Inmode Ltd (INMD) Exchange: NASDAQ
Data as of May 2, 2025
$14.88 ($0.78) 5.53%
Inmode Ltd - Daily Information
Click for more stock information on Inmode Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.20 |
| Previous Close | $14.88 |
| High | $15.07 |
| Low | $13.68 |
| Adjusted Open | $14.20 |
| Previous Adjusted Close | $14.88 |
| Adjusted High | $15.07 |
| Adjusted Low | $13.68 |
About Inmode Ltd (INMD)
Inmode Ltd (INMD) is a global medical aesthetics company that was founded in 2011 and has become a leader in the field. InMode designs, builds, and markets innovative medical systems and technologies that enable medical professionals to provide state-of-the-art treatment with safety, efficacy, and speed. Their breakthroughs include treatments such as the innovative platform Morpheus 8 and Motus AX, used to address skin laxity, wrinkles, and fine lines, as well as Dot and Reach, among others. Over the years the company has grown significantly and now has over 1,500 employees operating in over 50 countries. Inmode has 45 patents, 10 FDA clearances, and over 13,000 customers. Their mission is to provide innovative, non-invasive, and cost-effective solutions for surgeons and patients to help them look and feel better about themselves. InMode is continuously seeking out new technologies, research and development into innovative treatments for aesthetic and medical markets, and has introduced numerous products as well as seeking strategic partnerships with other companies.
Invest in Inmode Ltd (INMD)
Historical Stock Data for Inmode Ltd (INMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $14.20 | $15.07 | $13.68 | $14.88 | $14.88 | 1,863,802 |
| 2025-04-10 | $15.24 | $15.41 | $13.85 | $14.10 | $14.10 | 2,244,746 |
| 2025-04-09 | $14.50 | $15.82 | $14.22 | $15.46 | $15.46 | 4,100,298 |
| 2025-04-08 | $16.08 | $16.13 | $14.32 | $14.48 | $14.48 | 2,079,874 |
| 2025-04-07 | $15.49 | $16.30 | $14.56 | $15.40 | $15.40 | 1,822,994 |
| 2025-04-04 | $15.78 | $16.02 | $15.16 | $15.71 | $15.71 | 2,845,098 |
| 2025-04-03 | $17.35 | $17.54 | $15.97 | $16.30 | $16.30 | 2,596,526 |
| 2025-04-02 | $17.86 | $18.23 | $17.78 | $17.98 | $17.98 | 1,395,438 |
| 2025-04-01 | $17.72 | $18.68 | $17.60 | $18.10 | $18.10 | 1,669,556 |
| 2025-03-31 | $17.62 | $17.92 | $17.25 | $17.74 | $17.74 | 1,870,219 |
| 2025-03-28 | $18.16 | $18.40 | $17.58 | $17.70 | $17.70 | 1,447,262 |
| 2025-03-27 | $18.28 | $18.79 | $18.12 | $18.30 | $18.30 | 1,189,351 |
| 2025-03-26 | $18.54 | $18.90 | $18.11 | $18.21 | $18.21 | 1,458,424 |
| 2025-03-25 | $18.89 | $19.08 | $18.41 | $18.42 | $18.42 | 1,213,702 |
| 2025-03-24 | $18.91 | $19.09 | $18.81 | $19.00 | $19.00 | 1,014,748 |
| 2025-03-21 | $18.26 | $18.80 | $18.26 | $18.63 | $18.63 | 2,345,273 |
| 2025-03-20 | $18.51 | $19.04 | $18.42 | $18.43 | $18.43 | 1,087,454 |
| 2025-03-19 | $18.17 | $18.80 | $18.17 | $18.65 | $18.65 | 1,292,564 |
| 2025-03-18 | $18.25 | $18.55 | $18.13 | $18.18 | $18.18 | 1,206,235 |
| 2025-03-17 | $18.12 | $18.69 | $18.12 | $18.35 | $18.35 | 1,140,133 |
| 2025-03-14 | $18.48 | $18.65 | $17.68 | $18.31 | $18.31 | 1,604,223 |
| 2025-03-13 | $18.15 | $18.98 | $18.15 | $18.46 | $18.46 | 1,197,112 |
| 2025-03-12 | $19.00 | $19.05 | $18.16 | $18.16 | $18.16 | 1,406,682 |
| 2025-03-11 | $19.45 | $19.56 | $18.76 | $18.81 | $18.81 | 1,241,852 |
| 2025-03-10 | $18.76 | $19.78 | $18.71 | $19.35 | $19.35 | 1,662,119 |
| 2025-03-07 | $19.31 | $19.38 | $18.56 | $19.02 | $19.02 | 935,355 |
| 2025-03-06 | $19.00 | $19.42 | $18.87 | $19.31 | $19.31 | 973,093 |
| 2025-03-05 | $18.86 | $19.32 | $18.82 | $19.26 | $19.26 | 883,845 |
| 2025-03-04 | $18.42 | $19.05 | $18.35 | $18.82 | $18.82 | 1,595,428 |
| 2025-03-03 | $18.89 | $19.38 | $18.80 | $18.89 | $18.89 | 1,303,860 |
| 2025-02-28 | $18.48 | $19.06 | $18.35 | $18.72 | $18.72 | 1,079,482 |
| 2025-02-27 | $19.31 | $19.35 | $18.54 | $18.57 | $18.57 | 842,146 |
| 2025-02-26 | $18.74 | $19.33 | $18.66 | $19.31 | $19.31 | 725,259 |
| 2025-02-25 | $19.11 | $19.24 | $18.66 | $18.93 | $18.93 | 785,243 |
| 2025-02-24 | $18.83 | $19.24 | $18.77 | $19.12 | $19.12 | 997,197 |
| 2025-02-21 | $19.02 | $19.24 | $18.74 | $18.90 | $18.90 | 755,675 |
| 2025-02-20 | $19.33 | $19.34 | $18.95 | $18.97 | $18.97 | 599,569 |
| 2025-02-19 | $19.11 | $19.43 | $18.96 | $19.40 | $19.40 | 711,017 |
| 2025-02-18 | $18.79 | $19.18 | $18.64 | $19.11 | $19.11 | 971,186 |
| 2025-02-14 | $18.48 | $19.06 | $18.45 | $18.81 | $18.81 | 1,087,090 |
| 2025-02-13 | $18.99 | $19.07 | $18.70 | $19.05 | $19.05 | 581,099 |
| 2025-02-12 | $18.31 | $18.91 | $18.26 | $18.89 | $18.89 | 1,091,265 |
| 2025-02-11 | $18.34 | $18.72 | $18.34 | $18.58 | $18.58 | 647,052 |
| 2025-02-10 | $18.18 | $18.70 | $18.18 | $18.54 | $18.54 | 955,476 |
| 2025-02-07 | $18.42 | $18.59 | $17.86 | $18.04 | $18.04 | 1,220,055 |
| 2025-02-06 | $17.82 | $18.40 | $17.82 | $18.25 | $18.25 | 1,380,282 |
| 2025-02-05 | $17.62 | $18.16 | $17.51 | $17.96 | $17.96 | 1,363,794 |
| 2025-02-04 | $17.20 | $17.56 | $16.59 | $17.50 | $17.50 | 1,800,121 |
| 2025-02-03 | $16.73 | $16.74 | $16.31 | $16.67 | $16.67 | 856,484 |
| 2025-01-31 | $17.29 | $17.33 | $17.08 | $17.21 | $17.21 | 899,147 |
| 2025-01-30 | $17.53 | $17.75 | $17.19 | $17.27 | $17.27 | 638,411 |
| 2025-01-29 | $17.14 | $17.48 | $17.11 | $17.41 | $17.41 | 408,067 |
| 2025-01-28 | $17.14 | $17.32 | $16.92 | $17.22 | $17.22 | 512,074 |
| 2025-01-27 | $17.19 | $17.42 | $16.88 | $17.09 | $17.09 | 844,792 |
| 2025-01-24 | $17.26 | $17.38 | $17.09 | $17.25 | $17.25 | 581,525 |
| 2025-01-23 | $17.02 | $17.30 | $16.89 | $17.26 | $17.26 | 854,586 |
| 2025-01-22 | $16.83 | $17.08 | $16.71 | $17.07 | $17.07 | 827,360 |
| 2025-01-21 | $16.82 | $17.11 | $16.81 | $16.96 | $16.96 | 892,464 |
| 2025-01-17 | $16.68 | $16.81 | $16.42 | $16.79 | $16.79 | 1,005,877 |
| 2025-01-16 | $16.65 | $16.74 | $16.33 | $16.57 | $16.57 | 962,518 |
| 2025-01-15 | $16.67 | $16.80 | $16.20 | $16.54 | $16.54 | 731,436 |
| 2025-01-14 | $16.09 | $16.20 | $15.73 | $16.07 | $16.07 | 714,558 |
| 2025-01-13 | $15.84 | $15.99 | $15.55 | $15.97 | $15.97 | 814,285 |
| 2025-01-10 | $15.57 | $16.19 | $15.44 | $15.90 | $15.90 | 1,237,340 |
| 2025-01-08 | $15.70 | $16.40 | $15.43 | $16.01 | $16.01 | 2,174,892 |
| 2025-01-07 | $17.13 | $17.45 | $17.04 | $17.40 | $17.40 | 844,394 |
| 2025-01-06 | $17.10 | $17.32 | $17.02 | $17.12 | $17.12 | 714,915 |
| 2025-01-03 | $17.00 | $17.07 | $16.73 | $17.01 | $17.01 | 566,471 |
| 2025-01-02 | $16.82 | $17.22 | $16.75 | $16.96 | $16.96 | 546,224 |
| 2024-12-31 | $16.84 | $16.98 | $16.60 | $16.70 | $16.70 | 708,223 |
| 2024-12-30 | $16.85 | $16.90 | $16.35 | $16.63 | $16.63 | 782,793 |
| 2024-12-27 | $17.15 | $17.27 | $16.74 | $17.02 | $17.02 | 517,775 |
| 2024-12-26 | $16.86 | $17.40 | $16.79 | $17.30 | $17.30 | 1,125,604 |
| 2024-12-24 | $16.96 | $17.10 | $16.77 | $17.06 | $17.06 | 518,368 |
| 2024-12-23 | $17.12 | $17.39 | $16.92 | $16.95 | $16.95 | 876,018 |
| 2024-12-20 | $17.10 | $17.74 | $17.00 | $17.08 | $17.08 | 2,316,194 |
| 2024-12-19 | $17.33 | $17.36 | $16.99 | $17.19 | $17.19 | 886,667 |
| 2024-12-18 | $18.00 | $18.18 | $16.96 | $17.15 | $17.15 | 882,987 |
| 2024-12-17 | $17.90 | $18.24 | $17.62 | $17.83 | $17.83 | 962,964 |
| 2024-12-16 | $18.10 | $18.37 | $17.91 | $17.97 | $17.97 | 555,198 |
| 2024-12-13 | $18.46 | $18.64 | $18.11 | $18.26 | $18.26 | 555,841 |
| 2024-12-12 | $18.30 | $18.62 | $18.30 | $18.50 | $18.50 | 416,426 |
| 2024-12-11 | $18.67 | $18.83 | $18.39 | $18.62 | $18.62 | 572,140 |
| 2024-12-10 | $18.73 | $18.89 | $18.35 | $18.56 | $18.56 | 442,179 |
| 2024-12-09 | $18.30 | $19.15 | $18.27 | $18.84 | $18.84 | 916,183 |
| 2024-12-06 | $18.24 | $18.42 | $18.04 | $18.13 | $18.13 | 548,555 |
| 2024-12-05 | $19.37 | $19.37 | $18.06 | $18.11 | $18.11 | 826,920 |
| 2024-12-04 | $19.14 | $19.53 | $19.08 | $19.40 | $19.40 | 1,149,729 |
| 2024-12-03 | $19.37 | $19.38 | $18.77 | $19.12 | $19.12 | 1,128,617 |
| 2024-12-02 | $19.48 | $19.77 | $19.40 | $19.45 | $19.45 | 1,009,607 |
| 2024-11-29 | $19.59 | $19.60 | $19.36 | $19.53 | $19.53 | 559,502 |
| 2024-11-27 | $19.36 | $19.75 | $19.36 | $19.49 | $19.49 | 652,526 |
| 2024-11-26 | $19.47 | $19.63 | $19.16 | $19.25 | $19.25 | 864,316 |
| 2024-11-25 | $19.78 | $19.83 | $19.33 | $19.52 | $19.52 | 1,413,460 |
| 2024-11-22 | $18.50 | $19.13 | $18.41 | $19.02 | $19.02 | 794,565 |
| 2024-11-21 | $18.35 | $18.74 | $18.28 | $18.49 | $18.49 | 948,793 |
| 2024-11-20 | $17.53 | $18.31 | $17.46 | $18.24 | $18.24 | 1,471,352 |
| 2024-11-19 | $17.71 | $17.96 | $17.63 | $17.71 | $17.71 | 1,164,801 |
| 2024-11-18 | $18.15 | $18.20 | $17.11 | $17.90 | $17.90 | 1,698,800 |
| 2024-11-15 | $19.00 | $19.22 | $18.00 | $18.01 | $18.01 | 1,379,072 |
| 2024-11-14 | $19.23 | $19.44 | $18.95 | $19.00 | $19.00 | 910,589 |
| 2024-11-13 | $19.16 | $19.55 | $19.14 | $19.32 | $19.32 | 886,969 |
| 2024-11-12 | $19.11 | $19.57 | $19.11 | $19.26 | $19.26 | 906,146 |
| 2024-11-11 | $19.84 | $19.85 | $19.40 | $19.50 | $19.50 | 929,218 |
| 2024-11-08 | $19.00 | $19.56 | $19.00 | $19.41 | $19.41 | 1,451,174 |
| 2024-11-07 | $19.21 | $19.68 | $19.12 | $19.23 | $19.23 | 1,329,360 |
| 2024-11-06 | $19.00 | $19.45 | $18.74 | $19.27 | $19.27 | 2,070,693 |
| 2024-11-05 | $17.27 | $17.99 | $16.92 | $17.90 | $17.90 | 798,329 |
| 2024-11-04 | $17.14 | $17.49 | $17.13 | $17.38 | $17.38 | 1,337,282 |
| 2024-11-01 | $17.18 | $17.43 | $17.16 | $17.26 | $17.26 | 840,613 |
| 2024-10-31 | $17.88 | $17.97 | $16.94 | $17.08 | $17.08 | 1,137,036 |
| 2024-10-30 | $17.95 | $18.35 | $17.57 | $17.87 | $17.87 | 1,116,656 |
| 2024-10-29 | $17.69 | $18.03 | $17.68 | $17.91 | $17.91 | 772,344 |
| 2024-10-28 | $17.70 | $18.14 | $17.69 | $17.98 | $17.98 | 808,881 |
| 2024-10-25 | $17.81 | $17.81 | $17.42 | $17.55 | $17.55 | 745,360 |
| 2024-10-24 | $17.97 | $18.17 | $17.56 | $17.70 | $17.70 | 742,684 |
| 2024-10-23 | $18.23 | $18.29 | $17.64 | $17.84 | $17.84 | 1,187,431 |
| 2024-10-22 | $17.95 | $18.36 | $17.82 | $18.35 | $18.35 | 1,222,071 |
| 2024-10-21 | $17.68 | $17.99 | $17.62 | $17.93 | $17.93 | 1,240,141 |
| 2024-10-18 | $17.30 | $17.89 | $17.24 | $17.78 | $17.78 | 1,115,275 |
| 2024-10-17 | $17.00 | $17.22 | $16.74 | $17.21 | $17.21 | 827,482 |
| 2024-10-16 | $16.72 | $16.95 | $16.59 | $16.88 | $16.88 | 594,214 |
| 2024-10-15 | $16.54 | $16.71 | $16.36 | $16.65 | $16.65 | 879,685 |
| 2024-10-14 | $16.22 | $16.75 | $16.21 | $16.65 | $16.65 | 873,809 |
| 2024-10-11 | $16.12 | $16.84 | $16.06 | $16.50 | $16.50 | 1,403,983 |
| 2024-10-10 | $15.02 | $16.39 | $15.00 | $16.16 | $16.16 | 2,276,537 |
| 2024-10-09 | $14.90 | $15.40 | $14.88 | $15.05 | $15.05 | 1,054,634 |
| 2024-10-08 | $15.14 | $15.20 | $14.87 | $14.88 | $14.88 | 1,511,819 |
| 2024-10-07 | $15.68 | $15.83 | $15.02 | $15.11 | $15.11 | 2,079,118 |
| 2024-10-04 | $15.37 | $15.80 | $15.37 | $15.78 | $15.78 | 1,176,655 |
| 2024-10-03 | $15.44 | $15.58 | $15.17 | $15.18 | $15.18 | 1,569,830 |
| 2024-10-02 | $15.51 | $15.71 | $15.42 | $15.44 | $15.44 | 1,436,725 |
| 2024-10-01 | $16.14 | $16.40 | $15.18 | $15.50 | $15.50 | 3,637,994 |
| 2024-09-30 | $17.00 | $17.42 | $16.91 | $16.95 | $16.95 | 943,496 |
| 2024-09-27 | $17.46 | $17.78 | $17.34 | $17.43 | $17.43 | 614,030 |
| 2024-09-26 | $16.76 | $17.27 | $16.51 | $17.19 | $17.19 | 869,018 |
| 2024-09-25 | $16.59 | $16.59 | $16.39 | $16.44 | $16.44 | 994,242 |
| 2024-09-24 | $16.53 | $16.77 | $16.49 | $16.65 | $16.65 | 658,206 |
| 2024-09-23 | $17.27 | $17.30 | $16.35 | $16.41 | $16.41 | 2,217,615 |
| 2024-09-20 | $17.70 | $17.74 | $17.24 | $17.42 | $17.42 | 1,413,837 |
| 2024-09-19 | $17.97 | $18.23 | $17.56 | $17.74 | $17.74 | 1,014,756 |
| 2024-09-18 | $17.30 | $17.82 | $17.18 | $17.46 | $17.46 | 754,432 |
| 2024-09-17 | $17.15 | $17.80 | $17.07 | $17.37 | $17.37 | 800,584 |
| 2024-09-16 | $17.12 | $17.22 | $16.90 | $17.06 | $17.06 | 967,213 |
| 2024-09-13 | $17.00 | $17.14 | $16.96 | $17.04 | $17.04 | 863,207 |
| 2024-09-12 | $17.00 | $17.12 | $16.36 | $16.75 | $16.75 | 1,067,166 |
| 2024-09-11 | $16.79 | $17.24 | $16.74 | $16.90 | $16.90 | 1,774,453 |
| 2024-09-10 | $16.77 | $17.41 | $16.27 | $16.89 | $16.89 | 2,195,384 |
| 2024-09-09 | $15.69 | $15.95 | $15.48 | $15.52 | $15.52 | 849,532 |
| 2024-09-06 | $15.64 | $15.88 | $15.46 | $15.68 | $15.68 | 731,315 |
| 2024-09-05 | $15.60 | $15.82 | $15.48 | $15.65 | $15.65 | 992,529 |
| 2024-09-04 | $15.55 | $15.93 | $15.39 | $15.43 | $15.43 | 876,802 |
| 2024-09-03 | $16.54 | $16.66 | $15.71 | $15.72 | $15.72 | 1,084,090 |
| 2024-08-30 | $16.08 | $16.75 | $16.08 | $16.71 | $16.71 | 1,263,773 |
| 2024-08-29 | $15.90 | $16.20 | $15.85 | $16.00 | $16.00 | 1,226,927 |
| 2024-08-28 | $15.58 | $15.76 | $15.41 | $15.66 | $15.66 | 648,091 |
| 2024-08-27 | $16.03 | $16.03 | $15.50 | $15.62 | $15.62 | 731,349 |
| 2024-08-26 | $16.42 | $16.42 | $16.01 | $16.09 | $16.09 | 1,148,822 |
| 2024-08-23 | $15.59 | $16.30 | $15.58 | $16.25 | $16.25 | 1,133,940 |
| 2024-08-22 | $16.04 | $16.17 | $15.41 | $15.49 | $15.49 | 710,382 |
| 2024-08-21 | $15.80 | $16.08 | $15.58 | $16.01 | $16.01 | 747,882 |
| 2024-08-20 | $15.98 | $16.01 | $15.66 | $15.68 | $15.68 | 787,778 |
| 2024-08-19 | $16.07 | $16.24 | $15.91 | $16.04 | $16.04 | 951,841 |
| 2024-08-16 | $15.96 | $16.18 | $15.91 | $16.00 | $16.00 | 695,616 |
| 2024-08-15 | $16.20 | $16.35 | $15.93 | $15.98 | $15.98 | 844,627 |
| 2024-08-14 | $16.16 | $16.20 | $15.62 | $15.78 | $15.78 | 597,243 |
| 2024-08-13 | $15.74 | $16.22 | $15.69 | $16.05 | $16.05 | 849,787 |
| 2024-08-12 | $16.12 | $16.13 | $15.68 | $15.70 | $15.70 | 806,420 |
| 2024-08-09 | $16.80 | $16.86 | $16.05 | $16.12 | $16.12 | 884,253 |
| 2024-08-08 | $16.74 | $17.09 | $16.59 | $16.78 | $16.78 | 735,265 |
| 2024-08-07 | $17.14 | $17.43 | $16.54 | $16.55 | $16.55 | 983,240 |
| 2024-08-06 | $16.59 | $17.34 | $16.36 | $16.92 | $16.92 | 1,148,776 |
| 2024-08-05 | $16.40 | $16.83 | $16.03 | $16.49 | $16.49 | 1,508,432 |
| 2024-08-02 | $16.05 | $17.16 | $15.81 | $17.16 | $17.16 | 2,452,116 |
| 2024-08-01 | $17.32 | $18.64 | $15.98 | $16.57 | $16.57 | 3,292,008 |
| 2024-07-31 | $17.91 | $18.60 | $17.77 | $18.12 | $18.12 | 1,268,722 |
| 2024-07-30 | $18.04 | $18.31 | $17.83 | $17.89 | $17.89 | 699,071 |
| 2024-07-29 | $17.95 | $18.06 | $17.70 | $18.01 | $18.01 | 813,427 |
| 2024-07-26 | $17.81 | $17.92 | $17.45 | $17.89 | $17.89 | 562,517 |
| 2024-07-25 | $17.94 | $18.05 | $17.40 | $17.60 | $17.60 | 878,737 |
| 2024-07-24 | $17.68 | $18.20 | $17.66 | $17.70 | $17.70 | 1,151,884 |
| 2024-07-23 | $17.01 | $17.88 | $16.84 | $17.84 | $17.84 | 1,219,355 |
| 2024-07-22 | $17.82 | $17.85 | $17.17 | $17.75 | $17.75 | 767,966 |
| 2024-07-19 | $17.97 | $17.97 | $17.33 | $17.69 | $17.69 | 741,122 |
| 2024-07-18 | $18.61 | $18.76 | $17.92 | $17.94 | $17.94 | 1,093,484 |
| 2024-07-17 | $18.98 | $19.60 | $18.70 | $18.72 | $18.72 | 1,348,162 |
| 2024-07-16 | $17.98 | $19.08 | $17.94 | $19.06 | $19.06 | 1,185,800 |
| 2024-07-15 | $17.96 | $18.18 | $17.52 | $17.83 | $17.83 | 1,449,806 |
| 2024-07-12 | $16.98 | $18.03 | $16.96 | $17.87 | $17.87 | 2,371,007 |
| 2024-07-11 | $16.61 | $17.55 | $16.44 | $16.82 | $16.82 | 4,253,822 |
| 2024-07-10 | $17.22 | $17.56 | $17.20 | $17.55 | $17.55 | 1,093,293 |
| 2024-07-09 | $17.40 | $17.47 | $17.16 | $17.17 | $17.17 | 1,614,525 |
| 2024-07-08 | $17.40 | $17.63 | $17.25 | $17.41 | $17.41 | 1,269,265 |
| 2024-07-05 | $17.48 | $17.58 | $17.19 | $17.37 | $17.37 | 1,050,391 |
| 2024-07-03 | $17.45 | $17.88 | $17.44 | $17.48 | $17.48 | 902,336 |
| 2024-07-02 | $17.87 | $17.98 | $17.15 | $17.41 | $17.41 | 1,196,559 |
| 2024-07-01 | $18.21 | $18.56 | $17.83 | $17.87 | $17.87 | 1,479,322 |
| 2024-06-28 | $18.23 | $18.46 | $18.12 | $18.24 | $18.24 | 4,030,970 |
| 2024-06-27 | $17.27 | $18.07 | $17.21 | $18.06 | $18.06 | 1,098,707 |
| 2024-06-26 | $17.90 | $18.07 | $17.26 | $17.31 | $17.31 | 1,689,829 |
| 2024-06-25 | $18.03 | $18.10 | $17.82 | $18.00 | $18.00 | 1,255,508 |
| 2024-06-24 | $18.20 | $18.37 | $17.92 | $18.03 | $18.03 | 1,298,332 |
| 2024-06-21 | $17.78 | $18.24 | $17.74 | $18.17 | $18.17 | 1,157,310 |
| 2024-06-20 | $17.45 | $17.91 | $17.32 | $17.81 | $17.81 | 1,330,314 |
| 2024-06-18 | $18.30 | $18.50 | $17.38 | $17.41 | $17.41 | 1,694,297 |
| 2024-06-17 | $18.21 | $18.56 | $18.12 | $18.36 | $18.36 | 1,098,874 |
| 2024-06-14 | $18.01 | $18.43 | $18.01 | $18.24 | $18.24 | 891,789 |
| 2024-06-13 | $18.27 | $18.50 | $18.02 | $18.20 | $18.20 | 921,994 |
| 2024-06-12 | $19.27 | $19.40 | $18.30 | $18.33 | $18.33 | 1,233,272 |
| 2024-06-11 | $18.44 | $18.91 | $18.39 | $18.82 | $18.82 | 785,025 |
| 2024-06-10 | $18.14 | $18.83 | $18.06 | $18.63 | $18.63 | 1,451,634 |
| 2024-06-07 | $18.17 | $18.52 | $18.08 | $18.25 | $18.25 | 1,552,513 |
| 2024-06-06 | $18.60 | $18.67 | $18.25 | $18.37 | $18.37 | 1,378,975 |
| 2024-06-05 | $18.85 | $18.87 | $18.39 | $18.73 | $18.73 | 1,317,663 |
| 2024-06-04 | $19.10 | $19.25 | $18.75 | $18.82 | $18.82 | 718,902 |
| 2024-06-03 | $19.23 | $19.28 | $18.77 | $19.25 | $19.25 | 892,205 |
| 2024-05-31 | $19.04 | $19.18 | $18.72 | $19.13 | $19.13 | 799,561 |
| 2024-05-30 | $18.94 | $19.08 | $18.74 | $18.87 | $18.87 | 640,901 |
| 2024-05-29 | $19.31 | $19.45 | $18.74 | $18.76 | $18.76 | 957,269 |
| 2024-05-28 | $18.76 | $19.71 | $18.68 | $19.62 | $19.62 | 1,599,333 |
| 2024-05-24 | $18.55 | $18.63 | $18.36 | $18.48 | $18.48 | 921,840 |
| 2024-05-23 | $19.16 | $19.18 | $18.41 | $18.45 | $18.45 | 1,118,552 |
| 2024-05-22 | $18.71 | $19.11 | $18.58 | $19.10 | $19.10 | 1,031,191 |
| 2024-05-21 | $18.85 | $18.90 | $18.63 | $18.75 | $18.75 | 764,062 |
| 2024-05-20 | $18.06 | $19.06 | $18.06 | $19.00 | $19.00 | 813,189 |
| 2024-05-17 | $18.67 | $18.67 | $18.44 | $18.46 | $18.46 | 786,082 |
| 2024-05-16 | $18.67 | $18.81 | $18.59 | $18.64 | $18.64 | 1,024,614 |
| 2024-05-15 | $18.87 | $19.05 | $18.50 | $18.85 | $18.85 | 1,056,362 |
| 2024-05-14 | $18.88 | $18.93 | $18.48 | $18.58 | $18.58 | 978,212 |
| 2024-05-13 | $18.25 | $18.70 | $18.25 | $18.49 | $18.49 | 937,939 |
| 2024-05-10 | $18.50 | $18.51 | $18.09 | $18.10 | $18.10 | 1,001,694 |
| 2024-05-09 | $18.41 | $18.52 | $18.32 | $18.36 | $18.36 | 1,150,469 |
| 2024-05-08 | $18.27 | $18.54 | $18.18 | $18.30 | $18.30 | 1,185,723 |
| 2024-05-07 | $18.67 | $18.95 | $18.45 | $18.50 | $18.50 | 1,185,461 |
| 2024-05-06 | $17.91 | $18.66 | $17.91 | $18.65 | $18.65 | 1,554,694 |
| 2024-05-03 | $17.73 | $18.07 | $17.25 | $17.64 | $17.64 | 1,596,228 |
| 2024-05-02 | $17.00 | $18.08 | $16.72 | $17.36 | $17.36 | 2,644,287 |
| 2024-05-01 | $17.19 | $17.73 | $16.92 | $17.24 | $17.24 | 1,571,454 |
| 2024-04-30 | $17.01 | $17.33 | $16.84 | $17.19 | $17.19 | 1,114,428 |
| 2024-04-29 | $17.20 | $17.49 | $17.07 | $17.23 | $17.23 | 920,780 |
| 2024-04-26 | $17.03 | $17.32 | $16.87 | $17.14 | $17.14 | 970,055 |
| 2024-04-25 | $17.18 | $17.18 | $16.82 | $17.02 | $17.02 | 1,032,440 |
| 2024-04-24 | $17.40 | $17.44 | $17.16 | $17.36 | $17.36 | 924,945 |
| 2024-04-23 | $17.30 | $17.80 | $17.20 | $17.37 | $17.37 | 923,636 |
| 2024-04-22 | $17.55 | $17.55 | $16.98 | $17.14 | $17.14 | 1,218,459 |
| 2024-04-19 | $17.21 | $17.57 | $16.96 | $17.41 | $17.41 | 1,931,429 |
| 2024-04-18 | $17.52 | $17.95 | $17.29 | $17.34 | $17.34 | 1,504,704 |
| 2024-04-17 | $17.81 | $17.91 | $17.44 | $17.45 | $17.45 | 946,631 |
| 2024-04-16 | $17.55 | $17.87 | $17.29 | $17.62 | $17.62 | 1,279,080 |
| 2024-04-15 | $18.00 | $18.07 | $17.40 | $17.69 | $17.69 | 2,195,951 |
| 2024-04-12 | $18.20 | $18.39 | $17.87 | $17.92 | $17.92 | 1,865,638 |
| 2024-04-11 | $19.00 | $19.28 | $18.39 | $18.47 | $18.47 | 1,375,371 |
| 2024-04-10 | $18.00 | $19.00 | $17.74 | $18.89 | $18.89 | 2,794,044 |
| 2024-04-09 | $18.30 | $19.40 | $18.14 | $18.43 | $18.43 | 5,024,911 |
| 2024-04-08 | $19.55 | $19.99 | $19.38 | $19.79 | $19.79 | 1,069,205 |
| 2024-04-05 | $19.80 | $20.01 | $19.52 | $19.55 | $19.55 | 1,277,428 |
| 2024-04-04 | $20.97 | $20.98 | $19.81 | $19.83 | $19.83 | 2,106,553 |
| 2024-04-03 | $20.50 | $20.74 | $20.45 | $20.62 | $20.62 | 746,124 |
| 2024-04-02 | $20.65 | $20.69 | $20.42 | $20.61 | $20.61 | 826,496 |
| 2024-04-01 | $21.70 | $21.76 | $20.87 | $21.00 | $21.00 | 738,982 |
| 2024-03-28 | $21.17 | $21.92 | $21.12 | $21.61 | $21.61 | 1,012,826 |
| 2024-03-27 | $20.85 | $21.34 | $20.82 | $21.20 | $21.20 | 821,667 |
| 2024-03-26 | $20.77 | $20.93 | $20.49 | $20.67 | $20.67 | 681,519 |
| 2024-03-25 | $20.60 | $20.84 | $20.41 | $20.45 | $20.45 | 709,845 |
| 2024-03-22 | $21.13 | $21.27 | $20.44 | $20.45 | $20.45 | 767,797 |
| 2024-03-21 | $21.50 | $21.75 | $21.21 | $21.23 | $21.23 | 955,272 |
| 2024-03-20 | $20.58 | $21.37 | $20.27 | $21.24 | $21.24 | 1,271,999 |
| 2024-03-19 | $20.61 | $20.73 | $20.00 | $20.59 | $20.59 | 2,308,565 |
| 2024-03-18 | $21.07 | $21.17 | $20.71 | $20.76 | $20.76 | 1,335,356 |
| 2024-03-15 | $21.22 | $21.51 | $20.81 | $20.91 | $20.91 | 1,895,497 |
| 2024-03-14 | $21.85 | $21.97 | $21.23 | $21.33 | $21.33 | 1,424,676 |
| 2024-03-13 | $21.34 | $22.00 | $21.33 | $21.92 | $21.92 | 1,109,470 |
| 2024-03-12 | $21.42 | $21.60 | $21.08 | $21.46 | $21.46 | 1,142,610 |
| 2024-03-11 | $21.94 | $22.22 | $21.35 | $21.54 | $21.54 | 1,004,897 |
| 2024-03-08 | $23.00 | $23.38 | $21.96 | $21.97 | $21.97 | 1,206,950 |
| 2024-03-07 | $22.96 | $23.08 | $22.63 | $22.67 | $22.67 | 796,095 |
| 2024-03-06 | $22.78 | $23.35 | $22.63 | $22.76 | $22.76 | 773,669 |
| 2024-03-05 | $23.05 | $23.20 | $22.75 | $22.94 | $22.94 | 907,234 |
| 2024-03-04 | $22.86 | $23.46 | $22.70 | $23.22 | $23.22 | 1,307,033 |
| 2024-03-01 | $22.09 | $23.03 | $21.88 | $22.93 | $22.93 | 1,434,675 |
| 2024-02-29 | $22.02 | $22.22 | $21.68 | $22.00 | $22.00 | 1,245,583 |
| 2024-02-28 | $21.64 | $22.16 | $21.60 | $21.68 | $21.68 | 1,416,339 |
| 2024-02-27 | $21.58 | $22.11 | $21.36 | $21.99 | $21.99 | 992,408 |
| 2024-02-26 | $21.34 | $21.65 | $21.20 | $21.44 | $21.44 | 1,078,398 |
| 2024-02-23 | $20.62 | $21.41 | $20.32 | $21.35 | $21.35 | 1,549,753 |
| 2024-02-22 | $20.86 | $21.07 | $20.47 | $20.69 | $20.69 | 1,697,145 |
| 2024-02-21 | $20.83 | $20.86 | $20.44 | $20.84 | $20.84 | 2,203,104 |
| 2024-02-20 | $21.57 | $22.00 | $19.70 | $20.97 | $20.97 | 6,944,093 |
| 2024-02-16 | $23.66 | $23.66 | $22.72 | $22.80 | $22.80 | 1,802,492 |
| 2024-02-15 | $23.26 | $24.03 | $23.16 | $23.77 | $23.77 | 1,567,901 |
| 2024-02-14 | $24.00 | $24.13 | $22.66 | $22.90 | $22.90 | 2,716,276 |
| 2024-02-13 | $23.94 | $25.12 | $23.50 | $23.67 | $23.67 | 3,896,747 |
| 2024-02-12 | $26.10 | $26.80 | $25.88 | $26.49 | $26.49 | 3,254,498 |
| 2024-02-09 | $25.50 | $26.02 | $25.06 | $25.96 | $25.96 | 1,792,600 |
| 2024-02-08 | $24.91 | $25.42 | $24.66 | $25.36 | $25.36 | 1,096,438 |
| 2024-02-07 | $24.84 | $25.15 | $24.41 | $25.01 | $25.01 | 1,403,487 |
| 2024-02-06 | $23.49 | $24.83 | $23.23 | $24.81 | $24.81 | 1,529,439 |
| 2024-02-05 | $23.68 | $23.81 | $23.33 | $23.54 | $23.54 | 1,224,716 |
| 2024-02-02 | $23.72 | $24.24 | $23.63 | $24.00 | $24.00 | 775,797 |
| 2024-02-01 | $23.91 | $24.16 | $23.55 | $24.12 | $24.12 | 878,103 |
| 2024-01-31 | $23.91 | $24.58 | $23.68 | $23.69 | $23.69 | 1,172,198 |
| 2024-01-30 | $24.14 | $24.23 | $23.88 | $24.03 | $24.03 | 1,083,392 |
| 2024-01-29 | $23.27 | $24.36 | $23.11 | $24.27 | $24.27 | 1,614,747 |
| 2024-01-26 | $23.40 | $23.65 | $23.00 | $23.25 | $23.25 | 1,353,512 |
| 2024-01-25 | $22.76 | $23.32 | $22.22 | $23.30 | $23.30 | 1,798,228 |
| 2024-01-24 | $23.45 | $23.47 | $22.62 | $22.72 | $22.72 | 1,113,431 |
| 2024-01-23 | $23.25 | $23.49 | $22.58 | $22.99 | $22.99 | 1,152,937 |
| 2024-01-22 | $22.70 | $23.39 | $22.60 | $23.07 | $23.07 | 1,524,163 |
| 2024-01-19 | $23.00 | $23.09 | $22.02 | $22.59 | $22.59 | 1,703,220 |
| 2024-01-18 | $22.04 | $23.01 | $21.93 | $22.90 | $22.90 | 2,191,316 |
| 2024-01-17 | $21.17 | $21.96 | $20.96 | $21.88 | $21.88 | 2,159,468 |
| 2024-01-16 | $20.76 | $21.66 | $20.72 | $21.57 | $21.57 | 3,299,245 |
| 2024-01-12 | $21.41 | $21.65 | $20.71 | $20.78 | $20.78 | 1,439,351 |
| 2024-01-11 | $21.90 | $22.00 | $21.00 | $21.19 | $21.19 | 1,537,495 |
| 2024-01-10 | $22.11 | $22.21 | $21.39 | $21.94 | $21.94 | 1,317,390 |
| 2024-01-09 | $21.09 | $22.47 | $21.07 | $22.08 | $22.08 | 1,935,028 |
| 2024-01-08 | $21.00 | $21.55 | $20.84 | $21.37 | $21.37 | 1,079,375 |
| 2024-01-05 | $20.82 | $21.26 | $20.70 | $20.96 | $20.96 | 1,340,261 |
| 2024-01-04 | $20.96 | $21.30 | $20.87 | $21.01 | $21.01 | 845,724 |
| 2024-01-03 | $21.93 | $21.93 | $20.84 | $21.00 | $21.00 | 2,061,546 |
| 2024-01-02 | $21.86 | $23.15 | $21.65 | $22.22 | $22.22 | 1,378,044 |
| 2023-12-29 | $22.54 | $22.66 | $22.19 | $22.24 | $22.24 | 953,367 |
| 2023-12-28 | $22.50 | $22.95 | $22.29 | $22.54 | $22.54 | 977,555 |
| 2023-12-27 | $23.07 | $23.17 | $22.37 | $22.50 | $22.50 | 892,147 |
| 2023-12-26 | $22.89 | $23.24 | $22.64 | $23.00 | $23.00 | 1,025,415 |
| 2023-12-22 | $22.81 | $23.12 | $22.59 | $22.72 | $22.72 | 909,738 |
| 2023-12-21 | $22.20 | $22.77 | $21.94 | $22.74 | $22.74 | 1,382,598 |
| 2023-12-20 | $22.80 | $22.91 | $21.80 | $21.81 | $21.81 | 1,147,284 |
| 2023-12-19 | $22.64 | $23.42 | $22.64 | $22.94 | $22.94 | 1,107,257 |
| 2023-12-18 | $22.88 | $23.05 | $22.34 | $22.35 | $22.35 | 1,267,143 |
| 2023-12-15 | $23.14 | $23.28 | $22.70 | $22.83 | $22.83 | 1,884,705 |
| 2023-12-14 | $22.69 | $23.66 | $22.68 | $23.09 | $23.09 | 2,070,232 |
| 2023-12-13 | $20.89 | $22.11 | $20.64 | $22.02 | $22.02 | 1,721,288 |
| 2023-12-12 | $21.49 | $21.60 | $20.66 | $20.90 | $20.90 | 1,483,817 |
| 2023-12-11 | $21.64 | $22.20 | $21.32 | $21.54 | $21.54 | 1,827,608 |
| 2023-12-08 | $20.76 | $21.96 | $20.75 | $21.74 | $21.74 | 2,124,079 |
| 2023-12-07 | $21.31 | $21.35 | $20.26 | $20.75 | $20.75 | 3,205,737 |
| 2023-12-06 | $20.34 | $22.05 | $20.14 | $21.26 | $21.26 | 6,423,635 |
| 2023-12-05 | $24.50 | $24.50 | $23.60 | $23.62 | $23.62 | 1,269,734 |
| 2023-12-04 | $24.52 | $25.39 | $24.45 | $24.69 | $24.69 | 1,704,107 |
| 2023-12-01 | $23.81 | $25.02 | $23.70 | $24.54 | $24.54 | 1,950,129 |
| 2023-11-30 | $23.94 | $24.20 | $23.41 | $23.75 | $23.75 | 1,376,927 |
| 2023-11-29 | $23.72 | $24.54 | $23.66 | $23.80 | $23.80 | 1,696,987 |
| 2023-11-28 | $22.57 | $23.76 | $22.53 | $23.39 | $23.39 | 1,516,185 |
| 2023-11-27 | $22.79 | $23.16 | $22.25 | $22.76 | $22.76 | 1,150,653 |
| 2023-11-24 | $23.22 | $23.54 | $22.91 | $22.92 | $22.92 | 710,366 |
| 2023-11-22 | $22.66 | $23.38 | $22.34 | $23.19 | $23.19 | 1,434,667 |
| 2023-11-21 | $22.50 | $22.69 | $22.21 | $22.50 | $22.50 | 1,210,400 |
| 2023-11-20 | $22.24 | $22.89 | $22.00 | $22.60 | $22.60 | 1,997,807 |
| 2023-11-17 | $21.92 | $22.60 | $21.69 | $22.09 | $22.09 | 1,905,792 |
| 2023-11-16 | $22.10 | $22.43 | $21.38 | $21.71 | $21.71 | 1,691,613 |
| 2023-11-15 | $21.31 | $22.58 | $20.90 | $22.18 | $22.18 | 2,929,404 |
| 2023-11-14 | $20.46 | $21.21 | $20.46 | $20.97 | $20.97 | 1,671,817 |
| 2023-11-13 | $19.66 | $20.31 | $19.47 | $19.82 | $19.82 | 1,332,132 |
| 2023-11-10 | $19.73 | $19.77 | $19.06 | $19.50 | $19.50 | 1,929,740 |
| 2023-11-09 | $20.02 | $20.23 | $19.51 | $19.69 | $19.69 | 1,682,468 |
| 2023-11-08 | $19.92 | $20.98 | $19.68 | $19.99 | $19.99 | 3,901,179 |
| 2023-11-07 | $20.66 | $20.87 | $19.53 | $19.68 | $19.68 | 3,666,277 |
| 2023-11-06 | $21.67 | $21.83 | $20.18 | $20.47 | $20.47 | 2,108,159 |
| 2023-11-03 | $21.83 | $22.00 | $21.21 | $21.48 | $21.48 | 2,100,538 |
| 2023-11-02 | $21.00 | $21.85 | $20.63 | $21.76 | $21.76 | 3,693,011 |
| 2023-11-01 | $19.02 | $19.20 | $18.57 | $19.03 | $19.03 | 2,155,889 |
| 2023-10-31 | $19.14 | $19.67 | $19.06 | $19.10 | $19.10 | 2,118,689 |
| 2023-10-30 | $19.40 | $19.61 | $18.80 | $19.02 | $19.02 | 2,028,817 |
| 2023-10-27 | $19.72 | $19.91 | $18.97 | $19.13 | $19.13 | 3,042,086 |
| 2023-10-26 | $19.61 | $19.61 | $19.02 | $19.25 | $19.25 | 1,962,134 |
| 2023-10-25 | $19.96 | $20.03 | $19.51 | $19.70 | $19.70 | 1,811,027 |
| 2023-10-24 | $20.12 | $20.88 | $20.09 | $20.27 | $20.27 | 1,685,762 |
| 2023-10-23 | $19.53 | $20.02 | $19.05 | $19.93 | $19.93 | 1,999,165 |
| 2023-10-20 | $19.78 | $19.89 | $19.27 | $19.70 | $19.70 | 2,346,784 |
| 2023-10-19 | $20.86 | $21.08 | $19.67 | $19.86 | $19.86 | 2,634,094 |
| 2023-10-18 | $21.10 | $21.41 | $20.53 | $20.74 | $20.74 | 1,881,378 |
| 2023-10-17 | $21.05 | $22.02 | $21.05 | $21.23 | $21.23 | 2,714,195 |
| 2023-10-16 | $21.00 | $22.05 | $20.43 | $21.32 | $21.32 | 4,573,345 |
| 2023-10-13 | $22.31 | $22.87 | $20.63 | $20.75 | $20.75 | 6,323,226 |
| 2023-10-12 | $24.14 | $24.19 | $21.14 | $22.40 | $22.40 | 16,356,898 |
| 2023-10-11 | $29.05 | $29.17 | $27.12 | $27.99 | $27.99 | 3,025,568 |
| 2023-10-10 | $28.32 | $29.29 | $27.86 | $29.03 | $29.03 | 2,599,124 |
| 2023-10-09 | $27.46 | $28.14 | $26.47 | $27.83 | $27.83 | 3,671,521 |
| 2023-10-06 | $27.88 | $28.83 | $27.87 | $28.71 | $28.71 | 1,229,018 |
| 2023-10-05 | $28.30 | $28.48 | $27.65 | $28.24 | $28.24 | 1,525,761 |
| 2023-10-04 | $28.55 | $28.56 | $27.60 | $28.21 | $28.21 | 1,493,347 |
| 2023-10-03 | $29.87 | $30.03 | $28.25 | $28.43 | $28.43 | 2,256,816 |
| 2023-10-02 | $30.58 | $30.76 | $29.69 | $30.13 | $30.13 | 1,300,413 |
| 2023-09-29 | $31.36 | $31.39 | $30.08 | $30.46 | $30.46 | 2,146,207 |
| 2023-09-28 | $32.59 | $33.62 | $30.85 | $30.95 | $30.95 | 3,900,597 |
| 2023-09-27 | $32.50 | $33.12 | $32.23 | $32.56 | $32.56 | 915,070 |
| 2023-09-26 | $32.06 | $32.72 | $32.01 | $32.24 | $32.24 | 804,794 |
| 2023-09-25 | $32.16 | $32.45 | $31.93 | $32.41 | $32.41 | 819,723 |
| 2023-09-22 | $32.50 | $32.81 | $32.12 | $32.28 | $32.28 | 894,456 |
| 2023-09-21 | $32.85 | $32.93 | $32.08 | $32.25 | $32.25 | 1,154,778 |
| 2023-09-20 | $34.15 | $34.15 | $33.05 | $33.07 | $33.07 | 821,586 |
| 2023-09-19 | $33.91 | $33.98 | $33.47 | $33.73 | $33.73 | 916,792 |
| 2023-09-18 | $33.97 | $34.43 | $33.80 | $33.91 | $33.91 | 1,125,995 |
| 2023-09-15 | $34.80 | $35.15 | $33.82 | $33.99 | $33.99 | 1,249,087 |
| 2023-09-14 | $34.85 | $35.58 | $34.47 | $34.91 | $34.91 | 1,537,960 |
| 2023-09-13 | $36.31 | $36.34 | $34.20 | $34.47 | $34.47 | 2,555,407 |
| 2023-09-12 | $37.46 | $37.87 | $36.52 | $36.65 | $36.65 | 1,108,700 |
| 2023-09-11 | $38.33 | $38.33 | $37.53 | $37.79 | $37.79 | 452,886 |
| 2023-09-08 | $38.03 | $38.37 | $37.88 | $37.91 | $37.91 | 484,411 |
| 2023-09-07 | $39.25 | $39.25 | $38.04 | $38.19 | $38.19 | 753,696 |
| 2023-09-06 | $38.85 | $39.48 | $38.73 | $39.40 | $39.40 | 1,017,197 |
| 2023-09-05 | $39.30 | $39.39 | $38.20 | $38.91 | $38.91 | 866,921 |
| 2023-09-01 | $39.54 | $39.54 | $38.77 | $39.49 | $39.49 | 763,661 |
| 2023-08-31 | $40.07 | $40.40 | $39.04 | $39.09 | $39.09 | 931,990 |
| 2023-08-30 | $38.71 | $40.40 | $38.70 | $40.07 | $40.07 | 1,458,678 |
| 2023-08-29 | $37.97 | $39.13 | $37.67 | $38.81 | $38.81 | 786,556 |
| 2023-08-28 | $38.46 | $38.73 | $37.70 | $37.91 | $37.91 | 527,972 |
| 2023-08-25 | $37.98 | $38.20 | $37.37 | $38.04 | $38.04 | 640,748 |
| 2023-08-24 | $39.17 | $39.22 | $37.80 | $37.80 | $37.80 | 762,070 |
| 2023-08-23 | $37.83 | $39.18 | $37.70 | $39.06 | $39.06 | 899,469 |
| 2023-08-22 | $37.64 | $38.10 | $37.38 | $37.80 | $37.80 | 732,046 |
| 2023-08-21 | $37.62 | $37.64 | $36.91 | $37.53 | $37.53 | 852,045 |
| 2023-08-18 | $36.63 | $37.78 | $36.63 | $37.46 | $37.46 | 1,356,554 |
| 2023-08-17 | $37.95 | $37.99 | $36.97 | $37.15 | $37.15 | 1,317,645 |
| 2023-08-16 | $38.90 | $39.07 | $37.78 | $38.09 | $38.09 | 1,452,018 |
| 2023-08-15 | $40.69 | $40.75 | $38.96 | $39.06 | $39.06 | 1,537,335 |
| 2023-08-14 | $40.52 | $41.15 | $40.12 | $41.06 | $41.06 | 755,183 |
| 2023-08-11 | $40.16 | $40.95 | $39.95 | $40.62 | $40.62 | 1,158,487 |
| 2023-08-10 | $42.43 | $42.88 | $40.42 | $40.69 | $40.69 | 2,205,678 |
| 2023-08-09 | $43.01 | $43.18 | $42.04 | $42.20 | $42.20 | 890,165 |
| 2023-08-08 | $42.35 | $43.37 | $42.22 | $43.16 | $43.16 | 996,102 |
| 2023-08-07 | $42.97 | $43.50 | $42.36 | $42.97 | $42.97 | 934,566 |
| 2023-08-04 | $43.17 | $43.22 | $42.43 | $42.70 | $42.70 | 740,513 |
| 2023-08-03 | $42.98 | $43.58 | $42.69 | $43.00 | $43.00 | 826,282 |
| 2023-08-02 | $42.87 | $43.45 | $41.90 | $43.39 | $43.39 | 1,259,255 |
| 2023-08-01 | $42.81 | $44.41 | $42.57 | $43.84 | $43.84 | 1,164,358 |
| 2023-07-31 | $43.00 | $43.24 | $42.12 | $42.91 | $42.91 | 1,974,301 |
| 2023-07-28 | $44.73 | $44.78 | $41.86 | $42.85 | $42.85 | 2,522,255 |
| 2023-07-27 | $46.08 | $48.25 | $43.77 | $44.06 | $44.06 | 3,231,221 |
| 2023-07-26 | $43.25 | $45.14 | $43.19 | $45.03 | $45.03 | 1,290,547 |
| 2023-07-25 | $44.59 | $44.89 | $43.65 | $43.77 | $43.77 | 1,195,845 |
| 2023-07-24 | $45.13 | $45.43 | $44.61 | $44.63 | $44.63 | 941,137 |
| 2023-07-21 | $45.54 | $45.64 | $44.62 | $45.21 | $45.21 | 1,293,577 |
| 2023-07-20 | $45.61 | $45.96 | $44.80 | $45.25 | $45.25 | 1,264,089 |
| 2023-07-19 | $45.93 | $46.43 | $45.27 | $46.04 | $46.04 | 1,072,459 |
| 2023-07-18 | $45.06 | $46.18 | $44.77 | $45.79 | $45.79 | 1,502,552 |
| 2023-07-17 | $45.15 | $45.48 | $44.27 | $44.96 | $44.96 | 1,170,978 |
| 2023-07-14 | $45.09 | $45.63 | $44.52 | $44.94 | $44.94 | 1,864,987 |
| 2023-07-13 | $45.76 | $46.46 | $44.37 | $45.19 | $45.19 | 2,554,493 |
| 2023-07-12 | $42.08 | $45.52 | $41.80 | $45.22 | $45.22 | 6,353,632 |
| 2023-07-11 | $40.01 | $40.74 | $39.88 | $40.74 | $40.74 | 1,995,470 |
| 2023-07-10 | $38.13 | $39.86 | $38.12 | $39.82 | $39.82 | 2,188,616 |
| 2023-07-07 | $37.23 | $38.43 | $37.08 | $38.07 | $38.07 | 1,524,229 |
| 2023-07-06 | $37.05 | $37.57 | $36.49 | $37.13 | $37.13 | 1,270,105 |
| 2023-07-05 | $37.28 | $37.99 | $37.02 | $37.57 | $37.57 | 1,308,702 |
| 2023-07-03 | $37.33 | $37.48 | $36.97 | $37.45 | $37.45 | 419,475 |
| 2023-06-30 | $37.23 | $37.93 | $37.13 | $37.35 | $37.35 | 1,056,097 |
| 2023-06-29 | $36.75 | $37.52 | $36.67 | $36.76 | $36.76 | 735,482 |
| 2023-06-28 | $35.51 | $36.66 | $35.36 | $36.66 | $36.66 | 719,940 |
| 2023-06-27 | $35.63 | $36.09 | $35.14 | $35.82 | $35.82 | 788,698 |
| 2023-06-26 | $35.88 | $36.06 | $35.30 | $35.58 | $35.58 | 1,015,575 |
| 2023-06-23 | $36.00 | $36.58 | $35.69 | $35.97 | $35.97 | 11,622,124 |
| 2023-06-22 | $36.16 | $36.85 | $35.67 | $36.53 | $36.53 | 1,064,117 |
| 2023-06-21 | $37.38 | $37.38 | $35.77 | $36.35 | $36.35 | 2,106,773 |
| 2023-06-20 | $36.80 | $37.76 | $36.52 | $37.51 | $37.51 | 1,182,637 |
| 2023-06-16 | $37.22 | $37.64 | $36.83 | $36.99 | $36.99 | 1,394,705 |
| 2023-06-15 | $36.05 | $37.02 | $36.01 | $36.83 | $36.83 | 898,614 |
| 2023-06-14 | $36.31 | $36.93 | $35.97 | $36.42 | $36.42 | 2,138,135 |
| 2023-06-13 | $35.40 | $36.04 | $35.35 | $35.82 | $35.82 | 888,831 |
| 2023-06-12 | $34.02 | $35.31 | $34.00 | $35.03 | $35.03 | 1,196,897 |
| 2023-06-09 | $34.12 | $34.26 | $33.66 | $33.98 | $33.98 | 929,565 |
| 2023-06-08 | $34.10 | $34.74 | $33.91 | $34.11 | $34.11 | 857,751 |
| 2023-06-07 | $34.80 | $35.10 | $33.79 | $34.09 | $34.09 | 1,264,519 |
| 2023-06-06 | $34.00 | $34.65 | $33.56 | $34.56 | $34.56 | 1,062,180 |
| 2023-06-05 | $33.50 | $34.64 | $33.48 | $34.10 | $34.10 | 1,374,635 |
| 2023-06-02 | $32.75 | $33.58 | $32.57 | $33.50 | $33.50 | 1,012,986 |
| 2023-06-01 | $31.46 | $32.38 | $31.45 | $32.18 | $32.18 | 868,012 |
| 2023-05-31 | $31.86 | $31.93 | $31.17 | $31.57 | $31.57 | 1,452,434 |
| 2023-05-30 | $32.38 | $33.01 | $32.07 | $32.10 | $32.10 | 775,446 |
| 2023-05-26 | $32.40 | $32.62 | $31.95 | $32.22 | $32.22 | 987,100 |
| 2023-05-25 | $33.45 | $33.45 | $31.98 | $32.29 | $32.29 | 829,310 |
| 2023-05-24 | $33.88 | $34.16 | $32.75 | $33.22 | $33.22 | 1,291,138 |
| 2023-05-23 | $34.18 | $35.65 | $33.99 | $34.15 | $34.15 | 1,658,861 |
| 2023-05-22 | $33.48 | $34.45 | $33.26 | $34.26 | $34.26 | 964,707 |
| 2023-05-19 | $33.28 | $34.03 | $32.94 | $33.35 | $33.35 | 896,325 |
| 2023-05-18 | $32.83 | $33.20 | $32.59 | $33.18 | $33.18 | 1,283,677 |
| 2023-05-17 | $33.17 | $33.24 | $32.77 | $32.98 | $32.98 | 939,570 |
| 2023-05-16 | $33.74 | $33.82 | $32.84 | $32.97 | $32.97 | 888,610 |
| 2023-05-15 | $33.74 | $34.31 | $33.64 | $34.04 | $34.04 | 527,842 |
| 2023-05-12 | $34.50 | $34.56 | $33.23 | $33.58 | $33.58 | 939,276 |
| 2023-05-11 | $34.16 | $34.47 | $33.90 | $34.27 | $34.27 | 671,324 |
| 2023-05-10 | $35.32 | $35.40 | $34.13 | $34.47 | $34.47 | 832,025 |
| 2023-05-09 | $34.66 | $35.05 | $33.91 | $34.72 | $34.72 | 991,610 |
| 2023-05-08 | $34.02 | $35.40 | $34.00 | $34.96 | $34.96 | 1,578,264 |
| 2023-05-05 | $32.69 | $34.03 | $32.30 | $33.69 | $33.69 | 1,262,360 |
| 2023-05-04 | $33.70 | $33.70 | $32.07 | $32.26 | $32.26 | 2,057,875 |
| 2023-05-03 | $34.24 | $34.54 | $33.46 | $33.71 | $33.71 | 1,733,517 |
| 2023-05-02 | $35.51 | $35.77 | $33.62 | $33.83 | $33.83 | 4,028,217 |
| 2023-05-01 | $37.10 | $37.92 | $36.88 | $37.59 | $37.59 | 1,135,807 |
| 2023-04-28 | $36.42 | $37.52 | $36.21 | $37.26 | $37.26 | 689,833 |
| 2023-04-27 | $36.86 | $36.97 | $36.19 | $36.60 | $36.60 | 832,982 |
| 2023-04-26 | $36.75 | $37.47 | $36.57 | $36.62 | $36.62 | 693,748 |
| 2023-04-25 | $37.42 | $37.55 | $36.21 | $36.43 | $36.43 | 1,183,303 |
| 2023-04-24 | $37.48 | $37.87 | $37.04 | $37.73 | $37.73 | 811,738 |
| 2023-04-21 | $37.17 | $37.80 | $36.74 | $37.44 | $37.44 | 914,544 |
| 2023-04-20 | $36.43 | $37.55 | $36.37 | $37.11 | $37.11 | 997,317 |
| 2023-04-19 | $36.05 | $37.20 | $36.00 | $36.80 | $36.80 | 1,191,531 |
| 2023-04-18 | $37.24 | $37.24 | $36.20 | $36.29 | $36.29 | 994,739 |
| 2023-04-17 | $36.50 | $37.00 | $36.06 | $36.81 | $36.81 | 827,357 |
| 2023-04-14 | $36.91 | $37.89 | $36.26 | $36.68 | $36.68 | 1,101,913 |
| 2023-04-13 | $37.23 | $37.53 | $36.57 | $36.92 | $36.92 | 1,484,917 |
| 2023-04-12 | $36.59 | $38.38 | $36.33 | $36.90 | $36.90 | 4,852,291 |
| 2023-04-11 | $34.59 | $35.30 | $34.52 | $35.10 | $35.10 | 1,358,880 |
| 2023-04-10 | $32.88 | $34.80 | $32.70 | $34.51 | $34.51 | 2,046,121 |
| 2023-04-06 | $32.55 | $33.43 | $32.38 | $33.04 | $33.04 | 976,670 |
| 2023-04-05 | $33.20 | $33.33 | $32.13 | $32.60 | $32.60 | 1,154,206 |
| 2023-04-04 | $32.66 | $33.52 | $32.66 | $33.18 | $33.18 | 1,271,022 |
| 2023-04-03 | $31.96 | $33.17 | $31.93 | $32.59 | $32.59 | 1,580,372 |
| 2023-03-31 | $31.66 | $32.48 | $31.63 | $31.96 | $31.96 | 1,332,157 |
| 2023-03-30 | $31.70 | $32.00 | $31.45 | $31.52 | $31.52 | 1,035,860 |
| 2023-03-29 | $30.82 | $31.44 | $30.40 | $31.34 | $31.34 | 1,577,003 |
| 2023-03-28 | $30.48 | $30.49 | $29.73 | $30.00 | $30.00 | 1,107,075 |
| 2023-03-27 | $30.55 | $30.74 | $30.05 | $30.42 | $30.42 | 614,083 |
| 2023-03-24 | $30.23 | $30.61 | $29.47 | $30.03 | $30.03 | 1,049,099 |
| 2023-03-23 | $31.22 | $31.63 | $29.84 | $30.41 | $30.41 | 1,206,274 |
| 2023-03-22 | $31.60 | $32.10 | $30.46 | $30.48 | $30.48 | 1,209,663 |
| 2023-03-21 | $30.11 | $31.76 | $30.00 | $31.60 | $31.60 | 1,271,738 |
| 2023-03-20 | $29.86 | $30.04 | $29.20 | $29.72 | $29.72 | 1,703,942 |
| 2023-03-17 | $30.87 | $30.94 | $29.59 | $29.86 | $29.86 | 1,585,301 |
| 2023-03-16 | $30.90 | $31.37 | $29.81 | $30.89 | $30.89 | 1,682,381 |
| 2023-03-15 | $31.14 | $31.28 | $30.33 | $31.11 | $31.11 | 1,380,699 |
| 2023-03-14 | $31.90 | $32.22 | $31.25 | $31.78 | $31.78 | 1,307,713 |
| 2023-03-13 | $30.54 | $31.81 | $29.80 | $31.07 | $31.07 | 1,427,431 |
| 2023-03-10 | $32.50 | $32.67 | $30.67 | $31.11 | $31.11 | 1,658,694 |
| 2023-03-09 | $33.27 | $33.49 | $32.17 | $32.51 | $32.51 | 1,473,146 |
| 2023-03-08 | $34.01 | $34.11 | $32.83 | $33.21 | $33.21 | 1,909,339 |
| 2023-03-07 | $35.00 | $35.05 | $34.04 | $34.06 | $34.06 | 654,419 |
| 2023-03-06 | $35.26 | $36.07 | $34.96 | $35.02 | $35.02 | 874,602 |
| 2023-03-03 | $34.73 | $35.66 | $34.46 | $35.07 | $35.07 | 958,872 |
| 2023-03-02 | $34.03 | $34.60 | $33.73 | $34.45 | $34.45 | 718,395 |
| 2023-03-01 | $35.35 | $35.45 | $34.29 | $34.31 | $34.31 | 1,119,418 |
| 2023-02-28 | $34.97 | $35.98 | $34.78 | $35.31 | $35.31 | 1,956,336 |
| 2023-02-27 | $34.87 | $35.20 | $34.59 | $34.83 | $34.83 | 1,180,211 |
| 2023-02-24 | $35.30 | $35.50 | $34.71 | $34.81 | $34.81 | 1,317,719 |
| 2023-02-23 | $35.77 | $36.35 | $35.41 | $35.97 | $35.97 | 1,583,741 |
| 2023-02-22 | $35.69 | $36.41 | $35.21 | $36.07 | $36.07 | 869,729 |
| 2023-02-21 | $36.53 | $36.86 | $35.47 | $35.81 | $35.81 | 1,212,375 |
| 2023-02-17 | $37.56 | $38.36 | $36.94 | $37.02 | $37.02 | 3,043,918 |
| 2023-02-16 | $40.63 | $41.84 | $39.54 | $39.69 | $39.69 | 3,450,364 |
| 2023-02-15 | $37.20 | $41.46 | $37.20 | $41.45 | $41.45 | 4,154,496 |
| 2023-02-14 | $34.04 | $37.68 | $34.04 | $37.57 | $37.57 | 4,902,323 |
| 2023-02-13 | $34.71 | $34.81 | $33.60 | $34.00 | $34.00 | 2,761,730 |
| 2023-02-10 | $35.31 | $35.31 | $34.21 | $34.62 | $34.62 | 1,044,890 |
| 2023-02-09 | $36.68 | $37.00 | $35.18 | $35.36 | $35.36 | 992,615 |
| 2023-02-08 | $36.51 | $37.11 | $35.92 | $36.20 | $36.20 | 939,767 |
| 2023-02-07 | $36.54 | $36.75 | $35.44 | $36.55 | $36.55 | 1,030,956 |
| 2023-02-06 | $36.90 | $37.34 | $36.17 | $36.46 | $36.46 | 748,495 |
| 2023-02-03 | $37.37 | $38.85 | $37.07 | $37.24 | $37.24 | 1,181,912 |
| 2023-02-02 | $36.51 | $39.08 | $36.50 | $38.30 | $38.30 | 3,141,618 |
| 2023-02-01 | $35.00 | $36.10 | $34.38 | $35.85 | $35.85 | 1,176,724 |
| 2023-01-31 | $34.53 | $35.05 | $34.15 | $35.05 | $35.05 | 1,240,946 |
| 2023-01-30 | $35.12 | $35.48 | $34.42 | $34.47 | $34.47 | 687,543 |
| 2023-01-27 | $34.56 | $35.84 | $34.56 | $35.48 | $35.48 | 782,708 |
| 2023-01-26 | $35.20 | $35.40 | $34.32 | $34.92 | $34.92 | 706,773 |
| 2023-01-25 | $34.10 | $34.74 | $33.43 | $34.62 | $34.62 | 1,152,715 |
| 2023-01-24 | $34.25 | $35.19 | $33.90 | $34.72 | $34.72 | 983,658 |
| 2023-01-23 | $34.36 | $35.10 | $34.00 | $34.32 | $34.32 | 1,008,744 |
| 2023-01-20 | $34.07 | $34.52 | $33.55 | $34.31 | $34.31 | 1,104,581 |
| 2023-01-19 | $34.40 | $34.60 | $33.58 | $33.68 | $33.68 | 979,328 |
| 2023-01-18 | $35.47 | $35.95 | $34.51 | $34.69 | $34.69 | 2,241,719 |
| 2023-01-17 | $32.96 | $35.38 | $32.88 | $35.28 | $35.28 | 2,450,189 |
| 2023-01-13 | $32.40 | $32.88 | $31.80 | $32.70 | $32.70 | 1,438,066 |
| 2023-01-12 | $33.53 | $34.00 | $32.36 | $32.90 | $32.90 | 2,950,918 |
| 2023-01-11 | $37.41 | $37.59 | $32.75 | $33.17 | $33.17 | 6,478,288 |
| 2023-01-10 | $35.23 | $36.73 | $35.18 | $36.70 | $36.70 | 1,033,868 |
| 2023-01-09 | $38.33 | $38.50 | $35.64 | $35.71 | $35.71 | 2,626,944 |
| 2023-01-06 | $36.18 | $38.35 | $35.94 | $38.24 | $38.24 | 1,667,120 |
| 2023-01-05 | $35.97 | $36.78 | $35.57 | $35.75 | $35.75 | 1,006,406 |
| 2023-01-04 | $35.71 | $36.34 | $34.93 | $36.26 | $36.26 | 960,610 |
| 2023-01-03 | $34.67 | $35.81 | $34.62 | $35.26 | $35.26 | 1,406,537 |
| 2022-12-30 | $34.92 | $35.75 | $34.39 | $35.70 | $35.70 | 705,193 |
| 2022-12-29 | $34.83 | $35.87 | $34.74 | $35.56 | $35.56 | 772,575 |
| 2022-12-28 | $34.56 | $34.96 | $33.73 | $34.37 | $34.37 | 715,336 |
| 2022-12-27 | $35.18 | $35.94 | $34.61 | $34.71 | $34.71 | 790,619 |
| 2022-12-23 | $35.72 | $35.98 | $34.87 | $35.36 | $35.36 | 559,856 |
| 2022-12-22 | $36.60 | $37.16 | $34.26 | $35.95 | $35.95 | 1,434,457 |
| 2022-12-21 | $35.88 | $37.38 | $35.66 | $37.01 | $37.01 | 1,234,577 |
| 2022-12-20 | $35.21 | $35.98 | $34.50 | $35.22 | $35.22 | 782,102 |
| 2022-12-19 | $36.16 | $36.98 | $35.31 | $35.52 | $35.52 | 852,386 |
| 2022-12-16 | $35.73 | $36.52 | $35.63 | $36.33 | $36.33 | 609,332 |
| 2022-12-15 | $37.08 | $37.47 | $35.78 | $36.26 | $36.26 | 784,900 |
| 2022-12-14 | $37.39 | $38.87 | $37.25 | $38.03 | $38.03 | 749,997 |
| 2022-12-13 | $38.12 | $38.62 | $37.08 | $37.73 | $37.73 | 1,787,431 |
| 2022-12-12 | $35.50 | $36.86 | $35.04 | $36.78 | $36.78 | 733,490 |
| 2022-12-09 | $36.20 | $36.94 | $35.16 | $35.24 | $35.24 | 798,784 |
| 2022-12-08 | $35.66 | $36.75 | $34.82 | $36.43 | $36.43 | 806,674 |
| 2022-12-07 | $34.77 | $35.56 | $34.25 | $35.53 | $35.53 | 707,374 |
| 2022-12-06 | $36.66 | $36.70 | $34.45 | $34.86 | $34.86 | 1,331,302 |
| 2022-12-05 | $37.01 | $37.30 | $36.34 | $36.66 | $36.66 | 838,690 |
| 2022-12-02 | $37.35 | $38.13 | $37.02 | $37.54 | $37.54 | 570,373 |
| 2022-12-01 | $38.65 | $39.29 | $37.65 | $38.18 | $38.18 | 969,748 |
| 2022-11-30 | $36.06 | $38.51 | $35.81 | $38.39 | $38.39 | 1,312,590 |
| 2022-11-29 | $35.46 | $35.98 | $35.30 | $35.71 | $35.71 | 757,760 |
| 2022-11-28 | $35.73 | $36.24 | $35.09 | $35.40 | $35.40 | 720,901 |
| 2022-11-25 | $36.07 | $36.14 | $35.60 | $36.08 | $36.08 | 273,991 |
| 2022-11-23 | $36.36 | $37.18 | $35.37 | $36.15 | $36.15 | 839,469 |
| 2022-11-22 | $35.51 | $36.43 | $34.73 | $36.27 | $36.27 | 1,103,840 |
| 2022-11-21 | $35.78 | $36.43 | $35.13 | $35.41 | $35.41 | 892,877 |
| 2022-11-18 | $37.88 | $37.93 | $35.19 | $36.11 | $36.11 | 1,118,893 |
| 2022-11-17 | $36.33 | $36.97 | $35.43 | $36.87 | $36.87 | 1,266,388 |
| 2022-11-16 | $38.35 | $38.47 | $36.79 | $37.21 | $37.21 | 1,336,284 |
| 2022-11-15 | $37.96 | $40.29 | $37.73 | $38.71 | $38.71 | 2,553,575 |
| 2022-11-14 | $37.10 | $38.63 | $36.38 | $36.86 | $36.86 | 1,830,480 |
| 2022-11-11 | $34.88 | $39.00 | $34.71 | $37.52 | $37.52 | 3,025,972 |
| 2022-11-10 | $33.40 | $34.54 | $32.98 | $34.50 | $34.50 | 1,786,988 |
| 2022-11-09 | $33.25 | $33.44 | $31.28 | $31.32 | $31.32 | 1,583,577 |
| 2022-11-08 | $32.63 | $34.02 | $31.80 | $33.52 | $33.52 | 1,497,093 |
| 2022-11-07 | $33.03 | $33.30 | $31.96 | $32.74 | $32.74 | 885,504 |
| 2022-11-04 | $34.00 | $34.23 | $32.79 | $33.35 | $33.35 | 884,342 |
| 2022-11-03 | $32.11 | $34.50 | $31.67 | $33.54 | $33.54 | 1,440,184 |
| 2022-11-02 | $34.10 | $34.69 | $32.65 | $32.69 | $32.69 | 1,581,525 |
| 2022-11-01 | $35.16 | $36.10 | $34.10 | $34.27 | $34.27 | 1,029,185 |
| 2022-10-31 | $35.00 | $35.34 | $33.85 | $34.32 | $34.32 | 1,363,448 |
| 2022-10-28 | $36.06 | $36.06 | $34.35 | $35.27 | $35.27 | 1,705,532 |
| 2022-10-27 | $35.50 | $37.31 | $33.62 | $36.18 | $36.18 | 2,949,317 |
| 2022-10-26 | $33.20 | $35.60 | $33.09 | $34.42 | $34.42 | 1,406,516 |
| 2022-10-25 | $32.86 | $34.31 | $32.86 | $33.39 | $33.39 | 1,392,274 |
| 2022-10-24 | $32.45 | $32.66 | $31.40 | $32.49 | $32.49 | 1,172,042 |
| 2022-10-21 | $32.58 | $32.74 | $31.51 | $32.34 | $32.34 | 999,067 |
| 2022-10-20 | $32.21 | $33.67 | $31.75 | $32.58 | $32.58 | 1,313,990 |
| 2022-10-19 | $34.15 | $34.23 | $31.94 | $32.31 | $32.31 | 1,579,609 |
| 2022-10-18 | $36.00 | $36.37 | $33.93 | $34.42 | $34.42 | 1,952,319 |
| 2022-10-17 | $33.90 | $35.08 | $33.74 | $34.88 | $34.88 | 1,879,843 |
| 2022-10-14 | $35.24 | $36.27 | $32.96 | $33.12 | $33.12 | 2,864,874 |
| 2022-10-13 | $31.92 | $34.94 | $31.31 | $34.73 | $34.73 | 5,836,299 |
| 2022-10-12 | $31.50 | $31.50 | $29.70 | $30.39 | $30.39 | 1,428,696 |
| 2022-10-11 | $30.80 | $32.14 | $29.49 | $31.14 | $31.14 | 1,329,153 |
| 2022-10-10 | $30.99 | $31.45 | $30.18 | $30.95 | $30.95 | 936,173 |
| 2022-10-07 | $31.20 | $32.03 | $30.75 | $31.07 | $31.07 | 1,053,098 |
| 2022-10-06 | $31.91 | $32.76 | $31.75 | $31.89 | $31.89 | 1,335,484 |
| 2022-10-05 | $31.11 | $32.00 | $30.67 | $31.89 | $31.89 | 780,142 |
| 2022-10-04 | $31.33 | $32.69 | $31.28 | $31.82 | $31.82 | 1,394,690 |
| 2022-10-03 | $29.52 | $30.46 | $28.59 | $30.23 | $30.23 | 933,298 |
| 2022-09-30 | $28.64 | $31.08 | $28.51 | $29.11 | $29.11 | 1,284,772 |
| 2022-09-29 | $28.38 | $28.73 | $27.46 | $28.68 | $28.68 | 953,807 |
| 2022-09-28 | $27.79 | $29.28 | $27.60 | $29.06 | $29.06 | 1,085,710 |
| 2022-09-27 | $27.88 | $28.72 | $27.25 | $27.61 | $27.61 | 797,555 |
| 2022-09-26 | $26.96 | $28.54 | $26.10 | $27.25 | $27.25 | 1,500,038 |
| 2022-09-23 | $28.21 | $28.33 | $26.83 | $27.52 | $27.52 | 2,164,694 |
| 2022-09-22 | $30.63 | $30.76 | $28.20 | $28.77 | $28.77 | 1,930,546 |
| 2022-09-21 | $31.56 | $32.19 | $30.61 | $30.68 | $30.68 | 1,128,824 |
| 2022-09-20 | $31.54 | $32.22 | $30.97 | $31.20 | $31.20 | 1,085,950 |
| 2022-09-19 | $30.63 | $31.94 | $29.68 | $31.90 | $31.90 | 1,284,674 |
| 2022-09-16 | $31.80 | $31.99 | $30.57 | $31.19 | $31.19 | 1,520,017 |
| 2022-09-15 | $32.70 | $34.36 | $32.50 | $32.79 | $32.79 | 1,273,865 |
| 2022-09-14 | $32.77 | $33.03 | $32.04 | $32.83 | $32.83 | 827,246 |
| 2022-09-13 | $31.70 | $33.48 | $31.06 | $32.75 | $32.75 | 1,892,955 |
| 2022-09-12 | $33.23 | $33.79 | $32.84 | $33.58 | $33.58 | 1,107,234 |
| 2022-09-09 | $33.20 | $33.63 | $32.81 | $33.21 | $33.21 | 876,859 |
| 2022-09-08 | $30.91 | $32.69 | $30.77 | $32.65 | $32.65 | 1,172,193 |
| 2022-09-07 | $30.42 | $31.72 | $30.30 | $31.57 | $31.57 | 819,404 |
| 2022-09-06 | $31.01 | $31.38 | $30.42 | $30.59 | $30.59 | 788,655 |
| 2022-09-02 | $31.71 | $32.05 | $30.64 | $31.19 | $31.19 | 1,014,357 |
| 2022-09-01 | $31.22 | $31.71 | $30.01 | $31.13 | $31.13 | 1,785,912 |
| 2022-08-31 | $32.23 | $32.47 | $31.33 | $31.94 | $31.94 | 1,046,617 |
| 2022-08-30 | $32.17 | $32.77 | $30.85 | $31.81 | $31.81 | 1,206,233 |
| 2022-08-29 | $31.50 | $32.29 | $31.05 | $31.88 | $31.88 | 1,508,573 |
| 2022-08-26 | $34.34 | $34.34 | $32.08 | $32.21 | $32.21 | 2,167,008 |
| 2022-08-25 | $32.98 | $34.49 | $32.75 | $34.47 | $34.47 | 1,276,672 |
| 2022-08-24 | $32.13 | $32.69 | $32.03 | $32.30 | $32.30 | 841,582 |
| 2022-08-23 | $31.65 | $32.39 | $31.11 | $32.06 | $32.06 | 1,032,782 |
| 2022-08-22 | $31.61 | $31.95 | $31.11 | $31.61 | $31.61 | 1,103,745 |
| 2022-08-19 | $33.09 | $33.38 | $32.12 | $32.50 | $32.50 | 1,256,271 |
| 2022-08-18 | $34.26 | $34.70 | $33.38 | $33.96 | $33.96 | 1,028,794 |
| 2022-08-17 | $34.74 | $35.02 | $33.36 | $33.90 | $33.90 | 1,787,194 |
| 2022-08-16 | $36.80 | $36.90 | $35.13 | $35.47 | $35.47 | 1,352,472 |
| 2022-08-15 | $36.84 | $37.49 | $36.34 | $37.10 | $37.10 | 845,695 |
| 2022-08-12 | $36.46 | $37.30 | $35.70 | $36.98 | $36.98 | 1,296,669 |
| 2022-08-11 | $38.40 | $38.65 | $35.85 | $36.04 | $36.04 | 1,914,227 |
| 2022-08-10 | $37.02 | $37.88 | $36.75 | $37.80 | $37.80 | 1,613,910 |
| 2022-08-09 | $37.91 | $37.91 | $34.84 | $35.35 | $35.35 | 2,414,251 |
| 2022-08-08 | $37.90 | $38.70 | $37.61 | $38.27 | $38.27 | 1,738,376 |
| 2022-08-05 | $36.23 | $37.95 | $35.65 | $37.90 | $37.90 | 1,570,728 |
| 2022-08-04 | $36.29 | $37.91 | $35.65 | $37.24 | $37.24 | 2,585,303 |
| 2022-08-03 | $34.48 | $36.50 | $34.15 | $36.31 | $36.31 | 2,299,437 |
| 2022-08-02 | $33.92 | $34.75 | $33.67 | $33.95 | $33.95 | 1,332,913 |
| 2022-08-01 | $33.05 | $34.59 | $32.54 | $34.33 | $34.33 | 2,515,099 |
| 2022-07-29 | $33.04 | $33.37 | $32.04 | $33.24 | $33.24 | 1,999,580 |
| 2022-07-28 | $30.20 | $33.76 | $29.36 | $33.35 | $33.35 | 4,763,974 |
| 2022-07-27 | $28.46 | $29.45 | $27.98 | $29.28 | $29.28 | 1,923,922 |
| 2022-07-26 | $27.71 | $28.02 | $27.41 | $27.77 | $27.77 | 991,105 |
| 2022-07-25 | $28.33 | $28.88 | $27.64 | $28.03 | $28.03 | 1,095,288 |
| 2022-07-22 | $29.73 | $30.67 | $28.01 | $28.50 | $28.50 | 1,880,454 |
| 2022-07-21 | $29.80 | $30.39 | $29.41 | $29.76 | $29.76 | 1,807,823 |
| 2022-07-20 | $28.26 | $29.87 | $28.26 | $29.54 | $29.54 | 2,220,833 |
| 2022-07-19 | $26.87 | $28.31 | $26.49 | $28.15 | $28.15 | 1,410,231 |
| 2022-07-18 | $27.68 | $28.40 | $26.43 | $26.63 | $26.63 | 1,732,966 |
| 2022-07-15 | $27.41 | $27.52 | $26.15 | $27.30 | $27.30 | 2,313,548 |
| 2022-07-14 | $28.02 | $28.30 | $26.66 | $27.01 | $27.01 | 3,077,477 |
| 2022-07-13 | $25.97 | $29.44 | $25.73 | $28.11 | $28.11 | 6,233,105 |
| 2022-07-12 | $25.99 | $27.58 | $25.52 | $26.73 | $26.73 | 7,846,471 |
| 2022-07-11 | $24.19 | $24.62 | $23.09 | $23.14 | $23.14 | 1,236,440 |
| 2022-07-08 | $23.57 | $25.42 | $23.36 | $24.62 | $24.62 | 1,786,283 |
| 2022-07-07 | $22.88 | $24.06 | $22.84 | $23.81 | $23.81 | 1,129,709 |
| 2022-07-06 | $23.92 | $24.20 | $22.95 | $23.00 | $23.00 | 1,430,431 |
| 2022-07-05 | $22.13 | $23.89 | $21.86 | $23.88 | $23.88 | 1,115,442 |
| 2022-07-01 | $22.49 | $22.86 | $21.92 | $22.51 | $22.51 | 1,007,459 |
| 2022-06-30 | $22.86 | $23.21 | $21.81 | $22.41 | $22.41 | 1,582,269 |
| 2022-06-29 | $23.24 | $23.58 | $22.60 | $23.26 | $23.26 | 1,161,256 |
| 2022-06-28 | $24.40 | $24.93 | $23.17 | $23.18 | $23.18 | 1,053,858 |
| 2022-06-27 | $24.27 | $24.69 | $23.81 | $24.40 | $24.40 | 1,031,079 |
| 2022-06-24 | $23.31 | $24.14 | $22.88 | $24.14 | $24.14 | 1,234,568 |
| 2022-06-23 | $22.48 | $22.91 | $22.21 | $22.82 | $22.82 | 1,193,274 |
| 2022-06-22 | $21.98 | $22.59 | $21.71 | $22.33 | $22.33 | 821,242 |
| 2022-06-21 | $22.70 | $23.09 | $22.20 | $22.24 | $22.24 | 1,007,402 |
| 2022-06-17 | $21.97 | $22.70 | $21.97 | $22.18 | $22.18 | 1,234,885 |
| 2022-06-16 | $22.00 | $22.00 | $21.20 | $21.86 | $21.86 | 1,408,107 |
| 2022-06-15 | $22.15 | $23.11 | $22.00 | $22.60 | $22.60 | 2,061,839 |
| 2022-06-14 | $22.21 | $23.22 | $21.25 | $21.45 | $21.45 | 2,187,223 |
| 2022-06-13 | $22.43 | $23.01 | $21.87 | $22.15 | $22.15 | 2,158,242 |
| 2022-06-10 | $24.33 | $25.10 | $23.45 | $23.67 | $23.67 | 1,452,975 |
| 2022-06-09 | $25.86 | $25.86 | $24.76 | $24.93 | $24.93 | 1,293,336 |
| 2022-06-08 | $26.00 | $26.39 | $25.61 | $26.08 | $26.08 | 1,175,768 |
| 2022-06-07 | $25.20 | $26.04 | $24.94 | $25.91 | $25.91 | 966,328 |
| 2022-06-06 | $26.35 | $26.48 | $25.26 | $25.75 | $25.75 | 1,097,791 |
| 2022-06-03 | $26.14 | $26.41 | $25.20 | $25.78 | $25.78 | 935,118 |
| 2022-06-02 | $25.78 | $27.07 | $25.53 | $26.57 | $26.57 | 1,208,012 |
| 2022-06-01 | $27.06 | $27.32 | $25.13 | $25.56 | $25.56 | 1,607,615 |
| 2022-05-31 | $26.76 | $27.28 | $25.95 | $26.81 | $26.81 | 6,933,638 |
| 2022-05-27 | $26.38 | $27.62 | $26.38 | $26.64 | $26.64 | 2,608,121 |
| 2022-05-26 | $23.50 | $26.22 | $23.50 | $26.00 | $26.00 | 3,476,810 |
| 2022-05-25 | $22.43 | $23.49 | $22.43 | $23.25 | $23.25 | 1,346,111 |
| 2022-05-24 | $22.97 | $22.97 | $21.93 | $22.66 | $22.66 | 1,665,254 |
| 2022-05-23 | $23.34 | $23.74 | $22.90 | $23.45 | $23.45 | 870,685 |
| 2022-05-20 | $24.11 | $24.33 | $22.24 | $23.35 | $23.35 | 1,234,806 |
| 2022-05-19 | $23.20 | $24.73 | $23.16 | $23.77 | $23.77 | 2,074,693 |
| 2022-05-18 | $23.06 | $23.98 | $22.81 | $23.02 | $23.02 | 1,341,223 |
| 2022-05-17 | $23.84 | $24.50 | $22.47 | $23.77 | $23.77 | 1,984,488 |
| 2022-05-16 | $24.05 | $24.48 | $22.87 | $22.99 | $22.99 | 1,705,118 |
| 2022-05-13 | $22.92 | $24.64 | $22.92 | $24.32 | $24.32 | 3,780,241 |
| 2022-05-12 | $20.68 | $22.77 | $20.60 | $22.08 | $22.08 | 2,510,476 |
| 2022-05-11 | $22.88 | $23.64 | $20.83 | $20.97 | $20.97 | 2,609,384 |
| 2022-05-10 | $22.53 | $23.44 | $21.65 | $23.03 | $23.03 | 3,247,679 |
| 2022-05-09 | $23.70 | $23.99 | $21.66 | $21.90 | $21.90 | 3,170,329 |
| 2022-05-06 | $24.75 | $25.00 | $22.89 | $24.35 | $24.35 | 4,178,273 |
| 2022-05-05 | $26.86 | $26.99 | $24.53 | $24.92 | $24.92 | 2,388,810 |
| 2022-05-04 | $26.10 | $27.61 | $25.01 | $27.39 | $27.39 | 2,228,956 |
| 2022-05-03 | $25.79 | $26.64 | $25.34 | $26.05 | $26.05 | 1,783,343 |
| 2022-05-02 | $25.00 | $25.87 | $23.68 | $25.61 | $25.61 | 3,668,083 |
| 2022-04-29 | $26.22 | $27.34 | $24.99 | $25.11 | $25.11 | 2,855,967 |
| 2022-04-28 | $26.55 | $26.58 | $24.67 | $26.30 | $26.30 | 3,102,325 |
| 2022-04-27 | $27.53 | $28.21 | $25.96 | $26.04 | $26.04 | 3,706,594 |
| 2022-04-26 | $28.00 | $28.08 | $26.92 | $27.72 | $27.72 | 2,819,978 |
| 2022-04-25 | $27.20 | $28.95 | $26.90 | $28.32 | $28.32 | 3,358,895 |
| 2022-04-22 | $28.50 | $29.13 | $27.23 | $27.48 | $27.48 | 3,215,408 |
| 2022-04-21 | $30.87 | $31.20 | $28.30 | $28.54 | $28.54 | 2,129,048 |
| 2022-04-20 | $31.25 | $31.34 | $29.75 | $30.37 | $30.37 | 1,351,338 |
| 2022-04-19 | $30.00 | $31.63 | $29.45 | $30.88 | $30.88 | 2,316,988 |
| 2022-04-18 | $30.41 | $30.62 | $28.82 | $29.94 | $29.94 | 3,293,425 |
| 2022-04-14 | $32.16 | $32.39 | $30.10 | $30.40 | $30.40 | 2,960,132 |
| 2022-04-13 | $31.82 | $33.11 | $31.76 | $32.29 | $32.29 | 1,838,162 |
| 2022-04-12 | $32.65 | $34.11 | $31.36 | $31.79 | $31.79 | 2,482,767 |
| 2022-04-11 | $33.52 | $34.00 | $31.50 | $32.04 | $32.04 | 4,287,340 |
| 2022-04-08 | $34.85 | $35.46 | $34.09 | $34.50 | $34.50 | 1,444,978 |
| 2022-04-07 | $35.40 | $37.51 | $34.88 | $35.40 | $35.40 | 1,772,170 |
| 2022-04-06 | $34.55 | $36.15 | $33.72 | $35.85 | $35.85 | 3,415,629 |
| 2022-04-05 | $37.56 | $37.74 | $35.27 | $35.47 | $35.47 | 1,792,851 |
| 2022-04-04 | $37.84 | $38.74 | $37.23 | $37.45 | $37.45 | 1,717,190 |
| 2022-04-01 | $37.20 | $38.46 | $36.76 | $37.47 | $37.47 | 1,550,829 |
| 2022-03-31 | $38.77 | $38.93 | $36.77 | $36.91 | $36.91 | 2,052,084 |
| 2022-03-30 | $39.95 | $40.44 | $38.21 | $38.45 | $38.45 | 1,050,813 |
| 2022-03-29 | $39.15 | $40.41 | $38.81 | $39.84 | $39.84 | 2,075,168 |
| 2022-03-28 | $38.11 | $38.75 | $36.68 | $38.02 | $38.02 | 2,114,180 |
| 2022-03-25 | $40.09 | $40.25 | $37.26 | $37.50 | $37.50 | 1,347,639 |
| 2022-03-24 | $39.11 | $40.19 | $38.41 | $40.09 | $40.09 | 1,191,682 |
| 2022-03-23 | $40.37 | $40.74 | $38.42 | $38.64 | $38.64 | 1,501,379 |
| 2022-03-22 | $39.90 | $42.46 | $39.75 | $41.08 | $41.08 | 1,581,755 |
| 2022-03-21 | $41.18 | $41.43 | $39.12 | $39.90 | $39.90 | 1,647,449 |
| 2022-03-18 | $39.69 | $41.50 | $39.41 | $40.92 | $40.92 | 1,599,751 |
| 2022-03-17 | $37.28 | $39.98 | $36.51 | $39.69 | $39.69 | 1,487,993 |
| 2022-03-16 | $36.15 | $37.50 | $35.53 | $37.27 | $37.27 | 2,104,454 |
| 2022-03-15 | $34.65 | $35.03 | $33.11 | $34.75 | $34.75 | 2,649,778 |
| 2022-03-14 | $36.38 | $37.70 | $34.16 | $34.38 | $34.38 | 1,261,902 |
| 2022-03-11 | $39.07 | $39.07 | $36.26 | $36.44 | $36.44 | 1,089,658 |
| 2022-03-10 | $38.33 | $39.87 | $37.75 | $38.34 | $38.34 | 1,252,493 |
| 2022-03-09 | $38.45 | $39.56 | $38.29 | $38.95 | $38.95 | 1,126,229 |
| 2022-03-08 | $35.35 | $38.13 | $34.93 | $36.78 | $36.78 | 1,700,548 |
| 2022-03-07 | $39.04 | $39.09 | $35.15 | $35.32 | $35.32 | 2,394,803 |
| 2022-03-04 | $40.65 | $41.60 | $37.82 | $38.48 | $38.48 | 1,757,584 |
| 2022-03-03 | $43.21 | $43.28 | $40.62 | $41.11 | $41.11 | 1,306,638 |
| 2022-03-02 | $42.33 | $43.56 | $41.66 | $43.01 | $43.01 | 1,427,710 |
| 2022-03-01 | $42.86 | $43.00 | $41.45 | $41.93 | $41.93 | 1,048,886 |
| 2022-02-28 | $43.24 | $43.57 | $41.87 | $42.69 | $42.69 | 1,451,738 |
| 2022-02-25 | $41.50 | $43.82 | $41.10 | $43.71 | $43.71 | 1,446,619 |
| 2022-02-24 | $37.19 | $41.10 | $36.85 | $41.05 | $41.05 | 4,087,415 |
| 2022-02-23 | $41.80 | $42.11 | $39.84 | $39.99 | $39.99 | 1,238,218 |
| 2022-02-22 | $41.00 | $42.66 | $40.52 | $40.90 | $40.90 | 1,721,865 |
| 2022-02-18 | $42.88 | $43.55 | $41.24 | $41.58 | $41.58 | 1,703,838 |
| 2022-02-17 | $46.02 | $46.13 | $42.35 | $42.50 | $42.50 | 1,830,124 |
| 2022-02-16 | $46.97 | $47.46 | $45.45 | $46.47 | $46.47 | 1,239,351 |
| 2022-02-15 | $46.76 | $48.21 | $46.18 | $47.36 | $47.36 | 1,260,656 |
| 2022-02-14 | $46.84 | $47.66 | $44.99 | $45.60 | $45.60 | 1,974,439 |
| 2022-02-11 | $50.73 | $52.25 | $46.26 | $47.01 | $47.01 | 2,203,816 |
| 2022-02-10 | $47.71 | $54.68 | $45.88 | $51.34 | $51.34 | 4,139,992 |
| 2022-02-09 | $51.07 | $54.18 | $51.07 | $53.57 | $53.57 | 2,394,695 |
| 2022-02-08 | $48.71 | $50.58 | $47.87 | $50.37 | $50.37 | 1,276,096 |
| 2022-02-07 | $48.10 | $50.19 | $48.03 | $49.11 | $49.11 | 1,126,302 |
| 2022-02-04 | $47.16 | $48.98 | $46.15 | $48.17 | $48.17 | 894,188 |
| 2022-02-03 | $46.89 | $48.38 | $46.61 | $46.85 | $46.85 | 1,042,145 |
| 2022-02-02 | $50.80 | $51.48 | $48.07 | $49.13 | $49.13 | 1,477,418 |
| 2022-02-01 | $48.93 | $50.29 | $47.13 | $50.19 | $50.19 | 1,761,545 |
| 2022-01-31 | $44.83 | $48.63 | $44.83 | $48.23 | $48.23 | 2,028,976 |
| 2022-01-28 | $41.60 | $44.92 | $41.03 | $44.68 | $44.68 | 1,881,533 |
| 2022-01-27 | $44.34 | $45.20 | $40.92 | $41.17 | $41.17 | 1,457,601 |
| 2022-01-26 | $44.41 | $46.17 | $42.89 | $43.37 | $43.37 | 2,199,263 |
| 2022-01-25 | $43.04 | $44.04 | $42.04 | $42.93 | $42.93 | 1,769,010 |
| 2022-01-24 | $41.68 | $44.69 | $39.27 | $44.61 | $44.61 | 3,698,343 |
| 2022-01-21 | $44.42 | $45.40 | $42.77 | $43.01 | $43.01 | 2,051,118 |
| 2022-01-20 | $45.68 | $47.97 | $45.01 | $45.27 | $45.27 | 4,105,642 |
| 2022-01-19 | $47.45 | $48.33 | $44.88 | $44.92 | $44.92 | 2,500,341 |
| 2022-01-18 | $48.25 | $49.95 | $47.04 | $47.26 | $47.26 | 1,933,352 |
| 2022-01-14 | $51.80 | $53.26 | $48.55 | $50.00 | $50.00 | 2,770,150 |
| 2022-01-13 | $55.48 | $56.48 | $52.27 | $52.62 | $52.62 | 1,769,393 |
| 2022-01-12 | $59.86 | $59.95 | $55.18 | $55.74 | $55.74 | 3,533,216 |
| 2022-01-11 | $54.89 | $55.79 | $53.25 | $54.95 | $54.95 | 1,550,963 |
| 2022-01-10 | $52.12 | $54.78 | $51.21 | $54.63 | $54.63 | 2,193,540 |
| 2022-01-07 | $57.65 | $59.03 | $54.01 | $54.13 | $54.13 | 2,536,051 |
| 2022-01-06 | $56.46 | $59.55 | $56.14 | $58.00 | $58.00 | 2,110,234 |
| 2022-01-05 | $62.00 | $63.15 | $57.42 | $57.75 | $57.75 | 2,243,085 |
| 2022-01-04 | $65.70 | $66.73 | $60.89 | $62.42 | $62.42 | 2,355,707 |
| 2022-01-03 | $70.82 | $71.03 | $64.27 | $65.77 | $65.77 | 2,107,849 |
| 2021-12-31 | $70.19 | $71.68 | $69.52 | $70.58 | $70.58 | 688,845 |
| 2021-12-30 | $70.57 | $71.98 | $70.06 | $70.19 | $70.19 | 511,095 |
| 2021-12-29 | $70.60 | $71.27 | $69.46 | $70.77 | $70.77 | 452,417 |
| 2021-12-28 | $72.14 | $72.24 | $69.50 | $70.60 | $70.60 | 602,183 |
| 2021-12-27 | $72.92 | $73.75 | $71.40 | $72.02 | $72.02 | 756,590 |
| 2021-12-23 | $71.39 | $72.90 | $70.00 | $72.07 | $72.07 | 754,384 |
| 2021-12-22 | $70.00 | $71.81 | $68.51 | $71.39 | $71.39 | 901,664 |
| 2021-12-21 | $66.95 | $70.56 | $65.46 | $70.41 | $70.41 | 1,022,334 |
| 2021-12-20 | $66.20 | $68.78 | $64.26 | $66.07 | $66.07 | 1,447,883 |
| 2021-12-17 | $62.16 | $68.00 | $61.39 | $67.77 | $67.77 | 2,231,551 |
| 2021-12-16 | $70.45 | $70.66 | $63.31 | $63.78 | $63.78 | 1,582,580 |
| 2021-12-15 | $65.63 | $67.98 | $63.83 | $67.40 | $67.40 | 1,384,285 |
| 2021-12-14 | $64.37 | $69.24 | $64.13 | $65.30 | $65.30 | 1,382,881 |
| 2021-12-13 | $68.94 | $70.26 | $66.52 | $66.70 | $66.70 | 1,278,293 |
| 2021-12-10 | $70.45 | $71.94 | $68.26 | $69.24 | $69.24 | 1,303,563 |
| 2021-12-09 | $73.97 | $75.74 | $69.40 | $69.52 | $69.52 | 944,386 |
| 2021-12-08 | $73.70 | $75.70 | $71.01 | $74.03 | $74.03 | 1,247,334 |
| 2021-12-07 | $71.38 | $75.70 | $71.00 | $72.29 | $72.29 | 1,797,148 |
| 2021-12-06 | $67.04 | $69.55 | $65.10 | $68.75 | $68.75 | 1,547,788 |
| 2021-12-03 | $72.27 | $72.50 | $63.15 | $68.06 | $68.06 | 3,705,006 |
| 2021-12-02 | $69.34 | $73.00 | $69.14 | $72.00 | $72.00 | 1,596,365 |
| 2021-12-01 | $77.45 | $77.57 | $69.90 | $70.60 | $70.60 | 3,544,298 |
| 2021-11-30 | $81.48 | $81.68 | $73.89 | $76.00 | $76.00 | 7,618,851 |
| 2021-11-29 | $85.13 | $86.83 | $81.58 | $81.69 | $81.69 | 1,568,616 |
| 2021-11-26 | $80.96 | $85.97 | $80.96 | $84.00 | $84.00 | 1,109,428 |
| 2021-11-24 | $82.17 | $85.55 | $81.25 | $84.68 | $84.68 | 1,561,192 |
| 2021-11-23 | $85.10 | $88.89 | $81.22 | $83.26 | $83.26 | 1,868,663 |
| 2021-11-22 | $89.93 | $89.93 | $82.20 | $87.03 | $87.03 | 2,707,946 |
| 2021-11-19 | $92.53 | $93.14 | $88.26 | $88.58 | $88.58 | 1,549,173 |
| 2021-11-18 | $94.68 | $95.24 | $90.70 | $92.62 | $92.62 | 1,071,340 |
| 2021-11-17 | $94.69 | $96.10 | $92.24 | $94.15 | $94.15 | 997,836 |
| 2021-11-16 | $92.00 | $96.76 | $91.11 | $94.69 | $94.69 | 1,380,872 |
| 2021-11-15 | $93.74 | $93.88 | $90.35 | $92.56 | $92.56 | 1,166,974 |
| 2021-11-12 | $94.43 | $97.20 | $91.51 | $93.46 | $93.46 | 1,640,586 |
| 2021-11-11 | $91.00 | $93.59 | $90.40 | $93.22 | $93.22 | 1,058,221 |
| 2021-11-10 | $93.18 | $93.63 | $88.04 | $89.12 | $89.12 | 1,809,601 |
| 2021-11-09 | $94.64 | $95.57 | $90.84 | $95.26 | $95.26 | 1,008,020 |
| 2021-11-08 | $93.48 | $96.67 | $90.14 | $94.35 | $94.35 | 1,222,183 |
| 2021-11-05 | $96.25 | $97.19 | $91.56 | $93.32 | $93.32 | 1,338,028 |
| 2021-11-04 | $95.75 | $97.34 | $94.07 | $96.15 | $96.15 | 1,004,419 |
| 2021-11-03 | $98.20 | $98.48 | $92.24 | $95.09 | $95.09 | 1,311,188 |
| 2021-11-02 | $98.07 | $99.27 | $95.11 | $97.86 | $97.86 | 1,271,029 |
| 2021-11-01 | $96.01 | $98.79 | $95.05 | $97.85 | $97.85 | 1,685,178 |
| 2021-10-29 | $87.80 | $96.21 | $87.50 | $94.74 | $94.74 | 2,322,235 |
| 2021-10-28 | $83.84 | $89.66 | $83.35 | $89.00 | $89.00 | 1,724,260 |
| 2021-10-27 | $87.00 | $87.08 | $82.31 | $82.84 | $82.84 | 1,630,531 |
| 2021-10-26 | $86.78 | $89.20 | $80.01 | $87.51 | $87.51 | 3,515,011 |
| 2021-10-25 | $85.21 | $89.49 | $85.21 | $87.44 | $87.44 | 2,019,902 |
| 2021-10-22 | $83.55 | $86.48 | $82.17 | $84.48 | $84.48 | 1,071,057 |
| 2021-10-21 | $84.25 | $85.22 | $82.71 | $83.94 | $83.94 | 997,020 |
| 2021-10-20 | $85.70 | $91.00 | $83.21 | $84.26 | $84.26 | 2,167,686 |
| 2021-10-19 | $85.66 | $86.49 | $82.22 | $84.77 | $84.77 | 1,306,032 |
| 2021-10-18 | $83.08 | $85.49 | $80.71 | $85.02 | $85.02 | 1,349,680 |
| 2021-10-15 | $85.60 | $86.40 | $82.63 | $83.37 | $83.37 | 1,531,882 |
| 2021-10-14 | $87.07 | $88.18 | $82.41 | $85.18 | $85.18 | 2,040,511 |
| 2021-10-13 | $78.33 | $86.33 | $77.50 | $85.83 | $85.83 | 4,244,112 |
| 2021-10-12 | $77.00 | $78.86 | $73.23 | $75.44 | $75.44 | 3,830,830 |
| 2021-10-11 | $70.04 | $71.43 | $68.64 | $69.45 | $69.45 | 1,336,927 |
| 2021-10-08 | $74.60 | $74.88 | $68.84 | $70.56 | $70.56 | 2,092,904 |
| 2021-10-07 | $74.20 | $75.49 | $72.60 | $74.59 | $74.59 | 2,340,267 |
| 2021-10-06 | $68.17 | $74.00 | $67.80 | $72.75 | $72.75 | 2,222,718 |
| 2021-10-05 | $69.34 | $73.04 | $69.00 | $70.44 | $70.44 | 2,412,445 |
| 2021-10-04 | $78.00 | $78.00 | $67.34 | $68.61 | $68.61 | 3,687,841 |
| 2021-10-01 | $79.79 | $81.69 | $73.42 | $78.85 | $78.85 | 2,046,389 |
| 2021-09-30 | $161.16 | $167.97 | $156.64 | $159.45 | $79.73 | 2,685,622 |
| 2021-09-29 | $157.30 | $162.52 | $151.64 | $159.54 | $79.77 | 3,651,782 |
| 2021-09-28 | $163.94 | $166.00 | $134.17 | $149.07 | $74.54 | 7,950,804 |
| 2021-09-27 | $179.73 | $180.00 | $166.56 | $170.88 | $85.44 | 3,162,626 |
| 2021-09-24 | $169.70 | $178.98 | $162.81 | $176.48 | $88.24 | 3,399,816 |
| 2021-09-23 | $160.00 | $175.27 | $158.27 | $171.05 | $85.53 | 4,932,302 |
| 2021-09-22 | $151.24 | $158.09 | $148.06 | $157.63 | $78.82 | 2,273,698 |
| 2021-09-21 | $143.38 | $152.58 | $143.07 | $149.49 | $74.75 | 2,823,480 |
| 2021-09-20 | $135.67 | $141.46 | $131.00 | $141.25 | $70.63 | 2,094,378 |
| 2021-09-17 | $145.00 | $146.73 | $138.22 | $142.67 | $71.34 | 2,747,642 |
| 2021-09-16 | $133.57 | $140.90 | $133.13 | $140.63 | $70.32 | 1,344,920 |
| 2021-09-15 | $127.47 | $135.29 | $127.47 | $133.50 | $66.75 | 1,310,358 |
| 2021-09-14 | $123.80 | $132.41 | $123.50 | $127.47 | $63.74 | 1,690,118 |
| 2021-09-13 | $137.62 | $137.62 | $115.48 | $123.11 | $61.56 | 4,959,084 |
| 2021-09-10 | $139.02 | $141.99 | $135.88 | $136.14 | $68.07 | 1,091,650 |
| 2021-09-09 | $133.85 | $142.18 | $132.53 | $136.97 | $68.49 | 2,204,830 |
| 2021-09-08 | $135.00 | $136.33 | $131.65 | $133.14 | $66.57 | 1,632,524 |
| 2021-09-07 | $134.43 | $138.17 | $134.43 | $135.73 | $67.87 | 1,172,400 |
| 2021-09-03 | $133.44 | $133.97 | $131.25 | $133.78 | $66.89 | 474,420 |
| 2021-09-02 | $131.00 | $134.74 | $128.70 | $133.20 | $66.60 | 1,123,246 |
| 2021-09-01 | $131.00 | $131.93 | $128.68 | $130.21 | $65.11 | 802,844 |
| 2021-08-31 | $133.01 | $134.20 | $129.49 | $130.88 | $65.44 | 983,490 |
| 2021-08-30 | $129.77 | $133.95 | $129.05 | $132.99 | $66.50 | 1,396,332 |
| 2021-08-27 | $126.14 | $134.11 | $126.14 | $130.00 | $65.00 | 2,172,380 |
| 2021-08-26 | $124.13 | $126.28 | $120.54 | $125.80 | $62.90 | 1,334,750 |
| 2021-08-25 | $123.20 | $125.25 | $122.32 | $124.13 | $62.07 | 735,236 |
| 2021-08-24 | $120.75 | $124.29 | $119.83 | $123.39 | $61.70 | 1,418,430 |
| 2021-08-23 | $121.00 | $122.92 | $118.01 | $120.00 | $60.00 | 2,364,672 |
| 2021-08-20 | $115.11 | $118.78 | $113.22 | $118.52 | $59.26 | 1,062,954 |
| 2021-08-19 | $108.37 | $118.98 | $107.50 | $115.11 | $57.56 | 2,093,588 |
| 2021-08-18 | $107.71 | $111.95 | $107.11 | $110.69 | $55.35 | 1,148,754 |
| 2021-08-17 | $104.00 | $107.71 | $103.25 | $107.61 | $53.81 | 1,116,168 |
| 2021-08-16 | $108.54 | $108.60 | $104.31 | $105.01 | $52.51 | 858,906 |
| 2021-08-13 | $111.90 | $112.03 | $107.26 | $108.60 | $54.30 | 749,346 |
| 2021-08-12 | $106.06 | $111.73 | $105.60 | $110.77 | $55.39 | 1,324,568 |
| 2021-08-11 | $110.00 | $110.00 | $102.69 | $106.06 | $53.03 | 2,404,728 |
| 2021-08-10 | $114.48 | $114.87 | $108.20 | $109.14 | $54.57 | 1,518,484 |
| 2021-08-09 | $116.73 | $116.95 | $113.69 | $114.26 | $57.13 | 1,057,884 |
| 2021-08-06 | $114.82 | $116.28 | $112.37 | $116.14 | $58.07 | 683,492 |
| 2021-08-05 | $115.83 | $116.99 | $111.50 | $114.86 | $57.43 | 980,186 |
| 2021-08-04 | $115.29 | $118.00 | $114.01 | $115.84 | $57.92 | 758,478 |
| 2021-08-03 | $115.50 | $116.31 | $113.00 | $115.19 | $57.60 | 923,310 |
| 2021-08-02 | $114.29 | $117.02 | $111.80 | $114.81 | $57.41 | 1,588,158 |
| 2021-07-30 | $114.95 | $117.39 | $112.75 | $113.67 | $56.84 | 1,307,352 |
| 2021-07-29 | $110.69 | $116.93 | $109.34 | $116.03 | $58.02 | 1,692,902 |
| 2021-07-28 | $108.59 | $112.06 | $104.00 | $110.74 | $55.37 | 2,476,352 |
| 2021-07-27 | $108.97 | $109.67 | $106.58 | $108.86 | $54.43 | 1,240,802 |
| 2021-07-26 | $112.01 | $112.18 | $108.11 | $109.22 | $54.61 | 882,766 |
| 2021-07-23 | $110.00 | $112.28 | $108.75 | $111.83 | $55.92 | 766,648 |
| 2021-07-22 | $113.73 | $113.86 | $108.51 | $109.68 | $54.84 | 1,154,386 |
| 2021-07-21 | $112.00 | $113.06 | $108.34 | $112.22 | $56.11 | 1,373,216 |
| 2021-07-20 | $106.40 | $111.39 | $105.16 | $110.37 | $55.19 | 1,611,534 |
| 2021-07-19 | $102.88 | $106.36 | $100.54 | $106.11 | $53.06 | 1,561,208 |
| 2021-07-16 | $104.26 | $105.99 | $102.55 | $105.79 | $52.90 | 1,351,484 |
| 2021-07-15 | $105.60 | $105.60 | $101.25 | $102.48 | $51.24 | 1,165,114 |
| 2021-07-14 | $109.32 | $109.50 | $102.99 | $105.26 | $52.63 | 1,601,224 |
| 2021-07-13 | $108.59 | $112.19 | $106.47 | $108.78 | $54.39 | 1,970,756 |
| 2021-07-12 | $100.79 | $108.74 | $100.00 | $108.20 | $54.10 | 6,091,126 |
| 2021-07-09 | $93.83 | $96.72 | $92.86 | $96.14 | $48.07 | 895,856 |
| 2021-07-08 | $87.50 | $93.55 | $86.10 | $92.96 | $46.48 | 1,088,146 |
| 2021-07-07 | $91.53 | $92.33 | $88.63 | $91.15 | $45.58 | 924,368 |
| 2021-07-06 | $94.75 | $94.81 | $89.21 | $91.65 | $45.83 | 1,398,990 |
| 2021-07-02 | $94.80 | $95.23 | $92.62 | $94.56 | $47.28 | 665,782 |
| 2021-07-01 | $94.71 | $95.31 | $93.10 | $94.51 | $47.26 | 523,708 |
| 2021-06-30 | $94.44 | $95.27 | $93.00 | $94.68 | $47.34 | 654,508 |
| 2021-06-29 | $95.96 | $96.42 | $94.44 | $95.19 | $47.60 | 481,522 |
| 2021-06-28 | $96.80 | $98.12 | $95.70 | $96.46 | $48.23 | 615,746 |
| 2021-06-25 | $96.00 | $97.48 | $94.58 | $96.68 | $48.34 | 706,382 |
| 2021-06-24 | $95.23 | $96.70 | $93.81 | $95.91 | $47.96 | 677,792 |
| 2021-06-23 | $95.50 | $95.95 | $93.20 | $94.90 | $47.45 | 782,990 |
| 2021-06-22 | $92.73 | $95.00 | $91.27 | $94.63 | $47.32 | 1,014,896 |
| 2021-06-21 | $90.74 | $93.60 | $88.18 | $92.85 | $46.43 | 1,004,558 |
| 2021-06-18 | $94.19 | $94.60 | $90.18 | $90.59 | $45.30 | 2,050,274 |
| 2021-06-17 | $91.56 | $95.06 | $91.26 | $94.69 | $47.35 | 1,757,088 |
| 2021-06-16 | $89.22 | $92.50 | $88.63 | $91.70 | $45.85 | 1,211,488 |
| 2021-06-15 | $91.25 | $91.50 | $88.03 | $89.57 | $44.79 | 1,278,864 |
| 2021-06-14 | $93.50 | $94.48 | $90.64 | $91.81 | $45.91 | 1,222,952 |
| 2021-06-11 | $91.00 | $92.88 | $90.33 | $92.06 | $46.03 | 1,241,398 |
| 2021-06-10 | $89.84 | $90.81 | $88.08 | $90.32 | $45.16 | 1,014,738 |
| 2021-06-09 | $91.31 | $92.67 | $89.10 | $90.29 | $45.15 | 1,165,180 |
| 2021-06-08 | $91.68 | $91.87 | $86.55 | $90.34 | $45.17 | 1,662,198 |
| 2021-06-07 | $87.69 | $93.91 | $86.75 | $89.46 | $44.73 | 4,403,528 |
| 2021-06-04 | $81.51 | $85.60 | $81.51 | $85.16 | $42.58 | 1,422,308 |
| 2021-06-03 | $82.00 | $82.79 | $79.65 | $81.76 | $40.88 | 1,259,922 |
| 2021-06-02 | $84.91 | $85.00 | $82.89 | $83.87 | $41.94 | 1,134,338 |
| 2021-06-01 | $85.22 | $85.55 | $83.38 | $84.90 | $42.45 | 1,071,274 |
| 2021-05-28 | $85.68 | $87.00 | $85.12 | $85.36 | $42.68 | 959,368 |
| 2021-05-27 | $84.15 | $85.68 | $82.22 | $85.59 | $42.80 | 1,566,958 |
| 2021-05-26 | $83.39 | $85.11 | $82.45 | $84.36 | $42.18 | 941,684 |
| 2021-05-25 | $84.40 | $85.08 | $81.97 | $82.73 | $41.37 | 1,188,344 |
| 2021-05-24 | $81.00 | $83.27 | $80.39 | $82.79 | $41.40 | 1,309,604 |
| 2021-05-21 | $79.90 | $82.66 | $79.61 | $80.05 | $40.03 | 1,255,552 |
| 2021-05-20 | $78.08 | $79.28 | $77.25 | $79.08 | $39.54 | 677,894 |
| 2021-05-19 | $75.11 | $77.13 | $74.00 | $77.03 | $38.52 | 1,142,206 |
| 2021-05-18 | $76.81 | $78.57 | $75.80 | $76.90 | $38.45 | 1,457,642 |
| 2021-05-17 | $73.60 | $74.87 | $72.20 | $74.74 | $37.37 | 873,204 |
| 2021-05-14 | $70.00 | $74.31 | $69.52 | $74.08 | $37.04 | 1,789,136 |
| 2021-05-13 | $71.58 | $72.71 | $67.76 | $68.79 | $34.40 | 1,477,534 |
| 2021-05-12 | $72.41 | $73.73 | $69.74 | $70.60 | $35.30 | 1,406,722 |
| 2021-05-11 | $69.78 | $74.39 | $68.90 | $73.85 | $36.93 | 1,835,612 |
| 2021-05-10 | $77.50 | $78.00 | $72.12 | $72.52 | $36.26 | 2,224,454 |
| 2021-05-07 | $77.30 | $79.59 | $76.12 | $77.07 | $38.54 | 1,465,350 |
| 2021-05-06 | $80.56 | $82.22 | $73.88 | $75.35 | $37.68 | 2,779,824 |
| 2021-05-05 | $85.47 | $85.91 | $80.50 | $81.19 | $40.60 | 2,265,572 |
| 2021-05-04 | $82.39 | $84.31 | $78.93 | $84.14 | $42.07 | 1,854,548 |
| 2021-05-03 | $87.12 | $88.00 | $84.44 | $84.73 | $42.37 | 745,668 |
| 2021-04-30 | $85.41 | $87.69 | $85.26 | $86.33 | $43.17 | 780,618 |
| 2021-04-29 | $90.00 | $90.22 | $85.63 | $87.69 | $43.85 | 730,302 |
| 2021-04-28 | $90.00 | $90.30 | $87.83 | $88.85 | $44.43 | 712,206 |
| 2021-04-27 | $88.70 | $92.38 | $88.15 | $90.06 | $45.03 | 1,717,914 |
| 2021-04-26 | $88.94 | $89.96 | $87.60 | $88.40 | $44.20 | 979,752 |
| 2021-04-23 | $86.99 | $90.24 | $85.51 | $87.88 | $43.94 | 1,023,762 |
| 2021-04-22 | $88.77 | $89.58 | $85.00 | $86.24 | $43.12 | 1,617,416 |
| 2021-04-21 | $83.20 | $88.96 | $82.56 | $88.28 | $44.14 | 1,088,216 |
| 2021-04-20 | $85.69 | $87.79 | $81.54 | $83.99 | $42.00 | 1,207,152 |
| 2021-04-19 | $87.19 | $87.70 | $84.55 | $86.05 | $43.03 | 831,460 |
| 2021-04-16 | $87.53 | $88.17 | $85.19 | $87.31 | $43.66 | 1,158,404 |
| 2021-04-15 | $83.83 | $88.59 | $83.83 | $87.36 | $43.68 | 3,152,504 |
| 2021-04-14 | $84.08 | $84.54 | $83.07 | $83.53 | $41.77 | 784,948 |
| 2021-04-13 | $83.00 | $84.10 | $81.26 | $83.83 | $41.92 | 1,199,234 |
| 2021-04-12 | $81.37 | $84.70 | $81.01 | $82.78 | $41.39 | 1,611,118 |
| 2021-04-09 | $80.70 | $81.53 | $79.50 | $80.69 | $40.35 | 648,840 |
| 2021-04-08 | $80.54 | $82.70 | $80.10 | $80.70 | $40.35 | 1,085,918 |
| 2021-04-07 | $78.21 | $80.46 | $76.72 | $79.79 | $39.90 | 1,321,712 |
| 2021-04-06 | $80.00 | $80.22 | $77.94 | $78.22 | $39.11 | 1,241,992 |
| 2021-04-05 | $76.93 | $80.00 | $76.26 | $79.74 | $39.87 | 2,084,186 |
| 2021-04-01 | $73.35 | $76.62 | $72.54 | $75.86 | $37.93 | 1,776,038 |
| 2021-03-31 | $71.37 | $73.49 | $71.37 | $72.37 | $36.19 | 777,210 |
| 2021-03-30 | $67.56 | $71.00 | $67.01 | $70.90 | $35.45 | 1,100,392 |
| 2021-03-29 | $68.08 | $69.22 | $66.67 | $67.44 | $33.72 | 1,032,782 |
| 2021-03-26 | $68.23 | $68.48 | $65.62 | $67.71 | $33.86 | 767,740 |
| 2021-03-25 | $65.84 | $68.21 | $63.76 | $67.70 | $33.85 | 1,354,018 |
| 2021-03-24 | $71.90 | $72.23 | $66.64 | $66.90 | $33.45 | 1,615,490 |
| 2021-03-23 | $73.08 | $73.49 | $71.21 | $71.50 | $35.75 | 826,760 |
| 2021-03-22 | $73.00 | $75.02 | $72.66 | $73.35 | $36.68 | 1,566,232 |
| 2021-03-19 | $70.12 | $73.56 | $68.29 | $71.06 | $35.53 | 1,417,286 |
| 2021-03-18 | $69.63 | $70.47 | $68.80 | $69.70 | $34.85 | 1,226,884 |
| 2021-03-17 | $68.34 | $71.15 | $66.31 | $70.79 | $35.40 | 1,133,514 |
| 2021-03-16 | $72.00 | $72.08 | $68.49 | $69.79 | $34.90 | 1,194,306 |
| 2021-03-15 | $73.00 | $73.98 | $70.69 | $71.31 | $35.66 | 1,141,192 |
| 2021-03-12 | $72.81 | $73.46 | $70.12 | $73.10 | $36.55 | 982,798 |
| 2021-03-11 | $70.86 | $74.45 | $69.00 | $73.92 | $36.96 | 1,827,462 |
| 2021-03-10 | $67.53 | $71.00 | $67.53 | $68.60 | $34.30 | 1,534,968 |
| 2021-03-09 | $66.21 | $69.44 | $65.74 | $68.40 | $34.20 | 1,656,140 |
| 2021-03-08 | $67.54 | $69.50 | $63.44 | $64.23 | $32.12 | 1,977,242 |
| 2021-03-05 | $68.39 | $69.64 | $62.20 | $67.57 | $33.79 | 2,496,586 |
| 2021-03-04 | $74.04 | $74.25 | $63.68 | $67.90 | $33.95 | 4,516,368 |
| 2021-03-03 | $76.43 | $77.80 | $73.03 | $75.48 | $37.74 | 2,325,536 |
| 2021-03-02 | $74.11 | $77.63 | $74.11 | $76.61 | $38.31 | 3,615,196 |
| 2021-03-01 | $70.00 | $73.78 | $69.60 | $72.30 | $36.15 | 3,441,906 |
| 2021-02-26 | $67.26 | $70.00 | $65.67 | $68.96 | $34.48 | 1,489,438 |
| 2021-02-25 | $70.38 | $70.77 | $66.94 | $67.16 | $33.58 | 1,360,600 |
| 2021-02-24 | $70.81 | $71.39 | $69.52 | $70.53 | $35.27 | 1,343,502 |
| 2021-02-23 | $67.75 | $70.78 | $65.12 | $70.31 | $35.16 | 2,575,870 |
| 2021-02-22 | $68.16 | $72.40 | $67.65 | $70.75 | $35.38 | 2,075,562 |
| 2021-02-19 | $68.68 | $70.50 | $68.00 | $69.10 | $34.55 | 2,548,084 |
| 2021-02-18 | $67.49 | $69.00 | $66.32 | $68.30 | $34.15 | 1,623,818 |
| 2021-02-17 | $70.00 | $70.00 | $67.39 | $69.31 | $34.66 | 1,167,440 |
| 2021-02-16 | $68.88 | $70.89 | $67.27 | $70.06 | $35.03 | 1,657,562 |
| 2021-02-12 | $68.93 | $70.00 | $67.50 | $67.97 | $33.99 | 1,520,034 |
| 2021-02-11 | $66.08 | $68.11 | $62.42 | $67.27 | $33.64 | 3,885,078 |
| 2021-02-10 | $72.00 | $73.00 | $67.09 | $69.67 | $34.84 | 2,037,966 |
| 2021-02-09 | $69.90 | $69.91 | $67.21 | $68.81 | $34.41 | 1,392,672 |
| 2021-02-08 | $69.10 | $69.75 | $68.01 | $69.73 | $34.87 | 1,198,572 |
| 2021-02-05 | $67.35 | $67.99 | $67.03 | $67.77 | $33.89 | 663,072 |
| 2021-02-04 | $66.08 | $66.99 | $64.60 | $66.79 | $33.40 | 604,902 |
| 2021-02-03 | $64.41 | $66.11 | $63.50 | $65.29 | $32.65 | 1,044,264 |
| 2021-02-02 | $61.36 | $64.00 | $61.30 | $63.47 | $31.74 | 1,236,678 |
| 2021-02-01 | $59.21 | $61.46 | $58.70 | $60.20 | $30.10 | 704,280 |
| 2021-01-29 | $59.81 | $60.42 | $57.66 | $58.86 | $29.43 | 687,022 |
| 2021-01-28 | $58.61 | $60.71 | $58.24 | $59.81 | $29.91 | 865,596 |
| 2021-01-27 | $59.01 | $60.42 | $57.01 | $57.85 | $28.93 | 1,351,430 |
| 2021-01-26 | $61.07 | $62.20 | $60.27 | $60.70 | $30.35 | 884,910 |
| 2021-01-25 | $60.63 | $61.50 | $58.51 | $60.87 | $30.44 | 846,616 |
| 2021-01-22 | $57.81 | $60.50 | $57.44 | $59.67 | $29.84 | 818,776 |
| 2021-01-21 | $61.34 | $61.50 | $58.00 | $58.55 | $29.28 | 1,120,318 |
| 2021-01-20 | $58.66 | $61.81 | $58.50 | $59.95 | $29.98 | 1,510,484 |
| 2021-01-19 | $58.99 | $59.44 | $57.31 | $57.72 | $28.86 | 1,391,966 |
| 2021-01-15 | $56.00 | $58.91 | $53.85 | $57.81 | $28.91 | 1,618,342 |
| 2021-01-14 | $56.00 | $58.22 | $54.76 | $56.63 | $28.32 | 1,879,026 |
| 2021-01-13 | $53.35 | $55.37 | $52.76 | $55.22 | $27.61 | 2,015,996 |
| 2021-01-12 | $50.25 | $53.59 | $50.25 | $53.24 | $26.62 | 3,397,846 |
| 2021-01-11 | $50.00 | $50.15 | $48.60 | $49.42 | $24.71 | 609,136 |
| 2021-01-08 | $49.79 | $50.25 | $48.57 | $50.22 | $25.11 | 1,927,478 |
| 2021-01-07 | $47.99 | $50.00 | $47.90 | $49.61 | $24.81 | 1,666,418 |
| 2021-01-06 | $47.80 | $48.36 | $46.35 | $46.86 | $23.43 | 1,635,942 |
| 2021-01-05 | $46.26 | $48.36 | $45.86 | $47.93 | $23.97 | 1,022,166 |
| 2021-01-04 | $47.97 | $48.25 | $45.30 | $46.34 | $23.17 | 962,400 |
| 2020-12-31 | $47.80 | $48.00 | $46.39 | $47.48 | $23.74 | 443,032 |
| 2020-12-30 | $47.28 | $48.19 | $47.17 | $47.48 | $23.74 | 615,176 |
| 2020-12-29 | $47.60 | $48.38 | $46.21 | $47.26 | $23.63 | 626,242 |
| 2020-12-28 | $47.80 | $48.00 | $47.00 | $47.36 | $23.68 | 546,048 |
| 2020-12-24 | $47.86 | $47.86 | $47.06 | $47.49 | $23.75 | 357,430 |
| 2020-12-23 | $47.79 | $47.89 | $47.11 | $47.39 | $23.70 | 597,402 |
| 2020-12-22 | $47.90 | $48.88 | $47.10 | $47.48 | $23.74 | 1,197,146 |
| 2020-12-21 | $45.90 | $47.90 | $45.21 | $47.70 | $23.85 | 1,016,992 |
| 2020-12-18 | $46.71 | $47.06 | $46.00 | $46.90 | $23.45 | 813,050 |
| 2020-12-17 | $46.23 | $46.92 | $45.32 | $46.54 | $23.27 | 851,458 |
| 2020-12-16 | $46.71 | $46.72 | $45.76 | $46.17 | $23.09 | 643,198 |
| 2020-12-15 | $47.86 | $47.99 | $45.88 | $46.16 | $23.08 | 2,081,542 |
| 2020-12-14 | $45.00 | $47.11 | $44.55 | $47.01 | $23.51 | 3,024,670 |
| 2020-12-11 | $44.11 | $44.92 | $43.44 | $44.63 | $22.32 | 1,309,426 |
| 2020-12-10 | $42.64 | $44.40 | $42.52 | $44.14 | $22.07 | 1,058,908 |
| 2020-12-09 | $42.64 | $44.34 | $42.45 | $43.17 | $21.59 | 1,910,230 |
| 2020-12-08 | $41.88 | $42.55 | $41.33 | $42.33 | $21.17 | 944,666 |
| 2020-12-07 | $42.70 | $42.97 | $41.80 | $42.06 | $21.03 | 734,058 |
| 2020-12-04 | $41.42 | $42.98 | $40.79 | $42.65 | $21.33 | 1,133,114 |
| 2020-12-03 | $41.52 | $41.88 | $40.70 | $41.33 | $20.67 | 956,604 |
| 2020-12-02 | $45.01 | $45.50 | $39.14 | $41.21 | $20.61 | 5,079,330 |
| 2020-12-01 | $43.03 | $45.95 | $43.03 | $44.82 | $22.41 | 4,399,218 |
| 2020-11-30 | $43.70 | $44.20 | $42.52 | $43.08 | $21.54 | 933,692 |
| 2020-11-27 | $43.88 | $44.00 | $43.14 | $43.72 | $21.86 | 456,338 |
| 2020-11-25 | $43.00 | $44.29 | $42.98 | $43.59 | $21.80 | 1,176,578 |
| 2020-11-24 | $43.21 | $43.78 | $42.61 | $43.29 | $21.65 | 1,046,954 |
| 2020-11-23 | $43.41 | $43.91 | $42.79 | $43.10 | $21.55 | 929,192 |
| 2020-11-20 | $44.71 | $44.71 | $42.44 | $42.99 | $21.50 | 1,169,372 |
| 2020-11-19 | $42.86 | $44.65 | $42.50 | $44.45 | $22.23 | 1,482,924 |
| 2020-11-18 | $42.78 | $43.20 | $42.13 | $42.76 | $21.38 | 643,120 |
| 2020-11-17 | $41.52 | $43.13 | $40.69 | $42.64 | $21.32 | 973,288 |
| 2020-11-16 | $42.40 | $43.25 | $41.49 | $41.81 | $20.91 | 1,358,792 |
| 2020-11-13 | $41.70 | $42.75 | $40.65 | $41.90 | $20.95 | 1,615,276 |
| 2020-11-12 | $44.26 | $44.38 | $40.50 | $40.90 | $20.45 | 2,727,042 |
| 2020-11-11 | $43.31 | $43.97 | $42.01 | $43.60 | $21.80 | 1,241,536 |
| 2020-11-10 | $43.20 | $43.59 | $41.36 | $43.23 | $21.62 | 1,150,466 |
| 2020-11-09 | $43.19 | $45.00 | $42.91 | $43.20 | $21.60 | 2,269,590 |
| 2020-11-06 | $40.71 | $41.72 | $39.93 | $41.38 | $20.69 | 864,932 |
| 2020-11-05 | $41.11 | $41.64 | $40.54 | $41.13 | $20.57 | 719,498 |
| 2020-11-04 | $39.94 | $40.70 | $39.07 | $40.17 | $20.09 | 930,308 |
| 2020-11-03 | $38.16 | $39.65 | $37.97 | $39.42 | $19.71 | 646,408 |
| 2020-11-02 | $37.04 | $37.93 | $36.77 | $37.64 | $18.82 | 764,030 |
| 2020-10-30 | $37.60 | $37.60 | $36.04 | $36.56 | $18.28 | 1,548,884 |
| 2020-10-29 | $37.11 | $38.25 | $36.90 | $37.60 | $18.80 | 614,196 |
| 2020-10-28 | $37.90 | $38.30 | $36.46 | $37.07 | $18.54 | 1,437,698 |
| 2020-10-27 | $39.60 | $39.80 | $38.62 | $38.93 | $19.47 | 1,032,334 |
| 2020-10-26 | $41.63 | $41.71 | $39.27 | $39.80 | $19.90 | 1,194,494 |
| 2020-10-23 | $41.80 | $42.12 | $40.62 | $41.49 | $20.75 | 940,118 |
| 2020-10-22 | $41.85 | $43.02 | $40.83 | $41.80 | $20.90 | 1,425,426 |
| 2020-10-21 | $40.32 | $42.36 | $40.32 | $42.01 | $21.01 | 1,308,018 |
| 2020-10-20 | $39.65 | $41.25 | $39.51 | $40.06 | $20.03 | 1,377,620 |
| 2020-10-19 | $40.01 | $40.88 | $38.89 | $39.09 | $19.55 | 1,278,250 |
| 2020-10-16 | $40.33 | $40.65 | $39.06 | $39.70 | $19.85 | 1,640,808 |
| 2020-10-15 | $40.46 | $41.77 | $39.71 | $40.31 | $20.16 | 2,015,682 |
| 2020-10-14 | $42.16 | $43.08 | $40.31 | $40.74 | $20.37 | 2,772,006 |
| 2020-10-13 | $42.88 | $44.85 | $41.35 | $41.69 | $20.85 | 9,737,332 |
| 2020-10-12 | $40.00 | $40.08 | $38.84 | $39.13 | $19.57 | 786,702 |
| 2020-10-09 | $39.62 | $39.85 | $38.41 | $39.68 | $19.84 | 703,660 |
| 2020-10-08 | $38.43 | $40.35 | $38.08 | $39.15 | $19.58 | 1,749,058 |
| 2020-10-07 | $37.99 | $38.84 | $37.63 | $37.71 | $18.86 | 1,145,612 |
| 2020-10-06 | $37.80 | $38.45 | $36.95 | $37.46 | $18.73 | 795,248 |
| 2020-10-05 | $37.00 | $38.00 | $37.00 | $37.80 | $18.90 | 896,788 |
| 2020-10-02 | $35.77 | $37.34 | $35.55 | $36.70 | $18.35 | 843,616 |
| 2020-10-01 | $36.53 | $37.63 | $35.96 | $37.34 | $18.67 | 889,546 |
| 2020-09-30 | $35.76 | $37.84 | $35.59 | $36.18 | $18.09 | 1,512,638 |
| 2020-09-29 | $35.76 | $36.29 | $35.50 | $35.63 | $17.82 | 484,256 |
| 2020-09-28 | $36.65 | $36.78 | $34.92 | $35.63 | $17.82 | 573,132 |
| 2020-09-25 | $34.90 | $36.80 | $34.90 | $36.09 | $18.05 | 1,046,976 |
| 2020-09-24 | $34.88 | $35.54 | $34.00 | $35.18 | $17.59 | 600,242 |
| 2020-09-23 | $35.27 | $36.64 | $34.60 | $35.46 | $17.73 | 1,093,606 |
| 2020-09-22 | $34.80 | $35.37 | $34.41 | $35.27 | $17.64 | 538,482 |
| 2020-09-21 | $35.24 | $35.50 | $33.92 | $34.80 | $17.40 | 925,456 |
| 2020-09-18 | $36.90 | $37.03 | $35.20 | $36.22 | $18.11 | 983,058 |
| 2020-09-17 | $35.48 | $36.59 | $35.01 | $36.51 | $18.26 | 832,386 |
| 2020-09-16 | $36.94 | $37.31 | $35.17 | $36.31 | $18.16 | 1,030,278 |
| 2020-09-15 | $36.21 | $38.20 | $36.21 | $37.02 | $18.51 | 2,164,382 |
| 2020-09-14 | $34.77 | $36.11 | $34.51 | $36.05 | $18.03 | 2,221,562 |
| 2020-09-11 | $34.11 | $35.00 | $33.20 | $33.93 | $16.97 | 807,002 |
| 2020-09-10 | $33.77 | $34.80 | $33.51 | $33.88 | $16.94 | 748,118 |
| 2020-09-09 | $32.32 | $35.08 | $32.32 | $33.85 | $16.93 | 879,742 |
| 2020-09-08 | $32.00 | $33.13 | $31.95 | $32.07 | $16.04 | 849,614 |
| 2020-09-04 | $34.55 | $34.92 | $31.00 | $33.09 | $16.55 | 2,454,022 |
| 2020-09-03 | $34.55 | $36.35 | $34.27 | $34.84 | $17.42 | 3,860,392 |
| 2020-09-02 | $31.56 | $35.73 | $31.55 | $35.56 | $17.78 | 4,723,604 |
| 2020-09-01 | $31.31 | $31.40 | $29.15 | $30.80 | $15.40 | 1,780,186 |
| 2020-08-31 | $31.75 | $31.96 | $31.45 | $31.63 | $15.82 | 576,498 |
| 2020-08-28 | $32.27 | $32.40 | $31.77 | $31.81 | $15.91 | 441,796 |
| 2020-08-27 | $32.40 | $32.82 | $31.61 | $32.35 | $16.18 | 684,998 |
| 2020-08-26 | $32.15 | $32.60 | $31.28 | $32.07 | $16.04 | 980,160 |
| 2020-08-25 | $31.72 | $32.51 | $31.26 | $32.39 | $16.20 | 755,450 |
| 2020-08-24 | $32.34 | $32.34 | $31.17 | $31.45 | $15.73 | 707,248 |
| 2020-08-21 | $34.03 | $34.03 | $31.64 | $31.66 | $15.83 | 724,046 |
| 2020-08-20 | $34.05 | $34.50 | $32.64 | $32.87 | $16.44 | 1,112,600 |
| 2020-08-19 | $34.00 | $35.00 | $33.85 | $34.38 | $17.19 | 1,598,300 |
| 2020-08-18 | $33.70 | $34.60 | $33.40 | $34.00 | $17.00 | 1,411,750 |
| 2020-08-17 | $31.88 | $33.89 | $31.71 | $33.64 | $16.82 | 1,723,084 |
| 2020-08-14 | $31.71 | $32.59 | $31.31 | $31.51 | $15.76 | 590,010 |
| 2020-08-13 | $31.14 | $32.14 | $30.48 | $31.99 | $16.00 | 674,226 |
| 2020-08-12 | $31.19 | $31.83 | $30.90 | $31.38 | $15.69 | 486,888 |
| 2020-08-11 | $31.72 | $31.80 | $30.50 | $31.12 | $15.56 | 1,032,938 |
| 2020-08-10 | $31.73 | $32.16 | $30.25 | $30.93 | $15.47 | 840,400 |
| 2020-08-07 | $30.84 | $32.20 | $30.77 | $31.77 | $15.89 | 640,432 |
| 2020-08-06 | $32.01 | $32.39 | $30.88 | $31.04 | $15.52 | 1,150,536 |
| 2020-08-05 | $33.12 | $35.68 | $32.06 | $32.33 | $16.17 | 2,732,198 |
| 2020-08-04 | $33.24 | $33.33 | $32.24 | $32.92 | $16.46 | 1,134,112 |
| 2020-08-03 | $32.36 | $33.66 | $32.33 | $33.50 | $16.75 | 930,922 |
| 2020-07-31 | $32.81 | $33.63 | $31.93 | $32.36 | $16.18 | 823,950 |
| 2020-07-30 | $31.46 | $32.82 | $30.65 | $32.77 | $16.39 | 725,054 |
| 2020-07-29 | $31.96 | $32.49 | $31.86 | $32.06 | $16.03 | 499,812 |
| 2020-07-28 | $32.42 | $32.60 | $31.67 | $31.75 | $15.88 | 502,018 |
| 2020-07-27 | $32.25 | $32.72 | $31.40 | $32.64 | $16.32 | 1,376,112 |
| 2020-07-24 | $32.13 | $32.29 | $31.08 | $31.79 | $15.90 | 1,207,256 |
| 2020-07-23 | $32.51 | $33.96 | $32.11 | $32.66 | $16.33 | 1,170,782 |
| 2020-07-22 | $33.62 | $33.97 | $31.67 | $32.27 | $16.14 | 1,628,532 |
| 2020-07-21 | $35.91 | $36.08 | $33.03 | $33.73 | $16.87 | 2,314,796 |
| 2020-07-20 | $34.51 | $36.52 | $33.88 | $35.60 | $17.80 | 2,118,306 |
| 2020-07-17 | $34.75 | $34.75 | $32.84 | $34.21 | $17.11 | 1,612,982 |
| 2020-07-16 | $32.89 | $35.10 | $32.74 | $34.47 | $17.24 | 1,888,404 |
| 2020-07-15 | $33.59 | $34.84 | $32.74 | $34.42 | $17.21 | 4,152,702 |
| 2020-07-14 | $29.65 | $32.49 | $29.05 | $32.36 | $16.18 | 4,205,360 |
| 2020-07-13 | $28.12 | $31.00 | $28.07 | $28.55 | $14.28 | 4,337,212 |
| 2020-07-10 | $26.40 | $26.57 | $24.80 | $25.82 | $12.91 | 1,912,534 |
| 2020-07-09 | $28.66 | $28.98 | $26.56 | $26.67 | $13.34 | 1,589,960 |
| 2020-07-08 | $28.47 | $29.02 | $27.89 | $28.66 | $14.33 | 754,456 |
| 2020-07-07 | $30.05 | $30.24 | $28.36 | $28.54 | $14.27 | 1,102,056 |
| 2020-07-06 | $28.68 | $30.98 | $28.23 | $30.32 | $15.16 | 1,594,902 |
| 2020-07-02 | $28.52 | $29.06 | $27.90 | $28.07 | $14.04 | 1,118,360 |
| 2020-07-01 | $28.44 | $28.49 | $27.30 | $27.97 | $13.99 | 965,150 |
| 2020-06-30 | $27.64 | $28.43 | $27.25 | $28.32 | $14.16 | 737,206 |
| 2020-06-29 | $28.15 | $28.30 | $27.05 | $27.89 | $13.95 | 913,012 |
| 2020-06-26 | $28.50 | $29.10 | $27.71 | $27.98 | $13.99 | 893,188 |
| 2020-06-25 | $29.70 | $29.70 | $28.20 | $28.56 | $14.28 | 1,497,942 |
| 2020-06-24 | $30.39 | $31.61 | $28.54 | $29.89 | $14.95 | 1,558,278 |
| 2020-06-23 | $31.22 | $31.42 | $30.72 | $31.15 | $15.58 | 724,566 |
| 2020-06-22 | $30.15 | $30.97 | $28.80 | $30.81 | $15.41 | 1,026,202 |
| 2020-06-19 | $31.15 | $31.74 | $30.34 | $30.41 | $15.21 | 782,508 |
| 2020-06-18 | $30.54 | $31.51 | $30.13 | $30.81 | $15.41 | 843,366 |
| 2020-06-17 | $31.71 | $32.11 | $30.66 | $31.15 | $15.58 | 844,536 |
| 2020-06-16 | $31.85 | $32.13 | $30.27 | $31.66 | $15.83 | 1,351,220 |
| 2020-06-15 | $28.70 | $31.16 | $28.00 | $30.56 | $15.28 | 886,498 |
| 2020-06-12 | $29.92 | $30.98 | $28.59 | $29.79 | $14.90 | 1,058,718 |
| 2020-06-11 | $29.82 | $31.15 | $28.60 | $28.86 | $14.43 | 2,494,806 |
| 2020-06-10 | $33.21 | $33.98 | $31.99 | $32.63 | $16.32 | 1,281,704 |
| 2020-06-09 | $34.30 | $34.59 | $32.78 | $33.13 | $16.57 | 1,268,690 |
| 2020-06-08 | $34.00 | $35.20 | $33.96 | $34.99 | $17.50 | 1,339,026 |
| 2020-06-05 | $35.28 | $35.40 | $33.51 | $33.91 | $16.96 | 2,194,906 |
| 2020-06-04 | $33.00 | $34.90 | $32.78 | $33.97 | $16.99 | 2,337,850 |
| 2020-06-03 | $31.51 | $33.10 | $31.51 | $32.70 | $16.35 | 2,041,888 |
| 2020-06-02 | $30.72 | $32.06 | $30.14 | $31.04 | $15.52 | 1,955,668 |
| 2020-06-01 | $29.25 | $30.77 | $29.20 | $30.25 | $15.13 | 1,736,294 |
| 2020-05-29 | $28.83 | $29.65 | $27.85 | $29.31 | $14.66 | 2,493,410 |
| 2020-05-28 | $26.82 | $30.24 | $26.27 | $28.61 | $14.31 | 3,313,012 |
| 2020-05-27 | $27.17 | $27.18 | $25.60 | $26.63 | $13.32 | 1,225,554 |
| 2020-05-26 | $27.41 | $27.84 | $26.60 | $26.68 | $13.34 | 1,194,466 |
| 2020-05-22 | $26.95 | $27.23 | $26.01 | $26.20 | $13.10 | 847,412 |
| 2020-05-21 | $26.50 | $27.29 | $26.38 | $27.03 | $13.52 | 1,158,086 |
| 2020-05-20 | $26.47 | $27.49 | $26.05 | $26.78 | $13.39 | 1,819,760 |
| 2020-05-19 | $26.00 | $26.11 | $25.25 | $25.71 | $12.86 | 1,147,334 |
| 2020-05-18 | $25.06 | $26.05 | $24.76 | $25.91 | $12.96 | 1,592,532 |
| 2020-05-15 | $23.17 | $24.59 | $23.00 | $24.06 | $12.03 | 1,204,882 |
| 2020-05-14 | $22.72 | $23.91 | $21.68 | $23.66 | $11.83 | 1,579,200 |
| 2020-05-13 | $25.58 | $26.01 | $23.00 | $23.72 | $11.86 | 2,802,864 |
| 2020-05-12 | $28.34 | $28.50 | $25.87 | $26.01 | $13.01 | 2,548,904 |
| 2020-05-11 | $25.16 | $28.23 | $25.02 | $28.18 | $14.09 | 2,875,462 |
| 2020-05-08 | $24.23 | $26.00 | $24.05 | $25.88 | $12.94 | 2,367,946 |
| 2020-05-07 | $24.50 | $25.24 | $23.54 | $24.04 | $12.02 | 2,491,448 |
| 2020-05-06 | $26.79 | $26.90 | $23.54 | $25.00 | $12.50 | 3,799,598 |
| 2020-05-05 | $25.20 | $26.39 | $24.17 | $26.01 | $13.01 | 2,461,502 |
| 2020-05-04 | $23.66 | $24.37 | $23.35 | $24.32 | $12.16 | 1,051,912 |
| 2020-05-01 | $24.91 | $25.46 | $23.30 | $24.10 | $12.05 | 2,229,994 |
| 2020-04-30 | $25.80 | $28.54 | $25.29 | $26.02 | $13.01 | 4,106,318 |
| 2020-04-29 | $23.92 | $25.54 | $23.88 | $25.29 | $12.65 | 2,554,552 |
| 2020-04-28 | $25.03 | $25.03 | $22.95 | $23.41 | $11.71 | 1,649,686 |
| 2020-04-27 | $23.27 | $24.93 | $23.11 | $24.06 | $12.03 | 1,606,006 |
| 2020-04-24 | $22.70 | $23.02 | $22.11 | $22.50 | $11.25 | 843,372 |
| 2020-04-23 | $22.80 | $23.18 | $22.16 | $22.98 | $11.49 | 1,417,882 |
| 2020-04-22 | $23.30 | $24.13 | $22.35 | $22.37 | $11.19 | 1,603,386 |
| 2020-04-21 | $23.95 | $24.50 | $22.35 | $22.85 | $11.43 | 1,221,874 |
| 2020-04-20 | $24.00 | $25.24 | $23.74 | $24.51 | $12.26 | 1,266,722 |
| 2020-04-17 | $24.04 | $25.39 | $23.49 | $24.42 | $12.21 | 1,639,346 |
| 2020-04-16 | $24.00 | $24.16 | $22.00 | $22.70 | $11.35 | 1,301,348 |
| 2020-04-15 | $23.87 | $24.50 | $22.72 | $23.91 | $11.96 | 1,856,718 |
| 2020-04-14 | $25.13 | $26.33 | $24.57 | $24.94 | $12.47 | 2,344,894 |
| 2020-04-13 | $24.45 | $24.56 | $23.05 | $24.46 | $12.23 | 1,183,048 |
| 2020-04-09 | $24.13 | $24.94 | $23.61 | $24.50 | $12.25 | 2,579,116 |
| 2020-04-08 | $22.46 | $24.12 | $22.03 | $23.48 | $11.74 | 2,248,418 |
| 2020-04-07 | $23.30 | $24.34 | $21.57 | $21.98 | $10.99 | 2,236,498 |
| 2020-04-06 | $20.54 | $22.50 | $20.51 | $22.17 | $11.09 | 1,775,996 |
| 2020-04-03 | $20.25 | $21.32 | $19.21 | $19.35 | $9.68 | 1,192,504 |
| 2020-04-02 | $20.01 | $20.97 | $19.55 | $20.61 | $10.31 | 761,036 |
| 2020-04-01 | $20.00 | $21.39 | $19.27 | $19.92 | $9.96 | 1,127,904 |
| 2020-03-31 | $20.60 | $22.10 | $19.47 | $21.50 | $10.75 | 1,478,482 |
| 2020-03-30 | $22.06 | $22.39 | $20.29 | $21.04 | $10.52 | 1,510,438 |
| 2020-03-27 | $23.35 | $23.49 | $21.50 | $22.04 | $11.02 | 2,178,616 |
| 2020-03-26 | $22.87 | $26.86 | $22.87 | $24.35 | $12.18 | 3,050,058 |
| 2020-03-25 | $20.32 | $23.47 | $19.51 | $22.72 | $11.36 | 2,454,232 |
| 2020-03-24 | $19.20 | $20.90 | $18.56 | $20.58 | $10.29 | 2,190,250 |
| 2020-03-23 | $16.96 | $18.00 | $15.80 | $17.96 | $8.98 | 1,920,732 |
| 2020-03-20 | $18.65 | $19.50 | $16.60 | $17.26 | $8.63 | 2,335,256 |
| 2020-03-19 | $15.83 | $19.47 | $15.29 | $17.83 | $8.92 | 2,523,814 |
| 2020-03-18 | $13.98 | $15.90 | $13.14 | $15.72 | $7.86 | 3,270,674 |
| 2020-03-17 | $16.00 | $17.47 | $14.75 | $14.86 | $7.43 | 3,176,198 |
| 2020-03-16 | $16.93 | $17.91 | $15.80 | $15.84 | $7.92 | 2,370,966 |
| 2020-03-13 | $21.30 | $21.89 | $17.95 | $19.69 | $9.85 | 2,529,506 |
| 2020-03-12 | $19.25 | $22.50 | $19.25 | $20.05 | $10.03 | 4,176,960 |
| 2020-03-11 | $26.20 | $27.20 | $24.16 | $24.40 | $12.20 | 3,011,048 |
| 2020-03-10 | $29.25 | $29.41 | $26.15 | $27.58 | $13.79 | 1,803,802 |
| 2020-03-09 | $28.00 | $29.00 | $27.00 | $27.58 | $13.79 | 3,259,024 |
| 2020-03-06 | $29.85 | $32.35 | $29.80 | $31.76 | $15.88 | 1,858,948 |
| 2020-03-05 | $30.76 | $32.39 | $30.64 | $31.19 | $15.60 | 1,944,008 |
| 2020-03-04 | $30.91 | $32.70 | $29.10 | $32.70 | $16.35 | 4,578,914 |
| 2020-03-03 | $32.68 | $33.75 | $29.31 | $29.38 | $14.69 | 3,330,184 |
| 2020-03-02 | $33.51 | $34.00 | $31.50 | $32.99 | $16.50 | 3,108,022 |
| 2020-02-28 | $30.50 | $33.66 | $30.14 | $32.94 | $16.47 | 3,487,912 |
| 2020-02-27 | $31.72 | $33.28 | $30.83 | $32.92 | $16.46 | 4,589,060 |
| 2020-02-26 | $33.71 | $35.87 | $33.10 | $34.28 | $17.14 | 5,602,146 |
| 2020-02-25 | $37.00 | $37.25 | $32.10 | $33.64 | $16.82 | 5,777,516 |
| 2020-02-24 | $35.37 | $37.19 | $34.25 | $35.94 | $17.97 | 4,244,366 |
| 2020-02-21 | $39.20 | $40.38 | $38.33 | $39.00 | $19.50 | 3,525,164 |
| 2020-02-20 | $38.54 | $41.70 | $38.40 | $39.96 | $19.98 | 4,328,860 |
| 2020-02-19 | $40.63 | $41.30 | $38.26 | $39.07 | $19.54 | 6,565,056 |
| 2020-02-18 | $47.10 | $48.60 | $40.01 | $40.69 | $20.35 | 15,093,382 |
| 2020-02-14 | $44.30 | $44.80 | $43.44 | $43.96 | $21.98 | 1,941,442 |
| 2020-02-13 | $43.41 | $44.80 | $42.65 | $44.14 | $22.07 | 2,059,836 |
| 2020-02-12 | $46.00 | $46.25 | $43.60 | $44.17 | $22.09 | 2,156,478 |
| 2020-02-11 | $45.55 | $45.90 | $43.71 | $45.65 | $22.83 | 2,150,910 |
| 2020-02-10 | $42.60 | $45.20 | $42.31 | $45.19 | $22.60 | 2,007,496 |
| 2020-02-07 | $42.60 | $43.00 | $41.03 | $42.81 | $21.41 | 2,723,882 |
| 2020-02-06 | $44.34 | $45.50 | $42.56 | $42.91 | $21.46 | 3,063,460 |
| 2020-02-05 | $49.50 | $49.97 | $43.91 | $44.42 | $22.21 | 4,980,684 |
| 2020-02-04 | $45.95 | $48.87 | $45.95 | $48.87 | $24.44 | 2,776,370 |
| 2020-02-03 | $43.74 | $44.91 | $42.64 | $44.50 | $22.25 | 1,699,716 |
| 2020-01-31 | $45.66 | $46.00 | $42.50 | $43.33 | $21.67 | 2,403,002 |
| 2020-01-30 | $46.77 | $47.50 | $45.00 | $46.55 | $23.28 | 1,840,508 |
| 2020-01-29 | $48.00 | $49.50 | $47.11 | $48.23 | $24.12 | 1,849,214 |
| 2020-01-28 | $46.23 | $47.55 | $45.05 | $47.27 | $23.64 | 3,125,404 |
| 2020-01-27 | $46.05 | $48.20 | $43.90 | $43.90 | $21.95 | 3,683,598 |
| 2020-01-24 | $51.27 | $53.20 | $46.60 | $48.90 | $24.45 | 5,246,658 |
| 2020-01-23 | $48.00 | $51.10 | $47.10 | $49.75 | $24.88 | 6,129,330 |
| 2020-01-22 | $47.75 | $47.95 | $45.16 | $46.15 | $23.08 | 2,176,748 |
| 2020-01-21 | $45.05 | $47.31 | $45.00 | $46.99 | $23.50 | 2,871,920 |
| 2020-01-17 | $45.12 | $47.18 | $43.56 | $45.05 | $22.53 | 4,004,372 |
| 2020-01-16 | $42.65 | $44.97 | $42.56 | $44.72 | $22.36 | 2,431,314 |
| 2020-01-15 | $41.75 | $43.66 | $41.38 | $42.36 | $21.18 | 2,060,780 |
| 2020-01-14 | $44.91 | $45.95 | $39.80 | $41.49 | $20.75 | 4,452,180 |
| 2020-01-13 | $42.83 | $45.35 | $42.75 | $44.74 | $22.37 | 3,690,092 |
| 2020-01-10 | $41.75 | $44.45 | $41.75 | $42.14 | $21.07 | 5,434,502 |
| 2020-01-09 | $38.62 | $41.50 | $38.50 | $41.23 | $20.62 | 3,837,014 |
| 2020-01-08 | $38.09 | $38.66 | $36.80 | $38.04 | $19.02 | 1,766,582 |
| 2020-01-07 | $35.22 | $38.92 | $35.00 | $38.01 | $19.01 | 3,152,864 |
| 2020-01-06 | $35.89 | $36.50 | $34.75 | $35.04 | $17.52 | 3,059,420 |
| 2020-01-03 | $36.78 | $38.15 | $34.60 | $36.85 | $18.43 | 2,263,186 |
| 2020-01-02 | $40.00 | $40.49 | $37.83 | $38.11 | $19.06 | 2,128,174 |
| 2019-12-31 | $38.05 | $39.45 | $38.05 | $39.20 | $19.60 | 1,711,316 |
| 2019-12-30 | $39.24 | $39.38 | $37.51 | $38.52 | $19.26 | 1,759,292 |
| 2019-12-27 | $37.90 | $40.15 | $37.01 | $39.02 | $19.51 | 2,795,876 |
| 2019-12-26 | $38.45 | $39.32 | $36.65 | $38.08 | $19.04 | 3,248,930 |
| 2019-12-24 | $40.44 | $41.00 | $36.26 | $38.29 | $19.15 | 4,056,272 |
| 2019-12-23 | $42.48 | $42.83 | $40.15 | $40.57 | $20.29 | 3,547,994 |
| 2019-12-20 | $45.55 | $45.60 | $41.23 | $41.50 | $20.75 | 3,196,430 |
| 2019-12-19 | $42.05 | $45.13 | $41.76 | $44.43 | $22.22 | 3,633,776 |
| 2019-12-18 | $43.41 | $44.00 | $41.02 | $42.10 | $21.05 | 2,560,302 |
| 2019-12-17 | $42.44 | $44.50 | $40.76 | $43.20 | $21.60 | 4,043,946 |
| 2019-12-16 | $39.47 | $42.20 | $38.85 | $41.82 | $20.91 | 3,285,770 |
| 2019-12-13 | $39.45 | $39.75 | $38.04 | $38.84 | $19.42 | 1,952,396 |
| 2019-12-12 | $42.45 | $43.00 | $38.00 | $38.95 | $19.48 | 5,712,618 |
| 2019-12-11 | $44.04 | $45.65 | $42.24 | $42.65 | $21.33 | 2,803,628 |
| 2019-12-10 | $43.02 | $45.05 | $41.11 | $44.40 | $22.20 | 2,858,578 |
| 2019-12-09 | $47.52 | $48.00 | $42.50 | $42.70 | $21.35 | 3,545,502 |
| 2019-12-06 | $44.86 | $47.42 | $44.00 | $47.42 | $23.71 | 3,642,292 |
| 2019-12-05 | $42.73 | $43.87 | $41.15 | $43.57 | $21.79 | 2,632,786 |
| 2019-12-04 | $46.03 | $46.11 | $41.25 | $42.88 | $21.44 | 4,536,578 |
| 2019-12-03 | $46.47 | $49.45 | $43.82 | $43.99 | $22.00 | 4,399,086 |
| 2019-12-02 | $50.81 | $51.73 | $47.00 | $49.01 | $24.51 | 2,835,008 |
| 2019-11-29 | $53.00 | $53.00 | $48.54 | $50.66 | $25.33 | 1,962,744 |
| 2019-11-27 | $51.40 | $54.90 | $49.22 | $54.64 | $27.32 | 2,767,770 |
| 2019-11-26 | $50.02 | $51.87 | $48.25 | $51.49 | $25.75 | 2,898,618 |
| 2019-11-25 | $42.11 | $48.15 | $41.85 | $47.66 | $23.83 | 3,762,580 |
| 2019-11-22 | $44.01 | $45.74 | $40.30 | $41.55 | $20.78 | 4,139,216 |
| 2019-11-21 | $54.31 | $54.60 | $41.49 | $46.66 | $23.33 | 7,720,676 |
| 2019-11-20 | $55.12 | $56.00 | $52.26 | $52.68 | $26.34 | 3,211,562 |
| 2019-11-19 | $54.69 | $56.75 | $52.58 | $55.84 | $27.92 | 2,991,106 |
| 2019-11-18 | $51.04 | $58.76 | $50.05 | $52.23 | $26.12 | 7,159,106 |
| 2019-11-15 | $46.69 | $50.00 | $46.11 | $49.44 | $24.72 | 2,852,004 |
| 2019-11-14 | $42.66 | $47.48 | $42.50 | $45.90 | $22.95 | 2,354,710 |
| 2019-11-13 | $43.86 | $45.00 | $41.10 | $43.20 | $21.60 | 2,465,746 |
| 2019-11-12 | $46.35 | $47.24 | $42.82 | $43.95 | $21.98 | 3,188,456 |
| 2019-11-11 | $40.48 | $46.24 | $40.46 | $45.41 | $22.71 | 3,782,674 |
| 2019-11-08 | $42.00 | $43.64 | $39.70 | $40.44 | $20.22 | 2,670,078 |
| 2019-11-07 | $39.00 | $42.00 | $39.00 | $41.61 | $20.81 | 3,025,366 |
| 2019-11-06 | $39.27 | $41.27 | $37.35 | $38.86 | $19.43 | 3,155,142 |
| 2019-11-05 | $38.61 | $42.00 | $36.50 | $40.66 | $20.33 | 6,725,486 |
| 2019-11-04 | $33.00 | $35.00 | $32.75 | $33.97 | $16.99 | 3,323,936 |
| 2019-11-01 | $30.89 | $32.24 | $30.46 | $32.10 | $16.05 | 1,370,346 |
| 2019-10-31 | $31.50 | $31.89 | $29.60 | $30.76 | $15.38 | 1,172,244 |
| 2019-10-30 | $30.61 | $31.80 | $30.61 | $31.66 | $15.83 | 797,234 |
| 2019-10-29 | $31.24 | $32.50 | $30.50 | $30.68 | $15.34 | 1,255,896 |
| 2019-10-28 | $32.08 | $32.50 | $29.90 | $31.27 | $15.64 | 1,575,022 |
| 2019-10-25 | $30.00 | $31.79 | $29.58 | $31.50 | $15.75 | 1,493,572 |
| 2019-10-24 | $31.28 | $32.00 | $29.93 | $30.21 | $15.11 | 1,990,576 |
| 2019-10-23 | $29.87 | $32.08 | $29.25 | $30.81 | $15.41 | 2,475,026 |
| 2019-10-22 | $27.56 | $30.82 | $27.53 | $29.82 | $14.91 | 4,683,722 |
| 2019-10-21 | $26.35 | $28.10 | $25.68 | $27.57 | $13.79 | 1,751,786 |
| 2019-10-18 | $26.19 | $26.58 | $25.21 | $25.95 | $12.98 | 1,224,432 |
| 2019-10-17 | $25.20 | $26.60 | $25.12 | $26.03 | $13.02 | 1,111,208 |
| 2019-10-16 | $25.76 | $26.75 | $25.00 | $25.15 | $12.58 | 944,652 |
| 2019-10-15 | $27.94 | $28.25 | $25.69 | $25.96 | $12.98 | 2,516,692 |
| 2019-10-14 | $25.80 | $27.36 | $25.25 | $27.17 | $13.59 | 2,502,186 |
| 2019-10-11 | $23.68 | $24.85 | $23.22 | $24.36 | $12.18 | 978,034 |
| 2019-10-10 | $23.79 | $24.35 | $23.32 | $23.52 | $11.76 | 653,652 |
| 2019-10-09 | $23.35 | $24.43 | $22.95 | $23.70 | $11.85 | 838,094 |
| 2019-10-08 | $23.67 | $23.78 | $22.85 | $23.00 | $11.50 | 690,178 |
| 2019-10-07 | $26.05 | $26.32 | $23.50 | $24.03 | $12.02 | 1,659,870 |
| 2019-10-04 | $22.50 | $24.70 | $22.26 | $24.53 | $12.27 | 1,232,408 |
| 2019-10-03 | $22.08 | $23.28 | $20.86 | $22.51 | $11.26 | 1,348,842 |
| 2019-10-02 | $22.43 | $22.58 | $21.19 | $22.02 | $11.01 | 1,114,302 |
| 2019-10-01 | $21.43 | $22.80 | $21.01 | $22.51 | $11.26 | 1,259,002 |
| 2019-09-30 | $22.16 | $22.73 | $20.10 | $21.51 | $10.76 | 1,947,904 |
| 2019-09-27 | $26.22 | $26.63 | $21.23 | $22.24 | $11.12 | 4,571,306 |
| 2019-09-26 | $27.24 | $27.74 | $26.11 | $26.48 | $13.24 | 1,255,718 |
| 2019-09-25 | $26.36 | $27.10 | $25.23 | $27.02 | $13.51 | 956,892 |
| 2019-09-24 | $27.20 | $27.94 | $26.10 | $26.74 | $13.37 | 1,350,532 |
| 2019-09-23 | $25.89 | $27.27 | $25.50 | $27.07 | $13.54 | 835,962 |
| 2019-09-20 | $27.28 | $27.50 | $24.50 | $26.07 | $13.04 | 1,639,222 |
| 2019-09-19 | $28.01 | $28.10 | $26.53 | $27.29 | $13.65 | 752,750 |
| 2019-09-18 | $27.34 | $28.25 | $27.23 | $27.75 | $13.88 | 1,095,432 |
| 2019-09-17 | $27.65 | $28.34 | $26.06 | $27.48 | $13.74 | 1,106,876 |
| 2019-09-16 | $28.47 | $29.38 | $27.05 | $27.53 | $13.77 | 1,797,286 |
| 2019-09-13 | $27.38 | $29.24 | $26.65 | $28.48 | $14.24 | 2,922,202 |
| 2019-09-12 | $27.00 | $27.49 | $25.79 | $27.34 | $13.67 | 1,557,304 |
| 2019-09-11 | $25.70 | $27.94 | $25.22 | $26.84 | $13.42 | 2,112,166 |
| 2019-09-10 | $25.90 | $26.53 | $24.75 | $25.20 | $12.60 | 1,691,362 |
| 2019-09-09 | $25.12 | $27.97 | $24.38 | $26.05 | $13.03 | 4,966,518 |
| 2019-09-06 | $26.44 | $26.54 | $24.13 | $24.14 | $12.07 | 2,107,852 |
| 2019-09-05 | $26.68 | $27.45 | $25.53 | $26.72 | $13.36 | 3,479,074 |
| 2019-09-04 | $23.01 | $25.85 | $23.01 | $25.27 | $12.64 | 5,415,656 |
| 2019-09-03 | $20.25 | $22.59 | $20.25 | $22.39 | $11.20 | 2,453,470 |
| 2019-08-30 | $21.73 | $21.95 | $19.26 | $19.90 | $9.95 | 1,726,228 |
| 2019-08-29 | $22.25 | $22.50 | $21.28 | $21.65 | $10.83 | 1,253,016 |
| 2019-08-28 | $21.40 | $22.35 | $21.01 | $21.60 | $10.80 | 1,561,568 |
| 2019-08-27 | $21.83 | $22.90 | $20.83 | $21.41 | $10.71 | 886,350 |
| 2019-08-26 | $21.00 | $21.65 | $20.03 | $21.55 | $10.78 | 1,057,998 |
| 2019-08-23 | $22.40 | $22.72 | $20.56 | $20.61 | $10.31 | 1,135,352 |
| 2019-08-22 | $22.49 | $23.64 | $20.68 | $22.78 | $11.39 | 2,157,620 |
| 2019-08-21 | $22.44 | $23.73 | $21.59 | $22.60 | $11.30 | 2,288,994 |
| 2019-08-20 | $20.26 | $22.02 | $20.20 | $21.85 | $10.93 | 1,287,858 |
| 2019-08-19 | $20.85 | $22.00 | $20.25 | $20.50 | $10.25 | 2,558,502 |
| 2019-08-16 | $18.62 | $20.00 | $17.83 | $19.90 | $9.95 | 2,408,830 |
| 2019-08-15 | $17.07 | $18.72 | $17.07 | $18.25 | $9.13 | 3,901,436 |
| 2019-08-14 | $17.42 | $17.50 | $15.56 | $16.25 | $8.13 | 4,425,198 |
| 2019-08-13 | $13.75 | $14.50 | $13.51 | $14.00 | $7.00 | 1,266,004 |
| 2019-08-12 | $14.05 | $14.24 | $13.75 | $13.75 | $6.88 | 748,308 |
| 2019-08-09 | $13.55 | $14.37 | $13.25 | $14.02 | $7.01 | 1,450,540 |
| 2019-08-08 | $13.63 | $15.30 | $13.06 | $13.57 | $6.79 | 7,098,880 |
Inmode Ltd (INMD) News Headlines
Recent Inmode Ltd (INMD) News
Similar Companies to Inmode Ltd (INMD) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |