | $153.07 | $155.63 | $151.33 | $155.10 | $155.10 | 325,825 |
| 2021-08-27 | $150.81 | $152.75 | $149.23 | $151.89 | $151.89 | 275,807 |
| 2021-08-26 | $150.74 | $151.18 | $148.73 | $150.03 | $150.03 | 246,520 |
| 2021-08-25 | $150.56 | $152.15 | $149.36 | $150.74 | $150.74 | 214,731 |
| 2021-08-24 | $148.95 | $151.70 | $148.44 | $150.63 | $150.63 | 302,490 |
| 2021-08-23 | $147.38 | $150.95 | $146.22 | $148.23 | $148.23 | 592,265 |
| 2021-08-20 | $143.12 | $146.48 | $142.30 | $145.78 | $145.78 | 283,637 |
| 2021-08-19 | $140.25 | $143.14 | $139.61 | $142.83 | $142.83 | 336,154 |
| 2021-08-18 | $143.37 | $144.26 | $140.85 | $141.43 | $141.43 | 336,701 |
| 2021-08-17 | $141.46 | $143.71 | $139.63 | $143.15 | $143.15 | 262,746 |
| 2021-08-16 | $144.90 | $145.96 | $139.75 | $142.28 | $142.28 | 666,410 |
| 2021-08-13 | $143.84 | $144.97 | $138.18 | $144.97 | $144.97 | 193,928 |
| 2021-08-12 | $139.00 | $142.95 | $137.01 | $142.95 | $142.95 | 279,860 |
| 2021-08-11 | $139.79 | $141.12 | $137.58 | $140.16 | $140.16 | 569,582 |
| 2021-08-10 | $142.73 | $145.50 | $136.30 | $139.04 | $139.04 | 1,073,686 |
| 2021-08-09 | $142.70 | $144.55 | $140.90 | $144.44 | $144.44 | 376,387 |
| 2021-08-06 | $143.94 | $145.93 | $140.87 | $142.45 | $142.45 | 161,594 |
| 2021-08-05 | $144.36 | $147.00 | $143.24 | $144.15 | $144.15 | 202,492 |
| 2021-08-04 | $140.85 | $145.38 | $140.85 | $144.51 | $144.51 | 277,806 |
| 2021-08-03 | $141.00 | $142.49 | $138.10 | $139.91 | $139.91 | 215,468 |
| 2021-08-02 | $141.98 | $143.41 | $139.06 | $141.79 | $141.79 | 188,830 |
| 2021-07-30 | $140.17 | $143.00 | $139.10 | $141.22 | $141.22 | 177,906 |
| 2021-07-29 | $141.69 | $143.86 | $140.72 | $141.23 | $141.23 | 160,980 |
| 2021-07-28 | $140.07 | $143.50 | $138.98 | $142.16 | $142.16 | 222,529 |
| 2021-07-27 | $140.99 | $141.61 | $136.16 | $138.54 | $138.54 | 144,956 |
| 2021-07-26 | $141.50 | $141.63 | $138.29 | $140.70 | $140.70 | 229,100 |
| 2021-07-23 | $142.87 | $142.87 | $139.15 | $141.93 | $141.93 | 250,324 |
| 2021-07-22 | $140.33 | $144.11 | $140.06 | $142.73 | $142.73 | 307,966 |
| 2021-07-21 | $137.60 | $140.00 | $135.73 | $139.49 | $139.49 | 354,098 |
| 2021-07-20 | $135.16 | $139.34 | $132.00 | $137.78 | $137.78 | 337,901 |
| 2021-07-19 | $127.91 | $133.91 | $124.47 | $133.73 | $133.73 | 550,607 |
| 2021-07-16 | $130.33 | $132.71 | $128.65 | $129.52 | $129.52 | 345,411 |
| 2021-07-15 | $132.50 | $134.03 | $128.58 | $130.01 | $130.01 | 458,299 |
| 2021-07-14 | $137.89 | $138.00 | $132.44 | $132.61 | $132.61 | 387,142 |
| 2021-07-13 | $137.51 | $139.54 | $135.90 | $136.28 | $136.28 | 356,488 |
| 2021-07-12 | $142.00 | $144.78 | $137.68 | $138.50 | $138.50 | 264,038 |
| 2021-07-09 | $139.71 | $140.05 | $136.56 | $140.00 | $140.00 | 300,190 |
| 2021-07-08 | $141.03 | $143.53 | $136.57 | $139.71 | $139.71 | 330,446 |
| 2021-07-07 | $145.00 | $147.50 | $143.18 | $144.98 | $144.98 | 729,292 |
| 2021-07-06 | $139.07 | $144.18 | $138.29 | $143.41 | $143.41 | 455,183 |
| 2021-07-02 | $136.12 | $138.61 | $135.79 | $137.78 | $137.78 | 148,587 |
| 2021-07-01 | $135.73 | $139.19 | $134.03 | $135.60 | $135.60 | 416,857 |
| 2021-06-30 | $140.27 | $140.27 | $135.40 | $136.08 | $136.08 | 405,614 |
| 2021-06-29 | $139.26 | $142.19 | $137.62 | $140.18 | $140.18 | 497,365 |
| 2021-06-28 | $139.99 | $140.77 | $137.66 | $139.57 | $139.57 | 400,558 |
| 2021-06-25 | $134.90 | $139.03 | $133.31 | $138.47 | $138.47 | 763,223 |
| 2021-06-24 | $132.01 | $136.80 | $132.01 | $134.70 | $134.70 | 453,091 |
| 2021-06-23 | $132.03 | $133.00 | $129.01 | $130.62 | $130.62 | 426,609 |
| 2021-06-22 | $129.29 | $131.86 | $128.04 | $131.55 | $131.55 | 292,913 |
| 2021-06-21 | $127.72 | $130.22 | $123.70 | $129.43 | $129.43 | 405,751 |
| 2021-06-18 | $125.89 | $130.28 | $125.52 | $128.29 | $128.29 | 728,929 |
| 2021-06-17 | $119.53 | $128.80 | $119.40 | $127.23 | $127.23 | 570,116 |
| 2021-06-16 | $122.80 | $125.35 | $117.59 | $120.06 | $120.06 | 888,280 |
| 2021-06-15 | $126.19 | $127.28 | $123.03 | $123.37 | $123.37 | 363,012 |
| 2021-06-14 | $123.88 | $128.63 | $123.88 | $126.44 | $126.44 | 536,795 |
| 2021-06-11 | $122.87 | $124.68 | $121.15 | $124.34 | $124.34 | 359,407 |
| 2021-06-10 | $118.19 | $122.75 | $118.19 | $122.37 | $122.37 | 542,245 |
| 2021-06-09 | $117.91 | $120.89 | $117.01 | $118.43 | $118.43 | 454,014 |
| 2021-06-08 | $114.70 | $117.82 | $114.34 | $116.76 | $116.76 | 373,968 |
| 2021-06-07 | $112.91 | $113.95 | $110.05 | $113.87 | $113.87 | 579,724 |
| 2021-06-04 | $112.35 | $114.27 | $111.45 | $112.52 | $112.52 | 319,670 |
| 2021-06-03 | $113.55 | $114.00 | $110.57 | $111.86 | $111.86 | 683,076 |
| 2021-06-02 | $114.44 | $114.86 | $113.00 | $114.34 | $114.34 | 440,188 |
| 2021-06-01 | $117.58 | $117.83 | $113.62 | $114.78 | $114.78 | 397,290 |
| 2021-05-28 | $119.15 | $121.72 | $116.56 | $117.50 | $117.50 | 260,598 |
| 2021-05-27 | $117.38 | $119.21 | $114.57 | $118.04 | $118.04 | 436,991 |
| 2021-05-26 | $116.02 | $118.05 | $115.93 | $117.30 | $117.30 | 457,159 |
| 2021-05-25 | $116.76 | $117.37 | $115.36 | $116.35 | $116.35 | 324,733 |
| 2021-05-24 | $118.29 | $120.33 | $116.31 | $116.52 | $116.52 | 543,404 |
| 2021-05-21 | $118.59 | $118.73 | $116.00 | $117.11 | $117.11 | 357,837 |
| 2021-05-20 | $114.68 | $119.41 | $114.63 | $117.40 | $117.40 | 452,115 |
| 2021-05-19 | $112.76 | $114.90 | $110.73 | $113.36 | $113.36 | 450,356 |
| 2021-05-18 | $113.58 | $118.23 | $113.04 | $115.48 | $115.48 | 393,120 |
| 2021-05-17 | $113.59 | $116.96 | $111.06 | $113.18 | $113.18 | 294,825 |
| 2021-05-14 | $117.15 | $117.15 | $112.84 | $115.04 | $115.04 | 677,559 |
| 2021-05-13 | $115.00 | $118.81 | $112.67 | $114.33 | $114.33 | 885,408 |
| 2021-05-12 | $114.14 | $117.22 | $112.90 | $114.69 | $114.69 | 1,230,141 |
| 2021-05-11 | $113.30 | $122.86 | $105.23 | $117.84 | $117.84 | 2,513,923 |
| 2021-05-10 | $113.87 | $114.39 | $109.43 | $110.28 | $110.28 | 802,081 |
| 2021-05-07 | $116.93 | $119.32 | $112.78 | $114.34 | $114.34 | 683,037 |
| 2021-05-06 | $119.50 | $120.25 | $111.15 | $113.59 | $113.59 | 633,565 |
| 2021-05-05 | $123.21 | $124.99 | $119.04 | $120.39 | $120.39 | 401,092 |
| 2021-05-04 | $125.50 | $125.95 | $120.14 | $121.61 | $121.61 | 638,748 |
| 2021-05-03 | $132.99 | $133.26 | $124.14 | $126.55 | $126.55 | 708,676 |
| 2021-04-30 | $133.27 | $137.83 | $132.16 | $132.71 | $132.71 | 252,648 |
| 2021-04-29 | $141.58 | $141.58 | $133.67 | $134.07 | $134.07 | 345,192 |
| 2021-04-28 | $142.57 | $143.25 | $141.14 | $141.37 | $141.37 | 247,481 |
| 2021-04-27 | $144.56 | $145.60 | $142.30 | $142.57 | $142.57 | 373,228 |
| 2021-04-26 | $140.18 | $144.35 | $138.81 | $143.72 | $143.72 | 396,719 |
| 2021-04-23 | $134.23 | $139.12 | $134.23 | $138.80 | $138.80 | 458,223 |
| 2021-04-22 | $134.06 | $137.36 | $133.08 | $133.88 | $133.88 | 334,756 |
| 2021-04-21 | $130.96 | $135.43 | $128.58 | $134.17 | $134.17 | 411,902 |
| 2021-04-20 | $132.28 | $135.41 | $129.13 | $131.71 | $131.71 | 424,961 |
| 2021-04-19 | $131.44 | $136.78 | $130.53 | $133.56 | $133.56 | 552,968 |
| 2021-04-16 | $135.55 | $136.22 | $132.59 | $133.88 | $133.88 | 435,505 |
| 2021-04-15 | $132.88 | $135.72 | $130.50 | $135.11 | $135.11 | 383,134 |
| 2021-04-14 | $134.12 | $136.81 | $130.04 | $130.38 | $130.38 | 420,356 |
| 2021-04-13 | $131.18 | $133.02 | $127.84 | $132.48 | $132.48 | 696,725 |
| 2021-04-12 | $126.78 | $131.23 | $124.08 | $129.32 | $129.32 | 559,238 |
| 2021-04-09 | $128.76 | $128.76 | $123.98 | $127.53 | $127.53 | 376,524 |
| 2021-04-08 | $126.04 | $132.35 | $125.27 | $130.23 | $130.23 | 715,792 |
| 2021-04-07 | $128.82 | $130.77 | $124.79 | $124.94 | $124.94 | 696,084 |
| 2021-04-06 | $125.90 | $130.27 | $124.21 | $127.35 | $127.35 | 787,052 |
| 2021-04-05 | $126.51 | $128.04 | $123.40 | $126.62 | $126.62 | 484,894 |
| 2021-04-01 | $124.37 | $127.57 | $123.01 | $125.45 | $125.45 | 333,576 |
| 2021-03-31 | $118.56 | $122.90 | $117.28 | $121.18 | $121.18 | 474,315 |
| 2021-03-30 | $117.05 | $118.78 | $113.44 | $117.56 | $117.56 | 498,361 |
| 2021-03-29 | $125.75 | $125.75 | $115.06 | $118.51 | $118.51 | 613,587 |
| 2021-03-26 | $125.35 | $127.11 | $120.55 | $125.87 | $125.87 | 470,434 |
| 2021-03-25 | $121.76 | $125.69 | $118.31 | $125.32 | $125.32 | 513,618 |
| 2021-03-24 | $133.35 | $133.35 | $123.30 | $123.63 | $123.63 | 377,502 |
| 2021-03-23 | $133.14 | $135.94 | $131.54 | $133.37 | $133.37 | 337,141 |
| 2021-03-22 | $126.59 | $134.70 | $126.54 | $132.90 | $132.90 | 350,652 |
| 2021-03-19 | $127.54 | $129.33 | $124.79 | $127.44 | $127.44 | 588,348 |
| 2021-03-18 | $138.19 | $139.79 | $126.50 | $127.53 | $127.53 | 595,308 |
| 2021-03-17 | $139.97 | $144.98 | $135.50 | $141.67 | $141.67 | 335,424 |
| 2021-03-16 | $142.62 | $145.99 | $140.23 | $142.43 | $142.43 | 352,057 |
| 2021-03-15 | $138.63 | $141.88 | $135.25 | $140.96 | $140.96 | 409,174 |
| 2021-03-12 | $140.16 | $141.01 | $133.83 | $137.36 | $137.36 | 311,249 |
| 2021-03-11 | $136.85 | $142.99 | $134.10 | $141.21 | $141.21 | 576,370 |
| 2021-03-10 | $132.89 | $136.50 | $130.21 | $131.75 | $131.75 | 493,900 |
| 2021-03-09 | $132.00 | $140.90 | $130.05 | $132.87 | $132.87 | 1,679,804 |
| 2021-03-08 | $138.01 | $140.97 | $128.12 | $129.07 | $129.07 | 725,175 |
| 2021-03-05 | $142.05 | $143.68 | $132.96 | $138.39 | $138.39 | 558,397 |
| 2021-03-04 | $146.06 | $148.33 | $137.33 | $141.10 | $141.10 | 356,771 |
| 2021-03-03 | $152.62 | $152.62 | $143.38 | $146.88 | $146.88 | 330,455 |
| 2021-03-02 | $159.72 | $159.72 | $153.21 | $153.48 | $153.48 | 332,348 |
| 2021-03-01 | $156.49 | $160.24 | $151.65 | $158.34 | $158.34 | 508,693 |
| 2021-02-26 | $154.65 | $157.04 | $149.20 | $153.23 | $153.23 | 439,071 |
| 2021-02-25 | $167.04 | $168.87 | $151.26 | $153.23 | $153.23 | 452,247 |
| 2021-02-24 | $156.56 | $167.58 | $153.31 | $166.82 | $166.82 | 421,010 |
| 2021-02-23 | $156.66 | $160.86 | $152.19 | $159.46 | $159.46 | 637,188 |
| 2021-02-22 | $157.98 | $168.84 | $156.01 | $159.92 | $159.92 | 852,565 |
| 2021-02-19 | $163.59 | $178.98 | $155.38 | $160.89 | $160.89 | 3,567,797 |
| 2021-02-18 | $136.25 | $142.59 | $133.65 | $140.49 | $140.49 | 863,255 |
| 2021-02-17 | $138.38 | $139.45 | $135.19 | $136.66 | $136.66 | 352,952 |
| 2021-02-16 | $142.00 | $144.99 | $138.05 | $139.72 | $139.72 | 519,294 |
| 2021-02-12 | $146.35 | $146.35 | $138.51 | $140.59 | $140.59 | 476,724 |
| 2021-02-11 | $147.37 | $148.91 | $144.56 | $146.45 | $146.45 | 195,892 |
| 2021-02-10 | $147.75 | $149.70 | $144.79 | $146.69 | $146.69 | 212,982 |
| 2021-02-09 | $144.31 | $148.96 | $144.31 | $148.23 | $148.23 | 352,151 |
| 2021-02-08 | $143.68 | $149.22 | $141.18 | $143.39 | $143.39 | 399,434 |
| 2021-02-05 | $137.07 | $144.46 | $136.59 | $143.10 | $143.10 | 368,914 |
| 2021-02-04 | $137.84 | $138.47 | $135.44 | $136.97 | $136.97 | 330,800 |
| 2021-02-03 | $136.31 | $137.99 | $133.91 | $136.23 | $136.23 | 398,959 |
| 2021-02-02 | $132.04 | $137.26 | $131.95 | $135.96 | $135.96 | 360,878 |
| 2021-02-01 | $137.00 | $137.34 | $130.38 | $131.26 | $131.26 | 627,944 |
| 2021-01-29 | $134.03 | $135.05 | $130.85 | $132.93 | $132.93 | 277,554 |
| 2021-01-28 | $134.58 | $137.51 | $132.01 | $133.55 | $133.55 | 260,258 |
| 2021-01-27 | $136.75 | $139.00 | $130.34 | $134.19 | $134.19 | 450,737 |
| 2021-01-26 | $139.71 | $140.74 | $135.45 | $137.04 | $137.04 | 246,847 |
| 2021-01-25 | $144.65 | $146.73 | $138.75 | $139.90 | $139.90 | 348,162 |
| 2021-01-22 | $144.35 | $145.39 | $140.56 | $141.59 | $141.59 | 278,705 |
| 2021-01-21 | $143.89 | $145.46 | $141.02 | $144.39 | $144.39 | 209,748 |
| 2021-01-20 | $143.36 | $149.59 | $142.76 | $144.19 | $144.19 | 242,015 |
| 2021-01-19 | $140.00 | $142.42 | $138.05 | $141.71 | $141.71 | 614,293 |
| 2021-01-15 | $143.33 | $145.50 | $137.41 | $138.05 | $138.05 | 404,095 |
| 2021-01-14 | $142.90 | $147.00 | $141.95 | $143.57 | $143.57 | 432,727 |
| 2021-01-13 | $149.56 | $150.00 | $143.61 | $144.49 | $144.49 | 383,985 |
| 2021-01-12 | $151.81 | $154.54 | $146.49 | $150.20 | $150.20 | 522,138 |
| 2021-01-11 | $147.11 | $153.00 | $144.76 | $151.61 | $151.61 | 283,749 |
| 2021-01-08 | $147.62 | $152.93 | $146.81 | $149.02 | $149.02 | 365,377 |
| 2021-01-07 | $139.84 | $146.67 | $139.37 | $144.61 | $144.61 | 380,155 |
| 2021-01-06 | $147.41 | $149.63 | $136.44 | $138.48 | $138.48 | 590,591 |
| 2021-01-05 | $147.49 | $150.75 | $145.35 | $150.38 | $150.38 | 215,008 |
| 2021-01-04 | $148.84 | $149.85 | $143.34 | $147.49 | $147.49 | 316,631 |
| 2020-12-31 | $147.66 | $150.06 | $144.54 | $149.07 | $149.07 | 183,647 |
| 2020-12-30 | $149.04 | $149.61 | $146.05 | $146.50 | $146.50 | 202,362 |
| 2020-12-29 | $150.43 | $151.16 | $145.41 | $147.20 | $147.20 | 220,556 |
| 2020-12-28 | $155.00 | $155.24 | $146.09 | $149.22 | $149.22 | 304,092 |
| 2020-12-24 | $155.07 | $155.64 | $151.29 | $152.34 | $152.34 | 64,896 |
| 2020-12-23 | $154.50 | $155.00 | $148.47 | $153.92 | $153.92 | 326,472 |
| 2020-12-22 | $152.00 | $155.75 | $150.82 | $154.62 | $154.62 | 361,412 |
| 2020-12-21 | $148.68 | $151.70 | $145.57 | $150.25 | $150.25 | 329,610 |
| 2020-12-18 | $148.69 | $151.67 | $147.32 | $149.34 | $149.34 | 529,987 |
| 2020-12-17 | $142.85 | $148.46 | $141.73 | $147.38 | $147.38 | 450,014 |
| 2020-12-16 | $139.81 | $142.47 | $138.50 | $141.17 | $141.17 | 261,513 |
| 2020-12-15 | $139.57 | $141.66 | $137.91 | $140.35 | $140.35 | 495,055 |
| 2020-12-14 | $130.68 | $140.32 | $130.33 | $139.08 | $139.08 | 546,801 |
| 2020-12-11 | $132.25 | $133.49 | $128.25 | $129.89 | $129.89 | 156,739 |
| 2020-12-10 | $122.00 | $134.66 | $122.00 | $132.79 | $132.79 | 677,894 |
| 2020-12-09 | $126.02 | $128.25 | $122.02 | $123.77 | $123.77 | 290,976 |
| 2020-12-08 | $132.06 | $132.92 | $125.46 | $125.82 | $125.82 | 686,342 |
| 2020-12-07 | $128.95 | $132.00 | $128.38 | $131.03 | $131.03 | 254,907 |
| 2020-12-04 | $131.40 | $132.52 | $127.73 | $128.80 | $128.80 | 225,631 |
| 2020-12-03 | $128.80 | $133.36 | $128.80 | $131.21 | $131.21 | 191,693 |
| 2020-12-02 | $127.86 | $129.39 | $124.52 | $128.42 | $128.42 | 397,060 |
| 2020-12-01 | $127.68 | $129.92 | $125.79 | $128.42 | $128.42 | 479,506 |
| 2020-11-30 | $127.52 | $128.11 | $124.05 | $126.94 | $126.94 | 329,587 |
| 2020-11-27 | $126.20 | $128.81 | $124.32 | $126.37 | $126.37 | 174,986 |
| 2020-11-25 | $122.52 | $124.55 | $121.51 | $124.17 | $124.17 | 210,155 |
| 2020-11-24 | $124.09 | $125.89 | $120.46 | $121.50 | $121.50 | 244,277 |
| 2020-11-23 | $124.88 | $125.31 | $123.06 | $124.29 | $124.29 | 281,597 |
| 2020-11-20 | $121.79 | $125.64 | $121.56 | $123.67 | $123.67 | 331,686 |
| 2020-11-19 | $121.64 | $124.82 | $121.00 | $121.97 | $121.97 | 291,056 |
| 2020-11-18 | $119.44 | $121.30 | $115.75 | $121.08 | $121.08 | 338,308 |
| 2020-11-17 | $116.49 | $120.25 | $116.10 | $118.75 | $118.75 | 255,547 |
| 2020-11-16 | $117.64 | $119.81 | $112.41 | $116.82 | $116.82 | 228,196 |
| 2020-11-13 | $119.09 | $120.59 | $116.37 | $118.10 | $118.10 | 400,865 |
| 2020-11-12 | $118.05 | $121.63 | $117.00 | $118.50 | $118.50 | 476,148 |
| 2020-11-11 | $117.31 | $118.66 | $114.74 | $116.32 | $116.32 | 565,730 |
| 2020-11-10 | $121.10 | $123.48 | $112.70 | $114.67 | $114.67 | 673,872 |
| 2020-11-09 | $125.61 | $130.70 | $117.78 | $122.01 | $122.01 | 844,901 |
| 2020-11-06 | $120.01 | $132.57 | $120.00 | $129.75 | $129.75 | 1,274,419 |
| 2020-11-05 | $115.99 | $120.28 | $113.10 | $117.98 | $117.98 | 805,758 |
| 2020-11-04 | $110.00 | $116.96 | $108.02 | $113.07 | $113.07 | 1,087,884 |
| 2020-11-03 | $103.71 | $106.79 | $103.45 | $105.32 | $105.32 | 567,161 |
| 2020-11-02 | $106.44 | $106.44 | $100.17 | $103.27 | $103.27 | 383,228 |
| 2020-10-30 | $107.32 | $107.74 | $102.71 | $104.69 | $104.69 | 683,855 |
| 2020-10-29 | $110.61 | $111.05 | $105.40 | $107.37 | $107.37 | 609,164 |
| 2020-10-28 | $121.01 | $122.58 | $107.23 | $110.25 | $110.25 | 2,016,424 |
| 2020-10-27 | $126.42 | $129.56 | $125.75 | $128.68 | $128.68 | 198,680 |
| 2020-10-26 | $126.18 | $128.84 | $123.18 | $125.03 | $125.03 | 364,259 |
| 2020-10-23 | $128.90 | $129.78 | $125.64 | $127.22 | $127.22 | 412,153 |
| 2020-10-22 | $124.66 | $129.18 | $124.13 | $128.77 | $128.77 | 377,931 |
| 2020-10-21 | $126.27 | $127.67 | $123.12 | $124.77 | $124.77 | 342,044 |
| 2020-10-20 | $128.28 | $129.31 | $126.31 | $126.52 | $126.52 | 305,289 |
| 2020-10-19 | $126.23 | $129.70 | $126.23 | $127.82 | $127.82 | 273,118 |
| 2020-10-16 | $130.08 | $130.70 | $126.38 | $126.45 | $126.45 | 130,219 |
| 2020-10-15 | $126.66 | $130.22 | $125.50 | $129.27 | $129.27 | 303,048 |
| 2020-10-14 | $133.77 | $133.77 | $127.26 | $129.25 | $129.25 | 336,991 |
| 2020-10-13 | $131.83 | $134.87 | $130.59 | $132.10 | $132.10 | 320,346 |
| 2020-10-12 | $128.60 | $131.98 | $126.29 | $131.05 | $131.05 | 498,753 |
| 2020-10-09 | $119.17 | $126.54 | $117.77 | $126.50 | $126.50 | 468,922 |
| 2020-10-08 | $122.00 | $122.86 | $117.02 | $118.36 | $118.36 | 394,901 |
| 2020-10-07 | $120.79 | $122.68 | $118.11 | $120.58 | $120.58 | 392,133 |
| 2020-10-06 | $124.96 | $127.35 | $118.61 | $120.23 | $120.23 | 456,721 |
| 2020-10-05 | $123.00 | $125.61 | $119.15 | $123.64 | $123.64 | 997,233 |
| 2020-10-02 | $125.22 | $127.65 | $119.65 | $121.53 | $121.53 | 567,951 |
| 2020-10-01 | $126.10 | $129.85 | $125.03 | $128.12 | $128.12 | 444,408 |
| 2020-09-30 | $126.88 | $128.81 | $124.59 | $125.73 | $125.73 | 305,502 |
| 2020-09-29 | $130.26 | $131.90 | $126.62 | $127.20 | $127.20 | 306,692 |
| 2020-09-28 | $126.56 | $130.71 | $124.37 | $130.45 | $130.45 | 373,941 |
| 2020-09-25 | $123.35 | $125.87 | $121.46 | $124.94 | $124.94 | 405,325 |
| 2020-09-24 | $127.52 | $127.98 | $121.89 | $122.57 | $122.57 | 510,446 |
| 2020-09-23 | $133.86 | $135.93 | $128.33 | $128.75 | $128.75 | 356,011 |
| 2020-09-22 | $137.88 | $137.88 | $133.06 | $135.34 | $135.34 | 381,038 |
| 2020-09-21 | $129.31 | $135.86 | $128.79 | $135.68 | $135.68 | 452,892 |
| 2020-09-18 | $126.21 | $133.34 | $126.17 | $132.68 | $132.68 | 616,673 |
| 2020-09-17 | $120.78 | $124.86 | $120.78 | $124.52 | $124.52 | 415,437 |
| 2020-09-16 | $120.15 | $124.13 | $119.50 | $122.87 | $122.87 | 383,729 |
| 2020-09-15 | $121.90 | $123.14 | $116.50 | $120.71 | $120.71 | 556,455 |
| 2020-09-14 | $121.81 | $122.00 | $119.17 | $120.90 | $120.90 | 442,944 |
| 2020-09-11 | $122.13 | $122.13 | $115.27 | $117.57 | $117.57 | 402,835 |
| 2020-09-10 | $123.23 | $126.73 | $119.81 | $120.50 | $120.50 | 486,456 |
| 2020-09-09 | $124.19 | $124.95 | $120.00 | $121.00 | $121.00 | 577,805 |
| 2020-09-08 | $124.22 | $127.07 | $120.71 | $121.40 | $121.40 | 507,575 |
| 2020-09-04 | $134.46 | $136.59 | $123.64 | $127.01 | $127.01 | 727,378 |
| 2020-09-03 | $145.02 | $145.02 | $133.25 | $136.49 | $136.49 | 609,045 |
| 2020-09-02 | $156.99 | $156.99 | $146.35 | $148.71 | $148.71 | 376,544 |
| 2020-09-01 | $148.68 | $154.83 | $148.68 | $154.50 | $154.50 | 656,338 |
| 2020-08-31 | $147.70 | $148.67 | $143.35 | $148.61 | $148.61 | 326,577 |
| 2020-08-28 | $145.97 | $148.72 | $145.13 | $146.85 | $146.85 | 307,520 |
| 2020-08-27 | $144.53 | $147.45 | $142.07 | $145.03 | $145.03 | 271,614 |
| 2020-08-26 | $138.98 | $146.12 | $138.97 | $144.30 | $144.30 | 304,646 |
| 2020-08-25 | $135.09 | $138.49 | $133.52 | $137.61 | $137.61 | 240,773 |
| 2020-08-24 | $137.33 | $139.15 | $133.65 | $135.69 | $135.69 | 385,077 |
| 2020-08-21 | $137.66 | $139.61 | $135.15 | $137.21 | $137.21 | 206,224 |
| 2020-08-20 | $135.31 | $139.29 | $134.24 | $137.95 | $137.95 | 242,239 |
| 2020-08-19 | $135.74 | $136.84 | $131.37 | $135.31 | $135.31 | 453,729 |
| 2020-08-18 | $128.98 | $137.27 | $128.98 | $135.73 | $135.73 | 546,576 |
| 2020-08-17 | $129.17 | $132.39 | $127.56 | $128.98 | $128.98 | 449,795 |
| 2020-08-14 | $129.11 | $132.27 | $128.80 | $129.34 | $129.34 | 511,086 |
| 2020-08-13 | $124.15 | $130.42 | $122.85 | $128.30 | $128.30 | 446,313 |
| 2020-08-12 | $121.01 | $124.71 | $120.00 | $122.78 | $122.78 | 779,353 |
| 2020-08-11 | $122.76 | $125.19 | $119.52 | $120.87 | $120.87 | 657,103 |
| 2020-08-10 | $131.77 | $134.00 | $123.48 | $124.16 | $124.16 | 1,410,532 |
| 2020-08-07 | $139.18 | $143.91 | $131.30 | $131.77 | $131.77 | 1,161,493 |
| 2020-08-06 | $149.42 | $150.24 | $141.28 | $145.83 | $145.83 | 628,904 |
| 2020-08-05 | $147.44 | $150.74 | $146.54 | $150.28 | $150.28 | 408,762 |
| 2020-08-04 | $145.19 | $147.41 | $142.85 | $147.32 | $147.32 | 288,579 |
| 2020-08-03 | $142.50 | $147.36 | $141.14 | $145.86 | $145.86 | 327,683 |
| 2020-07-31 | $143.01 | $143.01 | $136.51 | $142.80 | $142.80 | 307,627 |
| 2020-07-30 | $140.98 | $143.58 | $136.20 | $141.59 | $141.59 | 274,657 |
| 2020-07-29 | $139.71 | $143.72 | $139.71 | $142.72 | $142.72 | 202,025 |
| 2020-07-28 | $140.02 | $143.50 | $137.22 | $139.12 | $139.12 | 317,836 |
| 2020-07-27 | $134.59 | $139.63 | $133.21 | $139.27 | $139.27 | 457,718 |
| 2020-07-24 | $134.31 | $135.46 | $129.54 | $133.21 | $133.21 | 323,403 |
| 2020-07-23 | $139.19 | $143.40 | $134.77 | $134.89 | $134.89 | 283,125 |
| 2020-07-22 | $142.84 | $144.75 | $139.01 | $140.24 | $140.24 | 215,147 |
| 2020-07-21 | $144.88 | $144.88 | $138.16 | $140.61 | $140.61 | 307,986 |
| 2020-07-20 | $137.02 | $144.49 | $136.27 | $142.02 | $142.02 | 901,256 |
| 2020-07-17 | $130.76 | $132.63 | $128.99 | $131.56 | $131.56 | 240,600 |
| 2020-07-16 | $133.12 | $134.55 | $128.18 | $131.19 | $131.19 | 425,100 |
| 2020-07-15 | $135.77 | $135.80 | $131.18 | $135.11 | $135.11 | 548,300 |
| 2020-07-14 | $134.00 | $135.64 | $126.98 | $135.06 | $135.06 | 574,000 |
| 2020-07-13 | $148.64 | $149.47 | $132.72 | $134.37 | $134.37 | 613,600 |
| 2020-07-10 | $150.59 | $152.36 | $146.38 | $147.18 | $147.18 | 427,500 |
| 2020-07-09 | $153.30 | $153.89 | $148.01 | $151.97 | $151.97 | 370,900 |
| 2020-07-08 | $147.96 | $152.00 | $147.74 | $151.46 | $151.46 | 517,600 |
| 2020-07-07 | $147.63 | $148.54 | $143.65 | $146.39 | $146.39 | 427,000 |
| 2020-07-06 | $147.91 | $151.60 | $143.24 | $147.37 | $147.37 | 1,300,000 |
| 2020-07-02 | $149.75 | $151.58 | $146.02 | $146.49 | $146.49 | 625,700 |
| 2020-07-01 | $137.98 | $149.49 | $137.00 | $147.97 | $147.97 | 529,900 |
| 2020-06-30 | $136.41 | $138.71 | $135.56 | $138.36 | $138.36 | 576,000 |
| 2020-06-29 | $142.88 | $142.88 | $133.10 | $135.19 | $135.19 | 674,200 |
| 2020-06-26 | $137.94 | $142.42 | $134.24 | $140.92 | $140.92 | 4,289,463 |
| 2020-06-25 | $133.56 | $137.73 | $128.82 | $137.58 | $137.58 | 581,732 |
| 2020-06-24 | $140.31 | $142.83 | $132.23 | $134.33 | $134.33 | 787,412 |
| 2020-06-23 | $134.94 | $142.69 | $134.64 | $140.50 | $140.50 | 811,585 |
| 2020-06-22 | $131.00 | $135.32 | $130.00 | $134.29 | $134.29 | 394,885 |
| 2020-06-19 | $136.66 | $138.94 | $129.81 | $130.12 | $130.12 | 814,821 |
| 2020-06-18 | $134.34 | $138.55 | $132.04 | $135.86 | $135.86 | 497,578 |
| 2020-06-17 | $132.94 | $136.61 | $131.20 | $134.27 | $134.27 | 448,910 |
| 2020-06-16 | $138.50 | $138.50 | $130.92 | $133.94 | $133.94 | 779,598 |
| 2020-06-15 | $128.93 | $136.43 | $128.20 | $136.08 | $136.08 | 542,253 |
| 2020-06-12 | $129.74 | $134.87 | $125.07 | $128.40 | $128.40 | 432,983 |
| 2020-06-11 | $133.90 | $135.72 | $127.55 | $129.78 | $129.78 | 649,822 |
| 2020-06-10 | $134.37 | $137.94 | $132.32 | $135.72 | $135.72 | 609,969 |
| 2020-06-09 | $131.23 | $133.54 | $127.73 | $131.96 | $131.96 | 776,230 |
| 2020-06-08 | $123.71 | $131.45 | $120.52 | $130.66 | $130.66 | 593,089 |
| 2020-06-05 | $130.30 | $132.79 | $121.95 | $123.89 | $123.89 | 1,279,308 |
| 2020-06-04 | $141.50 | $143.15 | $129.55 | $130.25 | $130.25 | 916,418 |
| 2020-06-03 | $146.32 | $149.99 | $142.59 | $143.48 | $143.48 | 447,946 |
| 2020-06-02 | $150.00 | $151.82 | $144.66 | $147.98 | $147.98 | 476,704 |
| 2020-06-01 | $149.00 | $153.12 | $146.26 | $150.85 | $150.85 | 511,236 |
| 2020-05-29 | $140.71 | $146.33 | $137.71 | $146.26 | $146.26 | 565,098 |
| 2020-05-28 | $138.76 | $142.66 | $136.28 | $136.73 | $136.73 | 484,180 |
| 2020-05-27 | $135.45 | $138.46 | $125.64 | $138.34 | $138.34 | 834,072 |
| 2020-05-26 | $146.62 | $146.94 | $135.00 | $135.53 | $135.53 | 799,780 |
| 2020-05-22 | $145.00 | $147.05 | $142.99 | $144.49 | $144.49 | 265,656 |
| 2020-05-21 | $147.88 | $148.51 | $140.79 | $144.21 | $144.21 | 686,055 |
| 2020-05-20 | $156.00 | $157.95 | $146.56 | $147.29 | $147.29 | 654,641 |
| 2020-05-19 | $155.79 | $158.76 | $151.69 | $152.19 | $152.19 | 585,886 |
| 2020-05-18 | $159.46 | $162.96 | $153.13 | $154.84 | $154.84 | 553,767 |
| 2020-05-15 | $156.29 | $165.52 | $155.01 | $158.80 | $158.80 | 662,109 |
| 2020-05-14 | $158.29 | $160.57 | $154.20 | $157.52 | $157.52 | 718,634 |
| 2020-05-13 | $161.74 | $165.79 | $154.33 | $158.95 | $158.95 | 530,413 |
| 2020-05-12 | $158.55 | $163.75 | $152.52 | $160.78 | $160.78 | 1,141,036 |
| 2020-05-11 | $150.16 | $158.34 | $149.15 | $155.10 | $155.10 | 740,505 |
| 2020-05-08 | $150.56 | $155.27 | $148.36 | $153.87 | $153.87 | 855,177 |
| 2020-05-07 | $140.42 | $149.19 | $139.67 | $148.31 | $148.31 | 1,066,980 |
| 2020-05-06 | $123.98 | $140.72 | $123.25 | $139.66 | $139.66 | 1,940,052 |
| 2020-05-05 | $111.65 | $119.92 | $110.01 | $112.86 | $112.86 | 1,146,003 |
| 2020-05-04 | $109.70 | $110.83 | $107.42 | $110.17 | $110.17 | 575,967 |
| 2020-05-01 | $109.83 | $113.84 | $108.14 | $108.80 | $108.80 | 541,670 |
| 2020-04-30 | $112.00 | $112.90 | $110.41 | $111.38 | $111.38 | 580,527 |
| 2020-04-29 | $116.59 | $117.44 | $112.09 | $112.53 | $112.53 | 614,156 |
| 2020-04-28 | $122.00 | $122.45 | $114.39 | $116.28 | $116.28 | 521,951 |
| 2020-04-27 | $120.88 | $124.36 | $119.80 | $120.30 | $120.30 | 545,588 |
| 2020-04-24 | $121.43 | $122.23 | $118.88 | $119.26 | $119.26 | 280,674 |
| 2020-04-23 | $121.46 | $123.95 | $119.70 | $120.28 | $120.28 | 368,922 |
| 2020-04-22 | $118.50 | $123.37 | $117.02 | $122.05 | $122.05 | 319,685 |
| 2020-04-21 | $123.00 | $126.74 | $114.14 | $117.31 | $117.31 | 486,967 |
| 2020-04-20 | $117.82 | $127.27 | $117.82 | $124.71 | $124.71 | 519,881 |
| 2020-04-17 | $118.38 | $120.00 | $113.07 | $119.89 | $119.89 | 652,715 |
| 2020-04-16 | $111.64 | $118.49 | $111.64 | $118.20 | $118.20 | 501,390 |
| 2020-04-15 | $105.29 | $113.52 | $105.02 | $111.46 | $111.46 | 508,917 |
| 2020-04-14 | $104.00 | $109.31 | $102.29 | $106.84 | $106.84 | 764,529 |
| 2020-04-13 | $98.12 | $104.63 | $97.57 | $103.36 | $103.36 | 474,541 |
| 2020-04-09 | $101.38 | $102.75 | $96.64 | $98.06 | $98.06 | 747,557 |
| 2020-04-08 | $98.85 | $101.09 | $98.01 | $100.69 | $100.69 | 658,815 |
| 2020-04-07 | $107.11 | $108.02 | $95.40 | $97.85 | $97.85 | 1,010,556 |
| 2020-04-06 | $107.56 | $107.99 | $103.03 | $106.34 | $106.34 | 519,052 |
| 2020-04-03 | $102.32 | $105.95 | $101.67 | $104.48 | $104.48 | 583,047 |
| 2020-04-02 | $102.00 | $105.99 | $100.20 | $103.28 | $103.28 | 469,621 |
| 2020-04-01 | $104.00 | $108.97 | $101.45 | $103.01 | $103.01 | 677,015 |
| 2020-03-31 | $111.54 | $113.74 | $105.17 | $106.36 | $106.36 | 631,448 |
| 2020-03-30 | $110.49 | $113.96 | $110.45 | $112.69 | $112.69 | 358,426 |
| 2020-03-27 | $111.03 | $111.73 | $106.01 | $108.95 | $108.95 | 421,137 |
| 2020-03-26 | $107.78 | $115.82 | $107.08 | $112.70 | $112.70 | 483,878 |
| 2020-03-25 | $121.86 | $123.82 | $107.60 | $110.67 | $110.67 | 793,170 |
| 2020-03-24 | $123.42 | $133.62 | $121.01 | $122.59 | $122.59 | 1,086,149 |
| 2020-03-23 | $100.92 | $118.40 | $97.75 | $115.97 | $115.97 | 1,164,154 |
| 2020-03-20 | $106.31 | $107.04 | $97.13 | $100.27 | $100.27 | 942,322 |
| 2020-03-19 | $114.13 | $115.88 | $94.01 | $103.51 | $103.51 | 790,217 |
| 2020-03-18 | $112.11 | $127.08 | $110.23 | $114.69 | $114.69 | 1,251,013 |
| 2020-03-17 | $108.50 | $117.61 | $101.02 | $116.56 | $116.56 | 1,248,575 |
| 2020-03-16 | $100.00 | $109.97 | $97.88 | $107.47 | $107.47 | 847,018 |
| 2020-03-13 | $106.82 | $108.88 | $99.14 | $107.90 | $107.90 | 974,135 |
| 2020-03-12 | $105.99 | $107.23 | $95.45 | $103.05 | $103.05 | 771,892 |
| 2020-03-11 | $109.77 | $116.21 | $108.91 | $111.04 | $111.04 | 1,199,550 |
| 2020-03-10 | $114.75 | $114.75 | $105.34 | $109.94 | $109.94 | 1,004,854 |
| 2020-03-09 | $105.42 | $110.99 | $103.11 | $108.36 | $108.36 | 932,150 |
| 2020-03-06 | $104.68 | $109.49 | $104.07 | $109.28 | $109.28 | 700,226 |
| 2020-03-05 | $108.54 | $110.00 | $105.67 | $106.83 | $106.83 | 531,797 |
| 2020-03-04 | $109.81 | $110.86 | $107.31 | $109.30 | $109.30 | 491,645 |
| 2020-03-03 | $112.48 | $114.52 | $103.06 | $108.31 | $108.31 | 804,300 |
| 2020-03-02 | $107.28 | $111.86 | $103.45 | $111.86 | $111.86 | 908,085 |
| 2020-02-28 | $102.33 | $106.44 | $102.14 | $105.66 | $105.66 | 807,570 |
| 2020-02-27 | $103.93 | $109.44 | $103.08 | $105.54 | $105.54 | 824,730 |
| 2020-02-26 | $105.07 | $108.63 | $104.83 | $106.67 | $106.67 | 612,416 |
| 2020-02-25 | $102.29 | $106.88 | $101.32 | $104.40 | $104.40 | 780,269 |
| 2020-02-24 | $101.14 | $103.00 | $99.46 | $101.79 | $101.79 | 459,668 |
| 2020-02-21 | $101.01 | $105.16 | $99.35 | $104.97 | $104.97 | 776,685 |
| 2020-02-20 | $105.31 | $105.90 | $99.33 | $101.04 | $101.04 | 863,074 |
| 2020-02-19 | $93.77 | $105.99 | $93.53 | $104.21 | $104.21 | 1,620,431 |
| 2020-02-18 | $91.85 | $92.17 | $90.66 | $91.84 | $91.84 | 637,353 |
| 2020-02-14 | $91.44 | $92.84 | $91.01 | $91.88 | $91.88 | 248,251 |
| 2020-02-13 | $91.19 | $92.22 | $90.84 | $91.02 | $91.02 | 392,200 |
| 2020-02-12 | $92.57 | $92.57 | $90.27 | $91.14 | $91.14 | 318,006 |
| 2020-02-11 | $93.71 | $94.61 | $92.02 | $92.16 | $92.16 | 177,211 |
| 2020-02-10 | $90.47 | $93.08 | $90.47 | $92.81 | $92.81 | 195,653 |
| 2020-02-07 | $92.83 | $94.77 | $91.86 | $92.54 | $92.54 | 239,316 |
| 2020-02-06 | $92.08 | $93.47 | $91.34 | $93.11 | $93.11 | 144,690 |
| 2020-02-05 | $94.88 | $94.88 | $90.52 | $91.84 | $91.84 | 364,346 |
| 2020-02-04 | $92.86 | $95.16 | $91.70 | $93.92 | $93.92 | 431,164 |
| 2020-02-03 | $90.83 | $92.15 | $90.59 | $91.71 | $91.71 | 293,250 |
| 2020-01-31 | $91.52 | $92.72 | $90.44 | $90.64 | $90.64 | 311,594 |
| 2020-01-30 | $90.96 | $91.98 | $90.02 | $91.61 | $91.61 | 269,689 |
| 2020-01-29 | $90.72 | $91.71 | $90.18 | $91.13 | $91.13 | 220,394 |
| 2020-01-28 | $89.62 | $90.90 | $88.82 | $90.50 | $90.50 | 256,521 |
| 2020-01-27 | $87.87 | $90.81 | $87.78 | $89.29 | $89.29 | 543,671 |
| 2020-01-24 | $87.45 | $90.20 | $87.45 | $89.80 | $89.80 | 435,649 |
| 2020-01-23 | $88.75 | $89.41 | $86.75 | $87.13 | $87.13 | 609,913 |
| 2020-01-22 | $88.46 | $89.72 | $88.27 | $88.71 | $88.71 | 361,736 |
| 2020-01-21 | $88.51 | $88.73 | $86.74 | $87.75 | $87.75 | 756,047 |
| 2020-01-17 | $89.29 | $89.40 | $87.65 | $88.20 | $88.20 | 604,858 |
| 2020-01-16 | $88.08 | $90.14 | $87.89 | $89.00 | $89.00 | 614,166 |
| 2020-01-15 | $85.83 | $89.31 | $85.31 | $87.74 | $87.74 | 750,805 |
| 2020-01-14 | $85.28 | $86.50 | $84.15 | $85.67 | $85.67 | 662,217 |
| 2020-01-13 | $83.82 | $85.25 | $83.12 | $84.96 | $84.96 | 657,185 |
| 2020-01-10 | $84.16 | $84.68 | $82.97 | $83.67 | $83.67 | 301,411 |
| 2020-01-09 | $83.67 | $84.45 | $82.74 | $83.54 | $83.54 | 221,829 |
| 2020-01-08 | $82.91 | $83.95 | $82.51 | $82.95 | $82.95 | 263,683 |
| 2020-01-07 | $82.37 | $83.55 | $80.65 | $82.99 | $82.99 | 366,232 |
| 2020-01-06 | $79.71 | $83.33 | $79.20 | $82.23 | $82.23 | 546,339 |
| 2020-01-03 | $78.19 | $81.09 | $78.19 | $80.42 | $80.42 | 297,698 |
| 2020-01-02 | $78.51 | $80.00 | $77.60 | $79.99 | $79.99 | 278,673 |
| 2019-12-31 | $78.78 | $79.83 | $77.85 | $78.08 | $78.08 | 318,711 |
| 2019-12-30 | $78.95 | $79.36 | $76.62 | $79.20 | $79.20 | 267,108 |
| 2019-12-27 | $80.81 | $81.27 | $79.00 | $79.21 | $79.21 | 132,185 |
| 2019-12-26 | $80.36 | $81.41 | $80.00 | $80.20 | $80.20 | 158,113 |
| 2019-12-24 | $79.99 | $80.36 | $79.40 | $80.13 | $80.13 | 75,162 |
| 2019-12-23 | $80.88 | $80.88 | $79.32 | $79.84 | $79.84 | 255,663 |
| 2019-12-20 | $79.51 | $80.94 | $79.51 | $80.70 | $80.70 | 435,848 |
| 2019-12-19 | $79.00 | $79.56 | $78.52 | $79.31 | $79.31 | 254,854 |
| 2019-12-18 | $78.78 | $79.75 | $78.19 | $78.76 | $78.76 | 319,009 |
| 2019-12-17 | $78.40 | $78.82 | $76.52 | $78.29 | $78.29 | 397,931 |
| 2019-12-16 | $81.08 | $81.09 | $78.62 | $78.71 | $78.71 | 305,495 |
| 2019-12-13 | $80.56 | $80.92 | $79.73 | $80.26 | $80.26 | 355,722 |
| 2019-12-12 | $80.12 | $80.81 | $78.50 | $80.75 | $80.75 | 592,796 |
| 2019-12-11 | $83.15 | $83.15 | $78.14 | $79.82 | $79.82 | 2,132,398 |
| 2019-12-10 | $83.69 | $83.91 | $82.38 | $83.23 | $83.23 | 455,911 |
| 2019-12-09 | $84.95 | $86.01 | $84.17 | $84.38 | $84.38 | 152,899 |
| 2019-12-06 | $85.29 | $86.55 | $84.90 | $85.42 | $85.42 | 202,234 |
| 2019-12-05 | $84.21 | $85.72 | $83.84 | $84.56 | $84.56 | 433,517 |
| 2019-12-04 | $87.63 | $87.65 | $83.11 | $84.09 | $84.09 | 399,609 |
| 2019-12-03 | $83.87 | $85.76 | $81.97 | $85.39 | $85.39 | 347,714 |
| 2019-12-02 | $88.04 | $88.99 | $84.76 | $85.63 | $85.63 | 254,577 |
| 2019-11-29 | $87.64 | $88.64 | $86.60 | $87.94 | $87.94 | 90,584 |
| 2019-11-27 | $86.11 | $88.08 | $85.27 | $87.67 | $87.67 | 177,661 |
| 2019-11-26 | $85.69 | $87.43 | $85.16 | $86.24 | $86.24 | 226,047 |
| 2019-11-25 | $86.50 | $87.15 | $84.90 | $85.75 | $85.75 | 356,484 |
| 2019-11-22 | $85.08 | $85.97 | $84.69 | $85.66 | $85.66 | 255,183 |
| 2019-11-21 | $85.61 | $86.47 | $84.05 | $84.83 | $84.83 | 251,324 |
| 2019-11-20 | $85.33 | $87.24 | $83.74 | $85.27 | $85.27 | 365,240 |
| 2019-11-19 | $84.35 | $85.81 | $84.05 | $85.20 | $85.20 | 422,679 |
| 2019-11-18 | $84.45 | $86.57 | $83.51 | $83.97 | $83.97 | 386,979 |
| 2019-11-15 | $84.35 | $85.00 | $83.56 | $84.98 | $84.98 | 290,415 |
| 2019-11-14 | $84.75 | $84.98 | $82.99 | $83.82 | $83.82 | 224,475 |
| 2019-11-13 | $83.05 | $85.22 | $82.71 | $84.60 | $84.60 | 474,297 |
| 2019-11-12 | $79.47 | $83.10 | $79.36 | $82.99 | $82.99 | 565,233 |
| 2019-11-11 | $77.94 | $79.66 | $76.22 | $79.62 | $79.62 | 387,813 |
| 2019-11-08 | $76.61 | $78.55 | $76.14 | $78.05 | $78.05 | 370,833 |
| 2019-11-07 | $77.23 | $78.98 | $76.36 | $77.08 | $77.08 | 316,774 |
| 2019-11-06 | $80.00 | $80.09 | $77.25 | $77.48 | $77.48 | 748,223 |
| 2019-11-05 | $77.05 | $80.57 | $75.00 | $80.27 | $80.27 | 1,804,014 |
| 2019-11-04 | $71.33 | $72.19 | $66.19 | $67.40 | $67.40 | 497,353 |
| 2019-11-01 | $70.18 | $72.18 | $69.39 | $71.01 | $71.01 | 305,850 |
| 2019-10-31 | $70.15 | $70.70 | $68.44 | $69.51 | $69.51 | 262,858 |
| 2019-10-30 | $70.38 | $70.80 | $68.07 | $70.15 | $70.15 | 627,755 |
| 2019-10-29 | $71.14 | $72.41 | $70.11 | $70.38 | $70.38 | 291,810 |
| 2019-10-28 | $71.11 | $72.09 | $70.33 | $71.04 | $71.04 | 202,711 |
| 2019-10-25 | $70.33 | $71.50 | $68.98 | $70.87 | $70.87 | 245,496 |
| 2019-10-24 | $69.05 | $71.30 | $69.05 | $70.57 | $70.57 | 250,318 |
| 2019-10-23 | $70.71 | $72.92 | $67.26 | $68.41 | $68.41 | 458,893 |
| 2019-10-22 | $71.82 | $72.24 | $70.60 | $71.13 | $71.13 | 336,182 |
| 2019-10-21 | $70.31 | $71.96 | $69.76 | $71.37 | $71.37 | 336,837 |
| 2019-10-18 | $71.15 | $71.68 | $68.36 | $70.19 | $70.19 | 769,944 |
| 2019-10-17 | $71.63 | $71.63 | $70.08 | $71.47 | $71.47 | 255,872 |
| 2019-10-16 | $71.41 | $71.59 | $69.39 | $71.11 | $71.11 | 464,925 |
| 2019-10-15 | $71.19 | $72.17 | $70.59 | $71.96 | $71.96 | 237,875 |
| 2019-10-14 | $70.47 | $71.92 | $69.50 | $71.27 | $71.27 | 344,943 |
| 2019-10-11 | $68.10 | $71.31 | $67.96 | $70.62 | $70.62 | 592,975 |
| 2019-10-10 | $67.81 | $68.66 | $66.77 | $67.38 | $67.38 | 371,603 |
| 2019-10-09 | $67.83 | $68.61 | $67.00 | $68.11 | $68.11 | 188,064 |
| 2019-10-08 | $67.60 | $68.20 | $65.20 | $66.93 | $66.93 | 346,763 |
| 2019-10-07 | $67.43 | $68.87 | $66.71 | $68.06 | $68.06 | 399,897 |
| 2019-10-04 | $68.54 | $69.69 | $65.47 | $67.85 | $67.85 | 492,263 |
| 2019-10-03 | $65.73 | $68.68 | $63.94 | $67.97 | $67.97 | 1,030,643 |
| 2019-10-02 | $63.05 | $66.05 | $62.89 | $65.84 | $65.84 | 1,016,228 |
| 2019-10-01 | $61.53 | $64.30 | $61.53 | $63.91 | $63.91 | 772,134 |
| 2019-09-30 | $61.35 | $62.01 | $59.85 | $61.71 | $61.71 | 871,161 |
| 2019-09-27 | $65.12 | $65.30 | $60.04 | $61.27 | $61.27 | 858,055 |
| 2019-09-26 | $64.91 | $65.62 | $63.88 | $64.26 | $64.26 | 367,373 |
| 2019-09-25 | $65.89 | $66.34 | $63.30 | $64.87 | $64.87 | 586,801 |
| 2019-09-24 | $67.91 | $68.38 | $65.42 | $66.10 | $66.10 | 328,694 |
| 2019-09-23 | $69.51 | $70.41 | $67.39 | $67.49 | $67.49 | 767,274 |
| 2019-09-20 | $68.96 | $70.73 | $68.60 | $70.02 | $70.02 | 933,689 |
| 2019-09-19 | $67.33 | $69.25 | $67.02 | $69.20 | $69.20 | 446,285 |
| 2019-09-18 | $67.67 | $68.12 | $65.25 | $66.79 | $66.79 | 644,025 |
| 2019-09-17 | $65.33 | $68.93 | $64.05 | $68.05 | $68.05 | 899,460 |
| 2019-09-16 | $66.98 | $68.74 | $64.76 | $65.09 | $65.09 | 763,695 |
| 2019-09-13 | $70.28 | $70.28 | $67.84 | $68.11 | $68.11 | 741,859 |
| 2019-09-12 | $70.23 | $70.57 | $67.90 | $69.76 | $69.76 | 980,011 |
| 2019-09-11 | $69.94 | $70.48 | $67.08 | $69.37 | $69.37 | 1,282,834 |
| 2019-09-10 | $69.00 | $70.76 | $66.72 | $70.49 | $70.49 | 837,235 |
| 2019-09-09 | $75.00 | $75.26 | $66.70 | $69.92 | $69.92 | 2,092,010 |
| 2019-09-06 | $83.52 | $83.52 | $73.97 | $74.15 | $74.15 | 831,119 |
| 2019-09-05 | $83.84 | $85.43 | $82.05 | $82.98 | $82.98 | 795,445 |
| 2019-09-04 | $85.72 | $85.91 | $81.89 | $82.95 | $82.95 | 733,223 |
| 2019-09-03 | $85.26 | $87.33 | $83.81 | $84.70 | $84.70 | 416,450 |
| 2019-08-30 | $86.64 | $86.64 | $83.75 | $86.20 | $86.20 | 378,558 |
| 2019-08-29 | $85.17 | $86.64 | $83.60 | $86.06 | $86.06 | 257,342 |
| 2019-08-28 | $85.99 | $85.99 | $83.36 | $83.72 | $83.72 | 414,442 |
| 2019-08-27 | $87.96 | $88.79 | $85.37 | $86.21 | $86.21 | 448,784 |
| 2019-08-26 | $85.59 | $86.99 | $84.20 | $86.90 | $86.90 | 350,717 |
| 2019-08-23 | $84.47 | $86.27 | $83.04 | $83.93 | $83.93 | 529,586 |
| 2019-08-22 | $84.75 | $85.62 | $83.48 | $85.19 | $85.19 | 314,240 |
| 2019-08-21 | $83.84 | $85.34 | $82.75 | $84.38 | $84.38 | 299,548 |
| 2019-08-20 | $82.80 | $84.02 | $81.36 | $83.01 | $83.01 | 289,230 |
| 2019-08-19 | $81.89 | $83.80 | $81.50 | $82.57 | $82.57 | 464,537 |
| 2019-08-16 | $80.82 | $81.28 | $80.06 | $80.44 | $80.44 | 260,140 |
| 2019-08-15 | $80.34 | $81.18 | $78.90 | $79.98 | $79.98 | 300,796 |
| 2019-08-14 | $80.89 | $81.03 | $78.75 | $79.75 | $79.75 | 320,147 |
| 2019-08-13 | $81.67 | $83.32 | $80.89 | $82.41 | $82.41 | 470,629 |
| 2019-08-12 | $83.95 | $84.64 | $82.05 | $82.24 | $82.24 | 358,948 |
| 2019-08-09 | $85.47 | $86.74 | $83.81 | $83.94 | $83.94 | 833,148 |
| 2019-08-08 | $82.84 | $87.07 | $80.02 | $86.57 | $86.57 | 953,710 |
| 2019-08-07 | $81.10 | $83.35 | $80.59 | $81.79 | $81.79 | 1,084,535 |
| 2019-08-06 | $87.76 | $92.68 | $80.53 | $83.64 | $83.64 | 2,744,317 |
| 2019-08-05 | $96.61 | $97.28 | $92.08 | $94.83 | $94.83 | 835,771 |
| 2019-08-02 | $100.37 | $100.77 | $98.16 | $99.49 | $99.49 | 442,166 |
| 2019-08-01 | $102.53 | $104.22 | $100.13 | $100.37 | $100.37 | 381,154 |
| 2019-07-31 | $103.58 | $103.83 | $100.75 | $102.30 | $102.30 | 486,158 |
| 2019-07-30 | $100.65 | $103.58 | $100.65 | $103.23 | $103.23 | 336,792 |
| 2019-07-29 | $102.61 | $103.39 | $98.15 | $101.52 | $101.52 | 530,111 |
| 2019-07-26 | $99.39 | $103.37 | $99.39 | $102.51 | $102.51 | 474,316 |
| 2019-07-25 | $99.47 | $99.64 | $97.62 | $98.92 | $98.92 | 314,796 |
| 2019-07-24 | $96.80 | $99.73 | $96.29 | $99.55 | $99.55 | 283,769 |
| 2019-07-23 | $100.07 | $100.07 | $95.87 | $97.11 | $97.11 | 243,789 |
| 2019-07-22 | $98.34 | $100.52 | $98.15 | $99.25 | $99.25 | 288,490 |
| 2019-07-19 | $98.40 | $100.09 | $97.49 | $98.09 | $98.09 | 298,582 |
| 2019-07-18 | $98.01 | $98.52 | $96.81 | $97.97 | $97.97 | 463,012 |
| 2019-07-17 | $96.57 | $98.23 | $96.40 | $98.00 | $98.00 | 284,487 |
| 2019-07-16 | $99.07 | $99.07 | $95.30 | $96.17 | $96.17 | 264,736 |
| 2019-07-15 | $99.60 | $99.67 | $97.41 | $98.76 | $98.76 | 215,843 |
| 2019-07-12 | $98.80 | $99.49 | $97.43 | $99.22 | $99.22 | 202,499 |
| 2019-07-11 | $97.88 | $99.35 | $96.86 | $98.36 | $98.36 | 273,321 |
| 2019-07-10 | $96.74 | $99.25 | $96.05 | $97.32 | $97.32 | 412,204 |
| 2019-07-09 | $93.51 | $96.64 | $93.51 | $96.01 | $96.01 | 337,182 |
| 2019-07-08 | $93.27 | $94.67 | $92.10 | $94.24 | $94.24 | 347,278 |
| 2019-07-05 | $92.81 | $93.84 | $91.35 | $93.76 | $93.76 | 554,988 |
| 2019-07-03 | $91.39 | $93.40 | $91.05 | $93.39 | $93.39 | 276,772 |
| 2019-07-02 | $90.32 | $91.04 | $89.38 | $90.97 | $90.97 | 241,510 |
| 2019-07-01 | $91.32 | $91.58 | $87.63 | $90.09 | $90.09 | 363,398 |
| 2019-06-28 | $87.59 | $89.58 | $87.00 | $89.42 | $89.42 | 1,033,904 |
| 2019-06-27 | $86.28 | $87.85 | $85.47 | $87.23 | $87.23 | 427,290 |
| 2019-06-26 | $87.73 | $88.63 | $85.10 | $85.63 | $85.63 | 763,904 |
| 2019-06-25 | $90.23 | $90.35 | $87.38 | $87.52 | $87.52 | 649,006 |
| 2019-06-24 | $93.10 | $94.29 | $89.16 | $89.69 | $89.69 | 3,529,258 |
| 2019-06-21 | $96.53 | $97.68 | $92.10 | $92.81 | $92.81 | 1,061,208 |
| 2019-06-20 | $94.01 | $97.15 | $92.90 | $97.02 | $97.02 | 1,233,847 |
| 2019-06-19 | $88.47 | $91.45 | $88.47 | $91.32 | $91.32 | 1,262,895 |
| 2019-06-18 | $91.33 | $92.11 | $88.47 | $88.56 | $88.56 | 527,772 |
| 2019-06-17 | $86.77 | $90.00 | $86.63 | $89.48 | $89.48 | 559,359 |
| 2019-06-14 | $85.00 | $86.53 | $84.44 | $86.08 | $86.08 | 329,760 |
| 2019-06-13 | $84.73 | $85.57 | $83.75 | $85.35 | $85.35 | 430,658 |
| 2019-06-12 | $83.00 | $84.56 | $83.00 | $84.06 | $84.06 | 284,542 |
| 2019-06-11 | $85.46 | $85.62 | $81.16 | $83.33 | $83.33 | 573,355 |
| 2019-06-10 | $85.00 | $87.77 | $84.16 | $84.35 | $84.35 | 659,326 |
| 2019-06-07 | $83.90 | $85.55 | $83.54 | $84.75 | $84.75 | 601,184 |
| 2019-06-06 | $80.62 | $83.75 | $79.98 | $83.38 | $83.38 | 670,649 |
| 2019-06-05 | $78.05 | $80.51 | $77.51 | $80.41 | $80.41 | 743,377 |
| 2019-06-04 | $74.83 | $77.04 | $74.55 | $76.78 | $76.78 | 969,018 |
| 2019-06-03 | $78.13 | $79.42 | $73.76 | $74.60 | $74.60 | 942,351 |
| 2019-05-31 | $79.08 | $81.79 | $78.04 | $78.64 | $78.64 | 756,452 |
| 2019-05-30 | $80.71 | $81.40 | $79.50 | $80.42 | $80.42 | 315,275 |
| 2019-05-29 | $81.58 | $82.28 | $80.06 | $80.27 | $80.27 | 403,282 |
| 2019-05-28 | $80.57 | $82.85 | $80.11 | $82.26 | $82.26 | 415,272 |
| 2019-05-24 | $81.17 | $81.17 | $79.24 | $79.99 | $79.99 | 645,982 |
| 2019-05-23 | $81.37 | $81.68 | $79.09 | $80.00 | $80.00 | 804,273 |
| 2019-05-22 | $80.94 | $83.09 | $80.73 | $82.55 | $82.55 | 747,561 |
| 2019-05-21 | $80.53 | $82.41 | $80.16 | $81.45 | $81.45 | 679,951 |
| 2019-05-20 | $82.39 | $82.39 | $78.66 | $79.61 | $79.61 | 950,501 |
| 2019-05-17 | $82.76 | $85.14 | $82.20 | $83.06 | $83.06 | 544,135 |
| 2019-05-16 | $81.79 | $84.83 | $81.71 | $83.77 | $83.77 | 849,041 |
| 2019-05-15 | $79.24 | $82.62 | $79.24 | $81.74 | $81.74 | 437,584 |
| 2019-05-14 | $78.23 | $80.69 | $78.03 | $79.83 | $79.83 | 834,906 |
| 2019-05-13 | $77.46 | $79.23 | $76.86 | $77.46 | $77.46 | 906,896 |
| 2019-05-10 | $77.02 | $80.01 | $76.50 | $79.78 | $79.78 | 704,399 |
| 2019-05-09 | $75.51 | $77.71 | $74.63 | $77.43 | $77.43 | 702,819 |
| 2019-05-08 | $78.07 | $79.91 | $76.48 | $76.72 | $76.72 | 451,779 |
| 2019-05-07 | $75.06 | $79.65 | $75.06 | $78.39 | $78.39 | 940,946 |
| 2019-05-06 | $72.17 | $74.12 | $71.92 | $74.01 | $74.01 | 381,006 |
| 2019-05-03 | $73.50 | $74.30 | $72.75 | $74.17 | $74.17 | 245,181 |
| 2019-05-02 | $73.00 | $73.58 | $71.93 | $72.90 | $72.90 | 171,219 |
| 2019-05-01 | $74.56 | $74.71 | $72.52 | $72.91 | $72.91 | 186,560 |
| 2019-04-30 | $73.56 | $75.21 | $72.81 | $73.89 | $73.89 | 277,483 |
| 2019-04-29 | $73.13 | $74.98 | $72.99 | $73.45 | $73.45 | 531,703 |
| 2019-04-26 | $71.62 | $73.22 | $70.84 | $72.83 | $72.83 | 199,131 |
| 2019-04-25 | $71.38 | $72.49 | $70.81 | $71.49 | $71.49 | 205,633 |
| 2019-04-24 | $70.36 | $71.95 | $69.64 | $71.12 | $71.12 | 382,033 |
| 2019-04-23 | $68.69 | $70.23 | $68.64 | $69.93 | $69.93 | 399,757 |
| 2019-04-22 | $67.00 | $68.75 | $66.73 | $68.36 | $68.36 | 235,072 |
| 2019-04-18 | $68.62 | $69.16 | $66.41 | $67.38 | $67.38 | 499,601 |
| 2019-04-17 | $70.75 | $70.93 | $68.02 | $68.82 | $68.82 | 384,772 |
| 2019-04-16 | $72.51 | $72.56 | $69.94 | $70.53 | $70.53 | 484,270 |
| 2019-04-15 | $73.27 | $73.95 | $71.90 | $72.25 | $72.25 | 469,650 |
| 2019-04-12 | $73.68 | $73.68 | $71.57 | $73.12 | $73.12 | 326,723 |
| 2019-04-11 | $72.44 | $73.38 | $71.57 | $73.29 | $73.29 | 480,446 |
| 2019-04-10 | $71.93 | $73.20 | $71.56 | $72.07 | $72.07 | 497,813 |
| 2019-04-09 | $71.94 | $73.15 | $71.58 | $71.76 | $71.76 | 736,697 |
| 2019-04-08 | $72.56 | $73.15 | $71.18 | $72.37 | $72.37 | 630,062 |
| 2019-04-05 | $73.19 | $73.84 | $72.02 | $72.75 | $72.75 | 430,296 |
| 2019-04-04 | $75.97 | $76.60 | $70.91 | $72.65 | $72.65 | 433,810 |
| 2019-04-03 | $75.65 | $76.39 | $75.16 | $75.98 | $75.98 | 406,486 |
| 2019-04-02 | $75.89 | $76.49 | $74.15 | $75.14 | $75.14 | 340,885 |
| 2019-04-01 | $75.89 | $76.33 | $74.56 | $75.88 | $75.88 | 426,442 |
| 2019-03-29 | $74.26 | $75.26 | $73.34 | $75.01 | $75.01 | 332,970 |
| 2019-03-28 | $73.28 | $74.55 | $72.47 | $73.43 | $73.43 | 195,099 |
| 2019-03-27 | $73.66 | $74.39 | $71.59 | $73.04 | $73.04 | 394,363 |
| 2019-03-26 | $74.15 | $74.87 | $73.22 | $73.87 | $73.87 | 311,769 |
| 2019-03-25 | $73.35 | $74.14 | $72.21 | $73.10 | $73.10 | 403,813 |
| 2019-03-22 | $75.49 | $76.16 | $72.85 | $73.35 | $73.35 | 434,942 |
| 2019-03-21 | $74.10 | $76.25 | $74.10 | $76.03 | $76.03 | 237,708 |
| 2019-03-20 | $74.96 | $75.25 | $73.18 | $74.13 | $74.13 | 483,993 |
| 2019-03-19 | $75.00 | $75.55 | $73.90 | $75.20 | $75.20 | 353,653 |
| 2019-03-18 | $73.98 | $74.99 | $73.12 | $74.56 | $74.56 | 327,944 |
| 2019-03-15 | $74.17 | $74.99 | $73.13 | $73.97 | $73.97 | 703,052 |
| 2019-03-14 | $73.31 | $74.40 | $72.97 | $74.37 | $74.37 | 400,336 |
| 2019-03-13 | $73.94 | $73.99 | $72.87 | $73.23 | $73.23 | 385,571 |
| 2019-03-12 | $73.60 | $74.55 | $72.30 | $73.39 | $73.39 | 324,388 |
| 2019-03-11 | $70.54 | $74.22 | $70.54 | $73.59 | $73.59 | 752,568 |
| 2019-03-08 | $69.16 | $70.44 | $69.02 | $70.31 | $70.31 | 389,542 |
| 2019-03-07 | $68.76 | $70.81 | $68.76 | $70.25 | $70.25 | 401,315 |
| 2019-03-06 | $69.94 | $70.82 | $68.59 | $69.09 | $69.09 | 383,003 |
| 2019-03-05 | $68.58 | $70.23 | $67.56 | $70.09 | $70.09 | 293,089 |
| 2019-03-04 | $72.30 | $72.42 | $67.77 | $68.76 | $68.76 | 644,455 |
| 2019-03-01 | $70.87 | $72.15 | $70.41 | $71.91 | $71.91 | 406,109 |
| 2019-02-28 | $69.92 | $70.95 | $69.39 | $70.71 | $70.71 | 507,188 |
| 2019-02-27 | $69.06 | $70.09 | $68.73 | $69.94 | $69.94 | 297,708 |
| 2019-02-26 | $69.84 | $70.66 | $69.21 | $69.30 | $69.30 | 367,365 |
| 2019-02-25 | $70.51 | $71.95 | $70.28 | $70.28 | $70.28 | 329,198 |
| 2019-02-22 | $70.00 | $70.05 | $68.94 | $70.00 | $70.00 | 414,698 |
| 2019-02-21 | $67.33 | $69.93 | $66.81 | $69.46 | $69.46 | 477,932 |
| 2019-02-20 | $65.90 | $71.61 | $65.90 | $67.95 | $67.95 | 1,466,169 |
| 2019-02-19 | $65.00 | $65.32 | $63.22 | $64.26 | $64.26 | 829,624 |
| 2019-02-15 | $65.18 | $65.20 | $64.03 | $65.06 | $65.06 | 411,325 |
| 2019-02-14 | $64.68 | $66.22 | $64.55 | $64.86 | $64.86 | 313,954 |
| 2019-02-13 | $65.00 | $65.46 | $63.76 | $64.97 | $64.97 | 342,859 |
| 2019-02-12 | $64.33 | $65.14 | $64.22 | $64.92 | $64.92 | 444,509 |
| 2019-02-11 | $63.93 | $64.77 | $62.88 | $63.85 | $63.85 | 375,645 |
| 2019-02-08 | $61.46 | $63.82 | $61.46 | $63.78 | $63.78 | 215,385 |
| 2019-02-07 | $61.34 | $62.83 | $60.44 | $62.02 | $62.02 | 167,468 |
| 2019-02-06 | $62.86 | $63.84 | $61.56 | $62.15 | $62.15 | 255,915 |
| 2019-02-05 | $64.19 | $64.66 | $60.67 | $62.98 | $62.98 | 486,985 |
| 2019-02-04 | $62.83 | $64.79 | $62.76 | $63.88 | $63.88 | 461,796 |
| 2019-02-01 | $61.86 | $62.61 | $61.09 | $62.42 | $62.42 | 349,012 |
| 2019-01-31 | $60.60 | $62.67 | $60.60 | $61.86 | $61.86 | 413,808 |
| 2019-01-30 | $59.90 | $60.94 | $59.04 | $60.72 | $60.72 | 315,408 |
| 2019-01-29 | $59.67 | $60.02 | $58.30 | $59.18 | $59.18 | 327,299 |
| 2019-01-28 | $60.17 | $60.63 | $59.16 | $59.78 | $59.78 | 332,393 |
| 2019-01-25 | $58.30 | $61.86 | $57.01 | $61.13 | $61.13 | 682,953 |
| 2019-01-24 | $57.05 | $58.12 | $56.80 | $57.75 | $57.75 | 211,357 |
| 2019-01-23 | $57.00 | $58.42 | $55.95 | $57.07 | $57.07 | 456,744 |
| 2019-01-22 | $56.81 | $57.75 | $55.54 | $56.46 | $56.46 | 306,494 |
| 2019-01-18 | $55.42 | $57.45 | $54.62 | $57.16 | $57.16 | 605,774 |
| 2019-01-17 | $53.84 | $55.45 | $52.82 | $54.98 | $54.98 | 574,750 |
| 2019-01-16 | $56.65 | $56.80 | $53.75 | $54.25 | $54.25 | 2,286,015 |
| 2019-01-15 | $53.00 | $56.53 | $52.00 | $56.37 | $56.37 | 738,034 |
| 2019-01-14 | $56.61 | $56.80 | $54.10 | $55.23 | $55.23 | 269,480 |
| 2019-01-11 | $56.63 | $57.47 | $55.60 | $56.98 | $56.98 | 336,159 |
| 2019-01-10 | $56.25 | $57.32 | $55.62 | $56.99 | $56.99 | 278,253 |
| 2019-01-09 | $57.97 | $58.97 | $56.68 | $56.89 | $56.89 | 293,886 |
| 2019-01-08 | $56.04 | $58.67 | $55.00 | $57.85 | $57.85 | 564,096 |
| 2019-01-07 | $55.29 | $57.89 | $54.57 | $56.61 | $56.61 | 933,918 |
| 2019-01-04 | $54.62 | $55.95 | $53.32 | $55.00 | $55.00 | 679,963 |
| 2019-01-03 | $54.50 | $54.50 | $51.79 | $52.92 | $52.92 | 231,346 |
| 2019-01-02 | $56.26 | $56.26 | $53.97 | $54.83 | $54.83 | 319,994 |
| 2018-12-31 | $55.24 | $57.96 | $53.59 | $56.76 | $56.76 | 537,061 |
| 2018-12-28 | $54.56 | $55.78 | $52.82 | $54.71 | $54.71 | 201,748 |
| 2018-12-27 | $52.15 | $54.14 | $51.39 | $54.10 | $54.10 | 342,522 |
| 2018-12-26 | $48.11 | $53.24 | $47.00 | $53.20 | $53.20 | 408,188 |
| 2018-12-24 | $48.26 | $49.50 | $46.36 | $47.54 | $47.54 | 283,780 |
| 2018-12-21 | $53.45 | $54.02 | $47.78 | $49.30 | $49.30 | 720,329 |
| 2018-12-20 | $55.63 | $56.18 | $51.03 | $53.12 | $53.12 | 683,028 |
| 2018-12-19 | $53.88 | $57.27 | $52.16 | $56.10 | $56.10 | 924,104 |
| 2018-12-18 | $51.45 | $54.23 | $51.04 | $53.94 | $53.94 | 472,895 |
| 2018-12-17 | $53.30 | $53.79 | $50.02 | $50.51 | $50.51 | 409,857 |
| 2018-12-14 | $54.54 | $55.14 | $53.10 | $53.55 | $53.55 | 259,929 |
| 2018-12-13 | $55.48 | $55.74 | $54.25 | $55.38 | $55.38 | 303,761 |
| 2018-12-12 | $54.50 | $56.00 | $53.68 | $55.11 | $55.11 | 264,898 |
| 2018-12-11 | $54.63 | $55.42 | $52.14 | $53.59 | $53.59 | 147,637 |
| 2018-12-10 | $51.76 | $54.32 | $50.89 | $53.43 | $53.43 | 298,260 |
| 2018-12-07 | $53.26 | $53.83 | $50.97 | $51.67 | $51.67 | 244,474 |
| 2018-12-06 | $51.26 | $53.45 | $50.27 | $53.36 | $53.36 | 338,829 |
| 2018-12-04 | $55.24 | $55.84 | $52.24 | $52.62 | $52.62 | 587,208 |
| 2018-12-03 | $56.66 | $57.00 | $54.58 | $56.11 | $56.11 | 477,013 |
| 2018-11-30 | $53.14 | $54.86 | $52.73 | $54.77 | $54.77 | 326,210 |
| 2018-11-29 | $50.98 | $54.42 | $50.46 | $53.38 | $53.38 | 392,565 |
| 2018-11-28 | $49.88 | $51.92 | $49.82 | $51.43 | $51.43 | 279,194 |
| 2018-11-27 | $49.55 | $51.58 | $48.56 | $48.97 | $48.97 | 386,132 |
| 2018-11-26 | $47.81 | $50.26 | $47.26 | $49.99 | $49.99 | 342,986 |
| 2018-11-23 | $44.89 | $47.62 | $44.00 | $47.02 | $47.02 | 135,487 |
| 2018-11-21 | $44.29 | $45.95 | $43.23 | $45.57 | $45.57 | 356,358 |
| 2018-11-20 | $44.44 | $45.67 | $41.94 | $43.56 | $43.56 | 953,677 |
| 2018-11-19 | $52.59 | $52.73 | $45.52 | $46.18 | $46.18 | 581,500 |
| 2018-11-16 | $50.38 | $53.10 | $50.15 | $52.82 | $52.82 | 360,689 |
| 2018-11-15 | $47.47 | $51.27 | $46.10 | $51.22 | $51.22 | 442,930 |
| 2018-11-14 | $49.50 | $50.08 | $46.40 | $47.54 | $47.54 | 683,317 |
| 2018-11-13 | $52.03 | $52.64 | $48.41 | $48.87 | $48.87 | 438,407 |
| 2018-11-12 | $56.40 | $56.69 | $51.55 | $51.63 | $51.63 | 590,864 |
| 2018-11-09 | $58.32 | $58.52 | $54.93 | $56.46 | $56.46 | 410,940 |
| 2018-11-08 | $57.22 | $59.83 | $56.28 | $58.82 | $58.82 | 713,429 |
| 2018-11-07 | $51.95 | $57.30 | $51.69 | $56.99 | $56.99 | 758,747 |
| 2018-11-06 | $51.35 | $54.37 | $49.14 | $51.95 | $51.95 | 868,221 |
| 2018-11-05 | $52.09 | $52.63 | $49.08 | $51.21 | $51.21 | 409,431 |
| 2018-11-02 | $52.68 | $53.77 | $51.36 | $51.84 | $51.84 | 260,431 |
| 2018-11-01 | $51.02 | $52.49 | $49.84 | $52.45 | $52.45 | 209,464 |
| 2018-10-31 | $50.48 | $51.98 | $49.87 | $50.83 | $50.83 | 429,471 |
| 2018-10-30 | $48.61 | $50.00 | $47.14 | $49.71 | $49.71 | 480,319 |
| 2018-10-29 | $51.61 | $51.67 | $47.77 | $48.86 | $48.86 | 239,269 |
| 2018-10-26 | $49.62 | $51.19 | $47.58 | $50.53 | $50.53 | 271,631 |
| 2018-10-25 | $49.70 | $51.59 | $48.69 | $51.01 | $51.01 | 266,058 |
| 2018-10-24 | $51.29 | $52.63 | $48.91 | $48.96 | $48.96 | 441,979 |
| 2018-10-23 | $50.97 | $51.76 | $49.00 | $51.41 | $51.41 | 258,222 |
| 2018-10-22 | $49.12 | $52.33 | $49.10 | $51.45 | $51.45 | 339,401 |
| 2018-10-19 | $51.50 | $52.50 | $48.32 | $48.74 | $48.74 | 278,515 |
| 2018-10-18 | $52.05 | $52.63 | $50.30 | $51.25 | $51.25 | 225,500 |
| 2018-10-17 | $51.77 | $53.89 | $50.51 | $52.66 | $52.66 | 484,865 |
| 2018-10-16 | $48.95 | $52.33 | $48.75 | $51.99 | $51.99 | 474,041 |
| 2018-10-15 | $49.00 | $49.49 | $47.16 | $48.29 | $48.29 | 260,971 |
| 2018-10-12 | $47.58 | $49.56 | $47.55 | $49.12 | $49.12 | 477,385 |
| 2018-10-11 | $47.18 | $48.17 | $45.68 | $46.21 | $46.21 | 653,836 |
| 2018-10-10 | $52.40 | $52.40 | $47.50 | $47.50 | $47.50 | 732,925 |
| 2018-10-09 | $52.81 | $54.18 | $51.71 | $52.76 | $52.76 | 510,102 |
| 2018-10-08 | $55.64 | $56.21 | $51.67 | $53.11 | $53.11 | 595,959 |
| 2018-10-05 | $55.03 | $56.75 | $54.35 | $56.00 | $56.00 | 529,522 |
| 2018-10-04 | $56.10 | $56.56 | $54.61 | $54.96 | $54.96 | 535,199 |
| 2018-10-03 | $55.34 | $56.63 | $55.17 | $56.54 | $56.54 | 263,893 |
| 2018-10-02 | $56.58 | $57.29 | $54.21 | $55.11 | $55.11 | 625,143 |
| 2018-10-01 | $57.87 | $58.01 | $56.62 | $56.68 | $56.68 | 478,160 |
| 2018-09-28 | $57.06 | $58.94 | $57.06 | $57.64 | $57.64 | 246,855 |
| 2018-09-27 | $57.44 | $57.63 | $56.12 | $57.18 | $57.18 | 298,060 |
| 2018-09-26 | $58.95 | $59.78 | $57.06 | $57.13 | $57.13 | 211,528 |
| 2018-09-25 | $57.25 | $59.25 | $56.54 | $58.69 | $58.69 | 356,699 |
| 2018-09-24 | $55.71 | $57.62 | $55.00 | $56.93 | $56.93 | 264,811 |
| 2018-09-21 | $57.97 | $58.95 | $55.75 | $56.03 | $56.03 | 864,805 |
| 2018-09-20 | $57.64 | $58.65 | $57.19 | $57.88 | $57.88 | 331,421 |
| 2018-09-19 | $59.42 | $59.53 | $56.76 | $57.51 | $57.51 | 409,471 |
| 2018-09-18 | $59.28 | $60.41 | $58.88 | $59.53 | $59.53 | 289,288 |
| 2018-09-17 | $62.17 | $62.17 | $58.58 | $59.04 | $59.04 | 493,757 |
| 2018-09-14 | $61.05 | $63.00 | $61.01 | $62.26 | $62.26 | 237,520 |
| 2018-09-13 | $61.43 | $62.74 | $59.78 | $61.17 | $61.17 | 360,347 |
| 2018-09-12 | $61.50 | $61.88 | $59.38 | $61.22 | $61.22 | 310,819 |
| 2018-09-11 | $59.78 | $61.80 | $58.45 | $61.74 | $61.74 | 258,100 |
| 2018-09-10 | $59.84 | $60.29 | $59.08 | $59.80 | $59.80 | 228,986 |
| 2018-09-07 | $60.00 | $62.18 | $59.49 | $59.64 | $59.64 | 250,629 |
| 2018-09-06 | $60.09 | $60.63 | $59.27 | $60.15 | $60.15 | 218,378 |
| 2018-09-05 | $61.22 | $61.26 | $57.91 | $59.97 | $59.97 | 697,856 |
| 2018-09-04 | $60.16 | $61.58 | $59.46 | $61.51 | $61.51 | 306,714 |
| 2018-08-31 | $59.70 | $60.61 | $59.34 | $60.21 | $60.21 | 377,795 |
| 2018-08-30 | $58.24 | $60.20 | $58.24 | $59.56 | $59.56 | 258,243 |
| 2018-08-29 | $58.37 | $59.01 | $58.00 | $58.26 | $58.26 | 657,222 |
| 2018-08-28 | $58.52 | $58.82 | $57.69 | $58.00 | $58.00 | 333,918 |
| 2018-08-27 | $60.45 | $60.72 | $58.20 | $58.22 | $58.22 | 375,991 |
| 2018-08-24 | $60.38 | $61.50 | $59.64 | $60.08 | $60.08 | 286,653 |
| 2018-08-23 | $58.75 | $60.53 | $58.75 | $60.05 | $60.05 | 422,499 |
| 2018-08-22 | $57.08 | $58.76 | $57.00 | $58.75 | $58.75 | 396,839 |
| 2018-08-21 | $55.61 | $57.28 | $55.61 | $57.25 | $57.25 | 258,379 |
| 2018-08-20 | $55.08 | $55.73 | $54.25 | $55.42 | $55.42 | 179,902 |
| 2018-08-17 | $54.99 | $55.43 | $54.38 | $54.86 | $54.86 | 204,057 |
| 2018-08-16 | $54.57 | $56.25 | $54.39 | $55.04 | $55.04 | 345,653 |
| 2018-08-15 | $54.20 | $54.87 | $53.36 | $54.25 | $54.25 | 531,335 |
| 2018-08-14 | $51.88 | $54.53 | $51.64 | $54.50 | $54.50 | 536,042 |
| 2018-08-13 | $52.80 | $52.80 | $51.01 | $51.71 | $51.71 | 220,107 |
| 2018-08-10 | $49.89 | $52.74 | $48.33 | $51.55 | $51.55 | 367,262 |
| 2018-08-09 | $49.32 | $50.72 | $48.33 | $50.35 | $50.35 | 357,846 |
| 2018-08-08 | $49.40 | $50.82 | $48.57 | $49.00 | $49.00 | 330,206 |
| 2018-08-07 | $51.00 | $51.00 | $48.51 | $49.51 | $49.51 | 698,325 |
| 2018-08-06 | $47.19 | $48.58 | $46.95 | $47.48 | $47.48 | 248,595 |
| 2018-08-03 | $48.32 | $48.44 | $46.66 | $47.43 | $47.43 | 199,459 |
| 2018-08-02 | $46.61 | $48.52 | $46.10 | $48.22 | $48.22 | 181,266 |
| 2018-08-01 | $44.98 | $47.12 | $44.88 | $46.94 | $46.94 | 209,662 |
| 2018-07-31 | $45.47 | $45.88 | $44.12 | $44.98 | $44.98 | 416,473 |
| 2018-07-30 | $48.11 | $48.23 | $45.39 | $45.44 | $45.44 | 364,517 |
| 2018-07-27 | $50.98 | $51.01 | $47.25 | $48.13 | $48.13 | 236,993 |
| 2018-07-26 | $50.77 | $51.47 | $50.23 | $50.72 | $50.72 | 194,632 |
| 2018-07-25 | $49.71 | $51.77 | $49.43 | $50.96 | $50.96 | 209,772 |
| 2018-07-24 | $51.41 | $51.58 | $49.26 | $49.64 | $49.64 | 335,454 |
| 2018-07-23 | $49.72 | $51.36 | $48.84 | $51.20 | $51.20 | 286,864 |
| 2018-07-20 | $50.10 | $50.94 | $49.45 | $49.65 | $49.65 | 193,137 |
| 2018-07-19 | $49.87 | $51.00 | $49.73 | $50.16 | $50.16 | 426,853 |
| 2018-07-18 | $49.85 | $49.95 | $49.28 | $49.68 | $49.68 | 102,901 |
| 2018-07-17 | $49.47 | $50.03 | $48.98 | $49.78 | $49.78 | 187,212 |
| 2018-07-16 | $50.33 | $50.63 | $49.60 | $49.76 | $49.76 | 129,765 |
| 2018-07-13 | $49.48 | $50.26 | $48.71 | $50.23 | $50.23 | 194,254 |
| 2018-07-12 | $48.57 | $49.46 | $48.26 | $49.37 | $49.37 | 172,168 |
| 2018-07-11 | $47.52 | $48.53 | $47.35 | $48.28 | $48.28 | 120,670 |
| 2018-07-10 | $49.12 | $49.49 | $47.57 | $47.83 | $47.83 | 226,613 |
| 2018-07-09 | $49.79 | $50.03 | $48.19 | $48.90 | $48.90 | 267,717 |
| 2018-07-06 | $48.17 | $49.63 | $48.17 | $49.42 | $49.42 | 195,639 |
| 2018-07-05 | $47.46 | $48.70 | $46.75 | $48.09 | $48.09 | 234,328 |
| 2018-07-03 | $47.32 | $47.53 | $46.27 | $47.23 | $47.23 | 160,163 |
| 2018-07-02 | $47.19 | $48.02 | $46.70 | $47.09 | $47.09 | 296,845 |
| 2018-06-29 | $46.37 | $47.59 | $45.96 | $47.42 | $47.42 | 420,499 |
| 2018-06-28 | $44.07 | $46.68 | $43.00 | $46.56 | $46.56 | 612,248 |
| 2018-06-27 | $44.58 | $45.49 | $43.83 | $44.14 | $44.14 | 584,092 |
| 2018-06-26 | $45.26 | $46.16 | $44.39 | $44.58 | $44.58 | 393,503 |
| 2018-06-25 | $46.91 | $47.58 | $44.77 | $45.17 | $45.17 | 503,505 |
| 2018-06-22 | $48.79 | $48.79 | $46.49 | $47.35 | $47.35 | 1,515,467 |
| 2018-06-21 | $50.00 | $50.00 | $48.11 | $48.59 | $48.59 | 486,229 |
| 2018-06-20 | $50.28 | $50.89 | $49.58 | $49.95 | $49.95 | 741,879 |
| 2018-06-19 | $50.98 | $51.60 | $49.46 | $50.14 | $50.14 | 651,954 |
| 2018-06-18 | $52.05 | $52.15 | $50.64 | $51.40 | $51.40 | 541,991 |
| 2018-06-15 | $52.09 | $52.88 | $51.51 | $51.99 | $51.99 | 564,594 |
| 2018-06-14 | $51.89 | $53.42 | $51.89 | $52.32 | $52.32 | 587,159 |
| 2018-06-13 | $50.54 | $52.35 | $50.28 | $51.60 | $51.60 | 593,513 |
| 2018-06-12 | $48.53 | $51.19 | $48.49 | $50.19 | $50.19 | 760,791 |
| 2018-06-11 | $47.59 | $48.49 | $47.32 | $48.21 | $48.21 | 461,308 |
| 2018-06-08 | $46.85 | $47.85 | $46.49 | $47.44 | $47.44 | 459,275 |
| 2018-06-07 | $47.25 | $47.47 | $46.56 | $47.01 | $47.01 | 533,837 |
| 2018-06-06 | $46.70 | $47.21 | $46.57 | $46.89 | $46.89 | 221,864 |
| 2018-06-05 | $46.76 | $47.04 | $46.51 | $46.70 | $46.70 | 290,296 |
| 2018-06-04 | $46.87 | $46.87 | $46.06 | $46.59 | $46.59 | 212,721 |
| 2018-06-01 | $46.23 | $46.87 | $45.75 | $46.61 | $46.61 | 258,554 |
| 2018-05-31 | $45.90 | $46.75 | $45.62 | $46.07 | $46.07 | 377,692 |
| 2018-05-30 | $45.30 | $46.40 | $45.30 | $46.00 | $46.00 | 680,531 |
| 2018-05-29 | $43.42 | $45.25 | $42.97 | $45.22 | $45.22 | 382,377 |
| 2018-05-25 | $44.15 | $44.38 | $43.65 | $43.79 | $43.79 | 341,034 |
| 2018-05-24 | $44.05 | $44.49 | $43.54 | $44.06 | $44.06 | 262,715 |
| 2018-05-23 | $42.50 | $44.26 | $42.06 | $44.04 | $44.04 | 459,042 |
| 2018-05-22 | $45.60 | $45.60 | $42.85 | $42.93 | $42.93 | 380,085 |
| 2018-05-21 | $44.78 | $45.48 | $43.54 | $44.38 | $44.38 | 188,478 |
| 2018-05-18 | $43.86 | $44.92 | $43.86 | $44.72 | $44.72 | 246,417 |
| 2018-05-17 | $43.38 | $43.95 | $43.10 | $43.86 | $43.86 | 156,067 |
| 2018-05-16 | $42.48 | $43.70 | $42.09 | $43.30 | $43.30 | 559,150 |
| 2018-05-15 | $41.86 | $42.57 | $40.91 | $42.29 | $42.29 | 387,271 |
| 2018-05-14 | $43.84 | $44.07 | $41.65 | $41.90 | $41.90 | 409,673 |
| 2018-05-11 | $42.70 | $43.64 | $42.23 | $43.57 | $43.57 | 367,830 |
| 2018-05-10 | $42.57 | $43.21 | $42.57 | $42.73 | $42.73 | 239,391 |
| 2018-05-09 | $41.09 | $42.46 | $40.65 | $42.41 | $42.41 | 321,639 |
| 2018-05-08 | $41.00 | $42.54 | $39.71 | $41.30 | $41.30 | 510,137 |
| 2018-05-07 | $40.09 | $40.81 | $39.52 | $39.65 | $39.65 | 336,779 |
| 2018-05-04 | $38.09 | $40.45 | $38.03 | $40.08 | $40.08 | 428,025 |
| 2018-05-03 | $37.59 | $38.30 | $37.21 | $38.23 | $38.23 | 157,301 |
| 2018-05-02 | $37.74 | $38.38 | $36.35 | $37.80 | $37.80 | 233,215 |
| 2018-05-01 | $37.29 | $38.00 | $36.35 | $37.79 | $37.79 | 179,185 |
| 2018-04-30 | $37.09 | $37.60 | $36.11 | $37.35 | $37.35 | 192,333 |
| 2018-04-27 | $37.75 | $37.76 | $36.58 | $37.00 | $37.00 | 217,999 |
| 2018-04-26 | $37.71 | $38.17 | $37.35 | $37.52 | $37.52 | 135,699 |
| 2018-04-25 | $37.94 | $38.05 | $36.83 | $37.55 | $37.55 | 236,080 |
| 2018-04-24 | $37.70 | $38.70 | $36.53 | $38.01 | $38.01 | 381,664 |
| 2018-04-23 | $37.36 | $37.82 | $36.97 | $37.42 | $37.42 | 252,304 |
| 2018-04-20 | $38.13 | $38.35 | $37.19 | $37.32 | $37.32 | 191,330 |
| 2018-04-19 | $38.40 | $38.61 | $38.12 | $38.30 | $38.30 | 100,321 |
| 2018-04-18 | $38.38 | $38.55 | $37.86 | $38.40 | $38.40 | 180,927 |
| 2018-04-17 | $37.72 | $38.49 | $37.16 | $38.26 | $38.26 | 217,107 |
| 2018-04-16 | $37.60 | $38.03 | $37.10 | $37.48 | $37.48 | 131,896 |
| 2018-04-13 | $37.87 | $37.87 | $37.00 | $37.40 | $37.40 | 200,170 |
| 2018-04-12 | $37.20 | $37.88 | $36.68 | $37.68 | $37.68 | 313,739 |
| 2018-04-11 | $36.54 | $37.78 | $35.97 | $37.09 | $37.09 | 315,093 |
| 2018-04-10 | $35.93 | $36.87 | $35.39 | $36.86 | $36.86 | 217,280 |
| 2018-04-09 | $35.67 | $36.40 | $35.43 | $35.49 | $35.49 | 205,003 |
| 2018-04-06 | $35.66 | $36.43 | $34.84 | $35.52 | $35.52 | 182,305 |
| 2018-04-05 | $36.09 | $36.15 | $35.39 | $35.83 | $35.83 | 168,035 |
| 2018-04-04 | $34.76 | $35.95 | $34.76 | $35.74 | $35.74 | 254,776 |
| 2018-04-03 | $35.29 | $36.23 | $34.96 | $35.34 | $35.34 | 143,313 |
| 2018-04-02 | $36.30 | $37.00 | $34.78 | $35.02 | $35.02 | 295,001 |
| 2018-03-29 | $35.43 | $36.95 | $34.94 | $36.60 | $36.60 | 320,334 |
| 2018-03-28 | $36.79 | $36.87 | $35.09 | $35.24 | $35.24 | 590,686 |
| 2018-03-27 | $38.72 | $39.12 | $36.67 | $36.80 | $36.80 | 316,761 |
| 2018-03-26 | $38.23 | $38.76 | $37.71 | $38.50 | $38.50 | 347,240 |
| 2018-03-23 | $37.90 | $38.50 | $37.22 | $37.63 | $37.63 | 260,368 |
| 2018-03-22 | $38.03 | $38.45 | $37.68 | $37.90 | $37.90 | 135,492 |
| 2018-03-21 | $37.62 | $38.62 | $37.35 | $38.41 | $38.41 | 275,091 |
| 2018-03-20 | $36.43 | $37.79 | $36.38 | $37.75 | $37.75 | 251,207 |
| 2018-03-19 | $36.86 | $37.10 | $35.67 | $36.34 | $36.34 | 295,378 |
| 2018-03-16 | $37.11 | $37.42 | $36.57 | $36.89 | $36.89 | 403,393 |
| 2018-03-15 | $37.19 | $37.50 | $36.69 | $37.13 | $37.13 | 308,230 |
| 2018-03-14 | $36.64 | $37.46 | $36.01 | $37.24 | $37.24 | 305,227 |
| 2018-03-13 | $37.26 | $37.55 | $36.17 | $36.55 | $36.55 | 357,802 |
| 2018-03-12 | $38.65 | $38.78 | $36.85 | $37.25 | $37.25 | 693,522 |
| 2018-03-09 | $37.21 | $38.76 | $37.10 | $38.51 | $38.51 | 767,621 |
| 2018-03-08 | $36.12 | $36.94 | $36.12 | $36.91 | $36.91 | 510,813 |
| 2018-03-07 | $35.09 | $37.02 | $34.85 | $36.09 | $36.09 | 515,761 |
| 2018-03-06 | $33.41 | $35.23 | $33.41 | $35.18 | $35.18 | 608,741 |
| 2018-03-05 | $33.30 | $33.73 | $32.84 | $33.32 | $33.32 | 347,507 |
| 2018-03-02 | $31.96 | $33.71 | $31.25 | $33.65 | $33.65 | 406,550 |
| 2018-03-01 | $32.05 | $32.36 | $31.52 | $32.31 | $32.31 | 258,354 |
| 2018-02-28 | $32.34 | $32.77 | $31.80 | $31.91 | $31.91 | 264,623 |
| 2018-02-27 | $32.44 | $32.87 | $32.13 | $32.33 | $32.33 | 490,109 |
| 2018-02-26 | $31.90 | $32.51 | $31.52 | $32.48 | $32.48 | 339,616 |
| 2018-02-23 | $32.13 | $32.33 | $31.35 | $31.80 | $31.80 | 165,064 |
| 2018-02-22 | $34.34 | $34.75 | $31.59 | $32.01 | $32.01 | 606,442 |
| 2018-02-21 | $33.61 | $34.25 | $33.13 | $33.17 | $33.17 | 352,743 |
| 2018-02-20 | $33.38 | $33.79 | $33.18 | $33.58 | $33.58 | 255,591 |
| 2018-02-16 | $32.91 | $33.58 | $32.81 | $33.53 | $33.53 | 238,079 |
| 2018-02-15 | $32.76 | $33.51 | $31.86 | $33.06 | $33.06 | 257,815 |
| 2018-02-14 | $31.33 | $32.21 | $31.01 | $32.18 | $32.18 | 205,242 |
| 2018-02-13 | $30.86 | $31.52 | $30.86 | $31.48 | $31.48 | 96,299 |
| 2018-02-12 | $30.95 | $31.30 | $30.60 | $31.08 | $31.08 | 138,289 |
| 2018-02-09 | $30.49 | $31.15 | $29.56 | $30.83 | $30.83 | 297,658 |
| 2018-02-08 | $31.73 | $31.73 | $30.09 | $30.11 | $30.11 | 208,804 |
| 2018-02-07 | $31.51 | $31.89 | $31.17 | $31.64 | $31.64 | 120,062 |
| 2018-02-06 | $30.91 | $31.88 | $29.77 | $31.50 | $31.50 | 241,653 |
| 2018-02-05 | $32.14 | $32.73 | $31.28 | $31.40 | $31.40 | 279,762 |
| 2018-02-02 | $31.99 | $32.65 | $31.40 | $32.30 | $32.30 | 261,230 |
| 2018-02-01 | $32.18 | $32.55 | $31.92 | $32.24 | $32.24 | 132,155 |
| 2018-01-31 | $32.97 | $33.14 | $32.22 | $32.28 | $32.28 | 112,561 |
| 2018-01-30 | $32.64 | $33.14 | $32.35 | $32.76 | $32.76 | 216,570 |
| 2018-01-29 | $33.50 | $33.60 | $32.78 | $32.87 | $32.87 | 219,533 |
| 2018-01-26 | $33.15 | $33.72 | $32.96 | $33.51 | $33.51 | 128,891 |
| 2018-01-25 | $32.81 | $33.46 | $32.81 | $32.95 | $32.95 | 361,672 |
| 2018-01-24 | $33.40 | $33.85 | $32.71 | $33.07 | $33.07 | 254,583 |
| 2018-01-23 | $32.97 | $33.33 | $32.66 | $33.25 | $33.25 | 126,717 |
| 2018-01-22 | $32.81 | $33.01 | $32.42 | $32.95 | $32.95 | 130,498 |
| 2018-01-19 | $32.66 | $33.23 | $32.54 | $32.76 | $32.76 | 386,632 |
| 2018-01-18 | $31.50 | $32.79 | $31.37 | $32.73 | $32.73 | 367,349 |
| 2018-01-17 | $31.49 | $31.82 | $31.11 | $31.63 | $31.63 | 210,575 |
| 2018-01-16 | $32.01 | $32.40 | $31.00 | $31.47 | $31.47 | 396,892 |
| 2018-01-12 | $31.73 | $32.25 | $31.42 | $32.24 | $32.24 | 405,172 |
| 2018-01-11 | $30.88 | $31.93 | $30.39 | $31.76 | $31.76 | 413,261 |
| 2018-01-10 | $30.45 | $30.97 | $30.08 | $30.89 | $30.89 | 130,692 |
| 2018-01-09 | $30.26 | $31.17 | $29.88 | $30.69 | $30.69 | 350,557 |
| 2018-01-08 | $29.99 | $29.99 | $29.25 | $29.83 | $29.83 | 256,326 |
| 2018-01-05 | $29.88 | $30.13 | $29.42 | $30.08 | $30.08 | 187,203 |
| 2018-01-04 | $29.58 | $30.23 | $29.52 | $29.77 | $29.77 | 389,352 |
| 2018-01-03 | $29.57 | $29.87 | $29.35 | $29.47 | $29.47 | 359,710 |
| 2018-01-02 | $29.93 | $30.06 | $29.29 | $29.60 | $29.60 | 271,918 |
| 2017-12-29 | $29.75 | $30.20 | $29.44 | $29.72 | $29.72 | 319,635 |
| 2017-12-28 | $29.49 | $29.61 | $29.19 | $29.59 | $29.59 | 209,645 |
| 2017-12-27 | $29.32 | $29.75 | $29.10 | $29.46 | $29.46 | 219,552 |
| 2017-12-26 | $29.19 | $29.41 | $28.75 | $29.30 | $29.30 | 175,368 |
| 2017-12-22 | $29.03 | $29.28 | $28.23 | $29.23 | $29.23 | 247,488 |
| 2017-12-21 | $29.12 | $29.56 | $28.69 | $29.03 | $29.03 | 266,721 |
| 2017-12-20 | $29.12 | $29.30 | $28.72 | $29.02 | $29.02 | 230,917 |
| 2017-12-19 | $28.98 | $29.81 | $27.81 | $29.03 | $29.03 | 430,335 |
| 2017-12-18 | $28.91 | $29.25 | $28.71 | $28.85 | $28.85 | 541,846 |
| 2017-12-15 | $27.19 | $28.70 | $26.71 | $28.70 | $28.70 | 1,404,717 |
| 2017-12-14 | $26.74 | $27.12 | $26.46 | $26.88 | $26.88 | 219,037 |
| 2017-12-13 | $26.91 | $27.07 | $26.30 | $26.66 | $26.66 | 351,603 |
| 2017-12-12 | $26.87 | $27.12 | $26.61 | $26.79 | $26.79 | 361,654 |
| 2017-12-11 | $27.09 | $27.37 | $26.66 | $26.93 | $26.93 | 379,816 |
| 2017-12-08 | $26.79 | $27.46 | $26.70 | $27.15 | $27.15 | 630,676 |
| 2017-12-07 | $24.75 | $26.79 | $24.52 | $26.70 | $26.70 | 529,619 |
| 2017-12-06 | $24.44 | $24.82 | $24.00 | $24.69 | $24.69 | 370,431 |
| 2017-12-05 | $24.63 | $25.18 | $23.87 | $24.45 | $24.45 | 523,469 |
| 2017-12-04 | $26.38 | $26.80 | $24.21 | $24.74 | $24.74 | 541,655 |
| 2017-12-01 | $26.29 | $26.50 | $25.67 | $26.27 | $26.27 | 253,860 |
| 2017-11-30 | $27.24 | $27.24 | $26.35 | $26.50 | $26.50 | 469,154 |
| 2017-11-29 | $27.62 | $27.74 | $26.56 | $27.12 | $27.12 | 314,549 |
| 2017-11-28 | $27.65 | $27.77 | $27.08 | $27.61 | $27.61 | 268,118 |
| 2017-11-27 | $27.88 | $28.05 | $27.53 | $27.73 | $27.73 | 188,256 |
| 2017-11-24 | $27.83 | $28.04 | $27.09 | $27.90 | $27.90 | 122,807 |
| 2017-11-22 | $27.18 | $28.30 | $26.92 | $27.89 | $27.89 | 446,405 |
| 2017-11-21 | $26.89 | $27.31 | $26.53 | $27.11 | $27.11 | 469,338 |
| 2017-11-20 | $26.07 | $26.68 | $26.07 | $26.65 | $26.65 | 371,449 |
| 2017-11-17 | $26.81 | $26.81 | $25.80 | $26.07 | $26.07 | 486,409 |
| 2017-11-16 | $27.21 | $27.43 | $26.41 | $26.50 | $26.50 | 1,202,791 |
| 2017-11-15 | $27.92 | $28.98 | $26.43 | $26.97 | $26.97 | 874,300 |
| 2017-11-14 | $28.67 | $29.99 | $28.67 | $29.58 | $29.58 | 520,153 |
| 2017-11-13 | $27.79 | $28.70 | $27.24 | $28.68 | $28.68 | 299,744 |
| 2017-11-10 | $27.35 | $28.11 | $27.16 | $28.04 | $28.04 | 251,284 |
| 2017-11-09 | $27.67 | $27.97 | $26.76 | $27.41 | $27.41 | 208,226 |
| 2017-11-08 | $27.60 | $28.39 | $27.50 | $27.78 | $27.78 | 325,979 |
| 2017-11-07 | $27.53 | $29.64 | $27.06 | $27.53 | $27.53 | 1,306,176 |
| 2017-11-06 | $27.28 | $27.39 | $26.15 | $26.38 | $26.38 | 320,567 |
| 2017-11-03 | $26.92 | $27.26 | $26.50 | $27.23 | $27.23 | 261,355 |
| 2017-11-02 | $26.74 | $27.07 | $26.48 | $26.92 | $26.92 | 147,011 |
| 2017-11-01 | $26.88 | $27.07 | $26.65 | $26.80 | $26.80 | 376,278 |
| 2017-10-31 | $26.62 | $26.83 | $26.36 | $26.64 | $26.64 | 146,878 |
| 2017-10-30 | $26.67 | $26.75 | $26.01 | $26.63 | $26.63 | 105,081 |
| 2017-10-27 | $26.48 | $26.93 | $26.11 | $26.67 | $26.67 | 191,410 |
| 2017-10-26 | $26.42 | $26.55 | $26.17 | $26.31 | $26.31 | 139,449 |
| 2017-10-25 | $26.41 | $26.60 | $26.00 | $26.31 | $26.31 | 236,553 |
| 2017-10-24 | $26.95 | $26.98 | $26.45 | $26.51 | $26.51 | 230,271 |
| 2017-10-23 | $26.78 | $26.98 | $26.29 | $26.78 | $26.78 | 749,701 |
| 2017-10-20 | $26.95 | $27.00 | $26.48 | $26.76 | $26.76 | 74,991 |
| 2017-10-19 | $26.93 | $26.93 | $26.26 | $26.66 | $26.66 | 67,994 |
| 2017-10-18 | $26.77 | $27.00 | $26.52 | $26.84 | $26.84 | 84,488 |
| 2017-10-17 | $26.85 | $27.00 | $26.66 | $26.77 | $26.77 | 63,655 |
| 2017-10-16 | $26.88 | $27.07 | $26.71 | $26.78 | $26.78 | 139,005 |
| 2017-10-13 | $26.91 | $27.07 | $26.52 | $26.88 | $26.88 | 144,900 |
| 2017-10-12 | $26.84 | $27.07 | $26.81 | $26.87 | $26.87 | 69,167 |
| 2017-10-11 | $27.00 | $27.07 | $26.80 | $26.81 | $26.81 | 88,373 |
| 2017-10-10 | $27.07 | $27.07 | $26.64 | $26.95 | $26.95 | 205,777 |
| 2017-10-09 | $27.00 | $27.07 | $26.88 | $27.07 | $27.07 | 89,809 |
| 2017-10-06 | $26.60 | $27.19 | $26.50 | $27.05 | $27.05 | 208,853 |
| 2017-10-05 | $27.13 | $27.13 | $26.17 | $26.65 | $26.65 | 297,253 |
| 2017-10-04 | $26.87 | $27.19 | $26.29 | $27.00 | $27.00 | 226,450 |
| 2017-10-03 | $27.25 | $27.51 | $26.63 | $26.74 | $26.74 | 212,219 |
| 2017-10-02 | $26.57 | $27.50 | $26.36 | $27.30 | $27.30 | 401,225 |
| 2017-09-29 | $26.33 | $26.52 | $26.19 | $26.42 | $26.42 | 165,797 |
| 2017-09-28 | $26.15 | $26.43 | $25.95 | $26.23 | $26.23 | 203,984 |
| 2017-09-27 | $25.42 | $26.39 | $25.23 | $26.27 | $26.27 | 479,160 |
| 2017-09-26 | $25.22 | $25.57 | $24.86 | $25.25 | $25.25 | 189,808 |
| 2017-09-25 | $25.15 | $25.15 | $24.51 | $24.91 | $24.91 | 183,378 |
| 2017-09-22 | $25.05 | $25.57 | $24.98 | $25.35 | $25.35 | 219,202 |
| 2017-09-21 | $25.13 | $25.26 | $24.90 | $25.09 | $25.09 | 171,011 |
| 2017-09-20 | $25.08 | $25.28 | $24.59 | $25.25 | $25.25 | 297,020 |
| 2017-09-19 | $25.12 | $25.12 | $24.58 | $24.82 | $24.82 | 176,398 |
| 2017-09-18 | $23.73 | $25.75 | $23.40 | $25.25 | $25.25 | 648,532 |
| 2017-09-15 | $23.35 | $23.53 | $23.16 | $23.50 | $23.50 | 402,684 |
| 2017-09-14 | $23.30 | $23.55 | $23.14 | $23.38 | $23.38 | 290,812 |
| 2017-09-13 | $23.25 | $23.56 | $23.06 | $23.53 | $23.53 | 323,773 |
| 2017-09-12 | $23.36 | $23.45 | $23.07 | $23.40 | $23.40 | 158,503 |
| 2017-09-11 | $22.42 | $23.50 | $22.40 | $23.36 | $23.36 | 528,717 |
| 2017-09-08 | $22.27 | $22.33 | $21.83 | $22.26 | $22.26 | 145,978 |
| 2017-09-07 | $22.31 | $22.79 | $22.21 | $22.34 | $22.34 | 257,077 |
| 2017-09-06 | $22.91 | $22.93 | $22.09 | $22.16 | $22.16 | 194,216 |
| 2017-09-05 | $22.89 | $23.03 | $22.72 | $22.86 | $22.86 | 278,863 |
| 2017-09-01 | $23.16 | $23.26 | $22.84 | $23.12 | $23.12 | 148,132 |
| 2017-08-31 | $23.36 | $23.45 | $22.97 | $23.17 | $23.17 | 290,559 |
| 2017-08-30 | $22.76 | $23.50 | $22.54 | $23.34 | $23.34 | 566,440 |
| 2017-08-29 | $22.38 | $22.75 | $22.38 | $22.55 | $22.55 | 394,006 |
| 2017-08-28 | $22.57 | $22.63 | $22.11 | $22.54 | $22.54 | 212,045 |
| 2017-08-25 | $22.78 | $22.92 | $22.20 | $22.55 | $22.55 | 358,332 |
| 2017-08-24 | $22.64 | $22.85 | $22.38 | $22.63 | $22.63 | 150,277 |
| 2017-08-23 | $22.94 | $23.11 | $22.46 | $22.49 | $22.49 | 316,715 |
| 2017-08-22 | $22.92 | $23.30 | $22.83 | $23.11 | $23.11 | 240,319 |
| 2017-08-21 | $22.95 | $22.95 | $22.59 | $22.84 | $22.84 | 136,148 |
| 2017-08-18 | $22.44 | $23.00 | $22.29 | $22.90 | $22.90 | 279,988 |
| 2017-08-17 | $22.57 | $22.87 | $22.37 | $22.57 | $22.57 | 223,073 |
| 2017-08-16 | $23.12 | $23.12 | $22.61 | $22.75 | $22.75 | 118,502 |
| 2017-08-15 | $22.90 | $23.35 | $22.79 | $22.94 | $22.94 | 364,661 |
| 2017-08-14 | $22.83 | $23.23 | $22.65 | $22.87 | $22.87 | 248,464 |
| 2017-08-11 | $21.95 | $22.88 | $21.56 | $22.72 | $22.72 | 231,687 |
| 2017-08-10 | $22.24 | $22.38 | $21.62 | $21.73 | $21.73 | 169,936 |
| 2017-08-09 | $22.15 | $22.67 | $21.86 | $22.46 | $22.46 | 302,937 |
| 2017-08-08 | $22.24 | $22.57 | $21.82 | $22.31 | $22.31 | 380,959 |
| 2017-08-07 | $22.08 | $22.25 | $21.80 | $22.17 | $22.17 | 563,767 |
| 2017-08-04 | $24.08 | $24.08 | $21.80 | $21.90 | $21.90 | 377,040 |
| 2017-08-03 | $22.85 | $23.56 | $22.76 | $23.41 | $23.41 | 112,499 |
| 2017-08-02 | $23.60 | $23.60 | $22.78 | $22.94 | $22.94 | 72,612 |
| 2017-08-01 | $23.65 | $23.90 | $23.34 | $23.60 | $23.60 | 133,929 |
| 2017-07-31 | $23.67 | $23.82 | $23.15 | $23.65 | $23.65 | 180,395 |
| 2017-07-28 | $23.58 | $23.89 | $23.17 | $23.48 | $23.48 | 65,783 |
| 2017-07-27 | $23.82 | $23.86 | $22.97 | $23.48 | $23.48 | 117,895 |
| 2017-07-26 | $23.80 | $23.94 | $23.49 | $23.65 | $23.65 | 96,449 |
| 2017-07-25 | $23.65 | $24.05 | $23.41 | $23.66 | $23.66 | 133,595 |
| 2017-07-24 | $23.08 | $23.53 | $23.02 | $23.37 | $23.37 | 71,239 |
| 2017-07-21 | $23.31 | $23.31 | $22.89 | $23.20 | $23.20 | 185,657 |
| 2017-07-20 | $23.46 | $23.46 | $22.94 | $23.11 | $23.11 | 117,767 |
| 2017-07-19 | $23.10 | $23.64 | $23.05 | $23.44 | $23.44 | 199,691 |
| 2017-07-18 | $22.84 | $23.12 | $22.41 | $22.95 | $22.95 | 163,869 |
| 2017-07-17 | $22.84 | $23.00 | $22.47 | $22.90 | $22.90 | 100,931 |
| 2017-07-14 | $23.29 | $23.29 | $22.55 | $22.74 | $22.74 | 76,780 |
| 2017-07-13 | $23.76 | $23.98 | $22.98 | $23.18 | $23.18 | 94,508 |
| 2017-07-12 | $23.56 | $23.98 | $23.29 | $23.72 | $23.72 | 198,781 |
| 2017-07-11 | $23.28 | $23.74 | $23.09 | $23.42 | $23.42 | 89,226 |
| 2017-07-10 | $23.39 | $23.39 | $22.90 | $23.30 | $23.30 | 65,379 |
| 2017-07-07 | $23.07 | $23.50 | $22.80 | $23.43 | $23.43 | 131,167 |
| 2017-07-06 | $23.08 | $23.10 | $22.40 | $22.97 | $22.97 | 216,792 |
| 2017-07-05 | $23.45 | $23.63 | $22.98 | $23.38 | $23.38 | 207,566 |
| 2017-07-03 | $24.71 | $24.71 | $22.91 | $23.57 | $23.57 | 98,865 |
| 2017-06-30 | $25.15 | $25.15 | $24.35 | $24.36 | $24.36 | 156,503 |
| 2017-06-29 | $26.37 | $26.42 | $24.36 | $25.02 | $25.02 | 264,697 |
| 2017-06-28 | $25.03 | $26.50 | $24.38 | $26.37 | $26.37 | 252,609 |
| 2017-06-27 | $24.92 | $25.72 | $24.43 | $25.13 | $25.13 | 179,343 |
| 2017-06-26 | $24.94 | $24.94 | $23.89 | $24.66 | $24.66 | 223,286 |
| 2017-06-23 | $24.50 | $24.99 | $24.31 | $24.96 | $24.96 | 1,236,193 |
| 2017-06-22 | $24.77 | $24.86 | $24.31 | $24.57 | $24.57 | 147,238 |
| 2017-06-21 | $24.86 | $25.27 | $24.70 | $24.77 | $24.77 | 138,301 |
| 2017-06-20 | $25.19 | $25.28 | $24.76 | $24.82 | $24.82 | 297,113 |
| 2017-06-19 | $24.33 | $25.56 | $24.06 | $25.12 | $25.12 | 263,578 |
| 2017-06-16 | $23.63 | $24.23 | $23.40 | $24.21 | $24.21 | 222,984 |
| 2017-06-15 | $23.91 | $23.91 | $23.29 | $23.67 | $23.67 | 143,281 |
| 2017-06-14 | $23.96 | $24.60 | $23.75 | $24.23 | $24.23 | 180,661 |
| 2017-06-13 | $23.88 | $24.10 | $23.63 | $23.92 | $23.92 | 154,128 |
| 2017-06-12 | $23.88 | $24.22 | $23.44 | $23.73 | $23.73 | 300,717 |
| 2017-06-09 | $25.70 | $25.91 | $23.25 | $24.15 | $24.15 | 244,325 |
| 2017-06-08 | $25.68 | $26.00 | $25.44 | $25.55 | $25.55 | 113,563 |
| 2017-06-07 | $25.95 | $26.17 | $25.61 | $25.75 | $25.75 | 87,279 |
| 2017-06-06 | $26.23 | $26.50 | $25.87 | $25.91 | $25.91 | 160,080 |
| 2017-06-05 | $26.17 | $26.87 | $26.16 | $26.32 | $26.32 | 102,625 |
| 2017-06-02 | $26.31 | $26.79 | $26.03 | $26.25 | $26.25 | 162,139 |
| 2017-06-01 | $25.95 | $26.25 | $25.64 | $26.21 | $26.21 | 98,990 |
| 2017-05-31 | $26.30 | $26.87 | $25.71 | $25.86 | $25.86 | 203,401 |
| 2017-05-30 | $26.56 | $26.79 | $25.99 | $26.16 | $26.16 | 126,521 |
| 2017-05-26 | $25.84 | $26.56 | $25.40 | $26.47 | $26.47 | 206,304 |
| 2017-05-25 | $25.52 | $26.23 | $25.41 | $25.64 | $25.64 | 189,418 |
| 2017-05-24 | $25.10 | $25.97 | $24.98 | $25.37 | $25.37 | 219,877 |
| 2017-05-23 | $25.20 | $25.20 | $24.95 | $25.03 | $25.03 | 66,167 |
| 2017-05-22 | $25.15 | $25.23 | $24.84 | $25.13 | $25.13 | 117,313 |
| 2017-05-19 | $24.71 | $25.20 | $24.50 | $25.01 | $25.01 | 103,146 |
| 2017-05-18 | $24.32 | $25.13 | $23.99 | $24.65 | $24.65 | 175,235 |
| 2017-05-17 | $24.51 | $25.00 | $24.18 | $24.26 | $24.26 | 122,310 |
| 2017-05-16 | $25.50 | $25.53 | $24.69 | $24.87 | $24.87 | 155,927 |
| 2017-05-15 | $24.68 | $25.66 | $24.55 | $25.38 | $25.38 | 303,695 |
| 2017-05-12 | $24.48 | $24.62 | $24.22 | $24.55 | $24.55 | 46,704 |
| 2017-05-11 | $24.80 | $24.95 | $24.47 | $24.58 | $24.58 | 187,051 |
| 2017-05-10 | $24.69 | $24.99 | $23.99 | $24.83 | $24.83 | 210,114 |
| 2017-05-09 | $24.09 | $25.59 | $23.32 | $24.76 | $24.76 | 413,614 |
| 2017-05-08 | $22.65 | $23.11 | $22.54 | $22.97 | $22.97 | 291,881 |
| 2017-05-05 | $22.68 | $22.76 | $22.43 | $22.69 | $22.69 | 190,885 |
| 2017-05-04 | $22.92 | $23.03 | $22.54 | $22.64 | $22.64 | 114,194 |
| 2017-05-03 | $23.01 | $23.29 | $22.76 | $22.95 | $22.95 | 133,290 |
| 2017-05-02 | $23.58 | $23.59 | $22.96 | $23.07 | $23.07 | 118,417 |
| 2017-05-01 | $23.26 | $23.76 | $23.24 | $23.55 | $23.55 | 305,575 |
| 2017-04-28 | $23.36 | $23.36 | $22.88 | $23.21 | $23.21 | 150,242 |
| 2017-04-27 | $23.32 | $23.85 | $23.32 | $23.41 | $23.41 | 137,186 |
| 2017-04-26 | $23.25 | $23.57 | $22.85 | $23.27 | $23.27 | 154,887 |
| 2017-04-25 | $22.99 | $23.54 | $22.77 | $23.24 | $23.24 | 127,459 |
| 2017-04-24 | $23.00 | $23.00 | $22.67 | $22.84 | $22.84 | 81,721 |
| 2017-04-21 | $22.80 | $23.24 | $22.56 | $22.67 | $22.67 | 142,602 |
| 2017-04-20 | $23.00 | $23.31 | $22.66 | $22.81 | $22.81 | 239,856 |
| 2017-04-19 | $21.81 | $22.90 | $21.81 | $22.81 | $22.81 | 203,617 |
| 2017-04-18 | $21.16 | $22.23 | $21.07 | $22.19 | $22.19 | 190,374 |
| 2017-04-17 | $21.13 | $21.36 | $20.90 | $21.33 | $21.33 | 211,995 |
| 2017-04-13 | $20.76 | $21.35 | $20.62 | $20.74 | $20.74 | 562,614 |
| 2017-04-12 | $20.51 | $21.44 | $20.51 | $20.75 | $20.75 | 360,822 |
| 2017-04-11 | $20.30 | $20.88 | $19.91 | $20.55 | $20.55 | 252,175 |
| 2017-04-10 | $20.43 | $21.32 | $20.26 | $20.35 | $20.35 | 244,631 |
| 2017-04-07 | $20.89 | $20.89 | $19.90 | $20.38 | $20.38 | 401,894 |
| 2017-04-06 | $20.95 | $21.09 | $20.31 | $20.87 | $20.87 | 2,844,518 |
| 2017-04-05 | $20.17 | $20.70 | $20.03 | $20.35 | $20.35 | 224,821 |
| 2017-04-04 | $19.52 | $20.21 | $19.51 | $20.14 | $20.14 | 148,700 |
| 2017-04-03 | $19.79 | $19.93 | $19.45 | $19.47 | $19.47 | 146,303 |
| 2017-03-31 | $20.15 | $20.71 | $20.00 | $20.53 | $20.53 | 160,049 |
| 2017-03-30 | $20.72 | $20.72 | $20.00 | $20.12 | $20.12 | 168,857 |
| 2017-03-29 | $20.30 | $21.25 | $20.28 | $20.64 | $20.64 | 186,177 |
| 2017-03-28 | $19.91 | $20.45 | $19.81 | $20.33 | $20.33 | 143,331 |
| 2017-03-27 | $19.77 | $20.35 | $19.69 | $20.00 | $20.00 | 169,084 |
| 2017-03-24 | $19.50 | $20.22 | $18.87 | $20.05 | $20.05 | 198,511 |
| 2017-03-23 | $19.12 | $19.83 | $19.12 | $19.40 | $19.40 | 97,531 |
| 2017-03-22 | $19.25 | $19.54 | $18.96 | $19.33 | $19.33 | 82,725 |
| 2017-03-21 | $20.34 | $20.70 | $19.46 | $19.48 | $19.48 | 147,849 |
| 2017-03-20 | $19.78 | $20.95 | $19.71 | $20.48 | $20.48 | 338,101 |
| 2017-03-17 | $18.95 | $19.83 | $18.64 | $19.72 | $19.72 | 347,474 |
| 2017-03-16 | $18.00 | $19.14 | $17.74 | $18.96 | $18.96 | 202,549 |
| 2017-03-15 | $16.95 | $18.09 | $16.63 | $17.95 | $17.95 | 327,729 |
| 2017-03-14 | $17.94 | $17.94 | $17.42 | $17.46 | $17.46 | 108,960 |
| 2017-03-13 | $17.40 | $18.03 | $17.30 | $17.93 | $17.93 | 141,855 |
| 2017-03-10 | $17.19 | $17.67 | $16.99 | $17.55 | $17.55 | 187,886 |
| 2017-03-09 | $17.00 | $17.45 | $16.63 | $17.12 | $17.12 | 110,766 |
| 2017-03-08 | $18.00 | $18.00 | $17.04 | $17.05 | $17.05 | 115,776 |
| 2017-03-07 | $17.95 | $18.23 | $17.80 | $17.97 | $17.97 | 75,957 |
| 2017-03-06 | $18.27 | $18.35 | $17.96 | $18.04 | $18.04 | 117,848 |
| 2017-03-03 | $18.80 | $19.02 | $18.00 | $18.45 | $18.45 | 154,651 |
| 2017-03-02 | $18.70 | $19.16 | $18.27 | $18.78 | $18.78 | 149,342 |
| 2017-03-01 | $19.37 | $19.37 | $18.30 | $18.62 | $18.62 | 231,177 |
| 2017-02-28 | $19.17 | $20.50 | $18.75 | $19.04 | $19.04 | 533,593 |
| 2017-02-27 | $19.20 | $19.49 | $18.85 | $19.39 | $19.39 | 273,205 |
| 2017-02-24 | $18.80 | $19.29 | $18.14 | $19.15 | $19.15 | 133,735 |
| 2017-02-23 | $18.94 | $19.41 | $18.68 | $19.01 | $19.01 | 98,487 |
| 2017-02-22 | $18.79 | $19.21 | $18.46 | $18.88 | $18.88 | 142,808 |
| 2017-02-21 | $19.05 | $19.05 | $18.43 | $18.78 | $18.78 | 65,636 |
| 2017-02-17 | $19.24 | $19.47 | $18.93 | $18.95 | $18.95 | 108,795 |
| 2017-02-16 | $19.63 | $19.72 | $18.95 | $19.18 | $19.18 | 98,201 |
| 2017-02-15 | $19.33 | $19.95 | $19.12 | $19.60 | $19.60 | 211,100 |
| 2017-02-14 | $19.37 | $19.63 | $19.04 | $19.30 | $19.30 | 114,536 |
| 2017-02-13 | $19.00 | $19.58 | $18.66 | $19.50 | $19.50 | 216,610 |
| 2017-02-10 | $18.24 | $19.00 | $18.13 | $18.90 | $18.90 | 174,262 |
| 2017-02-09 | $18.19 | $19.04 | $18.16 | $18.44 | $18.44 | 123,240 |
| 2017-02-08 | $18.52 | $18.52 | $18.01 | $18.26 | $18.26 | 155,454 |
| 2017-02-07 | $18.68 | $18.68 | $18.36 | $18.52 | $18.52 | 87,654 |
| 2017-02-06 | $18.88 | $18.88 | $18.40 | $18.56 | $18.56 | 44,359 |
| 2017-02-03 | $18.94 | $19.15 | $18.62 | $18.97 | $18.97 | 60,969 |
| 2017-02-02 | $18.42 | $18.84 | $18.31 | $18.72 | $18.72 | 56,526 |
| 2017-02-01 | $18.71 | $18.71 | $18.40 | $18.54 | $18.54 | 66,099 |
| 2017-01-31 | $18.77 | $18.89 | $17.91 | $18.47 | $18.47 | 173,380 |
| 2017-01-30 | $18.64 | $19.01 | $18.30 | $18.77 | $18.77 | 158,174 |
| 2017-01-27 | $19.54 | $19.66 | $19.09 | $19.25 | $19.25 | 58,722 |
| 2017-01-26 | $19.59 | $19.71 | $18.49 | $19.46 | $19.46 | 133,522 |
| 2017-01-25 | $19.18 | $20.29 | $19.17 | $19.50 | $19.50 | 281,212 |
| 2017-01-24 | $18.33 | $19.19 | $18.11 | $18.97 | $18.97 | 166,088 |
| 2017-01-23 | $18.56 | $18.76 | $18.07 | $18.31 | $18.31 | 108,532 |
| 2017-01-20 | $18.71 | $18.98 | $18.50 | $18.58 | $18.58 | 106,839 |
| 2017-01-19 | $18.65 | $19.07 | $18.58 | $18.72 | $18.72 | 87,086 |
| 2017-01-18 | $18.80 | $18.90 | $18.57 | $18.73 | $18.73 | 82,787 |
| 2017-01-17 | $19.00 | $19.23 | $18.69 | $18.71 | $18.71 | 126,089 |
| 2017-01-13 | $18.65 | $19.40 | $18.65 | $19.02 | $19.02 | 122,263 |
| 2017-01-12 | $19.03 | $19.03 | $18.09 | $18.55 | $18.55 | 220,254 |
| 2017-01-11 | $18.50 | $19.15 | $18.49 | $19.11 | $19.11 | 125,614 |
| 2017-01-10 | $18.73 | $18.86 | $18.33 | $18.64 | $18.64 | 128,311 |
| 2017-01-09 | $19.35 | $19.50 | $18.27 | $18.65 | $18.65 | 101,047 |
| 2017-01-06 | $19.33 | $19.44 | $18.74 | $19.31 | $19.31 | 221,265 |
| 2017-01-05 | $18.96 | $19.47 | $18.96 | $19.33 | $19.33 | 264,680 |
| 2017-01-04 | $18.01 | $19.12 | $17.73 | $19.03 | $19.03 | 184,531 |
| 2017-01-03 | $18.62 | $18.77 | $17.87 | $18.05 | $18.05 | 171,548 |
| 2016-12-30 | $18.30 | $18.65 | $18.03 | $18.45 | $18.45 | 254,220 |
| 2016-12-29 | $18.12 | $18.75 | $17.48 | $18.24 | $18.24 | 214,852 |
| 2016-12-28 | $18.83 | $19.35 | $17.72 | $18.06 | $18.06 | 178,893 |
| 2016-12-27 | $19.36 | $19.66 | $18.77 | $18.83 | $18.83 | 175,930 |
| 2016-12-23 | $19.17 | $19.55 | $18.85 | $19.43 | $19.43 | 161,370 |
| 2016-12-22 | $19.71 | $19.71 | $18.84 | $19.26 | $19.26 | 62,914 |
| 2016-12-21 | $19.69 | $19.91 | $18.82 | $19.63 | $19.63 | 241,669 |
| 2016-12-20 | $20.25 | $20.30 | $19.63 | $19.83 | $19.83 | 277,403 |
| 2016-12-19 | $19.55 | $20.66 | $18.99 | $20.25 | $20.25 | 259,872 |
| 2016-12-16 | $19.10 | $19.88 | $19.10 | $19.58 | $19.58 | 1,503,716 |
| 2016-12-15 | $18.04 | $19.29 | $17.90 | $19.06 | $19.06 | 507,677 |
| 2016-12-14 | $18.00 | $18.27 | $17.75 | $17.92 | $17.92 | 188,702 |
| 2016-12-13 | $17.45 | $18.90 | $17.05 | $17.97 | $17.97 | 971,978 |
| 2016-12-12 | $16.90 | $17.45 | $16.78 | $17.42 | $17.42 | 213,215 |
| 2016-12-09 | $16.86 | $17.25 | $16.65 | $16.94 | $16.94 | 262,925 |
| 2016-12-08 | $16.48 | $17.09 | $16.46 | $17.00 | $17.00 | 143,026 |
| 2016-12-07 | $16.06 | $16.78 | $15.92 | $16.53 | $16.53 | 105,262 |
| 2016-12-06 | $16.05 | $16.76 | $15.55 | $16.20 | $16.20 | 420,979 |
| 2016-12-05 | $15.36 | $16.20 | $15.28 | $15.93 | $15.93 | 247,239 |
| 2016-12-02 | $15.63 | $16.01 | $15.01 | $15.26 | $15.26 | 160,113 |
| 2016-12-01 | $15.86 | $16.20 | $15.34 | $15.53 | $15.53 | 126,572 |
| 2016-11-30 | $16.17 | $16.17 | $14.26 | $15.91 | $15.91 | 278,784 |
| 2016-11-29 | $17.03 | $17.24 | $15.32 | $16.15 | $16.15 | 198,378 |
| 2016-11-28 | $16.53 | $17.63 | $16.52 | $16.99 | $16.99 | 274,076 |
| 2016-11-25 | $16.65 | $16.94 | $16.16 | $16.58 | $16.58 | 41,318 |
| 2016-11-23 | $16.72 | $16.87 | $16.00 | $16.57 | $16.57 | 65,539 |
| 2016-11-22 | $16.69 | $16.98 | $15.75 | $16.87 | $16.87 | 174,638 |
| 2016-11-21 | $16.74 | $16.90 | $16.22 | $16.77 | $16.77 | 91,929 |
| 2016-11-18 | $16.18 | $16.99 | $16.05 | $16.75 | $16.75 | 156,094 |
| 2016-11-17 | $15.46 | $16.55 | $15.39 | $16.12 | $16.12 | 205,857 |
| 2016-11-16 | $15.26 | $15.50 | $15.09 | $15.39 | $15.39 | 67,562 |
| 2016-11-15 | $15.25 | $15.69 | $15.16 | $15.38 | $15.38 | 98,345 |
| 2016-11-14 | $15.36 | $15.50 | $15.13 | $15.22 | $15.22 | 45,560 |
| 2016-11-11 | $15.16 | $15.66 | $15.07 | $15.23 | $15.23 | 280,899 |
| 2016-11-10 | $15.00 | $15.47 | $14.54 | $15.25 | $15.25 | 244,334 |
| 2016-11-09 | $14.16 | $15.09 | $13.77 | $14.89 | $14.89 | 83,095 |
| 2016-11-08 | $14.59 | $15.00 | $13.91 | $14.43 | $14.43 | 310,855 |
| 2016-11-07 | $14.22 | $14.95 | $13.80 | $14.54 | $14.54 | 212,865 |
| 2016-11-04 | $13.85 | $14.31 | $13.84 | $13.88 | $13.88 | 131,566 |
| 2016-11-03 | $14.84 | $14.84 | $12.92 | $14.01 | $14.01 | 262,550 |
| 2016-11-02 | $14.56 | $14.78 | $14.05 | $14.42 | $14.42 | 240,079 |
| 2016-11-01 | $14.95 | $14.95 | $14.36 | $14.56 | $14.56 | 78,069 |
| 2016-10-31 | $14.50 | $14.91 | $14.25 | $14.72 | $14.72 | 71,294 |
| 2016-10-28 | $15.22 | $15.38 | $14.25 | $14.55 | $14.55 | 195,498 |
| 2016-10-27 | $15.73 | $15.73 | $15.00 | $15.18 | $15.18 | 159,534 |
| 2016-10-26 | $15.43 | $15.81 | $15.21 | $15.59 | $15.59 | 131,406 |
| 2016-10-25 | $15.47 | $16.00 | $15.13 | $15.56 | $15.56 | 119,447 |
| 2016-10-24 | $15.10 | $15.60 | $15.10 | $15.45 | $15.45 | 141,748 |
| 2016-10-21 | $14.75 | $15.40 | $14.40 | $15.14 | $15.14 | 134,232 |
| 2016-10-20 | $14.36 | $14.97 | $14.26 | $14.83 | $14.83 | 108,169 |
| 2016-10-19 | $14.64 | $14.69 | $14.25 | $14.44 | $14.44 | 188,504 |
| 2016-10-18 | $14.99 | $15.15 | $14.25 | $14.78 | $14.78 | 325,169 |
| 2016-10-17 | $15.65 | $15.91 | $14.87 | $14.97 | $14.97 | 98,801 |
| 2016-10-14 | $15.28 | $15.70 | $15.00 | $15.57 | $15.57 | 245,114 |
| 2016-10-13 | $14.93 | $15.29 | $14.86 | $15.20 | $15.20 | 166,903 |
| 2016-10-12 | $15.58 | $15.74 | $14.83 | $15.14 | $15.14 | 423,794 |
| 2016-10-11 | $16.25 | $16.25 | $15.55 | $15.68 | $15.68 | 568,148 |
| 2016-10-10 | $15.95 | $16.33 | $15.44 | $15.76 | $15.76 | 321,367 |
| 2016-10-07 | $16.22 | $16.23 | $15.60 | $16.13 | $16.13 | 263,953 |
| 2016-10-06 | $15.73 | $16.39 | $15.60 | $16.22 | $16.22 | 408,714 |
| 2016-10-05 | $17.63 | $18.09 | $15.17 | $15.72 | $15.72 | 1,211,715 |
| 2016-10-04 | $16.90 | $18.19 | $16.74 | $17.01 | $17.01 | 1,209,078 |
| 2016-10-03 | $16.54 | $17.73 | $16.13 | $16.74 | $16.74 | 878,999 |
| 2016-09-30 | $16.32 | $17.34 | $16.31 | $16.86 | $16.86 | 678,651 |
| 2016-09-29 | $16.50 | $16.82 | $15.82 | $16.32 | $16.32 | 338,533 |
| 2016-09-28 | $17.23 | $17.85 | $16.27 | $16.50 | $16.50 | 559,553 |
| 2016-09-27 | $16.01 | $17.25 | $16.00 | $17.02 | $17.02 | 809,650 |
| 2016-09-26 | $14.81 | $16.33 | $14.40 | $16.24 | $16.24 | 752,405 |
| 2016-09-23 | $16.75 | $16.75 | $15.00 | $15.06 | $15.06 | 859,685 |
| 2016-09-22 | $18.10 | $18.45 | $16.80 | $16.86 | $16.86 | 1,167,788 |
| 2016-09-21 | $17.48 | $17.75 | $17.10 | $17.55 | $17.55 | 893,692 |
| 2016-09-20 | $17.29 | $17.45 | $16.10 | $17.01 | $17.01 | 1,123,803 |
| 2016-09-19 | $17.30 | $18.73 | $16.50 | $16.50 | $16.50 | 3,914,316 |
| 2016-09-16 | $12.30 | $15.49 | $11.76 | $15.25 | $15.25 | 8,156,011 |
Everbridge Inc (EVBG) News Headlines
.jpg)
.jpg)
.jpg)
Recent Everbridge Inc (EVBG) News
.jpg)
Similar Companies to Everbridge Inc (EVBG) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |