OrthoPediatrics Corp (KIDS) Exchange: NASDAQ
Data as of April 16, 2024
$31.09 ($-0.47) -1.49%
OrthoPediatrics Corp - Daily Information
Click for more stock information on OrthoPediatrics Corp.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $31.41 |
| Previous Close | $31.09 |
| High | $31.66 |
| Low | $30.87 |
| Adjusted Open | $31.41 |
| Previous Adjusted Close | $31.09 |
| Adjusted High | $31.66 |
| Adjusted Low | $30.87 |
About OrthoPediatrics Corp (KIDS)
Founded in 2006, OrthoPediatrics is an orthopedic company focused exclusively on providing a comprehensive product offering to the pediatric orthopedic market to improve the lives of children with orthopedic conditions. OrthoPediatrics currently markets 26 surgical systems that serve three of the largest categories within the pediatric orthopedic market. This offering spans trauma & deformity, scoliosis, and sports medicine/other procedures. OrthoPediatrics’ global sales organization is focused exclusively on pediatric orthopedics and distributes its products in the United States and 38 countries outside the United States.
Invest in OrthoPediatrics Corp (KIDS)
Historical Stock Data for OrthoPediatrics Corp (KIDS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $31.41 | $31.66 | $30.87 | $31.09 | $31.09 | 144,672 |
| 2024-04-11 | $31.93 | $32.47 | $30.67 | $31.56 | $31.56 | 248,925 |
| 2024-04-10 | $29.02 | $32.09 | $29.02 | $31.77 | $31.77 | 400,713 |
| 2024-04-09 | $28.03 | $30.42 | $28.03 | $30.40 | $30.40 | 237,172 |
| 2024-04-08 | $27.90 | $28.34 | $27.46 | $27.88 | $27.88 | 107,599 |
| 2024-04-05 | $26.78 | $28.21 | $26.78 | $27.47 | $27.47 | 137,484 |
| 2024-04-04 | $27.91 | $28.03 | $26.76 | $26.89 | $26.89 | 115,725 |
| 2024-04-03 | $26.47 | $27.46 | $26.20 | $27.39 | $27.39 | 101,155 |
| 2024-04-02 | $27.55 | $27.64 | $26.34 | $26.68 | $26.68 | 91,936 |
| 2024-04-01 | $29.38 | $29.38 | $27.80 | $28.19 | $28.19 | 132,076 |
| 2024-03-28 | $28.98 | $29.79 | $26.01 | $29.16 | $29.16 | 146,507 |
| 2024-03-27 | $26.60 | $29.07 | $26.60 | $28.97 | $28.97 | 222,998 |
| 2024-03-26 | $26.60 | $26.89 | $25.85 | $26.30 | $26.30 | 161,844 |
| 2024-03-25 | $25.62 | $26.67 | $25.62 | $26.21 | $26.21 | 146,797 |
| 2024-03-22 | $26.56 | $26.79 | $25.62 | $25.75 | $25.75 | 105,531 |
| 2024-03-21 | $27.87 | $27.98 | $26.38 | $26.50 | $26.50 | 142,331 |
| 2024-03-20 | $26.42 | $27.77 | $26.18 | $27.55 | $27.55 | 158,358 |
| 2024-03-19 | $24.94 | $27.01 | $24.94 | $26.61 | $26.61 | 162,992 |
| 2024-03-18 | $24.86 | $25.55 | $24.50 | $25.00 | $25.00 | 137,815 |
| 2024-03-15 | $25.51 | $25.87 | $24.81 | $24.99 | $24.99 | 250,818 |
| 2024-03-14 | $26.57 | $26.60 | $25.39 | $25.55 | $25.55 | 201,433 |
| 2024-03-13 | $27.20 | $27.88 | $26.72 | $26.92 | $26.92 | 151,938 |
| 2024-03-12 | $27.89 | $28.62 | $26.93 | $27.41 | $27.41 | 153,250 |
| 2024-03-11 | $27.77 | $28.82 | $27.50 | $27.76 | $27.76 | 188,646 |
| 2024-03-08 | $29.18 | $30.18 | $27.34 | $27.70 | $27.70 | 324,204 |
| 2024-03-07 | $26.94 | $30.50 | $26.33 | $28.73 | $28.73 | 449,010 |
| 2024-03-06 | $27.60 | $27.60 | $26.71 | $26.94 | $26.94 | 201,354 |
| 2024-03-05 | $27.39 | $28.08 | $26.86 | $27.25 | $27.25 | 161,449 |
| 2024-03-04 | $28.12 | $28.83 | $26.70 | $27.68 | $27.68 | 174,060 |
| 2024-03-01 | $27.46 | $28.14 | $26.49 | $28.07 | $28.07 | 204,722 |
| 2024-02-29 | $28.08 | $28.14 | $27.40 | $27.46 | $27.46 | 130,327 |
| 2024-02-28 | $28.02 | $28.66 | $27.25 | $27.44 | $27.44 | 109,763 |
| 2024-02-27 | $29.24 | $29.31 | $28.22 | $28.36 | $28.36 | 132,222 |
| 2024-02-26 | $28.10 | $29.09 | $28.02 | $29.09 | $29.09 | 83,771 |
| 2024-02-23 | $28.29 | $29.08 | $27.98 | $28.30 | $28.30 | 120,397 |
| 2024-02-22 | $28.17 | $28.67 | $27.65 | $28.34 | $28.34 | 384,984 |
| 2024-02-21 | $28.60 | $28.60 | $27.91 | $28.14 | $28.14 | 96,324 |
| 2024-02-20 | $28.93 | $29.32 | $28.00 | $28.79 | $28.79 | 132,168 |
| 2024-02-16 | $29.28 | $30.11 | $28.96 | $29.46 | $29.46 | 112,889 |
| 2024-02-15 | $28.55 | $29.65 | $28.14 | $29.57 | $29.57 | 151,745 |
| 2024-02-14 | $27.90 | $28.48 | $27.66 | $28.18 | $28.18 | 90,624 |
| 2024-02-13 | $28.03 | $28.37 | $27.15 | $27.30 | $27.30 | 91,120 |
| 2024-02-12 | $28.75 | $29.67 | $28.75 | $29.20 | $29.20 | 84,306 |
| 2024-02-09 | $28.42 | $28.69 | $27.90 | $28.65 | $28.65 | 92,499 |
| 2024-02-08 | $27.11 | $28.37 | $26.97 | $28.36 | $28.36 | 109,160 |
| 2024-02-07 | $27.72 | $27.85 | $26.98 | $27.15 | $27.15 | 125,986 |
| 2024-02-06 | $26.35 | $27.76 | $26.31 | $27.72 | $27.72 | 130,014 |
| 2024-02-05 | $25.93 | $26.52 | $25.72 | $26.25 | $26.25 | 117,509 |
| 2024-02-02 | $25.92 | $26.34 | $25.54 | $26.23 | $26.23 | 107,293 |
| 2024-02-01 | $26.28 | $26.62 | $25.98 | $26.36 | $26.36 | 143,517 |
| 2024-01-31 | $26.41 | $27.22 | $26.05 | $26.12 | $26.12 | 198,034 |
| 2024-01-30 | $27.19 | $27.19 | $26.25 | $26.39 | $26.39 | 161,876 |
| 2024-01-29 | $26.23 | $27.53 | $26.23 | $27.43 | $27.43 | 308,244 |
| 2024-01-26 | $26.97 | $27.44 | $25.88 | $26.37 | $26.37 | 240,283 |
| 2024-01-25 | $26.31 | $27.44 | $26.31 | $26.64 | $26.64 | 456,921 |
| 2024-01-24 | $28.77 | $28.82 | $27.64 | $27.94 | $27.94 | 173,842 |
| 2024-01-23 | $29.29 | $29.34 | $27.76 | $28.25 | $28.25 | 192,574 |
| 2024-01-22 | $29.24 | $29.98 | $28.97 | $29.12 | $29.12 | 235,854 |
| 2024-01-19 | $28.53 | $28.92 | $27.56 | $28.84 | $28.84 | 239,677 |
| 2024-01-18 | $28.45 | $28.50 | $27.94 | $28.35 | $28.35 | 260,450 |
| 2024-01-17 | $27.99 | $28.54 | $27.87 | $28.07 | $28.07 | 279,904 |
| 2024-01-16 | $28.15 | $28.73 | $27.64 | $28.65 | $28.65 | 189,784 |
| 2024-01-12 | $29.53 | $29.65 | $28.45 | $28.66 | $28.66 | 184,430 |
| 2024-01-11 | $29.25 | $29.87 | $28.26 | $29.08 | $29.08 | 154,574 |
| 2024-01-10 | $29.74 | $30.49 | $29.01 | $29.46 | $29.46 | 199,799 |
| 2024-01-09 | $29.28 | $30.47 | $28.91 | $29.94 | $29.94 | 205,493 |
| 2024-01-08 | $30.52 | $30.90 | $28.98 | $29.87 | $29.87 | 352,304 |
| 2024-01-05 | $30.81 | $31.88 | $30.23 | $30.31 | $30.31 | 211,078 |
| 2024-01-04 | $30.86 | $32.34 | $30.57 | $31.15 | $31.15 | 168,290 |
| 2024-01-03 | $32.62 | $32.71 | $30.51 | $30.71 | $30.71 | 163,044 |
| 2024-01-02 | $32.36 | $33.61 | $31.83 | $33.01 | $33.01 | 130,932 |
| 2023-12-29 | $33.31 | $33.36 | $32.50 | $32.51 | $32.51 | 49,203 |
| 2023-12-28 | $33.58 | $34.28 | $33.31 | $33.42 | $33.42 | 67,798 |
| 2023-12-27 | $34.92 | $34.92 | $33.35 | $33.70 | $33.70 | 96,161 |
| 2023-12-26 | $35.78 | $36.23 | $34.83 | $34.91 | $34.91 | 107,668 |
| 2023-12-22 | $34.06 | $35.55 | $33.54 | $35.39 | $35.39 | 202,849 |
| 2023-12-21 | $32.53 | $33.74 | $32.53 | $33.61 | $33.61 | 99,063 |
| 2023-12-20 | $33.40 | $34.23 | $31.78 | $31.88 | $31.88 | 168,593 |
| 2023-12-19 | $31.87 | $33.36 | $31.80 | $33.26 | $33.26 | 107,746 |
| 2023-12-18 | $31.07 | $32.24 | $30.68 | $31.75 | $31.75 | 122,547 |
| 2023-12-15 | $32.57 | $32.87 | $30.86 | $31.16 | $31.16 | 239,171 |
| 2023-12-14 | $31.29 | $33.01 | $31.23 | $32.10 | $32.10 | 149,214 |
| 2023-12-13 | $30.41 | $31.21 | $29.17 | $31.03 | $31.03 | 145,278 |
| 2023-12-12 | $29.87 | $30.57 | $28.95 | $30.55 | $30.55 | 119,805 |
| 2023-12-11 | $30.49 | $30.49 | $29.17 | $29.78 | $29.78 | 104,597 |
| 2023-12-08 | $30.43 | $31.22 | $30.23 | $30.53 | $30.53 | 81,314 |
| 2023-12-07 | $29.03 | $30.57 | $29.03 | $30.47 | $30.47 | 136,717 |
| 2023-12-06 | $29.90 | $30.40 | $29.15 | $29.27 | $29.27 | 112,046 |
| 2023-12-05 | $30.00 | $30.00 | $29.14 | $29.40 | $29.40 | 211,187 |
| 2023-12-04 | $30.87 | $31.68 | $29.94 | $30.11 | $30.11 | 118,482 |
| 2023-12-01 | $30.67 | $31.97 | $30.35 | $31.29 | $31.29 | 130,463 |
| 2023-11-30 | $31.13 | $31.23 | $30.60 | $30.83 | $30.83 | 144,170 |
| 2023-11-29 | $32.03 | $32.65 | $31.02 | $31.11 | $31.11 | 121,451 |
| 2023-11-28 | $31.06 | $31.70 | $30.33 | $31.53 | $31.53 | 117,526 |
| 2023-11-27 | $31.07 | $32.00 | $31.02 | $31.48 | $31.48 | 75,785 |
| 2023-11-24 | $31.67 | $32.34 | $31.20 | $31.48 | $31.48 | 52,684 |
| 2023-11-22 | $32.67 | $33.37 | $31.45 | $31.78 | $31.78 | 87,073 |
| 2023-11-21 | $31.40 | $32.60 | $30.49 | $32.25 | $32.25 | 173,074 |
| 2023-11-20 | $31.53 | $31.99 | $30.74 | $31.84 | $31.84 | 119,188 |
| 2023-11-17 | $31.43 | $31.60 | $30.47 | $31.21 | $31.21 | 154,139 |
| 2023-11-16 | $30.59 | $31.16 | $29.70 | $31.01 | $31.01 | 114,866 |
| 2023-11-15 | $29.91 | $31.81 | $29.25 | $30.81 | $30.81 | 124,781 |
| 2023-11-14 | $27.40 | $29.93 | $27.01 | $29.91 | $29.91 | 191,321 |
| 2023-11-13 | $25.51 | $26.81 | $24.68 | $26.07 | $26.07 | 189,603 |
| 2023-11-10 | $25.55 | $25.76 | $24.72 | $25.50 | $25.50 | 121,400 |
| 2023-11-09 | $27.01 | $27.33 | $25.09 | $25.33 | $25.33 | 192,140 |
| 2023-11-08 | $28.20 | $28.31 | $26.63 | $27.09 | $27.09 | 255,896 |
| 2023-11-07 | $27.01 | $29.18 | $26.25 | $28.01 | $28.01 | 308,089 |
| 2023-11-06 | $27.09 | $27.46 | $26.49 | $27.41 | $27.41 | 196,042 |
| 2023-11-03 | $26.46 | $27.72 | $26.19 | $26.87 | $26.87 | 201,422 |
| 2023-11-02 | $25.00 | $25.93 | $24.17 | $25.78 | $25.78 | 256,347 |
| 2023-11-01 | $24.46 | $25.04 | $24.05 | $24.63 | $24.63 | 117,192 |
| 2023-10-31 | $24.00 | $24.81 | $23.84 | $24.46 | $24.46 | 160,157 |
| 2023-10-30 | $23.69 | $24.45 | $23.51 | $23.86 | $23.86 | 169,364 |
| 2023-10-27 | $23.59 | $24.77 | $23.19 | $23.40 | $23.40 | 146,909 |
| 2023-10-26 | $23.77 | $23.77 | $23.10 | $23.53 | $23.53 | 137,896 |
| 2023-10-25 | $24.58 | $24.84 | $23.72 | $23.73 | $23.73 | 161,825 |
| 2023-10-24 | $25.15 | $25.49 | $24.41 | $24.81 | $24.81 | 213,152 |
| 2023-10-23 | $25.58 | $25.95 | $24.68 | $24.95 | $24.95 | 265,512 |
| 2023-10-20 | $25.76 | $26.50 | $25.12 | $25.65 | $25.65 | 171,481 |
| 2023-10-19 | $25.52 | $26.11 | $24.27 | $25.61 | $25.61 | 125,372 |
| 2023-10-18 | $26.20 | $26.48 | $25.41 | $25.47 | $25.47 | 108,230 |
| 2023-10-17 | $25.81 | $27.29 | $25.81 | $26.44 | $26.44 | 196,772 |
| 2023-10-16 | $24.46 | $26.56 | $24.28 | $26.18 | $26.18 | 312,703 |
| 2023-10-13 | $24.13 | $24.27 | $23.46 | $24.21 | $24.21 | 143,375 |
| 2023-10-12 | $25.63 | $26.13 | $24.12 | $24.20 | $24.20 | 294,628 |
| 2023-10-11 | $28.02 | $28.02 | $24.72 | $25.39 | $25.39 | 362,355 |
| 2023-10-10 | $27.64 | $28.56 | $27.08 | $27.94 | $27.94 | 183,073 |
| 2023-10-09 | $28.98 | $28.98 | $27.42 | $27.52 | $27.52 | 124,253 |
| 2023-10-06 | $27.63 | $29.48 | $27.63 | $29.29 | $29.29 | 188,625 |
| 2023-10-05 | $30.00 | $30.07 | $28.12 | $28.75 | $28.75 | 168,617 |
| 2023-10-04 | $31.20 | $31.25 | $29.90 | $30.08 | $30.08 | 228,737 |
| 2023-10-03 | $31.45 | $31.86 | $31.06 | $31.51 | $31.51 | 107,961 |
| 2023-10-02 | $31.77 | $32.20 | $31.07 | $31.76 | $31.76 | 220,638 |
| 2023-09-29 | $32.82 | $33.62 | $31.82 | $32.00 | $32.00 | 66,651 |
| 2023-09-28 | $32.17 | $32.89 | $32.17 | $32.57 | $32.57 | 39,755 |
| 2023-09-27 | $32.00 | $32.70 | $31.81 | $32.24 | $32.24 | 82,724 |
| 2023-09-26 | $32.77 | $33.24 | $32.32 | $32.32 | $32.32 | 69,324 |
| 2023-09-25 | $32.71 | $33.11 | $32.33 | $32.93 | $32.93 | 47,033 |
| 2023-09-22 | $32.36 | $32.85 | $32.22 | $32.72 | $32.72 | 60,981 |
| 2023-09-21 | $32.69 | $32.69 | $32.05 | $32.37 | $32.37 | 50,114 |
| 2023-09-20 | $34.11 | $34.35 | $32.98 | $33.09 | $33.09 | 50,340 |
| 2023-09-19 | $33.73 | $34.40 | $33.73 | $34.18 | $34.18 | 51,706 |
| 2023-09-18 | $34.04 | $34.26 | $33.64 | $33.77 | $33.77 | 52,438 |
| 2023-09-15 | $34.34 | $34.54 | $33.65 | $34.07 | $34.07 | 132,853 |
| 2023-09-14 | $33.62 | $34.44 | $33.35 | $34.28 | $34.28 | 75,316 |
| 2023-09-13 | $32.42 | $33.73 | $32.23 | $33.42 | $33.42 | 81,571 |
| 2023-09-12 | $33.03 | $33.17 | $31.88 | $32.52 | $32.52 | 178,032 |
| 2023-09-11 | $33.84 | $34.11 | $32.72 | $33.05 | $33.05 | 104,370 |
| 2023-09-08 | $35.61 | $35.80 | $33.71 | $33.82 | $33.82 | 110,109 |
| 2023-09-07 | $36.97 | $36.97 | $35.23 | $35.27 | $35.27 | 63,348 |
| 2023-09-06 | $37.28 | $37.39 | $36.86 | $37.15 | $37.15 | 81,027 |
| 2023-09-05 | $37.90 | $38.27 | $36.92 | $37.12 | $37.12 | 55,838 |
| 2023-09-01 | $38.53 | $38.92 | $37.91 | $38.14 | $38.14 | 45,225 |
| 2023-08-31 | $38.67 | $38.97 | $38.12 | $38.22 | $38.22 | 61,792 |
| 2023-08-30 | $37.78 | $38.99 | $37.69 | $38.66 | $38.66 | 60,946 |
| 2023-08-29 | $37.08 | $38.35 | $36.99 | $37.82 | $37.82 | 74,113 |
| 2023-08-28 | $36.32 | $37.22 | $36.32 | $37.11 | $37.11 | 70,318 |
| 2023-08-25 | $36.57 | $37.37 | $35.63 | $36.30 | $36.30 | 74,046 |
| 2023-08-24 | $36.64 | $36.69 | $35.79 | $36.39 | $36.39 | 57,495 |
| 2023-08-23 | $37.13 | $37.29 | $36.56 | $36.70 | $36.70 | 49,097 |
| 2023-08-22 | $38.35 | $38.53 | $37.05 | $37.07 | $37.07 | 58,040 |
| 2023-08-21 | $38.44 | $38.72 | $38.19 | $38.20 | $38.20 | 73,061 |
| 2023-08-18 | $37.85 | $38.48 | $37.65 | $38.42 | $38.42 | 78,239 |
| 2023-08-17 | $38.43 | $38.43 | $37.75 | $38.14 | $38.14 | 83,268 |
| 2023-08-16 | $38.71 | $38.80 | $38.10 | $38.35 | $38.35 | 93,699 |
| 2023-08-15 | $38.67 | $39.13 | $38.01 | $38.79 | $38.79 | 59,494 |
| 2023-08-14 | $38.43 | $38.84 | $38.00 | $38.82 | $38.82 | 128,714 |
| 2023-08-11 | $38.42 | $38.80 | $38.11 | $38.72 | $38.72 | 66,753 |
| 2023-08-10 | $40.16 | $40.22 | $38.40 | $38.45 | $38.45 | 74,165 |
| 2023-08-09 | $40.50 | $40.50 | $39.72 | $40.00 | $40.00 | 146,647 |
| 2023-08-08 | $40.21 | $40.73 | $39.61 | $40.49 | $40.49 | 128,681 |
| 2023-08-07 | $39.71 | $40.46 | $39.31 | $40.31 | $40.31 | 102,534 |
| 2023-08-04 | $39.66 | $40.00 | $39.11 | $39.61 | $39.61 | 139,620 |
| 2023-08-03 | $40.09 | $40.26 | $39.10 | $39.65 | $39.65 | 84,963 |
| 2023-08-02 | $39.18 | $40.60 | $38.75 | $40.33 | $40.33 | 122,857 |
| 2023-08-01 | $42.07 | $42.07 | $37.04 | $39.74 | $39.74 | 295,211 |
| 2023-07-31 | $41.39 | $41.77 | $41.19 | $41.75 | $41.75 | 120,545 |
| 2023-07-28 | $41.64 | $42.24 | $41.53 | $41.67 | $41.67 | 58,726 |
| 2023-07-27 | $43.17 | $43.17 | $41.24 | $41.30 | $41.30 | 212,106 |
| 2023-07-26 | $42.70 | $43.52 | $42.50 | $42.84 | $42.84 | 62,806 |
| 2023-07-25 | $43.04 | $43.42 | $42.59 | $42.88 | $42.88 | 53,018 |
| 2023-07-24 | $43.99 | $44.49 | $42.93 | $43.34 | $43.34 | 54,905 |
| 2023-07-21 | $44.19 | $44.63 | $43.87 | $44.01 | $44.01 | 48,529 |
| 2023-07-20 | $44.72 | $44.72 | $43.71 | $43.92 | $43.92 | 42,403 |
| 2023-07-19 | $45.26 | $45.96 | $44.57 | $44.66 | $44.66 | 114,098 |
| 2023-07-18 | $44.98 | $45.80 | $44.78 | $44.91 | $44.91 | 93,804 |
| 2023-07-17 | $44.38 | $45.33 | $44.31 | $44.97 | $44.97 | 41,906 |
| 2023-07-14 | $43.36 | $44.50 | $43.11 | $44.40 | $44.40 | 48,219 |
| 2023-07-13 | $43.82 | $44.13 | $43.00 | $43.45 | $43.45 | 115,374 |
| 2023-07-12 | $44.29 | $44.48 | $43.53 | $43.55 | $43.55 | 97,023 |
| 2023-07-11 | $42.99 | $43.62 | $42.99 | $43.51 | $43.51 | 56,847 |
| 2023-07-10 | $42.09 | $43.21 | $42.09 | $42.93 | $42.93 | 31,243 |
| 2023-07-07 | $42.13 | $42.57 | $42.01 | $42.18 | $42.18 | 45,042 |
| 2023-07-06 | $41.46 | $42.00 | $40.82 | $41.90 | $41.90 | 96,394 |
| 2023-07-05 | $42.53 | $42.53 | $41.86 | $42.11 | $42.11 | 70,836 |
| 2023-07-03 | $43.73 | $43.73 | $42.36 | $42.91 | $42.91 | 55,326 |
| 2023-06-30 | $43.64 | $44.86 | $43.64 | $43.85 | $43.85 | 77,651 |
| 2023-06-29 | $42.25 | $44.70 | $42.25 | $43.31 | $43.31 | 76,349 |
| 2023-06-28 | $42.00 | $42.64 | $41.84 | $42.17 | $42.17 | 67,018 |
| 2023-06-27 | $43.24 | $43.35 | $42.14 | $42.29 | $42.29 | 65,550 |
| 2023-06-26 | $43.90 | $44.26 | $43.09 | $43.19 | $43.19 | 98,237 |
| 2023-06-23 | $44.99 | $45.51 | $43.94 | $44.04 | $44.04 | 167,376 |
| 2023-06-22 | $45.52 | $45.69 | $45.04 | $45.48 | $45.48 | 42,308 |
| 2023-06-21 | $46.08 | $46.23 | $44.98 | $45.59 | $45.59 | 51,661 |
| 2023-06-20 | $46.00 | $46.58 | $45.42 | $46.22 | $46.22 | 131,289 |
| 2023-06-16 | $48.06 | $48.22 | $46.03 | $46.32 | $46.32 | 157,433 |
| 2023-06-15 | $45.59 | $47.42 | $45.59 | $47.41 | $47.41 | 79,762 |
| 2023-06-14 | $47.35 | $48.35 | $45.61 | $45.78 | $45.78 | 86,999 |
| 2023-06-13 | $47.19 | $48.47 | $46.90 | $47.24 | $47.24 | 62,456 |
| 2023-06-12 | $47.32 | $47.84 | $46.81 | $47.20 | $47.20 | 73,873 |
| 2023-06-09 | $47.00 | $47.82 | $45.89 | $47.18 | $47.18 | 60,966 |
| 2023-06-08 | $46.65 | $47.39 | $46.02 | $47.15 | $47.15 | 76,871 |
| 2023-06-07 | $45.68 | $47.16 | $45.68 | $46.69 | $46.69 | 99,307 |
| 2023-06-06 | $44.19 | $45.57 | $43.25 | $45.48 | $45.48 | 81,591 |
| 2023-06-05 | $44.78 | $44.99 | $43.78 | $44.12 | $44.12 | 49,348 |
| 2023-06-02 | $43.47 | $45.44 | $43.41 | $45.25 | $45.25 | 71,221 |
| 2023-06-01 | $43.40 | $43.80 | $42.69 | $43.13 | $43.13 | 53,704 |
| 2023-05-31 | $42.26 | $43.55 | $41.73 | $43.20 | $43.20 | 105,801 |
| 2023-05-30 | $41.35 | $42.36 | $41.11 | $42.27 | $42.27 | 103,441 |
| 2023-05-26 | $41.64 | $41.94 | $41.00 | $41.38 | $41.38 | 49,358 |
| 2023-05-25 | $42.52 | $42.92 | $41.14 | $41.64 | $41.64 | 47,294 |
| 2023-05-24 | $43.24 | $43.54 | $42.55 | $42.67 | $42.67 | 81,843 |
| 2023-05-23 | $44.73 | $45.50 | $43.10 | $43.61 | $43.61 | 78,645 |
| 2023-05-22 | $45.53 | $45.80 | $44.93 | $44.97 | $44.97 | 67,783 |
| 2023-05-19 | $45.75 | $46.00 | $44.88 | $45.25 | $45.25 | 85,000 |
| 2023-05-18 | $45.72 | $45.98 | $44.31 | $45.37 | $45.37 | 94,223 |
| 2023-05-17 | $44.12 | $45.84 | $43.53 | $45.73 | $45.73 | 107,614 |
| 2023-05-16 | $43.95 | $44.48 | $43.30 | $44.03 | $44.03 | 66,427 |
| 2023-05-15 | $45.47 | $45.47 | $44.15 | $44.23 | $44.23 | 110,792 |
| 2023-05-12 | $45.62 | $45.93 | $44.73 | $45.19 | $45.19 | 68,647 |
| 2023-05-11 | $45.51 | $45.89 | $44.85 | $45.46 | $45.46 | 100,982 |
| 2023-05-10 | $45.42 | $46.00 | $44.73 | $45.86 | $45.86 | 94,562 |
| 2023-05-09 | $45.96 | $46.06 | $44.67 | $44.82 | $44.82 | 92,235 |
| 2023-05-08 | $46.38 | $46.91 | $45.95 | $46.23 | $46.23 | 117,561 |
| 2023-05-05 | $47.19 | $47.59 | $46.39 | $46.39 | $46.39 | 50,506 |
| 2023-05-04 | $48.20 | $48.20 | $46.30 | $46.77 | $46.77 | 91,457 |
| 2023-05-03 | $47.11 | $49.02 | $46.58 | $48.34 | $48.34 | 98,103 |
| 2023-05-02 | $52.12 | $53.50 | $44.92 | $46.65 | $46.65 | 236,967 |
| 2023-05-01 | $50.00 | $52.59 | $49.56 | $51.98 | $51.98 | 298,675 |
| 2023-04-28 | $50.21 | $50.76 | $49.86 | $50.44 | $50.44 | 112,199 |
| 2023-04-27 | $48.99 | $50.69 | $48.64 | $50.68 | $50.68 | 77,374 |
| 2023-04-26 | $49.15 | $49.21 | $48.09 | $48.95 | $48.95 | 88,926 |
| 2023-04-25 | $49.18 | $50.36 | $49.01 | $49.47 | $49.47 | 83,362 |
| 2023-04-24 | $49.17 | $49.78 | $48.68 | $49.62 | $49.62 | 70,891 |
| 2023-04-21 | $49.47 | $50.34 | $48.41 | $49.33 | $49.33 | 100,711 |
| 2023-04-20 | $47.80 | $49.75 | $47.80 | $49.37 | $49.37 | 62,241 |
| 2023-04-19 | $48.16 | $48.75 | $47.88 | $47.97 | $47.97 | 90,340 |
| 2023-04-18 | $49.75 | $49.94 | $48.07 | $48.29 | $48.29 | 79,356 |
| 2023-04-17 | $48.66 | $49.79 | $47.79 | $49.64 | $49.64 | 95,356 |
| 2023-04-14 | $48.81 | $49.15 | $48.08 | $48.40 | $48.40 | 50,048 |
| 2023-04-13 | $48.12 | $48.92 | $48.05 | $48.92 | $48.92 | 65,188 |
| 2023-04-12 | $49.16 | $49.32 | $47.70 | $47.82 | $47.82 | 99,219 |
| 2023-04-11 | $47.84 | $49.26 | $47.70 | $48.84 | $48.84 | 117,256 |
| 2023-04-10 | $46.56 | $48.03 | $46.24 | $47.92 | $47.92 | 87,394 |
| 2023-04-06 | $46.07 | $47.00 | $45.35 | $47.00 | $47.00 | 99,013 |
| 2023-04-05 | $45.01 | $46.33 | $44.81 | $45.89 | $45.89 | 165,552 |
| 2023-04-04 | $44.26 | $45.28 | $43.48 | $45.01 | $45.01 | 111,314 |
| 2023-04-03 | $44.26 | $44.41 | $43.39 | $44.13 | $44.13 | 78,396 |
| 2023-03-31 | $43.94 | $45.07 | $42.26 | $44.29 | $44.29 | 163,089 |
| 2023-03-30 | $42.98 | $44.51 | $42.98 | $43.73 | $43.73 | 119,492 |
| 2023-03-29 | $43.16 | $43.16 | $42.01 | $42.72 | $42.72 | 86,159 |
| 2023-03-28 | $41.63 | $42.80 | $41.36 | $42.72 | $42.72 | 116,998 |
| 2023-03-27 | $42.25 | $42.38 | $41.51 | $41.88 | $41.88 | 60,586 |
| 2023-03-24 | $41.06 | $42.10 | $40.53 | $41.88 | $41.88 | 74,861 |
| 2023-03-23 | $41.46 | $42.38 | $40.72 | $41.41 | $41.41 | 74,225 |
| 2023-03-22 | $43.20 | $43.20 | $41.09 | $41.09 | $41.09 | 76,991 |
| 2023-03-21 | $42.50 | $43.30 | $42.20 | $43.09 | $43.09 | 84,741 |
| 2023-03-20 | $42.78 | $43.30 | $42.00 | $42.00 | $42.00 | 90,459 |
| 2023-03-17 | $42.04 | $43.42 | $41.33 | $42.57 | $42.57 | 228,305 |
| 2023-03-16 | $40.96 | $42.61 | $40.50 | $42.10 | $42.10 | 105,877 |
| 2023-03-15 | $39.87 | $41.53 | $39.46 | $41.49 | $41.49 | 86,567 |
| 2023-03-14 | $40.96 | $42.06 | $39.80 | $40.64 | $40.64 | 191,025 |
| 2023-03-13 | $39.07 | $40.80 | $38.52 | $39.73 | $39.73 | 175,434 |
| 2023-03-10 | $40.04 | $40.54 | $38.62 | $39.69 | $39.69 | 132,584 |
| 2023-03-09 | $41.50 | $42.60 | $40.07 | $40.31 | $40.31 | 104,396 |
| 2023-03-08 | $43.05 | $43.37 | $41.45 | $41.50 | $41.50 | 294,316 |
| 2023-03-07 | $43.99 | $44.00 | $42.99 | $43.06 | $43.06 | 117,752 |
| 2023-03-06 | $44.88 | $44.99 | $43.34 | $44.09 | $44.09 | 118,489 |
| 2023-03-03 | $43.69 | $44.96 | $43.10 | $44.84 | $44.84 | 127,462 |
| 2023-03-02 | $43.78 | $44.64 | $42.70 | $43.32 | $43.32 | 139,096 |
| 2023-03-01 | $41.70 | $46.00 | $41.30 | $44.31 | $44.31 | 202,340 |
| 2023-02-28 | $44.04 | $45.35 | $43.67 | $43.76 | $43.76 | 236,070 |
| 2023-02-27 | $44.28 | $44.57 | $43.82 | $44.07 | $44.07 | 149,806 |
| 2023-02-24 | $43.86 | $44.34 | $42.77 | $43.79 | $43.79 | 101,112 |
| 2023-02-23 | $44.14 | $44.93 | $43.55 | $44.74 | $44.74 | 117,886 |
| 2023-02-22 | $43.97 | $44.28 | $43.35 | $43.55 | $43.55 | 77,107 |
| 2023-02-21 | $44.31 | $44.31 | $43.04 | $44.01 | $44.01 | 121,436 |
| 2023-02-17 | $44.02 | $45.46 | $43.50 | $44.83 | $44.83 | 82,733 |
| 2023-02-16 | $45.02 | $45.55 | $43.94 | $44.03 | $44.03 | 131,425 |
| 2023-02-15 | $44.67 | $46.41 | $43.83 | $45.83 | $45.83 | 102,757 |
| 2023-02-14 | $44.96 | $45.90 | $44.39 | $45.10 | $45.10 | 90,240 |
| 2023-02-13 | $45.64 | $46.22 | $44.82 | $45.23 | $45.23 | 85,376 |
| 2023-02-10 | $45.23 | $45.67 | $44.69 | $45.61 | $45.61 | 66,886 |
| 2023-02-09 | $46.59 | $46.84 | $45.08 | $45.52 | $45.52 | 72,969 |
| 2023-02-08 | $47.37 | $48.19 | $45.86 | $46.21 | $46.21 | 74,739 |
| 2023-02-07 | $47.87 | $48.49 | $47.13 | $47.75 | $47.75 | 102,827 |
| 2023-02-06 | $48.45 | $49.30 | $47.25 | $47.82 | $47.82 | 61,432 |
| 2023-02-03 | $49.18 | $49.94 | $48.52 | $48.62 | $48.62 | 114,019 |
| 2023-02-02 | $47.96 | $50.42 | $47.96 | $49.77 | $49.77 | 159,537 |
| 2023-02-01 | $47.24 | $47.60 | $46.15 | $46.99 | $46.99 | 96,364 |
| 2023-01-31 | $45.34 | $48.19 | $45.34 | $47.13 | $47.13 | 159,674 |
| 2023-01-30 | $46.86 | $47.20 | $44.73 | $44.88 | $44.88 | 107,652 |
| 2023-01-27 | $45.42 | $47.50 | $45.14 | $47.38 | $47.38 | 183,576 |
| 2023-01-26 | $46.71 | $46.71 | $45.50 | $45.66 | $45.66 | 72,672 |
| 2023-01-25 | $46.28 | $47.00 | $45.95 | $46.15 | $46.15 | 103,783 |
| 2023-01-24 | $47.41 | $47.85 | $46.69 | $47.00 | $47.00 | 72,691 |
| 2023-01-23 | $46.70 | $48.27 | $46.04 | $47.59 | $47.59 | 123,955 |
| 2023-01-20 | $45.54 | $46.99 | $44.55 | $46.95 | $46.95 | 116,497 |
| 2023-01-19 | $44.52 | $46.27 | $44.14 | $44.98 | $44.98 | 182,771 |
| 2023-01-18 | $44.42 | $45.25 | $44.14 | $44.97 | $44.97 | 77,742 |
| 2023-01-17 | $44.98 | $45.39 | $42.86 | $44.15 | $44.15 | 147,385 |
| 2023-01-13 | $43.27 | $45.34 | $43.08 | $45.14 | $45.14 | 89,565 |
| 2023-01-12 | $44.54 | $45.10 | $43.75 | $43.81 | $43.81 | 76,781 |
| 2023-01-11 | $43.96 | $44.57 | $43.30 | $44.43 | $44.43 | 75,263 |
| 2023-01-10 | $43.22 | $45.07 | $42.54 | $44.00 | $44.00 | 431,940 |
| 2023-01-09 | $43.62 | $45.25 | $42.67 | $44.26 | $44.26 | 99,696 |
| 2023-01-06 | $44.06 | $44.13 | $42.63 | $43.35 | $43.35 | 79,006 |
| 2023-01-05 | $44.00 | $44.42 | $42.58 | $43.79 | $43.79 | 166,770 |
| 2023-01-04 | $41.18 | $44.42 | $40.73 | $44.08 | $44.08 | 183,653 |
| 2023-01-03 | $40.06 | $41.55 | $39.67 | $40.97 | $40.97 | 247,077 |
| 2022-12-30 | $37.68 | $39.73 | $37.63 | $39.73 | $39.73 | 132,137 |
| 2022-12-29 | $37.15 | $39.43 | $36.25 | $38.10 | $38.10 | 164,943 |
| 2022-12-28 | $36.60 | $37.00 | $35.67 | $36.73 | $36.73 | 96,167 |
| 2022-12-27 | $37.98 | $38.03 | $36.02 | $36.59 | $36.59 | 74,756 |
| 2022-12-23 | $38.79 | $39.03 | $37.56 | $38.00 | $38.00 | 122,967 |
| 2022-12-22 | $37.55 | $39.14 | $36.39 | $38.97 | $38.97 | 93,079 |
| 2022-12-21 | $37.28 | $39.43 | $36.60 | $37.99 | $37.99 | 92,323 |
| 2022-12-20 | $37.61 | $38.22 | $36.34 | $37.00 | $37.00 | 196,623 |
| 2022-12-19 | $38.17 | $38.32 | $37.24 | $37.95 | $37.95 | 114,151 |
| 2022-12-16 | $37.19 | $38.97 | $37.19 | $38.20 | $38.20 | 248,185 |
| 2022-12-15 | $39.41 | $39.71 | $37.27 | $37.95 | $37.95 | 206,339 |
| 2022-12-14 | $40.52 | $40.84 | $39.35 | $40.20 | $40.20 | 83,371 |
| 2022-12-13 | $41.66 | $41.75 | $40.12 | $40.59 | $40.59 | 103,648 |
| 2022-12-12 | $40.65 | $41.43 | $38.90 | $40.14 | $40.14 | 101,322 |
| 2022-12-09 | $40.58 | $41.64 | $40.23 | $40.51 | $40.51 | 62,747 |
| 2022-12-08 | $41.13 | $41.68 | $39.99 | $40.97 | $40.97 | 130,518 |
| 2022-12-07 | $37.66 | $41.25 | $37.66 | $41.19 | $41.19 | 197,039 |
| 2022-12-06 | $39.04 | $39.18 | $36.47 | $37.95 | $37.95 | 151,071 |
| 2022-12-05 | $40.19 | $40.19 | $38.84 | $39.38 | $39.38 | 191,168 |
| 2022-12-02 | $41.47 | $42.15 | $39.94 | $40.26 | $40.26 | 191,507 |
| 2022-12-01 | $43.99 | $44.67 | $41.64 | $42.39 | $42.39 | 172,101 |
| 2022-11-30 | $41.51 | $44.29 | $41.20 | $43.99 | $43.99 | 114,371 |
| 2022-11-29 | $42.04 | $42.04 | $41.10 | $41.32 | $41.32 | 68,544 |
| 2022-11-28 | $43.33 | $43.92 | $41.43 | $42.14 | $42.14 | 98,308 |
| 2022-11-25 | $44.00 | $44.64 | $43.55 | $44.08 | $44.08 | 77,201 |
| 2022-11-23 | $43.03 | $44.17 | $42.15 | $44.01 | $44.01 | 94,479 |
| 2022-11-22 | $43.10 | $43.42 | $41.70 | $42.83 | $42.83 | 72,446 |
| 2022-11-21 | $43.82 | $44.04 | $42.94 | $42.94 | $42.94 | 78,863 |
| 2022-11-18 | $44.18 | $44.18 | $42.90 | $43.72 | $43.72 | 114,689 |
| 2022-11-17 | $43.01 | $43.46 | $42.63 | $43.36 | $43.36 | 59,384 |
| 2022-11-16 | $44.66 | $44.78 | $42.52 | $43.97 | $43.97 | 91,382 |
| 2022-11-15 | $43.79 | $45.49 | $42.03 | $44.94 | $44.94 | 88,761 |
| 2022-11-14 | $43.06 | $44.38 | $42.54 | $42.91 | $42.91 | 62,018 |
| 2022-11-11 | $42.13 | $44.23 | $40.49 | $43.54 | $43.54 | 87,259 |
| 2022-11-10 | $39.54 | $42.15 | $37.82 | $41.80 | $41.80 | 155,076 |
| 2022-11-09 | $41.30 | $41.30 | $37.60 | $37.64 | $37.64 | 113,774 |
| 2022-11-08 | $41.14 | $41.77 | $40.24 | $41.31 | $41.31 | 102,406 |
| 2022-11-07 | $38.22 | $41.07 | $37.67 | $41.00 | $41.00 | 143,511 |
| 2022-11-04 | $38.83 | $38.96 | $37.30 | $38.22 | $38.22 | 203,351 |
| 2022-11-03 | $38.19 | $39.61 | $37.72 | $38.04 | $38.04 | 125,366 |
| 2022-11-02 | $38.20 | $41.59 | $38.00 | $39.00 | $39.00 | 235,685 |
| 2022-11-01 | $40.11 | $40.46 | $36.36 | $37.96 | $37.96 | 577,010 |
| 2022-10-31 | $43.50 | $43.99 | $42.00 | $42.49 | $42.49 | 323,180 |
| 2022-10-28 | $43.21 | $44.17 | $42.58 | $43.64 | $43.64 | 111,313 |
| 2022-10-27 | $45.21 | $45.57 | $43.11 | $43.22 | $43.22 | 80,618 |
| 2022-10-26 | $44.09 | $47.06 | $43.19 | $44.88 | $44.88 | 81,882 |
| 2022-10-25 | $43.05 | $44.84 | $42.55 | $44.12 | $44.12 | 96,420 |
| 2022-10-24 | $44.41 | $44.54 | $42.82 | $42.87 | $42.87 | 71,791 |
| 2022-10-21 | $44.02 | $44.57 | $42.48 | $44.36 | $44.36 | 89,255 |
| 2022-10-20 | $43.70 | $44.67 | $43.21 | $43.71 | $43.71 | 71,787 |
| 2022-10-19 | $43.52 | $44.00 | $41.04 | $43.81 | $43.81 | 95,359 |
| 2022-10-18 | $45.00 | $46.77 | $43.86 | $44.00 | $44.00 | 79,262 |
| 2022-10-17 | $42.69 | $44.44 | $42.69 | $44.06 | $44.06 | 101,450 |
| 2022-10-14 | $42.66 | $42.66 | $41.21 | $42.08 | $42.08 | 84,069 |
| 2022-10-13 | $40.85 | $42.91 | $39.99 | $42.22 | $42.22 | 148,468 |
| 2022-10-12 | $43.45 | $44.97 | $41.64 | $41.81 | $41.81 | 86,895 |
| 2022-10-11 | $42.65 | $43.85 | $41.99 | $43.29 | $43.29 | 134,779 |
| 2022-10-10 | $44.17 | $44.17 | $41.77 | $42.90 | $42.90 | 98,186 |
| 2022-10-07 | $45.27 | $45.27 | $43.57 | $43.75 | $43.75 | 91,487 |
| 2022-10-06 | $47.39 | $47.76 | $45.60 | $45.90 | $45.90 | 72,104 |
| 2022-10-05 | $48.10 | $48.35 | $45.58 | $47.59 | $47.59 | 76,386 |
| 2022-10-04 | $47.31 | $49.01 | $47.31 | $48.33 | $48.33 | 74,621 |
| 2022-10-03 | $46.56 | $47.46 | $45.64 | $46.22 | $46.22 | 63,618 |
| 2022-09-30 | $47.22 | $48.53 | $46.03 | $46.14 | $46.14 | 78,397 |
| 2022-09-29 | $46.56 | $47.96 | $45.85 | $47.31 | $47.31 | 78,724 |
| 2022-09-28 | $45.65 | $47.67 | $41.13 | $47.21 | $47.21 | 58,739 |
| 2022-09-27 | $45.82 | $46.47 | $44.57 | $45.10 | $45.10 | 73,145 |
| 2022-09-26 | $44.96 | $46.70 | $44.66 | $45.40 | $45.40 | 64,303 |
| 2022-09-23 | $45.95 | $45.95 | $44.10 | $45.34 | $45.34 | 62,344 |
| 2022-09-22 | $47.54 | $47.72 | $45.11 | $46.44 | $46.44 | 46,030 |
| 2022-09-21 | $49.10 | $50.75 | $47.83 | $47.93 | $47.93 | 79,033 |
| 2022-09-20 | $48.26 | $49.02 | $47.13 | $48.74 | $48.74 | 44,915 |
| 2022-09-19 | $48.37 | $48.78 | $46.89 | $48.49 | $48.49 | 74,866 |
| 2022-09-16 | $48.91 | $49.50 | $47.85 | $49.06 | $49.06 | 148,063 |
| 2022-09-15 | $50.74 | $51.41 | $49.51 | $49.96 | $49.96 | 74,644 |
| 2022-09-14 | $50.87 | $51.35 | $50.22 | $50.80 | $50.80 | 92,516 |
| 2022-09-13 | $51.56 | $53.09 | $50.84 | $51.00 | $51.00 | 89,060 |
| 2022-09-12 | $52.57 | $53.42 | $51.25 | $53.05 | $53.05 | 85,338 |
| 2022-09-09 | $50.24 | $52.61 | $50.24 | $51.99 | $51.99 | 89,120 |
| 2022-09-08 | $48.84 | $50.88 | $48.62 | $50.00 | $50.00 | 80,545 |
| 2022-09-07 | $48.00 | $49.58 | $47.24 | $49.43 | $49.43 | 121,469 |
| 2022-09-06 | $47.56 | $47.98 | $46.78 | $47.79 | $47.79 | 144,370 |
| 2022-09-02 | $49.37 | $49.37 | $46.99 | $47.33 | $47.33 | 100,186 |
| 2022-09-01 | $49.01 | $49.48 | $47.01 | $48.73 | $48.73 | 109,521 |
| 2022-08-31 | $50.29 | $51.59 | $48.98 | $49.09 | $49.09 | 93,992 |
| 2022-08-30 | $50.23 | $51.69 | $49.31 | $50.17 | $50.17 | 66,750 |
| 2022-08-29 | $51.66 | $51.66 | $48.81 | $49.89 | $49.89 | 159,716 |
| 2022-08-26 | $55.46 | $55.62 | $51.85 | $51.96 | $51.96 | 74,299 |
| 2022-08-25 | $54.07 | $55.76 | $53.74 | $55.61 | $55.61 | 88,030 |
| 2022-08-24 | $52.67 | $54.20 | $52.42 | $53.79 | $53.79 | 63,006 |
| 2022-08-23 | $53.15 | $53.15 | $51.13 | $52.30 | $52.30 | 114,903 |
| 2022-08-22 | $53.88 | $54.93 | $53.00 | $53.43 | $53.43 | 48,269 |
| 2022-08-19 | $54.66 | $55.26 | $53.22 | $54.79 | $54.79 | 75,320 |
| 2022-08-18 | $54.99 | $56.23 | $53.53 | $55.43 | $55.43 | 64,906 |
| 2022-08-17 | $55.34 | $56.33 | $53.87 | $54.90 | $54.90 | 87,424 |
| 2022-08-16 | $56.58 | $56.96 | $54.90 | $55.79 | $55.79 | 112,320 |
| 2022-08-15 | $54.60 | $56.67 | $53.90 | $56.67 | $56.67 | 157,567 |
| 2022-08-12 | $56.84 | $56.93 | $54.82 | $55.06 | $55.06 | 120,664 |
| 2022-08-11 | $56.20 | $60.75 | $55.82 | $56.90 | $56.90 | 540,905 |
| 2022-08-10 | $56.81 | $57.79 | $55.26 | $56.48 | $56.48 | 96,146 |
| 2022-08-09 | $56.25 | $57.04 | $55.34 | $55.97 | $55.97 | 106,521 |
| 2022-08-08 | $57.98 | $60.08 | $55.67 | $56.85 | $56.85 | 187,521 |
| 2022-08-05 | $53.42 | $57.50 | $52.89 | $57.23 | $57.23 | 189,862 |
| 2022-08-04 | $49.83 | $54.40 | $49.22 | $53.97 | $53.97 | 194,246 |
| 2022-08-03 | $48.19 | $49.54 | $46.77 | $49.20 | $49.20 | 84,036 |
| 2022-08-02 | $47.13 | $48.58 | $47.13 | $47.71 | $47.71 | 63,788 |
| 2022-08-01 | $46.74 | $47.39 | $46.23 | $47.28 | $47.28 | 88,237 |
| 2022-07-29 | $47.88 | $48.19 | $46.87 | $47.25 | $47.25 | 127,612 |
| 2022-07-28 | $48.85 | $49.28 | $47.17 | $48.00 | $48.00 | 87,103 |
| 2022-07-27 | $48.73 | $49.11 | $48.34 | $48.60 | $48.60 | 81,308 |
| 2022-07-26 | $47.60 | $49.44 | $47.09 | $48.60 | $48.60 | 107,992 |
| 2022-07-25 | $46.94 | $47.77 | $46.19 | $47.73 | $47.73 | 61,826 |
| 2022-07-22 | $47.57 | $47.65 | $44.18 | $46.94 | $46.94 | 102,302 |
| 2022-07-21 | $45.06 | $47.29 | $44.81 | $47.28 | $47.28 | 99,090 |
| 2022-07-20 | $42.33 | $45.07 | $42.33 | $44.86 | $44.86 | 180,740 |
| 2022-07-19 | $41.89 | $42.60 | $41.01 | $42.10 | $42.10 | 144,015 |
| 2022-07-18 | $42.42 | $43.97 | $41.16 | $41.45 | $41.45 | 75,075 |
| 2022-07-15 | $42.84 | $43.18 | $41.54 | $42.12 | $42.12 | 161,583 |
| 2022-07-14 | $41.41 | $42.21 | $40.25 | $41.94 | $41.94 | 126,700 |
| 2022-07-13 | $41.26 | $42.37 | $40.98 | $41.90 | $41.90 | 165,773 |
| 2022-07-12 | $41.90 | $42.25 | $40.76 | $41.95 | $41.95 | 189,103 |
| 2022-07-11 | $44.15 | $44.15 | $41.72 | $41.83 | $41.83 | 163,310 |
| 2022-07-08 | $43.61 | $44.77 | $42.97 | $44.16 | $44.16 | 43,371 |
| 2022-07-07 | $43.97 | $44.51 | $42.71 | $43.79 | $43.79 | 72,589 |
| 2022-07-06 | $43.56 | $45.25 | $43.48 | $43.75 | $43.75 | 127,118 |
| 2022-07-05 | $42.48 | $44.29 | $41.16 | $43.60 | $43.60 | 121,638 |
| 2022-07-01 | $42.94 | $44.00 | $41.80 | $42.90 | $42.90 | 130,823 |
| 2022-06-30 | $43.11 | $44.09 | $42.23 | $43.15 | $43.15 | 103,078 |
| 2022-06-29 | $44.41 | $44.53 | $43.22 | $43.96 | $43.96 | 88,445 |
| 2022-06-28 | $45.33 | $45.40 | $44.37 | $44.61 | $44.61 | 81,528 |
| 2022-06-27 | $44.97 | $45.89 | $44.00 | $45.21 | $45.21 | 52,919 |
| 2022-06-24 | $46.38 | $46.89 | $44.51 | $44.71 | $44.71 | 108,286 |
| 2022-06-23 | $43.83 | $46.49 | $43.83 | $46.02 | $46.02 | 75,287 |
| 2022-06-22 | $42.33 | $43.79 | $41.75 | $43.53 | $43.53 | 67,606 |
| 2022-06-21 | $41.80 | $43.63 | $41.25 | $42.81 | $42.81 | 91,515 |
| 2022-06-17 | $39.52 | $42.33 | $38.41 | $41.10 | $41.10 | 238,069 |
| 2022-06-16 | $39.45 | $39.63 | $37.19 | $39.30 | $39.30 | 106,251 |
| 2022-06-15 | $40.31 | $41.79 | $39.30 | $40.42 | $40.42 | 93,645 |
| 2022-06-14 | $41.01 | $41.01 | $38.17 | $39.93 | $39.93 | 142,425 |
| 2022-06-13 | $43.15 | $43.52 | $40.28 | $40.48 | $40.48 | 133,765 |
| 2022-06-10 | $44.16 | $45.26 | $43.56 | $44.62 | $44.62 | 68,797 |
| 2022-06-09 | $46.22 | $46.76 | $44.96 | $45.08 | $45.08 | 83,526 |
| 2022-06-08 | $45.55 | $47.18 | $45.49 | $46.74 | $46.74 | 87,218 |
| 2022-06-07 | $44.19 | $46.68 | $44.19 | $45.82 | $45.82 | 58,278 |
| 2022-06-06 | $44.64 | $45.38 | $44.03 | $44.73 | $44.73 | 53,578 |
| 2022-06-03 | $44.16 | $46.68 | $43.75 | $44.13 | $44.13 | 46,425 |
| 2022-06-02 | $44.26 | $45.18 | $43.73 | $44.51 | $44.51 | 78,782 |
| 2022-06-01 | $46.15 | $46.15 | $43.35 | $44.34 | $44.34 | 97,042 |
| 2022-05-31 | $44.89 | $46.58 | $44.50 | $46.17 | $46.17 | 104,004 |
| 2022-05-27 | $44.24 | $45.56 | $43.65 | $45.40 | $45.40 | 58,922 |
| 2022-05-26 | $43.30 | $44.01 | $42.33 | $43.55 | $43.55 | 69,128 |
| 2022-05-25 | $41.38 | $43.25 | $40.44 | $42.77 | $42.77 | 120,491 |
| 2022-05-24 | $43.02 | $43.16 | $40.32 | $41.32 | $41.32 | 149,020 |
| 2022-05-23 | $43.69 | $43.69 | $42.08 | $43.20 | $43.20 | 109,444 |
| 2022-05-20 | $43.67 | $43.67 | $41.69 | $43.23 | $43.23 | 89,173 |
| 2022-05-19 | $43.48 | $44.59 | $42.61 | $42.71 | $42.71 | 68,459 |
| 2022-05-18 | $43.66 | $45.35 | $42.68 | $43.64 | $43.64 | 134,670 |
| 2022-05-17 | $43.35 | $44.65 | $42.40 | $44.46 | $44.46 | 116,292 |
| 2022-05-16 | $42.21 | $43.26 | $41.84 | $42.30 | $42.30 | 103,132 |
| 2022-05-13 | $40.12 | $42.50 | $39.86 | $42.11 | $42.11 | 75,241 |
| 2022-05-12 | $38.16 | $39.57 | $36.71 | $39.13 | $39.13 | 136,475 |
| 2022-05-11 | $39.62 | $40.99 | $38.16 | $38.50 | $38.50 | 155,245 |
| 2022-05-10 | $40.39 | $41.15 | $37.58 | $39.25 | $39.25 | 143,410 |
| 2022-05-09 | $42.24 | $43.12 | $39.15 | $39.56 | $39.56 | 413,076 |
| 2022-05-06 | $42.67 | $43.33 | $41.35 | $42.95 | $42.95 | 148,358 |
| 2022-05-05 | $47.88 | $50.47 | $41.63 | $43.12 | $43.12 | 180,560 |
| 2022-05-04 | $47.93 | $49.95 | $46.14 | $48.17 | $48.17 | 158,749 |
| 2022-05-03 | $46.42 | $48.36 | $46.09 | $48.04 | $48.04 | 117,070 |
| 2022-05-02 | $44.86 | $46.94 | $44.86 | $46.73 | $46.73 | 92,872 |
| 2022-04-29 | $45.81 | $47.28 | $44.86 | $45.08 | $45.08 | 71,456 |
| 2022-04-28 | $47.51 | $47.98 | $43.80 | $46.14 | $46.14 | 116,100 |
| 2022-04-27 | $48.51 | $50.00 | $46.33 | $46.49 | $46.49 | 199,968 |
| 2022-04-26 | $49.49 | $49.96 | $48.51 | $48.72 | $48.72 | 122,149 |
| 2022-04-25 | $47.48 | $50.14 | $47.48 | $49.93 | $49.93 | 98,240 |
| 2022-04-22 | $49.53 | $50.13 | $46.81 | $47.83 | $47.83 | 81,225 |
| 2022-04-21 | $51.79 | $52.70 | $50.09 | $50.16 | $50.16 | 68,765 |
| 2022-04-20 | $50.97 | $52.27 | $50.02 | $51.51 | $51.51 | 55,862 |
| 2022-04-19 | $46.96 | $51.66 | $46.96 | $50.05 | $50.05 | 137,455 |
| 2022-04-18 | $48.39 | $48.39 | $46.09 | $47.08 | $47.08 | 136,535 |
| 2022-04-14 | $52.76 | $52.76 | $48.47 | $48.75 | $48.75 | 167,767 |
| 2022-04-13 | $52.56 | $53.20 | $51.24 | $52.48 | $52.48 | 51,556 |
| 2022-04-12 | $51.07 | $52.75 | $50.50 | $52.08 | $52.08 | 219,004 |
| 2022-04-11 | $51.20 | $51.67 | $50.41 | $50.59 | $50.59 | 69,903 |
| 2022-04-08 | $53.81 | $53.81 | $51.51 | $51.66 | $51.66 | 192,567 |
| 2022-04-07 | $55.08 | $55.74 | $53.30 | $54.01 | $54.01 | 174,434 |
| 2022-04-06 | $55.21 | $55.57 | $52.73 | $55.12 | $55.12 | 71,029 |
| 2022-04-05 | $55.35 | $57.22 | $54.96 | $55.48 | $55.48 | 84,777 |
| 2022-04-04 | $56.66 | $56.88 | $54.45 | $55.66 | $55.66 | 91,830 |
| 2022-04-01 | $54.02 | $56.46 | $54.02 | $56.03 | $56.03 | 108,176 |
| 2022-03-31 | $54.22 | $55.31 | $53.69 | $53.99 | $53.99 | 175,309 |
| 2022-03-30 | $55.46 | $57.26 | $52.96 | $54.27 | $54.27 | 205,389 |
| 2022-03-29 | $52.72 | $56.29 | $51.02 | $55.69 | $55.69 | 109,584 |
| 2022-03-28 | $53.22 | $54.21 | $51.74 | $52.22 | $52.22 | 68,616 |
| 2022-03-25 | $52.07 | $53.60 | $51.97 | $53.18 | $53.18 | 124,068 |
| 2022-03-24 | $52.33 | $53.87 | $51.00 | $52.22 | $52.22 | 79,291 |
| 2022-03-23 | $52.11 | $53.27 | $51.00 | $52.19 | $52.19 | 76,425 |
| 2022-03-22 | $51.60 | $53.37 | $51.60 | $52.52 | $52.52 | 52,201 |
| 2022-03-21 | $52.72 | $52.72 | $50.96 | $51.68 | $51.68 | 56,332 |
| 2022-03-18 | $50.18 | $52.92 | $50.18 | $52.72 | $52.72 | 105,490 |
| 2022-03-17 | $47.68 | $50.89 | $46.04 | $50.71 | $50.71 | 89,457 |
| 2022-03-16 | $46.44 | $48.28 | $45.16 | $47.85 | $47.85 | 150,892 |
| 2022-03-15 | $45.64 | $46.81 | $44.52 | $45.72 | $45.72 | 158,664 |
| 2022-03-14 | $50.05 | $50.88 | $45.35 | $45.65 | $45.65 | 137,342 |
| 2022-03-11 | $53.41 | $54.21 | $50.08 | $50.17 | $50.17 | 88,272 |
| 2022-03-10 | $51.87 | $53.43 | $50.64 | $53.17 | $53.17 | 77,614 |
| 2022-03-09 | $53.50 | $54.28 | $52.43 | $52.97 | $52.97 | 103,478 |
| 2022-03-08 | $53.63 | $54.18 | $51.89 | $52.43 | $52.43 | 244,219 |
| 2022-03-07 | $54.35 | $54.93 | $53.27 | $53.54 | $53.54 | 346,073 |
| 2022-03-04 | $52.60 | $55.14 | $51.87 | $53.90 | $53.90 | 155,873 |
| 2022-03-03 | $59.28 | $59.28 | $53.06 | $53.85 | $53.85 | 362,450 |
| 2022-03-02 | $57.75 | $59.39 | $56.81 | $57.60 | $57.60 | 208,853 |
| 2022-03-01 | $56.04 | $58.69 | $55.24 | $57.15 | $57.15 | 152,716 |
| 2022-02-28 | $52.93 | $56.43 | $52.16 | $56.05 | $56.05 | 122,465 |
| 2022-02-25 | $50.52 | $54.27 | $50.01 | $54.16 | $54.16 | 103,671 |
| 2022-02-24 | $47.13 | $49.98 | $46.42 | $49.97 | $49.97 | 122,279 |
| 2022-02-23 | $48.85 | $49.71 | $47.93 | $48.72 | $48.72 | 79,506 |
| 2022-02-22 | $48.87 | $49.92 | $47.97 | $48.37 | $48.37 | 57,408 |
| 2022-02-18 | $51.15 | $51.58 | $49.12 | $49.40 | $49.40 | 59,615 |
| 2022-02-17 | $52.47 | $52.47 | $50.41 | $51.51 | $51.51 | 70,892 |
| 2022-02-16 | $50.27 | $54.28 | $49.24 | $53.40 | $53.40 | 169,785 |
| 2022-02-15 | $48.16 | $51.36 | $48.04 | $50.88 | $50.88 | 91,828 |
| 2022-02-14 | $48.06 | $48.93 | $47.13 | $47.75 | $47.75 | 127,968 |
| 2022-02-11 | $48.87 | $49.84 | $47.09 | $47.67 | $47.67 | 79,828 |
| 2022-02-10 | $47.34 | $49.76 | $47.34 | $49.02 | $49.02 | 85,743 |
| 2022-02-09 | $47.33 | $48.65 | $46.85 | $48.35 | $48.35 | 97,128 |
| 2022-02-08 | $45.14 | $47.49 | $44.66 | $46.95 | $46.95 | 135,619 |
| 2022-02-07 | $44.96 | $45.96 | $44.73 | $45.13 | $45.13 | 94,343 |
| 2022-02-04 | $43.94 | $45.56 | $43.09 | $45.06 | $45.06 | 101,006 |
| 2022-02-03 | $45.36 | $45.83 | $44.02 | $44.27 | $44.27 | 67,659 |
| 2022-02-02 | $47.43 | $47.90 | $45.69 | $46.25 | $46.25 | 87,627 |
| 2022-02-01 | $47.40 | $47.83 | $45.70 | $47.00 | $47.00 | 101,094 |
| 2022-01-31 | $44.95 | $47.53 | $44.16 | $47.29 | $47.29 | 50,851 |
| 2022-01-28 | $45.69 | $46.60 | $43.40 | $45.07 | $45.07 | 85,308 |
| 2022-01-27 | $47.87 | $48.92 | $44.97 | $45.45 | $45.45 | 84,901 |
| 2022-01-26 | $48.78 | $49.48 | $47.15 | $47.59 | $47.59 | 97,675 |
| 2022-01-25 | $49.23 | $49.46 | $47.16 | $47.76 | $47.76 | 59,386 |
| 2022-01-24 | $46.43 | $50.35 | $45.46 | $50.30 | $50.30 | 131,253 |
| 2022-01-21 | $48.36 | $49.90 | $46.80 | $47.54 | $47.54 | 96,920 |
| 2022-01-20 | $49.05 | $51.67 | $48.72 | $48.99 | $48.99 | 87,009 |
| 2022-01-19 | $50.34 | $51.04 | $48.68 | $48.72 | $48.72 | 61,595 |
| 2022-01-18 | $52.90 | $52.90 | $50.19 | $50.40 | $50.40 | 54,611 |
| 2022-01-14 | $52.70 | $53.63 | $52.40 | $53.41 | $53.41 | 53,694 |
| 2022-01-13 | $54.29 | $55.50 | $52.99 | $53.35 | $53.35 | 73,255 |
| 2022-01-12 | $55.38 | $57.41 | $53.93 | $54.24 | $54.24 | 130,356 |
| 2022-01-11 | $56.58 | $57.00 | $55.06 | $55.15 | $55.15 | 95,389 |
| 2022-01-10 | $52.75 | $57.00 | $51.25 | $56.40 | $56.40 | 188,416 |
| 2022-01-07 | $54.52 | $54.52 | $52.66 | $52.75 | $52.75 | 50,146 |
| 2022-01-06 | $55.16 | $55.79 | $53.17 | $54.20 | $54.20 | 98,465 |
| 2022-01-05 | $57.64 | $57.69 | $54.75 | $55.12 | $55.12 | 111,898 |
| 2022-01-04 | $60.61 | $60.90 | $57.09 | $57.66 | $57.66 | 97,459 |
| 2022-01-03 | $60.43 | $61.27 | $59.34 | $60.77 | $60.77 | 61,560 |
| 2021-12-31 | $60.21 | $60.63 | $59.10 | $59.86 | $59.86 | 71,809 |
| 2021-12-30 | $58.27 | $60.92 | $58.21 | $60.26 | $60.26 | 71,085 |
| 2021-12-29 | $61.25 | $61.49 | $57.28 | $58.16 | $58.16 | 70,282 |
| 2021-12-28 | $61.32 | $61.81 | $60.67 | $61.34 | $61.34 | 67,523 |
| 2021-12-27 | $60.85 | $62.25 | $60.52 | $61.62 | $61.62 | 65,542 |
| 2021-12-23 | $59.26 | $61.11 | $59.18 | $60.77 | $60.77 | 42,887 |
| 2021-12-22 | $57.73 | $59.47 | $57.41 | $59.06 | $59.06 | 57,530 |
| 2021-12-21 | $56.61 | $58.61 | $55.81 | $57.78 | $57.78 | 73,763 |
| 2021-12-20 | $55.73 | $56.98 | $54.84 | $56.69 | $56.69 | 81,728 |
| 2021-12-17 | $54.90 | $58.09 | $54.32 | $56.71 | $56.71 | 107,564 |
| 2021-12-16 | $57.71 | $58.29 | $54.76 | $55.00 | $55.00 | 189,837 |
| 2021-12-15 | $56.60 | $57.63 | $55.11 | $57.29 | $57.29 | 79,825 |
| 2021-12-14 | $56.84 | $58.81 | $56.04 | $56.77 | $56.77 | 69,471 |
| 2021-12-13 | $57.11 | $57.79 | $56.31 | $56.73 | $56.73 | 70,719 |
| 2021-12-10 | $59.04 | $59.63 | $57.00 | $57.51 | $57.51 | 53,256 |
| 2021-12-09 | $59.64 | $61.65 | $58.19 | $58.20 | $58.20 | 45,211 |
| 2021-12-08 | $61.06 | $62.41 | $59.26 | $60.31 | $60.31 | 67,828 |
| 2021-12-07 | $58.39 | $62.61 | $58.39 | $61.41 | $61.41 | 123,109 |
| 2021-12-06 | $57.77 | $58.90 | $56.56 | $57.35 | $57.35 | 67,004 |
| 2021-12-03 | $58.31 | $58.31 | $55.87 | $57.02 | $57.02 | 90,152 |
| 2021-12-02 | $55.31 | $58.68 | $55.01 | $58.30 | $58.30 | 81,806 |
| 2021-12-01 | $57.04 | $58.91 | $55.28 | $55.37 | $55.37 | 112,976 |
| 2021-11-30 | $56.58 | $57.71 | $55.32 | $55.71 | $55.71 | 170,854 |
| 2021-11-29 | $58.91 | $59.75 | $56.91 | $56.95 | $56.95 | 111,247 |
| 2021-11-26 | $60.56 | $60.79 | $58.01 | $58.13 | $58.13 | 54,123 |
| 2021-11-24 | $60.14 | $62.29 | $59.95 | $62.15 | $62.15 | 31,676 |
| 2021-11-23 | $60.94 | $60.94 | $58.85 | $60.82 | $60.82 | 101,562 |
| 2021-11-22 | $61.82 | $61.82 | $60.16 | $61.20 | $61.20 | 41,156 |
| 2021-11-19 | $62.17 | $64.85 | $60.07 | $61.28 | $61.28 | 72,464 |
| 2021-11-18 | $64.56 | $64.79 | $61.59 | $62.44 | $62.44 | 90,239 |
| 2021-11-17 | $66.33 | $67.47 | $64.05 | $64.49 | $64.49 | 71,673 |
| 2021-11-16 | $63.51 | $67.54 | $62.75 | $66.92 | $66.92 | 57,673 |
| 2021-11-15 | $65.66 | $67.45 | $63.42 | $63.66 | $63.66 | 64,228 |
| 2021-11-12 | $67.19 | $67.19 | $64.89 | $65.30 | $65.30 | 60,001 |
| 2021-11-11 | $67.82 | $68.27 | $64.92 | $66.73 | $66.73 | 44,254 |
| 2021-11-10 | $67.20 | $68.33 | $66.58 | $67.37 | $67.37 | 49,467 |
| 2021-11-09 | $71.11 | $71.11 | $67.67 | $67.74 | $67.74 | 60,010 |
| 2021-11-08 | $73.21 | $73.65 | $70.90 | $71.06 | $71.06 | 112,853 |
| 2021-11-05 | $72.45 | $73.91 | $71.34 | $72.93 | $72.93 | 85,723 |
| 2021-11-04 | $71.00 | $73.41 | $71.00 | $72.18 | $72.18 | 65,126 |
| 2021-11-03 | $70.30 | $72.09 | $70.09 | $71.58 | $71.58 | 103,350 |
| 2021-11-02 | $70.37 | $71.27 | $69.51 | $70.78 | $70.78 | 133,666 |
| 2021-11-01 | $71.60 | $72.27 | $69.89 | $70.39 | $70.39 | 134,865 |
| 2021-10-29 | $70.45 | $71.71 | $69.54 | $71.17 | $71.17 | 114,481 |
| 2021-10-28 | $69.37 | $70.80 | $68.02 | $70.38 | $70.38 | 98,124 |
| 2021-10-27 | $65.77 | $69.05 | $62.97 | $68.54 | $68.54 | 67,910 |
| 2021-10-26 | $66.28 | $66.92 | $65.35 | $66.10 | $66.10 | 49,684 |
| 2021-10-25 | $65.03 | $66.26 | $64.61 | $66.04 | $66.04 | 55,673 |
| 2021-10-22 | $64.71 | $65.67 | $64.20 | $65.02 | $65.02 | 37,301 |
| 2021-10-21 | $64.64 | $65.56 | $64.56 | $64.78 | $64.78 | 61,661 |
| 2021-10-20 | $64.00 | $65.04 | $63.12 | $64.83 | $64.83 | 63,353 |
| 2021-10-19 | $61.57 | $64.20 | $61.47 | $63.48 | $63.48 | 74,567 |
| 2021-10-18 | $62.56 | $63.00 | $60.74 | $61.12 | $61.12 | 78,982 |
| 2021-10-15 | $61.19 | $63.15 | $60.65 | $62.93 | $62.93 | 111,479 |
| 2021-10-14 | $58.12 | $61.02 | $56.67 | $60.29 | $60.29 | 144,387 |
| 2021-10-13 | $58.75 | $59.40 | $57.01 | $57.39 | $57.39 | 31,525 |
| 2021-10-12 | $57.67 | $59.20 | $56.45 | $58.54 | $58.54 | 94,102 |
| 2021-10-11 | $59.53 | $59.59 | $57.18 | $57.52 | $57.52 | 44,352 |
| 2021-10-08 | $61.73 | $62.21 | $59.15 | $59.27 | $59.27 | 83,560 |
| 2021-10-07 | $62.47 | $64.10 | $61.34 | $61.56 | $61.56 | 52,300 |
| 2021-10-06 | $63.13 | $64.65 | $61.54 | $62.06 | $62.06 | 59,744 |
| 2021-10-05 | $62.58 | $64.36 | $62.30 | $63.26 | $63.26 | 48,136 |
| 2021-10-04 | $64.29 | $64.81 | $61.30 | $62.26 | $62.26 | 79,769 |
| 2021-10-01 | $65.50 | $66.47 | $63.02 | $64.05 | $64.05 | 81,732 |
| 2021-09-30 | $65.74 | $66.59 | $65.25 | $65.51 | $65.51 | 56,944 |
| 2021-09-29 | $65.13 | $66.18 | $64.05 | $65.19 | $65.19 | 57,292 |
| 2021-09-28 | $65.55 | $66.03 | $64.00 | $64.80 | $64.80 | 51,098 |
| 2021-09-27 | $68.01 | $68.33 | $66.00 | $66.25 | $66.25 | 73,690 |
| 2021-09-24 | $68.47 | $69.45 | $67.09 | $68.05 | $68.05 | 252,179 |
| 2021-09-23 | $67.82 | $69.83 | $67.82 | $69.14 | $69.14 | 41,586 |
| 2021-09-22 | $67.31 | $68.45 | $66.24 | $67.50 | $67.50 | 67,282 |
| 2021-09-21 | $66.83 | $67.79 | $66.10 | $67.20 | $67.20 | 66,626 |
| 2021-09-20 | $68.49 | $69.54 | $66.22 | $66.34 | $66.34 | 73,638 |
| 2021-09-17 | $70.10 | $70.59 | $67.00 | $69.83 | $69.83 | 227,671 |
| 2021-09-16 | $69.34 | $70.42 | $67.96 | $69.68 | $69.68 | 77,978 |
| 2021-09-15 | $69.76 | $70.40 | $68.22 | $69.40 | $69.40 | 62,685 |
| 2021-09-14 | $68.88 | $70.18 | $67.52 | $69.65 | $69.65 | 51,307 |
| 2021-09-13 | $69.32 | $69.32 | $66.21 | $68.62 | $68.62 | 89,531 |
| 2021-09-10 | $69.59 | $69.95 | $68.48 | $69.18 | $69.18 | 64,332 |
| 2021-09-09 | $68.65 | $70.13 | $68.01 | $69.35 | $69.35 | 50,138 |
| 2021-09-08 | $68.94 | $69.54 | $67.89 | $68.46 | $68.46 | 50,696 |
| 2021-09-07 | $71.25 | $71.51 | $68.14 | $68.87 | $68.87 | 56,363 |
| 2021-09-03 | $70.54 | $71.88 | $69.96 | $71.52 | $71.52 | 62,387 |
| 2021-09-02 | $71.78 | $72.10 | $69.97 | $70.87 | $70.87 | 68,837 |
| 2021-09-01 | $70.66 | $72.50 | $69.47 | $71.18 | $71.18 | 52,405 |
| 2021-08-31 | $67.88 | $70.26 | $66.57 | $70.10 | $70.10 | 95,118 |
| 2021-08-30 | $65.82 | $67.99 | $65.54 | $67.80 | $67.80 | 90,844 |
| 2021-08-27 | $63.44 | $65.82 | $63.44 | $65.54 | $65.54 | 76,440 |
| 2021-08-26 | $63.69 | $65.29 | $61.99 | $63.47 | $63.47 | 87,152 |
| 2021-08-25 | $64.82 | $64.82 | $62.97 | $63.61 | $63.61 | 73,351 |
| 2021-08-24 | $63.55 | $65.19 | $62.69 | $64.62 | $64.62 | 75,978 |
| 2021-08-23 | $63.68 | $65.24 | $62.93 | $63.00 | $63.00 | 122,543 |
| 2021-08-20 | $62.01 | $64.50 | $61.30 | $63.40 | $63.40 | 56,175 |
| 2021-08-19 | $63.50 | $65.70 | $62.05 | $62.38 | $62.38 | 52,567 |
| 2021-08-18 | $65.15 | $65.82 | $62.66 | $63.89 | $63.89 | 66,715 |
| 2021-08-17 | $63.53 | $65.06 | $61.70 | $64.88 | $64.88 | 92,334 |
| 2021-08-16 | $63.46 | $64.28 | $61.88 | $63.92 | $63.92 | 52,802 |
| 2021-08-13 | $64.78 | $64.78 | $62.18 | $63.37 | $63.37 | 69,529 |
| 2021-08-12 | $64.90 | $65.70 | $63.87 | $64.48 | $64.48 | 75,523 |
| 2021-08-11 | $65.80 | $66.60 | $60.30 | $64.50 | $64.50 | 107,771 |
| 2021-08-10 | $68.49 | $69.61 | $65.41 | $66.20 | $66.20 | 95,190 |
| 2021-08-09 | $71.70 | $72.35 | $68.45 | $68.49 | $68.49 | 83,175 |
| 2021-08-06 | $71.40 | $71.91 | $67.89 | $71.37 | $71.37 | 83,814 |
| 2021-08-05 | $64.00 | $71.85 | $62.55 | $70.00 | $70.00 | 223,234 |
| 2021-08-04 | $65.00 | $67.09 | $62.82 | $65.85 | $65.85 | 103,629 |
| 2021-08-03 | $65.10 | $66.52 | $62.73 | $65.51 | $65.51 | 165,558 |
| 2021-08-02 | $63.23 | $67.06 | $62.27 | $65.30 | $65.30 | 169,774 |
| 2021-07-30 | $60.83 | $63.59 | $59.40 | $62.84 | $62.84 | 66,759 |
| 2021-07-29 | $60.87 | $61.49 | $59.72 | $60.60 | $60.60 | 36,987 |
| 2021-07-28 | $61.67 | $61.67 | $59.87 | $60.26 | $60.26 | 65,095 |
| 2021-07-27 | $59.49 | $61.35 | $58.98 | $61.08 | $61.08 | 64,659 |
| 2021-07-26 | $61.67 | $61.67 | $59.07 | $59.97 | $59.97 | 47,425 |
| 2021-07-23 | $60.34 | $62.78 | $58.59 | $61.52 | $61.52 | 40,873 |
| 2021-07-22 | $61.41 | $61.41 | $59.67 | $60.36 | $60.36 | 30,640 |
| 2021-07-21 | $60.33 | $62.29 | $59.60 | $61.50 | $61.50 | 55,614 |
| 2021-07-20 | $58.26 | $60.97 | $56.90 | $59.83 | $59.83 | 88,971 |
| 2021-07-19 | $57.67 | $59.81 | $57.05 | $58.06 | $58.06 | 52,972 |
| 2021-07-16 | $58.51 | $59.89 | $56.31 | $58.43 | $58.43 | 58,030 |
| 2021-07-15 | $59.46 | $59.46 | $57.17 | $57.95 | $57.95 | 87,768 |
| 2021-07-14 | $61.64 | $62.48 | $59.80 | $59.84 | $59.84 | 48,737 |
| 2021-07-13 | $61.90 | $62.25 | $60.50 | $61.53 | $61.53 | 45,950 |
| 2021-07-12 | $60.88 | $62.57 | $60.27 | $62.12 | $62.12 | 73,117 |
| 2021-07-09 | $62.37 | $62.37 | $60.65 | $60.88 | $60.88 | 58,286 |
| 2021-07-08 | $60.69 | $61.90 | $60.12 | $61.84 | $61.84 | 64,249 |
| 2021-07-07 | $61.75 | $62.98 | $60.65 | $61.47 | $61.47 | 46,513 |
| 2021-07-06 | $62.32 | $62.34 | $59.38 | $61.71 | $61.71 | 118,972 |
| 2021-07-02 | $63.99 | $64.55 | $62.38 | $62.44 | $62.44 | 56,486 |
| 2021-07-01 | $63.32 | $63.82 | $61.83 | $63.67 | $63.67 | 129,242 |
| 2021-06-30 | $65.03 | $65.26 | $63.18 | $63.18 | $63.18 | 77,582 |
| 2021-06-29 | $66.67 | $66.70 | $64.88 | $65.20 | $65.20 | 79,015 |
| 2021-06-28 | $66.86 | $67.87 | $64.32 | $66.34 | $66.34 | 94,738 |
| 2021-06-25 | $67.77 | $67.90 | $66.14 | $66.91 | $66.91 | 156,430 |
| 2021-06-24 | $67.19 | $68.00 | $65.57 | $67.51 | $67.51 | 101,220 |
| 2021-06-23 | $64.71 | $66.64 | $64.36 | $66.44 | $66.44 | 198,491 |
| 2021-06-22 | $64.80 | $64.88 | $63.28 | $64.57 | $64.57 | 45,423 |
| 2021-06-21 | $64.13 | $65.60 | $62.34 | $64.81 | $64.81 | 78,575 |
| 2021-06-18 | $62.91 | $64.10 | $61.82 | $63.84 | $63.84 | 249,100 |
| 2021-06-17 | $62.49 | $64.38 | $61.13 | $64.02 | $64.02 | 84,723 |
| 2021-06-16 | $62.88 | $63.35 | $61.49 | $62.42 | $62.42 | 80,061 |
| 2021-06-15 | $63.66 | $64.54 | $62.64 | $63.21 | $63.21 | 67,381 |
| 2021-06-14 | $64.78 | $64.82 | $63.00 | $63.68 | $63.68 | 69,984 |
| 2021-06-11 | $63.76 | $63.76 | $62.18 | $63.51 | $63.51 | 50,495 |
| 2021-06-10 | $62.25 | $64.00 | $61.27 | $63.36 | $63.36 | 88,578 |
| 2021-06-09 | $61.82 | $64.46 | $60.26 | $62.49 | $62.49 | 122,601 |
| 2021-06-08 | $59.06 | $62.11 | $59.06 | $61.45 | $61.45 | 106,243 |
| 2021-06-07 | $58.27 | $60.09 | $58.27 | $58.84 | $58.84 | 67,855 |
| 2021-06-04 | $59.36 | $60.00 | $57.79 | $58.28 | $58.28 | 72,195 |
| 2021-06-03 | $57.51 | $59.79 | $55.72 | $59.34 | $59.34 | 96,970 |
| 2021-06-02 | $59.50 | $59.87 | $57.08 | $57.76 | $57.76 | 73,446 |
| 2021-06-01 | $56.63 | $59.65 | $56.28 | $59.27 | $59.27 | 154,020 |
| 2021-05-28 | $55.76 | $57.41 | $55.76 | $56.49 | $56.49 | 78,930 |
| 2021-05-27 | $53.89 | $55.63 | $52.65 | $54.96 | $54.96 | 166,968 |
| 2021-05-26 | $53.87 | $54.53 | $53.28 | $53.62 | $53.62 | 73,500 |
| 2021-05-25 | $55.48 | $56.73 | $53.90 | $53.92 | $53.92 | 63,232 |
| 2021-05-24 | $56.04 | $57.16 | $54.45 | $55.32 | $55.32 | 63,881 |
| 2021-05-21 | $56.68 | $57.78 | $54.47 | $56.02 | $56.02 | 74,451 |
| 2021-05-20 | $56.45 | $56.83 | $55.08 | $56.03 | $56.03 | 67,849 |
| 2021-05-19 | $55.61 | $57.45 | $54.84 | $55.96 | $55.96 | 80,953 |
| 2021-05-18 | $55.03 | $57.51 | $54.32 | $56.84 | $56.84 | 122,774 |
| 2021-05-17 | $55.35 | $56.70 | $53.00 | $54.19 | $54.19 | 132,599 |
| 2021-05-14 | $56.20 | $57.72 | $55.70 | $56.00 | $56.00 | 79,659 |
| 2021-05-13 | $56.70 | $58.48 | $55.60 | $56.02 | $56.02 | 119,987 |
| 2021-05-12 | $57.87 | $58.25 | $55.80 | $56.55 | $56.55 | 110,936 |
| 2021-05-11 | $57.05 | $59.45 | $57.05 | $58.52 | $58.52 | 86,322 |
| 2021-05-10 | $63.03 | $64.06 | $58.01 | $58.30 | $58.30 | 136,517 |
| 2021-05-07 | $62.30 | $64.96 | $61.40 | $64.16 | $64.16 | 265,570 |
| 2021-05-06 | $56.77 | $63.26 | $56.64 | $61.49 | $61.49 | 445,034 |
| 2021-05-05 | $55.67 | $56.56 | $54.61 | $56.34 | $56.34 | 221,462 |
| 2021-05-04 | $57.08 | $57.59 | $54.80 | $55.85 | $55.85 | 95,582 |
| 2021-05-03 | $59.15 | $60.72 | $57.15 | $57.69 | $57.69 | 266,508 |
| 2021-04-30 | $56.74 | $58.79 | $56.39 | $58.50 | $58.50 | 149,545 |
| 2021-04-29 | $57.00 | $57.37 | $55.87 | $57.22 | $57.22 | 196,534 |
| 2021-04-28 | $55.18 | $56.59 | $53.01 | $56.40 | $56.40 | 95,229 |
| 2021-04-27 | $55.18 | $55.83 | $54.17 | $55.52 | $55.52 | 151,899 |
| 2021-04-26 | $55.12 | $56.00 | $54.32 | $55.39 | $55.39 | 400,464 |
| 2021-04-23 | $53.98 | $55.64 | $52.56 | $54.88 | $54.88 | 111,033 |
| 2021-04-22 | $52.91 | $54.54 | $52.29 | $54.00 | $54.00 | 93,253 |
| 2021-04-21 | $52.16 | $53.47 | $51.10 | $52.90 | $52.90 | 187,836 |
| 2021-04-20 | $52.10 | $52.99 | $51.43 | $52.07 | $52.07 | 129,655 |
| 2021-04-19 | $51.83 | $52.51 | $50.72 | $52.23 | $52.23 | 64,296 |
| 2021-04-16 | $52.15 | $52.24 | $50.49 | $51.30 | $51.30 | 70,103 |
| 2021-04-15 | $49.49 | $51.85 | $49.39 | $51.67 | $51.67 | 144,187 |
| 2021-04-14 | $49.06 | $49.67 | $49.06 | $49.44 | $49.44 | 77,058 |
| 2021-04-13 | $49.02 | $49.47 | $48.01 | $49.06 | $49.06 | 61,006 |
| 2021-04-12 | $49.50 | $49.89 | $48.48 | $49.35 | $49.35 | 61,212 |
| 2021-04-09 | $49.37 | $50.24 | $49.05 | $49.55 | $49.55 | 71,486 |
| 2021-04-08 | $48.50 | $51.00 | $48.46 | $49.54 | $49.54 | 107,394 |
| 2021-04-07 | $51.87 | $51.87 | $48.30 | $48.41 | $48.41 | 138,737 |
| 2021-04-06 | $49.96 | $52.79 | $49.33 | $52.30 | $52.30 | 239,341 |
| 2021-04-05 | $51.11 | $51.11 | $48.38 | $48.88 | $48.88 | 99,041 |
| 2021-04-01 | $48.61 | $50.54 | $48.54 | $50.36 | $50.36 | 203,358 |
| 2021-03-31 | $47.52 | $50.28 | $47.52 | $48.75 | $48.75 | 161,547 |
| 2021-03-30 | $45.16 | $47.79 | $45.07 | $47.01 | $47.01 | 172,300 |
| 2021-03-29 | $46.99 | $47.43 | $45.41 | $45.99 | $45.99 | 145,687 |
| 2021-03-26 | $48.27 | $50.91 | $45.80 | $46.99 | $46.99 | 124,192 |
| 2021-03-25 | $46.77 | $48.53 | $45.41 | $48.00 | $48.00 | 283,028 |
| 2021-03-24 | $47.90 | $48.27 | $46.65 | $47.00 | $47.00 | 123,823 |
| 2021-03-23 | $50.16 | $50.21 | $47.05 | $47.79 | $47.79 | 169,286 |
| 2021-03-22 | $50.44 | $52.80 | $50.13 | $51.14 | $51.14 | 174,111 |
| 2021-03-19 | $50.73 | $51.68 | $47.98 | $50.95 | $50.95 | 223,151 |
| 2021-03-18 | $48.30 | $51.58 | $46.80 | $50.36 | $50.36 | 326,188 |
| 2021-03-17 | $45.23 | $49.22 | $44.20 | $47.93 | $47.93 | 253,615 |
| 2021-03-16 | $44.46 | $47.52 | $44.46 | $45.57 | $45.57 | 197,899 |
| 2021-03-15 | $46.98 | $46.98 | $43.59 | $44.26 | $44.26 | 425,389 |
| 2021-03-12 | $43.37 | $46.49 | $43.37 | $46.09 | $46.09 | 260,821 |
| 2021-03-11 | $48.61 | $49.00 | $43.14 | $44.99 | $44.99 | 513,016 |
| 2021-03-10 | $49.15 | $49.96 | $48.52 | $48.98 | $48.98 | 116,550 |
| 2021-03-09 | $47.54 | $49.70 | $47.54 | $48.43 | $48.43 | 117,341 |
| 2021-03-08 | $47.80 | $49.43 | $46.54 | $46.82 | $46.82 | 126,591 |
| 2021-03-05 | $48.82 | $50.53 | $45.45 | $47.75 | $47.75 | 232,353 |
| 2021-03-04 | $51.16 | $52.39 | $48.21 | $48.91 | $48.91 | 183,676 |
| 2021-03-03 | $50.92 | $52.32 | $49.31 | $51.08 | $51.08 | 107,310 |
| 2021-03-02 | $55.40 | $55.75 | $50.76 | $50.76 | $50.76 | 293,692 |
| 2021-03-01 | $55.53 | $57.01 | $55.35 | $55.80 | $55.80 | 185,939 |
| 2021-02-26 | $54.73 | $55.74 | $52.68 | $54.46 | $54.46 | 99,068 |
| 2021-02-25 | $55.71 | $57.41 | $54.24 | $54.62 | $54.62 | 387,827 |
| 2021-02-24 | $55.15 | $56.86 | $54.87 | $55.80 | $55.80 | 256,538 |
| 2021-02-23 | $55.77 | $57.27 | $53.24 | $55.01 | $55.01 | 186,478 |
| 2021-02-22 | $55.78 | $57.42 | $55.14 | $56.52 | $56.52 | 227,180 |
| 2021-02-19 | $54.59 | $57.42 | $54.54 | $56.42 | $56.42 | 167,983 |
| 2021-02-18 | $51.36 | $54.54 | $51.36 | $54.22 | $54.22 | 241,508 |
| 2021-02-17 | $51.87 | $51.99 | $50.29 | $51.87 | $51.87 | 89,917 |
| 2021-02-16 | $50.87 | $52.34 | $50.21 | $52.12 | $52.12 | 113,817 |
| 2021-02-12 | $50.82 | $52.70 | $50.33 | $50.68 | $50.68 | 160,291 |
| 2021-02-11 | $52.36 | $53.21 | $49.76 | $50.57 | $50.57 | 164,968 |
| 2021-02-10 | $51.98 | $52.96 | $51.11 | $52.56 | $52.56 | 199,699 |
| 2021-02-09 | $51.27 | $51.63 | $50.23 | $51.39 | $51.39 | 179,660 |
| 2021-02-08 | $50.45 | $51.14 | $49.82 | $51.14 | $51.14 | 155,533 |
| 2021-02-05 | $50.57 | $50.96 | $49.89 | $50.45 | $50.45 | 188,431 |
| 2021-02-04 | $48.69 | $50.86 | $48.43 | $50.25 | $50.25 | 176,739 |
| 2021-02-03 | $46.86 | $48.48 | $46.08 | $48.08 | $48.08 | 123,565 |
| 2021-02-02 | $47.15 | $48.15 | $46.14 | $47.05 | $47.05 | 161,030 |
| 2021-02-01 | $46.28 | $47.74 | $45.81 | $46.84 | $46.84 | 106,141 |
| 2021-01-29 | $47.03 | $48.13 | $45.84 | $46.18 | $46.18 | 176,087 |
| 2021-01-28 | $50.56 | $52.86 | $45.73 | $47.03 | $47.03 | 570,081 |
| 2021-01-27 | $47.66 | $53.00 | $46.29 | $50.56 | $50.56 | 711,957 |
| 2021-01-26 | $46.08 | $49.80 | $45.92 | $48.59 | $48.59 | 266,000 |
| 2021-01-25 | $42.83 | $47.48 | $42.83 | $45.64 | $45.64 | 518,875 |
| 2021-01-22 | $42.53 | $44.29 | $41.33 | $43.86 | $43.86 | 119,615 |
| 2021-01-21 | $42.31 | $43.15 | $41.10 | $42.61 | $42.61 | 160,444 |
| 2021-01-20 | $42.53 | $45.26 | $42.39 | $42.50 | $42.50 | 166,709 |
| 2021-01-19 | $41.01 | $43.87 | $40.52 | $43.34 | $43.34 | 248,383 |
| 2021-01-15 | $40.61 | $41.93 | $40.02 | $40.81 | $40.81 | 294,485 |
| 2021-01-14 | $41.26 | $42.42 | $40.01 | $41.07 | $41.07 | 111,472 |
| 2021-01-13 | $43.06 | $44.28 | $40.72 | $41.05 | $41.05 | 145,283 |
| 2021-01-12 | $44.30 | $46.38 | $41.63 | $43.13 | $43.13 | 323,452 |
| 2021-01-11 | $42.13 | $45.14 | $42.13 | $43.75 | $43.75 | 219,364 |
| 2021-01-08 | $42.52 | $42.86 | $41.59 | $42.59 | $42.59 | 108,598 |
| 2021-01-07 | $41.84 | $42.40 | $41.14 | $42.25 | $42.25 | 79,624 |
| 2021-01-06 | $40.27 | $41.97 | $39.60 | $41.64 | $41.64 | 219,652 |
| 2021-01-05 | $40.15 | $40.43 | $39.23 | $39.68 | $39.68 | 103,403 |
| 2021-01-04 | $41.23 | $42.11 | $38.96 | $40.07 | $40.07 | 201,395 |
| 2020-12-31 | $42.01 | $42.05 | $38.83 | $41.25 | $41.25 | 462,784 |
| 2020-12-30 | $46.65 | $47.68 | $43.35 | $43.57 | $43.57 | 429,971 |
| 2020-12-29 | $47.35 | $48.15 | $46.16 | $46.38 | $46.38 | 156,581 |
| 2020-12-28 | $47.25 | $48.13 | $46.67 | $47.00 | $47.00 | 104,589 |
| 2020-12-24 | $46.41 | $46.87 | $45.95 | $46.31 | $46.31 | 60,743 |
| 2020-12-23 | $46.55 | $46.83 | $45.76 | $46.08 | $46.08 | 106,815 |
| 2020-12-22 | $45.82 | $46.91 | $44.48 | $45.97 | $45.97 | 168,015 |
| 2020-12-21 | $42.86 | $45.81 | $42.86 | $45.73 | $45.73 | 133,124 |
| 2020-12-18 | $43.70 | $44.75 | $43.01 | $44.17 | $44.17 | 319,153 |
| 2020-12-17 | $42.63 | $43.66 | $42.00 | $43.40 | $43.40 | 221,007 |
| 2020-12-16 | $43.62 | $43.62 | $42.17 | $42.79 | $42.79 | 148,960 |
| 2020-12-15 | $43.38 | $44.09 | $42.47 | $43.17 | $43.17 | 163,121 |
| 2020-12-14 | $44.30 | $45.12 | $43.10 | $43.10 | $43.10 | 77,083 |
| 2020-12-11 | $46.08 | $47.05 | $43.25 | $43.86 | $43.86 | 434,837 |
| 2020-12-10 | $45.58 | $46.80 | $44.75 | $46.29 | $46.29 | 176,774 |
| 2020-12-09 | $46.44 | $46.55 | $44.31 | $45.92 | $45.92 | 190,809 |
| 2020-12-08 | $44.54 | $46.00 | $42.97 | $45.87 | $45.87 | 299,309 |
| 2020-12-07 | $44.07 | $46.00 | $43.21 | $44.85 | $44.85 | 198,164 |
| 2020-12-04 | $42.65 | $44.88 | $41.02 | $44.50 | $44.50 | 207,990 |
| 2020-12-03 | $39.35 | $43.88 | $38.01 | $42.56 | $42.56 | 743,521 |
| 2020-12-02 | $44.75 | $44.75 | $38.75 | $41.02 | $41.02 | 1,051,436 |
| 2020-12-01 | $46.33 | $46.85 | $44.56 | $45.14 | $45.14 | 132,713 |
| 2020-11-30 | $47.10 | $47.10 | $45.09 | $45.76 | $45.76 | 134,805 |
| 2020-11-27 | $46.44 | $47.04 | $45.87 | $46.98 | $46.98 | 32,422 |
| 2020-11-25 | $47.18 | $47.21 | $45.17 | $46.20 | $46.20 | 74,217 |
| 2020-11-24 | $46.74 | $48.60 | $46.01 | $47.19 | $47.19 | 104,114 |
| 2020-11-23 | $46.04 | $46.77 | $44.96 | $45.88 | $45.88 | 57,275 |
| 2020-11-20 | $44.88 | $45.89 | $44.46 | $45.46 | $45.46 | 93,111 |
| 2020-11-19 | $45.00 | $45.72 | $44.29 | $45.38 | $45.38 | 58,338 |
| 2020-11-18 | $45.72 | $47.55 | $44.83 | $44.84 | $44.84 | 135,081 |
| 2020-11-17 | $46.77 | $47.90 | $44.81 | $46.11 | $46.11 | 101,157 |
| 2020-11-16 | $47.82 | $48.74 | $46.38 | $47.36 | $47.36 | 75,944 |
| 2020-11-13 | $46.38 | $47.47 | $46.00 | $46.79 | $46.79 | 58,848 |
| 2020-11-12 | $48.18 | $48.68 | $45.43 | $45.96 | $45.96 | 99,631 |
| 2020-11-11 | $49.00 | $50.94 | $48.01 | $48.53 | $48.53 | 173,740 |
| 2020-11-10 | $48.36 | $50.41 | $46.02 | $49.77 | $49.77 | 269,672 |
| 2020-11-09 | $44.43 | $48.64 | $43.32 | $48.39 | $48.39 | 400,872 |
| 2020-11-06 | $42.39 | $43.32 | $40.96 | $41.53 | $41.53 | 255,955 |
| 2020-11-05 | $47.17 | $48.91 | $42.25 | $42.50 | $42.50 | 442,319 |
| 2020-11-04 | $45.17 | $46.01 | $44.10 | $45.75 | $45.75 | 131,346 |
| 2020-11-03 | $44.54 | $45.68 | $44.34 | $45.44 | $45.44 | 156,014 |
| 2020-11-02 | $45.19 | $45.19 | $41.48 | $43.78 | $43.78 | 204,386 |
| 2020-10-30 | $44.20 | $45.43 | $43.30 | $44.60 | $44.60 | 190,403 |
| 2020-10-29 | $43.49 | $45.21 | $43.47 | $44.37 | $44.37 | 87,045 |
| 2020-10-28 | $44.44 | $45.59 | $42.68 | $43.83 | $43.83 | 183,998 |
| 2020-10-27 | $47.61 | $48.03 | $45.47 | $45.61 | $45.61 | 105,340 |
| 2020-10-26 | $48.36 | $48.81 | $47.34 | $47.57 | $47.57 | 155,495 |
| 2020-10-23 | $48.50 | $50.32 | $48.35 | $49.03 | $49.03 | 175,738 |
| 2020-10-22 | $47.26 | $48.40 | $47.01 | $48.25 | $48.25 | 114,546 |
| 2020-10-21 | $47.83 | $47.90 | $46.81 | $47.13 | $47.13 | 58,023 |
| 2020-10-20 | $47.84 | $48.71 | $47.37 | $47.66 | $47.66 | 46,634 |
| 2020-10-19 | $48.77 | $49.21 | $47.22 | $47.28 | $47.28 | 101,698 |
| 2020-10-16 | $47.75 | $49.07 | $47.12 | $48.46 | $48.46 | 135,307 |
| 2020-10-15 | $46.56 | $48.20 | $46.28 | $47.96 | $47.96 | 77,658 |
| 2020-10-14 | $46.15 | $47.57 | $45.95 | $47.17 | $47.17 | 157,053 |
| 2020-10-13 | $45.52 | $47.23 | $44.94 | $46.24 | $46.24 | 116,266 |
| 2020-10-12 | $46.49 | $46.72 | $44.90 | $45.99 | $45.99 | 173,184 |
| 2020-10-09 | $48.19 | $48.33 | $46.27 | $46.78 | $46.78 | 176,708 |
| 2020-10-08 | $50.61 | $51.81 | $47.56 | $47.79 | $47.79 | 460,602 |
| 2020-10-07 | $50.81 | $54.16 | $50.07 | $51.59 | $51.59 | 245,296 |
| 2020-10-06 | $48.44 | $50.31 | $48.21 | $48.80 | $48.80 | 178,168 |
| 2020-10-05 | $46.05 | $48.24 | $45.76 | $47.93 | $47.93 | 134,187 |
| 2020-10-02 | $45.51 | $45.90 | $45.07 | $45.56 | $45.56 | 117,483 |
| 2020-10-01 | $45.83 | $46.99 | $45.03 | $46.42 | $46.42 | 138,604 |
| 2020-09-30 | $46.65 | $47.22 | $45.52 | $45.92 | $45.92 | 220,401 |
| 2020-09-29 | $45.13 | $46.83 | $45.13 | $46.34 | $46.34 | 191,607 |
| 2020-09-28 | $44.82 | $45.11 | $43.31 | $45.07 | $45.07 | 122,729 |
| 2020-09-25 | $42.28 | $44.03 | $42.26 | $43.87 | $43.87 | 108,070 |
| 2020-09-24 | $43.02 | $43.34 | $41.68 | $42.39 | $42.39 | 132,186 |
| 2020-09-23 | $42.80 | $43.93 | $42.00 | $43.18 | $43.18 | 142,471 |
| 2020-09-22 | $41.54 | $42.77 | $40.61 | $42.74 | $42.74 | 114,758 |
| 2020-09-21 | $42.43 | $42.91 | $40.45 | $41.15 | $41.15 | 204,281 |
| 2020-09-18 | $44.83 | $45.08 | $43.17 | $43.45 | $43.45 | 505,521 |
| 2020-09-17 | $42.88 | $44.51 | $42.88 | $44.35 | $44.35 | 111,778 |
| 2020-09-16 | $45.23 | $46.34 | $44.28 | $44.37 | $44.37 | 137,504 |
| 2020-09-15 | $45.15 | $45.53 | $44.14 | $45.21 | $45.21 | 74,160 |
| 2020-09-14 | $43.23 | $45.00 | $43.23 | $44.85 | $44.85 | 120,207 |
| 2020-09-11 | $42.80 | $44.93 | $42.25 | $42.57 | $42.57 | 326,908 |
| 2020-09-10 | $46.35 | $47.10 | $42.44 | $42.76 | $42.76 | 221,203 |
| 2020-09-09 | $45.57 | $46.69 | $43.63 | $46.38 | $46.38 | 327,729 |
| 2020-09-08 | $44.65 | $45.18 | $43.03 | $44.94 | $44.94 | 234,737 |
| 2020-09-04 | $48.19 | $48.19 | $43.91 | $45.62 | $45.62 | 186,977 |
| 2020-09-03 | $49.56 | $49.72 | $46.96 | $47.07 | $47.07 | 71,260 |
| 2020-09-02 | $48.57 | $49.90 | $48.15 | $49.80 | $49.80 | 131,803 |
| 2020-09-01 | $50.15 | $50.50 | $47.97 | $48.49 | $48.49 | 141,822 |
| 2020-08-31 | $53.90 | $53.90 | $50.05 | $50.40 | $50.40 | 252,466 |
| 2020-08-28 | $54.18 | $54.73 | $53.47 | $54.01 | $54.01 | 112,107 |
| 2020-08-27 | $54.51 | $55.62 | $53.75 | $54.23 | $54.23 | 137,119 |
| 2020-08-26 | $55.31 | $55.32 | $54.31 | $54.50 | $54.50 | 59,041 |
| 2020-08-25 | $54.71 | $55.52 | $54.41 | $55.41 | $55.41 | 111,429 |
| 2020-08-24 | $55.15 | $55.44 | $54.56 | $54.62 | $54.62 | 52,562 |
| 2020-08-21 | $54.87 | $55.34 | $54.14 | $54.63 | $54.63 | 44,193 |
| 2020-08-20 | $55.07 | $55.61 | $54.83 | $54.96 | $54.96 | 45,884 |
| 2020-08-19 | $52.51 | $55.98 | $52.51 | $55.58 | $55.58 | 143,286 |
| 2020-08-18 | $53.17 | $53.60 | $52.25 | $52.58 | $52.58 | 71,424 |
| 2020-08-17 | $52.15 | $53.85 | $52.05 | $53.14 | $53.14 | 72,255 |
| 2020-08-14 | $54.43 | $54.43 | $51.71 | $51.99 | $51.99 | 64,542 |
| 2020-08-13 | $52.72 | $54.76 | $52.60 | $54.21 | $54.21 | 125,199 |
| 2020-08-12 | $51.32 | $54.27 | $50.75 | $52.99 | $52.99 | 221,632 |
| 2020-08-11 | $50.78 | $51.66 | $49.45 | $50.52 | $50.52 | 302,754 |
| 2020-08-10 | $49.54 | $50.89 | $47.70 | $50.37 | $50.37 | 143,196 |
| 2020-08-07 | $48.15 | $50.00 | $47.43 | $49.51 | $49.51 | 111,757 |
| 2020-08-06 | $49.99 | $50.00 | $47.02 | $48.04 | $48.04 | 237,652 |
| 2020-08-05 | $46.55 | $47.98 | $45.60 | $47.78 | $47.78 | 167,433 |
| 2020-08-04 | $44.19 | $46.22 | $40.51 | $45.90 | $45.90 | 130,006 |
| 2020-08-03 | $42.05 | $44.47 | $42.05 | $44.20 | $44.20 | 76,279 |
| 2020-07-31 | $42.70 | $43.22 | $41.91 | $42.19 | $42.19 | 126,722 |
| 2020-07-30 | $42.37 | $43.64 | $41.73 | $42.80 | $42.80 | 89,176 |
| 2020-07-29 | $41.84 | $43.55 | $41.62 | $42.94 | $42.94 | 145,314 |
| 2020-07-28 | $42.09 | $42.45 | $41.38 | $41.76 | $41.76 | 101,989 |
| 2020-07-27 | $41.27 | $42.56 | $41.25 | $42.32 | $42.32 | 58,319 |
| 2020-07-24 | $41.18 | $41.87 | $40.59 | $41.30 | $41.30 | 129,749 |
| 2020-07-23 | $41.33 | $42.35 | $40.74 | $41.71 | $41.71 | 130,076 |
| 2020-07-22 | $42.31 | $43.04 | $41.21 | $41.35 | $41.35 | 103,493 |
| 2020-07-21 | $42.96 | $43.73 | $41.92 | $42.74 | $42.74 | 166,132 |
| 2020-07-20 | $43.75 | $44.25 | $42.40 | $42.58 | $42.58 | 176,876 |
| 2020-07-17 | $43.48 | $45.08 | $43.23 | $44.01 | $44.01 | 106,885 |
| 2020-07-16 | $44.38 | $45.07 | $43.19 | $43.61 | $43.61 | 48,090 |
| 2020-07-15 | $43.08 | $45.17 | $42.40 | $44.73 | $44.73 | 192,322 |
| 2020-07-14 | $42.44 | $42.76 | $40.78 | $42.19 | $42.19 | 175,441 |
| 2020-07-13 | $42.95 | $44.00 | $42.34 | $42.46 | $42.46 | 84,632 |
| 2020-07-10 | $42.19 | $43.33 | $41.68 | $42.61 | $42.61 | 111,448 |
| 2020-07-09 | $42.56 | $43.15 | $41.35 | $42.29 | $42.29 | 83,237 |
| 2020-07-08 | $40.73 | $42.89 | $40.40 | $42.70 | $42.70 | 147,968 |
| 2020-07-07 | $43.50 | $43.51 | $40.59 | $40.79 | $40.79 | 106,439 |
| 2020-07-06 | $44.96 | $45.20 | $43.54 | $43.75 | $43.75 | 153,337 |
| 2020-07-02 | $44.69 | $45.11 | $43.46 | $44.11 | $44.11 | 125,909 |
| 2020-07-01 | $43.78 | $44.68 | $43.68 | $44.10 | $44.10 | 109,484 |
| 2020-06-30 | $43.65 | $44.32 | $41.66 | $43.76 | $43.76 | 182,742 |
| 2020-06-29 | $41.29 | $43.90 | $39.98 | $43.67 | $43.67 | 256,446 |
| 2020-06-26 | $44.00 | $44.34 | $40.38 | $40.80 | $40.80 | 592,166 |
| 2020-06-25 | $44.93 | $45.36 | $43.56 | $44.08 | $44.08 | 213,688 |
| 2020-06-24 | $45.35 | $45.66 | $43.92 | $44.75 | $44.75 | 151,380 |
| 2020-06-23 | $46.20 | $47.12 | $44.99 | $45.38 | $45.38 | 145,459 |
| 2020-06-22 | $46.54 | $47.29 | $43.85 | $45.27 | $45.27 | 246,787 |
| 2020-06-19 | $47.39 | $47.49 | $46.10 | $46.33 | $46.33 | 565,652 |
| 2020-06-18 | $46.87 | $47.90 | $45.35 | $46.67 | $46.67 | 946,803 |
| 2020-06-17 | $50.55 | $51.30 | $49.28 | $49.67 | $49.67 | 104,903 |
| 2020-06-16 | $49.57 | $50.42 | $48.50 | $50.20 | $50.20 | 148,343 |
| 2020-06-15 | $46.76 | $49.18 | $46.67 | $48.49 | $48.49 | 119,477 |
| 2020-06-12 | $47.37 | $48.93 | $45.77 | $47.62 | $47.62 | 90,202 |
| 2020-06-11 | $47.71 | $48.20 | $45.80 | $45.96 | $45.96 | 128,030 |
| 2020-06-10 | $47.93 | $49.08 | $47.93 | $48.63 | $48.63 | 58,531 |
| 2020-06-09 | $49.73 | $50.32 | $47.80 | $48.05 | $48.05 | 62,039 |
| 2020-06-08 | $49.42 | $50.72 | $48.50 | $50.19 | $50.19 | 129,040 |
| 2020-06-05 | $48.40 | $49.31 | $47.36 | $48.26 | $48.26 | 171,235 |
| 2020-06-04 | $46.41 | $48.69 | $45.98 | $47.36 | $47.36 | 68,501 |
| 2020-06-03 | $47.47 | $48.43 | $45.91 | $46.87 | $46.87 | 70,894 |
| 2020-06-02 | $46.33 | $47.25 | $45.33 | $46.97 | $46.97 | 58,533 |
| 2020-06-01 | $45.87 | $47.31 | $45.60 | $46.30 | $46.30 | 79,778 |
| 2020-05-29 | $46.16 | $46.83 | $45.31 | $46.13 | $46.13 | 56,483 |
| 2020-05-28 | $46.55 | $48.01 | $45.50 | $46.36 | $46.36 | 144,003 |
| 2020-05-27 | $46.01 | $47.00 | $42.85 | $45.92 | $45.92 | 106,004 |
| 2020-05-26 | $47.50 | $47.66 | $45.70 | $45.98 | $45.98 | 66,553 |
| 2020-05-22 | $46.55 | $47.34 | $46.15 | $46.75 | $46.75 | 32,898 |
| 2020-05-21 | $46.27 | $47.06 | $45.21 | $46.64 | $46.64 | 55,137 |
| 2020-05-20 | $47.46 | $47.70 | $46.40 | $46.68 | $46.68 | 45,922 |
| 2020-05-19 | $47.43 | $48.41 | $46.38 | $46.53 | $46.53 | 54,919 |
| 2020-05-18 | $48.01 | $49.49 | $46.87 | $47.30 | $47.30 | 67,640 |
| 2020-05-15 | $42.95 | $46.42 | $42.95 | $46.26 | $46.26 | 135,804 |
| 2020-05-14 | $42.19 | $44.27 | $40.98 | $43.01 | $43.01 | 100,319 |
| 2020-05-13 | $44.79 | $45.60 | $42.63 | $42.79 | $42.79 | 101,237 |
| 2020-05-12 | $45.59 | $46.22 | $44.64 | $45.72 | $45.72 | 105,343 |
| 2020-05-11 | $44.51 | $46.20 | $44.44 | $45.66 | $45.66 | 96,377 |
| 2020-05-08 | $46.03 | $46.31 | $44.65 | $45.12 | $45.12 | 78,431 |
| 2020-05-07 | $45.36 | $49.20 | $44.69 | $45.01 | $45.01 | 120,047 |
| 2020-05-06 | $44.73 | $45.28 | $42.91 | $44.26 | $44.26 | 170,632 |
| 2020-05-05 | $43.02 | $47.34 | $43.02 | $46.06 | $46.06 | 92,772 |
| 2020-05-04 | $43.83 | $45.02 | $42.33 | $43.05 | $43.05 | 88,420 |
| 2020-05-01 | $47.59 | $47.59 | $42.90 | $44.47 | $44.47 | 92,556 |
| 2020-04-30 | $47.51 | $49.98 | $47.24 | $48.85 | $48.85 | 107,375 |
| 2020-04-29 | $46.91 | $49.92 | $46.63 | $48.57 | $48.57 | 123,147 |
| 2020-04-28 | $45.82 | $46.79 | $44.46 | $45.76 | $45.76 | 66,130 |
| 2020-04-27 | $43.12 | $45.25 | $41.95 | $44.83 | $44.83 | 139,271 |
| 2020-04-24 | $42.71 | $42.71 | $40.60 | $42.50 | $42.50 | 80,518 |
| 2020-04-23 | $42.57 | $43.49 | $42.27 | $42.82 | $42.82 | 66,085 |
| 2020-04-22 | $42.99 | $42.99 | $41.09 | $42.20 | $42.20 | 107,772 |
| 2020-04-21 | $42.62 | $43.23 | $41.51 | $42.33 | $42.33 | 86,789 |
| 2020-04-20 | $44.23 | $44.25 | $43.50 | $43.87 | $43.87 | 103,420 |
| 2020-04-17 | $43.11 | $45.00 | $42.04 | $44.49 | $44.49 | 152,790 |
| 2020-04-16 | $43.46 | $44.34 | $41.18 | $42.10 | $42.10 | 68,149 |
| 2020-04-15 | $43.10 | $43.72 | $42.00 | $43.01 | $43.01 | 77,177 |
| 2020-04-14 | $43.35 | $44.64 | $42.36 | $44.40 | $44.40 | 55,990 |
| 2020-04-13 | $42.71 | $43.05 | $40.83 | $42.43 | $42.43 | 55,080 |
| 2020-04-09 | $42.35 | $42.99 | $41.03 | $42.94 | $42.94 | 66,426 |
| 2020-04-08 | $43.81 | $43.83 | $40.34 | $41.42 | $41.42 | 138,160 |
| 2020-04-07 | $41.84 | $44.03 | $40.97 | $43.85 | $43.85 | 184,862 |
| 2020-04-06 | $37.07 | $41.29 | $37.07 | $41.22 | $41.22 | 87,454 |
| 2020-04-03 | $36.48 | $37.93 | $34.69 | $36.07 | $36.07 | 78,506 |
| 2020-04-02 | $37.69 | $38.09 | $35.21 | $36.93 | $36.93 | 96,793 |
| 2020-04-01 | $38.04 | $39.90 | $37.26 | $37.63 | $37.63 | 93,892 |
| 2020-03-31 | $40.32 | $40.32 | $37.42 | $39.64 | $39.64 | 124,943 |
| 2020-03-30 | $36.02 | $40.67 | $35.48 | $40.34 | $40.34 | 150,903 |
| 2020-03-27 | $35.32 | $37.99 | $34.83 | $36.25 | $36.25 | 132,624 |
| 2020-03-26 | $35.56 | $37.49 | $34.87 | $36.25 | $36.25 | 203,706 |
| 2020-03-25 | $36.19 | $36.79 | $34.04 | $35.25 | $35.25 | 246,004 |
| 2020-03-24 | $36.98 | $38.92 | $35.44 | $36.15 | $36.15 | 260,136 |
| 2020-03-23 | $38.26 | $38.94 | $34.71 | $35.94 | $35.94 | 307,384 |
| 2020-03-20 | $38.35 | $39.70 | $36.52 | $37.81 | $37.81 | 283,906 |
| 2020-03-19 | $36.02 | $39.41 | $35.52 | $38.07 | $38.07 | 141,093 |
| 2020-03-18 | $36.00 | $36.90 | $34.33 | $36.19 | $36.19 | 251,844 |
| 2020-03-17 | $34.18 | $38.27 | $34.13 | $38.21 | $38.21 | 153,793 |
| 2020-03-16 | $34.08 | $34.90 | $32.55 | $33.64 | $33.64 | 252,680 |
| 2020-03-13 | $35.21 | $36.39 | $32.21 | $36.39 | $36.39 | 218,973 |
| 2020-03-12 | $37.50 | $37.50 | $32.92 | $34.19 | $34.19 | 290,120 |
| 2020-03-11 | $42.00 | $42.12 | $39.20 | $39.75 | $39.75 | 215,137 |
| 2020-03-10 | $43.78 | $44.63 | $40.55 | $42.00 | $42.00 | 160,549 |
| 2020-03-09 | $42.51 | $44.64 | $40.88 | $42.81 | $42.81 | 134,064 |
| 2020-03-06 | $44.61 | $46.81 | $43.00 | $44.50 | $44.50 | 178,263 |
| 2020-03-05 | $41.98 | $46.71 | $41.98 | $45.33 | $45.33 | 192,329 |
| 2020-03-04 | $45.54 | $46.64 | $44.64 | $45.81 | $45.81 | 73,967 |
| 2020-03-03 | $47.27 | $48.00 | $44.35 | $44.83 | $44.83 | 252,641 |
| 2020-03-02 | $46.50 | $49.35 | $45.84 | $47.40 | $47.40 | 158,332 |
| 2020-02-28 | $47.43 | $47.82 | $46.00 | $46.42 | $46.42 | 232,325 |
| 2020-02-27 | $48.15 | $49.80 | $47.00 | $48.73 | $48.73 | 116,000 |
| 2020-02-26 | $48.03 | $50.28 | $48.03 | $48.82 | $48.82 | 137,649 |
| 2020-02-25 | $48.69 | $49.13 | $47.05 | $47.92 | $47.92 | 133,973 |
| 2020-02-24 | $46.91 | $48.67 | $46.00 | $48.43 | $48.43 | 93,429 |
| 2020-02-21 | $48.87 | $49.06 | $48.16 | $48.61 | $48.61 | 101,973 |
| 2020-02-20 | $48.76 | $49.38 | $48.07 | $49.00 | $49.00 | 95,454 |
| 2020-02-19 | $48.38 | $50.49 | $48.12 | $49.04 | $49.04 | 73,690 |
| 2020-02-18 | $48.05 | $48.95 | $47.70 | $48.26 | $48.26 | 89,132 |
| 2020-02-14 | $48.33 | $49.19 | $47.80 | $48.29 | $48.29 | 141,942 |
| 2020-02-13 | $47.62 | $48.61 | $47.37 | $48.37 | $48.37 | 111,818 |
| 2020-02-12 | $48.21 | $48.46 | $47.48 | $47.81 | $47.81 | 140,960 |
| 2020-02-11 | $48.40 | $48.80 | $47.10 | $47.92 | $47.92 | 144,809 |
| 2020-02-10 | $47.32 | $48.40 | $47.13 | $48.40 | $48.40 | 83,898 |
| 2020-02-07 | $48.48 | $48.97 | $45.90 | $47.40 | $47.40 | 182,955 |
| 2020-02-06 | $48.95 | $49.47 | $48.13 | $48.53 | $48.53 | 110,238 |
| 2020-02-05 | $46.77 | $49.00 | $46.39 | $48.79 | $48.79 | 120,311 |
| 2020-02-04 | $46.79 | $47.21 | $45.90 | $46.28 | $46.28 | 68,993 |
| 2020-02-03 | $46.35 | $46.66 | $45.60 | $46.12 | $46.12 | 82,161 |
| 2020-01-31 | $47.21 | $48.05 | $45.75 | $45.93 | $45.93 | 136,668 |
| 2020-01-30 | $46.81 | $47.72 | $46.58 | $47.55 | $47.55 | 62,981 |
| 2020-01-29 | $47.51 | $48.15 | $46.72 | $47.34 | $47.34 | 92,564 |
| 2020-01-28 | $47.84 | $48.45 | $47.22 | $47.40 | $47.40 | 72,425 |
| 2020-01-27 | $46.44 | $48.48 | $46.29 | $47.53 | $47.53 | 101,990 |
| 2020-01-24 | $47.92 | $48.40 | $47.14 | $47.63 | $47.63 | 48,457 |
| 2020-01-23 | $47.59 | $48.69 | $47.08 | $47.90 | $47.90 | 83,497 |
| 2020-01-22 | $48.99 | $48.99 | $47.48 | $47.98 | $47.98 | 71,865 |
| 2020-01-21 | $47.30 | $49.00 | $47.11 | $48.41 | $48.41 | 109,858 |
| 2020-01-17 | $48.04 | $48.04 | $46.88 | $47.80 | $47.80 | 95,266 |
| 2020-01-16 | $47.43 | $48.50 | $46.24 | $47.69 | $47.69 | 110,868 |
| 2020-01-15 | $46.90 | $47.57 | $46.30 | $46.65 | $46.65 | 97,686 |
| 2020-01-14 | $47.30 | $47.90 | $46.16 | $46.82 | $46.82 | 125,051 |
| 2020-01-13 | $48.50 | $48.80 | $46.01 | $46.89 | $46.89 | 73,887 |
| 2020-01-10 | $48.71 | $49.02 | $47.52 | $48.39 | $48.39 | 160,143 |
| 2020-01-09 | $48.06 | $48.95 | $46.78 | $48.31 | $48.31 | 146,628 |
| 2020-01-08 | $48.95 | $48.95 | $46.91 | $47.80 | $47.80 | 125,714 |
| 2020-01-07 | $51.48 | $51.48 | $47.80 | $48.02 | $48.02 | 140,275 |
| 2020-01-06 | $47.50 | $49.21 | $47.36 | $48.81 | $48.81 | 153,982 |
| 2020-01-03 | $45.93 | $47.61 | $45.15 | $47.49 | $47.49 | 79,025 |
| 2020-01-02 | $47.53 | $47.53 | $44.60 | $46.73 | $46.73 | 137,589 |
| 2019-12-31 | $46.21 | $47.47 | $45.86 | $46.99 | $46.99 | 111,438 |
| 2019-12-30 | $46.50 | $46.50 | $44.97 | $46.26 | $46.26 | 74,545 |
| 2019-12-27 | $46.00 | $46.78 | $45.21 | $46.50 | $46.50 | 104,217 |
| 2019-12-26 | $45.28 | $45.98 | $44.49 | $45.82 | $45.82 | 55,061 |
| 2019-12-24 | $44.30 | $45.92 | $43.75 | $45.08 | $45.08 | 63,907 |
| 2019-12-23 | $42.92 | $45.29 | $42.05 | $44.22 | $44.22 | 99,012 |
| 2019-12-20 | $42.43 | $43.49 | $41.66 | $42.50 | $42.50 | 78,289 |
| 2019-12-19 | $41.99 | $42.90 | $41.26 | $42.32 | $42.32 | 108,036 |
| 2019-12-18 | $43.32 | $44.29 | $41.77 | $41.98 | $41.98 | 82,671 |
| 2019-12-17 | $45.00 | $45.00 | $42.81 | $43.23 | $43.23 | 87,705 |
| 2019-12-16 | $44.50 | $45.56 | $43.01 | $44.64 | $44.64 | 65,923 |
| 2019-12-13 | $42.99 | $44.58 | $42.40 | $44.20 | $44.20 | 111,007 |
| 2019-12-12 | $40.00 | $43.00 | $40.00 | $43.00 | $43.00 | 212,710 |
| 2019-12-11 | $38.50 | $41.04 | $38.00 | $39.84 | $39.84 | 696,398 |
| 2019-12-10 | $38.63 | $38.71 | $37.88 | $38.57 | $38.57 | 63,468 |
| 2019-12-09 | $39.21 | $39.34 | $37.67 | $38.62 | $38.62 | 66,760 |
| 2019-12-06 | $38.93 | $39.59 | $38.36 | $39.24 | $39.24 | 45,414 |
| 2019-12-05 | $38.15 | $39.22 | $37.77 | $38.51 | $38.51 | 45,371 |
| 2019-12-04 | $38.26 | $38.39 | $37.50 | $38.03 | $38.03 | 51,836 |
| 2019-12-03 | $38.19 | $38.65 | $37.65 | $38.09 | $38.09 | 40,823 |
| 2019-12-02 | $39.42 | $39.59 | $38.51 | $38.65 | $38.65 | 65,786 |
| 2019-11-29 | $39.74 | $40.40 | $39.21 | $39.34 | $39.34 | 21,642 |
| 2019-11-27 | $39.08 | $40.38 | $38.56 | $39.79 | $39.79 | 42,500 |
| 2019-11-26 | $39.04 | $39.73 | $38.38 | $39.00 | $39.00 | 93,232 |
| 2019-11-25 | $38.97 | $40.37 | $38.55 | $38.99 | $38.99 | 108,003 |
| 2019-11-22 | $38.94 | $39.08 | $38.11 | $38.71 | $38.71 | 39,071 |
| 2019-11-21 | $38.94 | $38.94 | $38.08 | $38.60 | $38.60 | 31,196 |
| 2019-11-20 | $38.67 | $39.45 | $37.90 | $38.79 | $38.79 | 64,076 |
| 2019-11-19 | $38.65 | $39.00 | $38.05 | $38.96 | $38.96 | 66,965 |
| 2019-11-18 | $39.30 | $39.39 | $38.41 | $38.67 | $38.67 | 68,437 |
| 2019-11-15 | $38.83 | $39.60 | $37.81 | $39.10 | $39.10 | 93,293 |
| 2019-11-14 | $39.16 | $39.25 | $38.11 | $38.56 | $38.56 | 116,893 |
| 2019-11-13 | $38.45 | $39.11 | $38.27 | $38.87 | $38.87 | 79,446 |
| 2019-11-12 | $38.39 | $39.00 | $38.09 | $38.61 | $38.61 | 29,562 |
| 2019-11-11 | $37.22 | $38.63 | $37.02 | $38.07 | $38.07 | 83,999 |
| 2019-11-08 | $36.59 | $39.33 | $32.49 | $37.50 | $37.50 | 125,316 |
| 2019-11-07 | $34.70 | $36.11 | $33.95 | $35.92 | $35.92 | 55,974 |
| 2019-11-06 | $37.51 | $37.51 | $35.34 | $35.47 | $35.47 | 69,155 |
| 2019-11-05 | $38.92 | $39.35 | $37.07 | $37.55 | $37.55 | 28,191 |
| 2019-11-04 | $38.60 | $39.50 | $38.38 | $39.00 | $39.00 | 78,123 |
| 2019-11-01 | $38.94 | $39.72 | $38.54 | $38.65 | $38.65 | 61,945 |
| 2019-10-31 | $38.59 | $39.99 | $37.91 | $38.68 | $38.68 | 55,177 |
| 2019-10-30 | $38.09 | $39.26 | $37.69 | $38.54 | $38.54 | 58,378 |
| 2019-10-29 | $38.90 | $39.03 | $37.83 | $38.09 | $38.09 | 36,961 |
| 2019-10-28 | $35.70 | $39.42 | $35.70 | $38.94 | $38.94 | 98,409 |
| 2019-10-25 | $36.41 | $37.30 | $36.41 | $37.00 | $37.00 | 34,971 |
| 2019-10-24 | $36.51 | $36.93 | $36.22 | $36.46 | $36.46 | 34,887 |
| 2019-10-23 | $36.10 | $36.75 | $35.74 | $36.61 | $36.61 | 49,764 |
| 2019-10-22 | $36.25 | $36.30 | $35.43 | $36.10 | $36.10 | 38,138 |
| 2019-10-21 | $36.49 | $36.59 | $35.83 | $36.18 | $36.18 | 59,361 |
| 2019-10-18 | $36.71 | $37.00 | $35.91 | $35.99 | $35.99 | 53,285 |
| 2019-10-17 | $36.49 | $37.18 | $36.07 | $37.01 | $37.01 | 39,194 |
| 2019-10-16 | $35.32 | $36.39 | $34.15 | $36.28 | $36.28 | 30,133 |
| 2019-10-15 | $35.71 | $36.41 | $35.29 | $35.42 | $35.42 | 26,574 |
| 2019-10-14 | $34.93 | $35.66 | $33.97 | $35.55 | $35.55 | 45,176 |
| 2019-10-11 | $35.18 | $35.74 | $34.97 | $35.01 | $35.01 | 40,107 |
| 2019-10-10 | $33.65 | $35.03 | $32.66 | $34.68 | $34.68 | 56,356 |
| 2019-10-09 | $33.50 | $34.17 | $32.85 | $33.65 | $33.65 | 59,112 |
| 2019-10-08 | $34.15 | $34.40 | $33.23 | $33.24 | $33.24 | 53,466 |
| 2019-10-07 | $34.51 | $34.99 | $34.07 | $34.39 | $34.39 | 40,348 |
| 2019-10-04 | $34.06 | $35.08 | $33.21 | $34.64 | $34.64 | 41,419 |
| 2019-10-03 | $33.72 | $34.22 | $32.25 | $33.93 | $33.93 | 47,086 |
| 2019-10-02 | $34.36 | $34.36 | $32.54 | $33.72 | $33.72 | 60,602 |
| 2019-10-01 | $35.89 | $38.07 | $34.15 | $34.68 | $34.68 | 94,570 |
| 2019-09-30 | $35.22 | $36.31 | $34.65 | $35.26 | $35.26 | 51,269 |
| 2019-09-27 | $36.31 | $36.31 | $33.71 | $35.37 | $35.37 | 126,753 |
| 2019-09-26 | $36.57 | $36.83 | $35.62 | $36.03 | $36.03 | 111,132 |
| 2019-09-25 | $37.79 | $37.79 | $35.85 | $36.65 | $36.65 | 122,898 |
| 2019-09-24 | $37.72 | $38.11 | $36.92 | $37.80 | $37.80 | 60,828 |
| 2019-09-23 | $37.79 | $37.92 | $36.91 | $37.69 | $37.69 | 45,472 |
| 2019-09-20 | $38.83 | $39.65 | $37.44 | $38.00 | $38.00 | 108,892 |
| 2019-09-19 | $38.62 | $39.00 | $38.00 | $38.72 | $38.72 | 44,445 |
| 2019-09-18 | $38.40 | $38.90 | $36.66 | $38.56 | $38.56 | 97,413 |
| 2019-09-17 | $38.39 | $38.77 | $37.52 | $38.39 | $38.39 | 46,911 |
| 2019-09-16 | $37.16 | $38.66 | $36.40 | $38.39 | $38.39 | 96,369 |
| 2019-09-13 | $36.93 | $37.67 | $36.93 | $37.47 | $37.47 | 89,053 |
| 2019-09-12 | $36.99 | $37.48 | $36.70 | $36.93 | $36.93 | 119,731 |
| 2019-09-11 | $35.64 | $36.98 | $35.41 | $36.85 | $36.85 | 59,434 |
| 2019-09-10 | $35.09 | $35.66 | $34.24 | $35.58 | $35.58 | 75,051 |
| 2019-09-09 | $35.18 | $35.90 | $33.72 | $35.13 | $35.13 | 87,497 |
| 2019-09-06 | $33.14 | $35.38 | $31.71 | $35.10 | $35.10 | 137,330 |
| 2019-09-05 | $31.64 | $33.10 | $30.65 | $33.08 | $33.08 | 72,658 |
| 2019-09-04 | $32.35 | $32.60 | $30.98 | $31.34 | $31.34 | 43,741 |
| 2019-09-03 | $32.12 | $33.18 | $31.69 | $32.13 | $32.13 | 72,568 |
| 2019-08-30 | $32.26 | $33.40 | $31.50 | $32.19 | $32.19 | 97,835 |
| 2019-08-29 | $31.15 | $32.42 | $31.13 | $32.14 | $32.14 | 57,993 |
| 2019-08-28 | $30.30 | $31.02 | $29.94 | $30.80 | $30.80 | 52,673 |
| 2019-08-27 | $30.78 | $30.99 | $29.84 | $30.44 | $30.44 | 31,821 |
| 2019-08-26 | $30.94 | $31.20 | $30.15 | $30.82 | $30.82 | 43,439 |
| 2019-08-23 | $31.88 | $32.40 | $30.37 | $30.67 | $30.67 | 96,895 |
| 2019-08-22 | $32.81 | $32.92 | $31.79 | $32.20 | $32.20 | 70,949 |
| 2019-08-21 | $32.69 | $33.27 | $32.00 | $32.75 | $32.75 | 53,011 |
| 2019-08-20 | $32.30 | $32.46 | $31.79 | $32.10 | $32.10 | 38,416 |
| 2019-08-19 | $31.98 | $32.47 | $31.13 | $32.43 | $32.43 | 61,869 |
| 2019-08-16 | $31.33 | $31.97 | $30.65 | $31.60 | $31.60 | 88,003 |
| 2019-08-15 | $30.12 | $31.13 | $28.65 | $31.04 | $31.04 | 116,696 |
| 2019-08-14 | $29.61 | $30.69 | $28.19 | $30.14 | $30.14 | 94,912 |
| 2019-08-13 | $31.39 | $32.15 | $28.79 | $30.28 | $30.28 | 157,987 |
| 2019-08-12 | $31.02 | $31.91 | $30.61 | $31.35 | $31.35 | 83,440 |
| 2019-08-09 | $30.89 | $32.51 | $29.57 | $31.24 | $31.24 | 152,756 |
| 2019-08-08 | $31.00 | $34.43 | $28.90 | $31.61 | $31.61 | 247,842 |
| 2019-08-07 | $31.51 | $32.41 | $30.23 | $31.88 | $31.88 | 69,636 |
| 2019-08-06 | $32.63 | $33.21 | $31.18 | $31.66 | $31.66 | 72,379 |
| 2019-08-05 | $34.09 | $34.36 | $31.98 | $32.32 | $32.32 | 67,429 |
| 2019-08-02 | $36.09 | $36.46 | $34.51 | $34.76 | $34.76 | 55,541 |
| 2019-08-01 | $35.58 | $37.34 | $35.51 | $36.42 | $36.42 | 62,916 |
| 2019-07-31 | $35.85 | $36.51 | $35.14 | $35.31 | $35.31 | 56,909 |
| 2019-07-30 | $34.26 | $35.85 | $34.06 | $35.69 | $35.69 | 52,015 |
| 2019-07-29 | $34.66 | $34.93 | $34.16 | $34.58 | $34.58 | 31,448 |
| 2019-07-26 | $34.48 | $35.09 | $34.37 | $34.90 | $34.90 | 43,202 |
| 2019-07-25 | $34.82 | $34.82 | $34.05 | $34.25 | $34.25 | 49,090 |
| 2019-07-24 | $35.60 | $35.65 | $34.61 | $34.96 | $34.96 | 75,995 |
| 2019-07-23 | $34.70 | $36.05 | $34.35 | $35.60 | $35.60 | 69,835 |
| 2019-07-22 | $34.89 | $35.01 | $34.33 | $34.71 | $34.71 | 96,425 |
| 2019-07-19 | $35.76 | $35.90 | $34.75 | $34.83 | $34.83 | 57,833 |
| 2019-07-18 | $36.21 | $36.45 | $35.61 | $35.76 | $35.76 | 55,625 |
| 2019-07-17 | $38.10 | $38.50 | $36.11 | $36.20 | $36.20 | 73,372 |
| 2019-07-16 | $36.86 | $39.33 | $36.86 | $38.06 | $38.06 | 142,360 |
| 2019-07-15 | $35.58 | $37.42 | $34.65 | $36.83 | $36.83 | 215,826 |
| 2019-07-12 | $35.31 | $35.99 | $35.00 | $35.54 | $35.54 | 413,886 |
| 2019-07-11 | $35.60 | $35.60 | $34.56 | $35.00 | $35.00 | 104,495 |
| 2019-07-10 | $36.05 | $36.10 | $35.32 | $35.50 | $35.50 | 65,626 |
| 2019-07-09 | $35.74 | $36.18 | $35.41 | $35.68 | $35.68 | 51,021 |
| 2019-07-08 | $36.86 | $36.86 | $35.61 | $35.80 | $35.80 | 174,687 |
| 2019-07-05 | $37.25 | $37.70 | $36.63 | $36.99 | $36.99 | 72,101 |
| 2019-07-03 | $37.82 | $38.75 | $37.53 | $37.61 | $37.61 | 20,031 |
| 2019-07-02 | $39.67 | $40.56 | $38.10 | $38.60 | $38.60 | 34,214 |
| 2019-07-01 | $39.87 | $39.87 | $38.54 | $39.65 | $39.65 | 97,422 |
| 2019-06-28 | $38.42 | $39.72 | $37.60 | $39.00 | $39.00 | 215,926 |
| 2019-06-27 | $37.00 | $38.50 | $37.00 | $38.50 | $38.50 | 91,519 |
| 2019-06-26 | $38.91 | $39.64 | $36.50 | $36.85 | $36.85 | 94,068 |
| 2019-06-25 | $39.44 | $40.02 | $38.74 | $38.78 | $38.78 | 37,476 |
| 2019-06-24 | $40.18 | $40.79 | $39.00 | $39.52 | $39.52 | 118,214 |
| 2019-06-21 | $42.43 | $43.01 | $40.43 | $40.52 | $40.52 | 59,929 |
| 2019-06-20 | $43.33 | $44.70 | $42.47 | $42.60 | $42.60 | 34,253 |
| 2019-06-19 | $43.94 | $44.33 | $42.86 | $43.25 | $43.25 | 75,967 |
| 2019-06-18 | $42.12 | $43.71 | $42.12 | $43.00 | $43.00 | 46,041 |
| 2019-06-17 | $40.26 | $42.01 | $40.25 | $41.96 | $41.96 | 67,028 |
| 2019-06-14 | $40.70 | $41.16 | $40.16 | $40.16 | $40.16 | 55,642 |
| 2019-06-13 | $40.95 | $41.32 | $40.19 | $40.99 | $40.99 | 80,743 |
| 2019-06-12 | $40.90 | $41.18 | $40.02 | $40.68 | $40.68 | 44,393 |
| 2019-06-11 | $41.53 | $41.53 | $39.71 | $41.01 | $41.01 | 36,709 |
| 2019-06-10 | $41.53 | $42.45 | $40.91 | $41.05 | $41.05 | 90,859 |
| 2019-06-07 | $42.90 | $43.75 | $40.58 | $41.34 | $41.34 | 85,807 |
| 2019-06-06 | $42.02 | $43.11 | $41.05 | $42.65 | $42.65 | 92,133 |
| 2019-06-05 | $40.59 | $42.25 | $39.90 | $42.00 | $42.00 | 94,655 |
| 2019-06-04 | $40.00 | $40.28 | $39.10 | $40.11 | $40.11 | 56,236 |
| 2019-06-03 | $38.76 | $40.17 | $38.36 | $39.80 | $39.80 | 94,284 |
| 2019-05-31 | $39.35 | $39.42 | $38.23 | $38.85 | $38.85 | 42,724 |
| 2019-05-30 | $39.96 | $40.15 | $38.96 | $39.61 | $39.61 | 57,589 |
| 2019-05-29 | $39.91 | $40.93 | $39.43 | $39.83 | $39.83 | 121,674 |
| 2019-05-28 | $39.84 | $41.16 | $39.80 | $40.23 | $40.23 | 140,080 |
| 2019-05-24 | $39.74 | $40.98 | $39.05 | $39.92 | $39.92 | 45,982 |
| 2019-05-23 | $40.42 | $40.50 | $39.35 | $39.58 | $39.58 | 36,271 |
| 2019-05-22 | $40.90 | $41.56 | $40.20 | $40.87 | $40.87 | 22,581 |
| 2019-05-21 | $40.62 | $42.61 | $40.62 | $41.05 | $41.05 | 171,358 |
| 2019-05-20 | $39.71 | $41.00 | $39.35 | $40.40 | $40.40 | 52,651 |
| 2019-05-17 | $40.61 | $41.97 | $39.69 | $40.10 | $40.10 | 75,534 |
| 2019-05-16 | $41.13 | $41.96 | $40.75 | $41.12 | $41.12 | 38,039 |
| 2019-05-15 | $40.41 | $41.35 | $40.39 | $40.98 | $40.98 | 30,880 |
| 2019-05-14 | $40.64 | $41.34 | $40.29 | $41.02 | $41.02 | 45,546 |
| 2019-05-13 | $41.62 | $42.10 | $39.96 | $40.47 | $40.47 | 66,427 |
| 2019-05-10 | $40.71 | $42.84 | $39.20 | $42.81 | $42.81 | 92,638 |
| 2019-05-09 | $41.01 | $43.15 | $40.71 | $40.81 | $40.81 | 277,571 |
| 2019-05-08 | $45.02 | $45.43 | $43.75 | $45.09 | $45.09 | 37,143 |
| 2019-05-07 | $45.21 | $45.60 | $44.29 | $45.10 | $45.10 | 74,071 |
| 2019-05-06 | $43.40 | $45.99 | $43.31 | $45.67 | $45.67 | 35,594 |
| 2019-05-03 | $42.90 | $44.49 | $42.44 | $44.00 | $44.00 | 104,030 |
| 2019-05-02 | $41.20 | $42.69 | $41.12 | $42.23 | $42.23 | 76,500 |
| 2019-05-01 | $40.81 | $41.85 | $40.50 | $40.94 | $40.94 | 67,337 |
| 2019-04-30 | $41.41 | $42.11 | $40.00 | $40.74 | $40.74 | 62,236 |
| 2019-04-29 | $40.01 | $42.00 | $39.65 | $41.42 | $41.42 | 50,224 |
| 2019-04-26 | $40.14 | $40.20 | $38.49 | $39.84 | $39.84 | 118,234 |
| 2019-04-25 | $38.04 | $39.95 | $38.00 | $38.50 | $38.50 | 39,886 |
| 2019-04-24 | $37.78 | $39.00 | $37.78 | $38.08 | $38.08 | 61,613 |
| 2019-04-23 | $37.74 | $38.35 | $37.51 | $37.72 | $37.72 | 87,779 |
| 2019-04-22 | $36.70 | $37.25 | $36.50 | $36.89 | $36.89 | 61,793 |
| 2019-04-18 | $36.61 | $37.35 | $36.10 | $36.40 | $36.40 | 78,284 |
| 2019-04-17 | $37.73 | $37.74 | $35.91 | $36.69 | $36.69 | 73,868 |
| 2019-04-16 | $38.54 | $38.67 | $37.87 | $38.01 | $38.01 | 37,952 |
| 2019-04-15 | $38.02 | $38.92 | $37.73 | $38.28 | $38.28 | 49,971 |
| 2019-04-12 | $38.56 | $38.66 | $37.51 | $38.32 | $38.32 | 42,526 |
| 2019-04-11 | $38.90 | $38.90 | $38.19 | $38.29 | $38.29 | 66,265 |
| 2019-04-10 | $39.42 | $40.05 | $38.58 | $38.89 | $38.89 | 38,098 |
| 2019-04-09 | $38.65 | $40.34 | $38.65 | $39.41 | $39.41 | 90,842 |
| 2019-04-08 | $38.40 | $38.89 | $37.97 | $38.65 | $38.65 | 97,188 |
| 2019-04-05 | $38.54 | $38.89 | $37.37 | $38.45 | $38.45 | 50,067 |
| 2019-04-04 | $39.09 | $39.74 | $36.80 | $38.38 | $38.38 | 143,139 |
| 2019-04-03 | $41.28 | $41.97 | $38.61 | $39.10 | $39.10 | 104,623 |
| 2019-04-02 | $42.75 | $42.75 | $39.36 | $40.96 | $40.96 | 109,178 |
| 2019-04-01 | $44.64 | $44.64 | $42.04 | $42.70 | $42.70 | 110,780 |
| 2019-03-29 | $44.77 | $44.77 | $43.20 | $44.23 | $44.23 | 115,642 |
| 2019-03-28 | $43.81 | $44.45 | $42.69 | $44.23 | $44.23 | 39,664 |
| 2019-03-27 | $44.00 | $44.56 | $42.33 | $43.62 | $43.62 | 88,851 |
| 2019-03-26 | $45.05 | $46.68 | $44.23 | $44.60 | $44.60 | 52,340 |
| 2019-03-25 | $44.28 | $45.32 | $43.50 | $45.05 | $45.05 | 47,060 |
| 2019-03-22 | $45.81 | $47.06 | $44.02 | $44.55 | $44.55 | 67,182 |
| 2019-03-21 | $46.87 | $47.82 | $45.00 | $46.55 | $46.55 | 134,935 |
| 2019-03-20 | $45.66 | $46.99 | $44.50 | $46.66 | $46.66 | 79,668 |
| 2019-03-19 | $45.05 | $46.94 | $44.74 | $46.85 | $46.85 | 79,534 |
| 2019-03-18 | $44.24 | $45.82 | $44.02 | $45.06 | $45.06 | 177,191 |
| 2019-03-15 | $41.14 | $44.25 | $40.90 | $43.43 | $43.43 | 235,568 |
| 2019-03-14 | $40.26 | $41.54 | $39.75 | $40.91 | $40.91 | 113,472 |
| 2019-03-13 | $40.60 | $41.30 | $40.00 | $40.32 | $40.32 | 42,469 |
| 2019-03-12 | $40.27 | $40.96 | $39.83 | $40.70 | $40.70 | 36,374 |
| 2019-03-11 | $39.89 | $40.51 | $39.71 | $40.19 | $40.19 | 40,970 |
| 2019-03-08 | $40.06 | $40.63 | $38.81 | $39.79 | $39.79 | 72,537 |
| 2019-03-07 | $40.64 | $40.92 | $38.17 | $39.24 | $39.24 | 179,144 |
| 2019-03-06 | $41.24 | $41.67 | $38.30 | $38.85 | $38.85 | 143,617 |
| 2019-03-05 | $42.96 | $43.00 | $40.85 | $41.00 | $41.00 | 138,897 |
| 2019-03-04 | $42.67 | $42.75 | $41.06 | $42.44 | $42.44 | 59,303 |
| 2019-03-01 | $41.38 | $43.66 | $41.38 | $42.41 | $42.41 | 130,032 |
| 2019-02-28 | $41.09 | $42.00 | $40.40 | $41.11 | $41.11 | 57,117 |
| 2019-02-27 | $40.10 | $41.55 | $40.10 | $41.08 | $41.08 | 45,856 |
| 2019-02-26 | $41.25 | $41.25 | $39.09 | $40.46 | $40.46 | 75,741 |
| 2019-02-25 | $39.32 | $40.83 | $38.58 | $40.07 | $40.07 | 130,376 |
| 2019-02-22 | $38.01 | $39.23 | $38.01 | $38.32 | $38.32 | 30,379 |
| 2019-02-21 | $38.52 | $39.89 | $37.70 | $38.34 | $38.34 | 61,868 |
| 2019-02-20 | $38.00 | $39.79 | $37.80 | $38.07 | $38.07 | 66,261 |
| 2019-02-19 | $37.00 | $39.26 | $37.00 | $37.57 | $37.57 | 104,001 |
| 2019-02-15 | $36.05 | $37.04 | $35.88 | $37.04 | $37.04 | 35,456 |
| 2019-02-14 | $34.84 | $36.43 | $34.84 | $35.72 | $35.72 | 21,183 |
| 2019-02-13 | $36.04 | $36.49 | $33.41 | $36.05 | $36.05 | 63,547 |
| 2019-02-12 | $37.35 | $38.00 | $35.23 | $35.54 | $35.54 | 75,681 |
| 2019-02-11 | $35.95 | $37.56 | $35.82 | $37.33 | $37.33 | 104,454 |
| 2019-02-08 | $35.91 | $36.75 | $35.90 | $36.14 | $36.14 | 17,013 |
| 2019-02-07 | $36.00 | $36.33 | $35.67 | $35.94 | $35.94 | 25,779 |
| 2019-02-06 | $36.64 | $36.73 | $35.78 | $36.24 | $36.24 | 39,414 |
| 2019-02-05 | $35.38 | $36.75 | $35.00 | $36.25 | $36.25 | 32,768 |
| 2019-02-04 | $36.06 | $36.06 | $33.22 | $35.49 | $35.49 | 54,932 |
| 2019-02-01 | $37.24 | $37.24 | $35.70 | $36.10 | $36.10 | 47,805 |
| 2019-01-31 | $35.20 | $37.83 | $35.17 | $36.27 | $36.27 | 203,116 |
| 2019-01-30 | $34.62 | $35.09 | $34.48 | $34.99 | $34.99 | 20,739 |
| 2019-01-29 | $34.12 | $35.19 | $33.48 | $34.46 | $34.46 | 22,326 |
| 2019-01-28 | $33.82 | $35.00 | $33.76 | $33.92 | $33.92 | 37,027 |
| 2019-01-25 | $34.69 | $34.69 | $33.58 | $34.10 | $34.10 | 39,879 |
| 2019-01-24 | $35.00 | $35.21 | $34.35 | $34.71 | $34.71 | 23,480 |
| 2019-01-23 | $34.34 | $35.27 | $34.30 | $34.86 | $34.86 | 31,368 |
| 2019-01-22 | $33.73 | $34.42 | $33.60 | $34.06 | $34.06 | 24,124 |
| 2019-01-18 | $33.57 | $35.00 | $33.57 | $34.04 | $34.04 | 50,262 |
| 2019-01-17 | $32.00 | $33.68 | $32.00 | $33.50 | $33.50 | 24,100 |
| 2019-01-16 | $31.70 | $32.76 | $31.62 | $32.10 | $32.10 | 42,980 |
| 2019-01-15 | $32.37 | $32.75 | $31.50 | $31.71 | $31.71 | 34,883 |
| 2019-01-14 | $32.46 | $32.85 | $31.50 | $31.97 | $31.97 | 40,282 |
| 2019-01-11 | $32.01 | $32.85 | $31.80 | $32.62 | $32.62 | 42,012 |
| 2019-01-10 | $32.11 | $33.02 | $31.85 | $32.50 | $32.50 | 37,890 |
| 2019-01-09 | $33.66 | $34.02 | $32.28 | $32.55 | $32.55 | 44,613 |
| 2019-01-08 | $35.46 | $35.50 | $33.16 | $33.82 | $33.82 | 46,979 |
| 2019-01-07 | $32.81 | $35.21 | $32.81 | $34.92 | $34.92 | 60,965 |
| 2019-01-04 | $32.00 | $34.06 | $32.00 | $33.08 | $33.08 | 77,491 |
| 2019-01-03 | $34.52 | $34.52 | $31.64 | $31.73 | $31.73 | 77,553 |
| 2019-01-02 | $34.80 | $35.37 | $32.73 | $34.85 | $34.85 | 85,600 |
| 2018-12-31 | $34.19 | $35.00 | $33.71 | $34.88 | $34.88 | 78,953 |
| 2018-12-28 | $34.15 | $34.63 | $33.01 | $34.22 | $34.22 | 47,646 |
| 2018-12-27 | $31.77 | $34.39 | $31.37 | $34.34 | $34.34 | 47,259 |
| 2018-12-26 | $28.58 | $33.04 | $28.58 | $32.36 | $32.36 | 42,499 |
| 2018-12-24 | $29.30 | $29.85 | $28.24 | $28.24 | $28.24 | 16,624 |
| 2018-12-21 | $30.45 | $31.83 | $29.14 | $29.26 | $29.26 | 122,102 |
| 2018-12-20 | $31.94 | $31.94 | $30.00 | $30.52 | $30.52 | 34,832 |
| 2018-12-19 | $33.49 | $33.79 | $31.31 | $31.82 | $31.82 | 77,970 |
| 2018-12-18 | $33.50 | $34.36 | $32.38 | $33.23 | $33.23 | 74,603 |
| 2018-12-17 | $33.03 | $33.78 | $29.81 | $33.12 | $33.12 | 77,154 |
| 2018-12-14 | $31.28 | $33.52 | $31.06 | $32.96 | $32.96 | 59,731 |
| 2018-12-13 | $31.21 | $32.22 | $30.55 | $31.38 | $31.38 | 29,715 |
| 2018-12-12 | $30.88 | $31.44 | $30.54 | $30.90 | $30.90 | 41,965 |
| 2018-12-11 | $31.65 | $31.65 | $29.94 | $30.70 | $30.70 | 55,011 |
| 2018-12-10 | $32.86 | $34.00 | $29.89 | $31.49 | $31.49 | 75,792 |
| 2018-12-07 | $27.25 | $34.56 | $27.20 | $33.10 | $33.10 | 965,661 |
| 2018-12-06 | $30.00 | $30.26 | $29.35 | $30.00 | $30.00 | 15,609 |
| 2018-12-04 | $30.63 | $30.77 | $29.24 | $29.95 | $29.95 | 12,597 |
| 2018-12-03 | $31.74 | $32.19 | $30.00 | $30.96 | $30.96 | 17,329 |
| 2018-11-30 | $31.34 | $32.45 | $31.16 | $31.27 | $31.27 | 36,756 |
| 2018-11-29 | $31.99 | $31.99 | $30.45 | $31.69 | $31.69 | 19,677 |
| 2018-11-28 | $30.42 | $32.67 | $30.03 | $31.70 | $31.70 | 40,665 |
| 2018-11-27 | $28.39 | $30.17 | $28.17 | $29.90 | $29.90 | 21,349 |
| 2018-11-26 | $28.32 | $28.70 | $27.86 | $28.38 | $28.38 | 20,097 |
| 2018-11-23 | $27.60 | $27.99 | $26.81 | $27.89 | $27.89 | 6,733 |
| 2018-11-21 | $26.87 | $28.00 | $26.39 | $27.44 | $27.44 | 14,309 |
| 2018-11-20 | $26.61 | $27.97 | $26.23 | $26.33 | $26.33 | 39,580 |
| 2018-11-19 | $27.77 | $28.60 | $26.84 | $27.10 | $27.10 | 36,601 |
| 2018-11-16 | $27.97 | $30.19 | $27.92 | $28.52 | $28.52 | 47,223 |
| 2018-11-15 | $26.10 | $28.03 | $26.10 | $28.03 | $28.03 | 31,412 |
| 2018-11-14 | $26.50 | $27.97 | $25.11 | $26.36 | $26.36 | 195,049 |
| 2018-11-13 | $26.75 | $29.21 | $26.00 | $26.55 | $26.55 | 39,510 |
| 2018-11-12 | $28.80 | $28.90 | $26.50 | $26.55 | $26.55 | 34,055 |
| 2018-11-09 | $29.48 | $29.63 | $27.79 | $28.88 | $28.88 | 28,673 |
| 2018-11-08 | $29.48 | $30.44 | $27.79 | $29.71 | $29.71 | 25,773 |
| 2018-11-07 | $29.00 | $29.97 | $28.45 | $29.72 | $29.72 | 46,651 |
| 2018-11-06 | $29.70 | $30.46 | $28.30 | $28.80 | $28.80 | 44,838 |
| 2018-11-05 | $30.66 | $31.84 | $29.50 | $29.65 | $29.65 | 35,059 |
| 2018-11-02 | $31.44 | $32.63 | $30.13 | $30.65 | $30.65 | 35,807 |
| 2018-11-01 | $34.00 | $35.05 | $28.26 | $30.90 | $30.90 | 123,958 |
| 2018-10-31 | $35.31 | $36.02 | $34.52 | $34.73 | $34.73 | 30,406 |
| 2018-10-30 | $34.07 | $36.00 | $33.82 | $35.30 | $35.30 | 36,119 |
| 2018-10-29 | $34.02 | $34.37 | $31.65 | $34.03 | $34.03 | 53,485 |
| 2018-10-26 | $32.67 | $35.00 | $31.75 | $33.58 | $33.58 | 43,158 |
| 2018-10-25 | $32.49 | $33.59 | $31.80 | $33.25 | $33.25 | 23,244 |
| 2018-10-24 | $32.85 | $33.44 | $32.09 | $32.26 | $32.26 | 34,240 |
| 2018-10-23 | $32.78 | $33.60 | $32.62 | $32.93 | $32.93 | 6,398 |
| 2018-10-22 | $32.90 | $33.49 | $32.51 | $33.28 | $33.28 | 12,057 |
| 2018-10-19 | $32.74 | $33.78 | $32.02 | $32.87 | $32.87 | 28,067 |
| 2018-10-18 | $33.36 | $33.77 | $31.35 | $32.76 | $32.76 | 36,194 |
| 2018-10-17 | $33.32 | $33.94 | $31.65 | $33.44 | $33.44 | 66,029 |
| 2018-10-16 | $31.91 | $33.80 | $31.82 | $33.37 | $33.37 | 46,854 |
| 2018-10-15 | $31.49 | $32.65 | $31.19 | $31.65 | $31.65 | 40,216 |
| 2018-10-12 | $32.52 | $33.30 | $30.66 | $31.49 | $31.49 | 27,875 |
| 2018-10-11 | $32.05 | $33.29 | $30.35 | $31.98 | $31.98 | 119,057 |
| 2018-10-10 | $35.69 | $35.69 | $32.76 | $33.19 | $33.19 | 57,766 |
| 2018-10-09 | $36.06 | $38.65 | $34.12 | $35.56 | $35.56 | 38,184 |
| 2018-10-08 | $36.97 | $37.47 | $34.19 | $36.01 | $36.01 | 82,323 |
| 2018-10-05 | $37.38 | $39.81 | $36.00 | $37.00 | $37.00 | 38,842 |
| 2018-10-04 | $36.60 | $38.04 | $36.01 | $37.38 | $37.38 | 73,938 |
| 2018-10-03 | $36.80 | $37.68 | $35.26 | $36.73 | $36.73 | 33,127 |
| 2018-10-02 | $37.02 | $37.02 | $35.27 | $36.63 | $36.63 | 56,793 |
| 2018-10-01 | $36.86 | $37.95 | $36.51 | $37.23 | $37.23 | 24,805 |
| 2018-09-28 | $35.37 | $36.98 | $34.57 | $36.64 | $36.64 | 29,754 |
| 2018-09-27 | $35.25 | $35.68 | $33.78 | $35.52 | $35.52 | 44,564 |
| 2018-09-26 | $35.30 | $35.37 | $33.62 | $35.00 | $35.00 | 59,828 |
| 2018-09-25 | $34.03 | $36.07 | $33.98 | $35.19 | $35.19 | 73,988 |
| 2018-09-24 | $32.54 | $34.14 | $31.73 | $34.10 | $34.10 | 51,198 |
| 2018-09-21 | $31.24 | $33.01 | $30.78 | $32.65 | $32.65 | 137,450 |
| 2018-09-20 | $32.14 | $32.65 | $30.36 | $31.25 | $31.25 | 100,994 |
| 2018-09-19 | $32.53 | $32.61 | $32.00 | $32.04 | $32.04 | 53,502 |
| 2018-09-18 | $32.46 | $32.96 | $32.07 | $32.50 | $32.50 | 62,369 |
| 2018-09-17 | $33.30 | $33.30 | $32.13 | $32.36 | $32.36 | 45,972 |
| 2018-09-14 | $33.32 | $33.74 | $32.75 | $33.16 | $33.16 | 41,612 |
| 2018-09-13 | $33.84 | $33.99 | $32.96 | $33.49 | $33.49 | 110,600 |
| 2018-09-12 | $33.61 | $33.97 | $32.74 | $33.63 | $33.63 | 34,122 |
| 2018-09-11 | $33.38 | $33.90 | $33.29 | $33.68 | $33.68 | 50,779 |
| 2018-09-10 | $33.50 | $33.95 | $33.16 | $33.54 | $33.54 | 45,384 |
| 2018-09-07 | $33.59 | $34.11 | $32.23 | $33.50 | $33.50 | 46,823 |
| 2018-09-06 | $33.89 | $35.30 | $33.71 | $33.81 | $33.81 | 19,931 |
| 2018-09-05 | $34.64 | $35.01 | $32.96 | $33.92 | $33.92 | 51,207 |
| 2018-09-04 | $34.82 | $35.50 | $33.90 | $34.60 | $34.60 | 43,080 |
| 2018-08-31 | $33.96 | $34.98 | $33.78 | $34.82 | $34.82 | 26,278 |
| 2018-08-30 | $32.37 | $34.45 | $32.37 | $34.06 | $34.06 | 50,765 |
| 2018-08-29 | $32.15 | $32.96 | $31.94 | $32.49 | $32.49 | 59,731 |
| 2018-08-28 | $31.74 | $32.49 | $31.70 | $32.08 | $32.08 | 27,499 |
| 2018-08-27 | $32.43 | $32.66 | $31.50 | $31.75 | $31.75 | 46,468 |
| 2018-08-24 | $31.43 | $32.45 | $31.43 | $32.18 | $32.18 | 35,882 |
| 2018-08-23 | $30.93 | $32.59 | $30.75 | $31.50 | $31.50 | 63,137 |
| 2018-08-22 | $30.04 | $31.36 | $30.02 | $30.86 | $30.86 | 41,135 |
| 2018-08-21 | $30.01 | $31.16 | $29.26 | $30.26 | $30.26 | 61,822 |
| 2018-08-20 | $30.99 | $31.64 | $29.66 | $30.09 | $30.09 | 70,045 |
| 2018-08-17 | $29.65 | $31.80 | $29.65 | $30.56 | $30.56 | 93,380 |
| 2018-08-16 | $29.12 | $29.80 | $29.10 | $29.52 | $29.52 | 87,991 |
| 2018-08-15 | $28.33 | $29.19 | $28.33 | $29.00 | $29.00 | 56,937 |
| 2018-08-14 | $27.90 | $29.06 | $27.82 | $28.59 | $28.59 | 55,278 |
| 2018-08-13 | $27.53 | $28.65 | $26.81 | $27.82 | $27.82 | 52,840 |
| 2018-08-10 | $27.52 | $28.30 | $27.10 | $27.59 | $27.59 | 60,845 |
| 2018-08-09 | $28.19 | $29.00 | $26.80 | $27.83 | $27.83 | 117,272 |
| 2018-08-08 | $28.19 | $28.19 | $26.02 | $26.50 | $26.50 | 57,547 |
| 2018-08-07 | $27.91 | $27.91 | $26.38 | $27.09 | $27.09 | 68,210 |
| 2018-08-06 | $27.72 | $27.96 | $27.23 | $27.67 | $27.67 | 19,402 |
| 2018-08-03 | $28.67 | $29.20 | $27.21 | $27.53 | $27.53 | 41,976 |
| 2018-08-02 | $28.85 | $29.95 | $28.20 | $28.57 | $28.57 | 89,640 |
| 2018-08-01 | $28.10 | $29.14 | $27.75 | $29.01 | $29.01 | 42,060 |
| 2018-07-31 | $26.75 | $28.27 | $26.13 | $28.10 | $28.10 | 40,538 |
| 2018-07-30 | $27.13 | $27.55 | $26.02 | $26.73 | $26.73 | 32,349 |
| 2018-07-27 | $28.27 | $28.63 | $25.87 | $27.15 | $27.15 | 130,956 |
| 2018-07-26 | $27.81 | $28.84 | $26.54 | $28.37 | $28.37 | 39,985 |
| 2018-07-25 | $27.61 | $28.30 | $26.09 | $27.91 | $27.91 | 28,844 |
| 2018-07-24 | $29.16 | $29.16 | $27.50 | $27.55 | $27.55 | 105,770 |
| 2018-07-23 | $29.36 | $29.40 | $28.52 | $29.00 | $29.00 | 48,148 |
| 2018-07-20 | $29.12 | $29.57 | $28.86 | $29.33 | $29.33 | 45,715 |
| 2018-07-19 | $29.06 | $29.56 | $28.09 | $29.07 | $29.07 | 76,793 |
| 2018-07-18 | $29.31 | $29.44 | $28.89 | $29.12 | $29.12 | 76,585 |
| 2018-07-17 | $28.94 | $29.99 | $28.94 | $29.28 | $29.28 | 36,629 |
| 2018-07-16 | $29.37 | $29.92 | $28.94 | $29.20 | $29.20 | 51,501 |
| 2018-07-13 | $29.25 | $29.52 | $28.58 | $29.37 | $29.37 | 42,711 |
| 2018-07-12 | $29.25 | $29.67 | $28.44 | $29.37 | $29.37 | 36,814 |
| 2018-07-11 | $28.99 | $30.00 | $28.63 | $29.12 | $29.12 | 64,255 |
| 2018-07-10 | $29.12 | $30.00 | $28.77 | $29.02 | $29.02 | 41,857 |
| 2018-07-09 | $29.47 | $29.47 | $28.34 | $29.10 | $29.10 | 56,127 |
| 2018-07-06 | $30.01 | $30.89 | $28.02 | $29.48 | $29.48 | 147,708 |
| 2018-07-05 | $28.65 | $31.39 | $28.12 | $29.99 | $29.99 | 253,704 |
| 2018-07-03 | $27.26 | $28.42 | $26.59 | $27.88 | $27.88 | 29,803 |
| 2018-07-02 | $26.46 | $27.85 | $26.06 | $27.27 | $27.27 | 89,176 |
| 2018-06-29 | $28.00 | $28.10 | $25.64 | $26.64 | $26.64 | 148,933 |
| 2018-06-28 | $26.01 | $28.13 | $25.91 | $28.00 | $28.00 | 194,815 |
| 2018-06-27 | $26.74 | $27.00 | $25.90 | $26.08 | $26.08 | 89,697 |
| 2018-06-26 | $26.95 | $27.01 | $25.93 | $26.79 | $26.79 | 48,538 |
| 2018-06-25 | $26.77 | $27.07 | $26.40 | $26.75 | $26.75 | 29,813 |
| 2018-06-22 | $26.63 | $27.35 | $25.85 | $27.00 | $27.00 | 428,833 |
| 2018-06-21 | $26.78 | $26.99 | $26.46 | $26.55 | $26.55 | 40,932 |
| 2018-06-20 | $27.22 | $27.46 | $26.61 | $26.77 | $26.77 | 116,261 |
| 2018-06-19 | $26.78 | $27.35 | $25.75 | $27.10 | $27.10 | 104,839 |
| 2018-06-18 | $26.84 | $27.90 | $26.03 | $26.95 | $26.95 | 188,390 |
| 2018-06-15 | $25.95 | $27.36 | $25.73 | $26.83 | $26.83 | 117,480 |
| 2018-06-14 | $25.63 | $26.74 | $25.14 | $26.00 | $26.00 | 115,225 |
| 2018-06-13 | $25.96 | $26.92 | $24.32 | $25.48 | $25.48 | 101,876 |
| 2018-06-12 | $26.12 | $27.14 | $25.30 | $25.88 | $25.88 | 56,200 |
| 2018-06-11 | $28.12 | $29.19 | $24.88 | $25.92 | $25.92 | 172,581 |
| 2018-06-08 | $25.87 | $28.47 | $25.87 | $28.15 | $28.15 | 73,773 |
| 2018-06-07 | $26.16 | $26.91 | $25.39 | $26.04 | $26.04 | 81,731 |
| 2018-06-06 | $25.24 | $27.27 | $24.64 | $26.05 | $26.05 | 159,903 |
| 2018-06-05 | $22.90 | $25.82 | $22.90 | $25.24 | $25.24 | 82,703 |
| 2018-06-04 | $24.34 | $24.81 | $22.59 | $22.97 | $22.97 | 93,320 |
| 2018-06-01 | $21.15 | $24.40 | $20.71 | $24.20 | $24.20 | 71,558 |
| 2018-05-31 | $20.38 | $21.48 | $19.91 | $21.06 | $21.06 | 72,731 |
| 2018-05-30 | $21.60 | $22.40 | $20.84 | $21.02 | $21.02 | 79,104 |
| 2018-05-29 | $21.32 | $21.74 | $20.77 | $21.54 | $21.54 | 54,661 |
| 2018-05-25 | $19.44 | $21.85 | $19.39 | $21.53 | $21.53 | 107,409 |
| 2018-05-24 | $19.31 | $19.51 | $19.04 | $19.45 | $19.45 | 22,091 |
| 2018-05-23 | $18.91 | $19.42 | $18.77 | $19.29 | $19.29 | 60,373 |
| 2018-05-22 | $19.56 | $19.70 | $19.06 | $19.28 | $19.28 | 21,442 |
| 2018-05-21 | $19.71 | $19.71 | $19.19 | $19.50 | $19.50 | 10,695 |
| 2018-05-18 | $19.38 | $19.79 | $19.20 | $19.68 | $19.68 | 12,381 |
| 2018-05-17 | $19.14 | $19.64 | $19.03 | $19.30 | $19.30 | 26,215 |
| 2018-05-16 | $19.06 | $19.84 | $19.02 | $19.18 | $19.18 | 21,637 |
| 2018-05-15 | $19.47 | $20.00 | $18.91 | $19.10 | $19.10 | 168,358 |
| 2018-05-14 | $19.41 | $19.78 | $19.31 | $19.34 | $19.34 | 22,809 |
| 2018-05-11 | $19.52 | $19.75 | $19.25 | $19.31 | $19.31 | 41,747 |
| 2018-05-10 | $19.19 | $19.93 | $19.03 | $19.44 | $19.44 | 53,754 |
| 2018-05-09 | $18.88 | $19.72 | $18.69 | $19.13 | $19.13 | 64,556 |
| 2018-05-08 | $19.72 | $19.90 | $19.51 | $19.77 | $19.77 | 16,793 |
| 2018-05-07 | $19.70 | $19.95 | $19.41 | $19.68 | $19.68 | 11,824 |
| 2018-05-04 | $20.00 | $20.24 | $19.51 | $19.82 | $19.82 | 57,837 |
| 2018-05-03 | $19.96 | $20.55 | $19.44 | $20.00 | $20.00 | 126,984 |
| 2018-05-02 | $19.37 | $19.65 | $18.50 | $19.45 | $19.45 | 26,669 |
| 2018-05-01 | $18.75 | $19.77 | $18.48 | $19.47 | $19.47 | 48,008 |
| 2018-04-30 | $19.13 | $19.31 | $18.39 | $18.82 | $18.82 | 30,267 |
| 2018-04-27 | $19.23 | $19.34 | $18.71 | $19.12 | $19.12 | 26,539 |
| 2018-04-26 | $18.78 | $19.26 | $18.78 | $19.26 | $19.26 | 66,143 |
| 2018-04-25 | $18.72 | $19.46 | $17.97 | $18.87 | $18.87 | 116,880 |
| 2018-04-24 | $19.06 | $19.09 | $18.10 | $18.74 | $18.74 | 94,883 |
| 2018-04-23 | $19.77 | $20.65 | $18.85 | $18.91 | $18.91 | 57,900 |
| 2018-04-20 | $20.57 | $20.60 | $19.67 | $19.71 | $19.71 | 43,797 |
| 2018-04-19 | $19.95 | $21.00 | $19.95 | $20.66 | $20.66 | 45,334 |
| 2018-04-18 | $20.03 | $20.53 | $19.05 | $20.16 | $20.16 | 94,412 |
| 2018-04-17 | $19.13 | $20.85 | $19.13 | $20.10 | $20.10 | 91,910 |
| 2018-04-16 | $19.39 | $20.02 | $18.32 | $19.51 | $19.51 | 92,392 |
| 2018-04-13 | $18.50 | $19.63 | $17.94 | $19.12 | $19.12 | 337,766 |
| 2018-04-12 | $18.27 | $18.77 | $17.12 | $17.92 | $17.92 | 81,986 |
| 2018-04-11 | $17.24 | $18.50 | $16.65 | $18.35 | $18.35 | 59,927 |
| 2018-04-10 | $15.78 | $17.48 | $15.64 | $17.31 | $17.31 | 63,525 |
| 2018-04-09 | $16.37 | $16.54 | $15.45 | $15.52 | $15.52 | 139,833 |
| 2018-04-06 | $16.43 | $16.87 | $16.00 | $16.34 | $16.34 | 22,276 |
| 2018-04-05 | $15.21 | $17.02 | $15.21 | $16.52 | $16.52 | 82,998 |
| 2018-04-04 | $14.50 | $15.10 | $14.41 | $15.06 | $15.06 | 58,162 |
| 2018-04-03 | $14.55 | $14.70 | $14.00 | $14.56 | $14.56 | 53,119 |
| 2018-04-02 | $14.60 | $14.77 | $14.15 | $14.53 | $14.53 | 26,447 |
| 2018-03-29 | $15.30 | $15.48 | $14.64 | $15.06 | $15.06 | 52,273 |
| 2018-03-28 | $15.50 | $15.71 | $14.47 | $14.90 | $14.90 | 48,443 |
| 2018-03-27 | $15.50 | $15.86 | $15.24 | $15.49 | $15.49 | 43,899 |
| 2018-03-26 | $16.28 | $16.38 | $15.29 | $15.41 | $15.41 | 29,909 |
| 2018-03-23 | $17.55 | $17.55 | $15.84 | $16.04 | $16.04 | 46,391 |
| 2018-03-22 | $17.55 | $17.55 | $16.69 | $16.76 | $16.76 | 20,438 |
| 2018-03-21 | $17.90 | $17.98 | $17.51 | $17.68 | $17.68 | 14,108 |
| 2018-03-20 | $17.35 | $17.80 | $17.35 | $17.61 | $17.61 | 21,451 |
| 2018-03-19 | $17.75 | $18.19 | $17.14 | $17.26 | $17.26 | 23,982 |
| 2018-03-16 | $16.66 | $18.40 | $16.66 | $18.02 | $18.02 | 69,499 |
| 2018-03-15 | $17.28 | $17.33 | $16.69 | $16.69 | $16.69 | 28,510 |
| 2018-03-14 | $17.45 | $18.45 | $17.05 | $17.14 | $17.14 | 31,238 |
| 2018-03-13 | $17.45 | $17.89 | $17.20 | $17.26 | $17.26 | 17,946 |
| 2018-03-12 | $18.07 | $18.07 | $17.10 | $17.41 | $17.41 | 52,008 |
| 2018-03-09 | $16.35 | $18.34 | $16.35 | $17.50 | $17.50 | 80,317 |
| 2018-03-08 | $15.51 | $17.00 | $15.10 | $16.51 | $16.51 | 82,871 |
| 2018-03-07 | $17.00 | $17.44 | $16.50 | $16.91 | $16.91 | 292,721 |
| 2018-03-06 | $17.22 | $17.89 | $16.63 | $16.83 | $16.83 | 41,896 |
| 2018-03-05 | $17.07 | $17.47 | $16.87 | $17.26 | $17.26 | 24,240 |
| 2018-03-02 | $16.87 | $17.59 | $16.33 | $17.00 | $17.00 | 26,190 |
| 2018-03-01 | $17.65 | $18.16 | $16.47 | $16.90 | $16.90 | 124,619 |
| 2018-02-28 | $18.23 | $18.46 | $17.39 | $17.65 | $17.65 | 163,947 |
| 2018-02-27 | $17.73 | $18.40 | $17.73 | $18.08 | $18.08 | 5,125 |
| 2018-02-26 | $18.44 | $18.70 | $17.21 | $17.71 | $17.71 | 42,958 |
| 2018-02-23 | $18.10 | $18.40 | $17.30 | $18.31 | $18.31 | 10,106 |
| 2018-02-22 | $17.87 | $18.30 | $17.73 | $18.02 | $18.02 | 10,653 |
| 2018-02-21 | $17.33 | $17.95 | $15.60 | $17.68 | $17.68 | 11,691 |
| 2018-02-20 | $17.33 | $17.66 | $16.92 | $17.43 | $17.43 | 14,627 |
| 2018-02-16 | $17.31 | $18.15 | $17.09 | $17.30 | $17.30 | 8,100 |
| 2018-02-15 | $16.57 | $17.68 | $15.92 | $17.41 | $17.41 | 17,408 |
| 2018-02-14 | $17.08 | $18.00 | $16.52 | $16.65 | $16.65 | 11,041 |
| 2018-02-13 | $16.63 | $18.41 | $16.63 | $17.27 | $17.27 | 11,628 |
| 2018-02-12 | $16.79 | $17.15 | $16.50 | $16.82 | $16.82 | 6,565 |
| 2018-02-09 | $16.52 | $16.80 | $15.86 | $16.63 | $16.63 | 23,525 |
| 2018-02-08 | $17.02 | $17.02 | $16.00 | $16.48 | $16.48 | 26,658 |
| 2018-02-07 | $17.37 | $17.37 | $16.50 | $17.14 | $17.14 | 8,296 |
| 2018-02-06 | $16.07 | $17.23 | $16.07 | $16.84 | $16.84 | 42,251 |
| 2018-02-05 | $17.03 | $17.08 | $16.36 | $16.50 | $16.50 | 18,966 |
| 2018-02-02 | $17.49 | $17.90 | $17.01 | $17.03 | $17.03 | 9,060 |
| 2018-02-01 | $16.90 | $17.96 | $16.90 | $17.70 | $17.70 | 29,410 |
| 2018-01-31 | $17.49 | $17.60 | $16.01 | $17.00 | $17.00 | 61,734 |
| 2018-01-30 | $17.35 | $18.28 | $17.22 | $17.30 | $17.30 | 25,875 |
| 2018-01-29 | $18.90 | $18.99 | $17.57 | $17.72 | $17.72 | 49,002 |
| 2018-01-26 | $18.67 | $19.00 | $18.35 | $18.88 | $18.88 | 22,643 |
| 2018-01-25 | $19.02 | $19.02 | $18.65 | $18.71 | $18.71 | 14,088 |
| 2018-01-24 | $18.84 | $19.07 | $18.65 | $18.87 | $18.87 | 13,747 |
| 2018-01-23 | $18.73 | $19.00 | $18.51 | $18.80 | $18.80 | 29,300 |
| 2018-01-22 | $18.84 | $19.15 | $18.80 | $18.91 | $18.91 | 12,621 |
| 2018-01-19 | $18.54 | $19.24 | $18.54 | $18.71 | $18.71 | 77,236 |
| 2018-01-18 | $19.09 | $19.09 | $18.40 | $18.62 | $18.62 | 35,055 |
| 2018-01-17 | $19.27 | $19.40 | $18.71 | $18.82 | $18.82 | 34,177 |
| 2018-01-16 | $19.01 | $19.95 | $19.01 | $19.23 | $19.23 | 24,432 |
| 2018-01-12 | $19.24 | $19.30 | $18.91 | $19.10 | $19.10 | 15,316 |
| 2018-01-11 | $19.06 | $19.43 | $18.99 | $19.16 | $19.16 | 18,188 |
| 2018-01-10 | $19.29 | $19.50 | $18.89 | $19.09 | $19.09 | 42,032 |
| 2018-01-09 | $19.61 | $19.62 | $19.26 | $19.39 | $19.39 | 10,400 |
| 2018-01-08 | $20.01 | $20.01 | $19.24 | $19.53 | $19.53 | 47,558 |
| 2018-01-05 | $19.76 | $20.44 | $19.39 | $20.05 | $20.05 | 58,861 |
| 2018-01-04 | $20.73 | $20.73 | $19.17 | $19.54 | $19.54 | 44,783 |
| 2018-01-03 | $21.74 | $22.20 | $20.34 | $20.56 | $20.56 | 107,911 |
| 2018-01-02 | $19.19 | $22.01 | $19.19 | $21.73 | $21.73 | 69,226 |
| 2017-12-29 | $18.96 | $19.34 | $18.87 | $19.19 | $19.19 | 16,400 |
| 2017-12-28 | $19.10 | $19.22 | $18.75 | $18.84 | $18.84 | 26,670 |
| 2017-12-27 | $19.81 | $19.81 | $18.41 | $18.89 | $18.89 | 33,179 |
| 2017-12-26 | $18.97 | $20.38 | $18.68 | $19.69 | $19.69 | 17,856 |
| 2017-12-22 | $18.37 | $19.01 | $18.37 | $18.97 | $18.97 | 11,645 |
| 2017-12-21 | $18.37 | $19.24 | $18.37 | $18.82 | $18.82 | 25,266 |
| 2017-12-20 | $18.75 | $19.06 | $18.46 | $18.50 | $18.50 | 50,348 |
| 2017-12-19 | $18.89 | $19.28 | $18.56 | $18.60 | $18.60 | 33,896 |
| 2017-12-18 | $18.92 | $19.38 | $18.54 | $18.98 | $18.98 | 108,472 |
| 2017-12-15 | $18.79 | $19.47 | $18.34 | $18.61 | $18.61 | 517,113 |
| 2017-12-14 | $18.98 | $19.64 | $18.61 | $18.61 | $18.61 | 52,577 |
| 2017-12-13 | $18.98 | $19.64 | $18.62 | $18.94 | $18.94 | 82,546 |
| 2017-12-12 | $19.25 | $20.22 | $18.60 | $19.14 | $19.14 | 102,951 |
| 2017-12-11 | $18.88 | $20.03 | $18.88 | $19.09 | $19.09 | 64,687 |
| 2017-12-08 | $18.94 | $19.75 | $18.66 | $18.77 | $18.77 | 52,504 |
| 2017-12-07 | $19.99 | $19.99 | $18.71 | $19.07 | $19.07 | 27,354 |
| 2017-12-06 | $19.78 | $20.22 | $18.56 | $19.20 | $19.20 | 64,618 |
| 2017-12-05 | $18.61 | $21.04 | $18.51 | $19.64 | $19.64 | 36,252 |
| 2017-12-04 | $19.76 | $20.23 | $18.14 | $18.43 | $18.43 | 38,075 |
| 2017-12-01 | $20.16 | $20.43 | $19.47 | $19.68 | $19.68 | 57,010 |
| 2017-11-30 | $20.56 | $21.25 | $19.49 | $19.89 | $19.89 | 78,327 |
| 2017-11-29 | $21.06 | $21.31 | $20.05 | $20.69 | $20.69 | 39,530 |
| 2017-11-28 | $21.01 | $21.35 | $19.98 | $21.09 | $21.09 | 30,044 |
| 2017-11-27 | $20.34 | $20.56 | $20.02 | $20.31 | $20.31 | 29,579 |
| 2017-11-24 | $20.99 | $20.99 | $19.79 | $20.39 | $20.39 | 9,926 |
| 2017-11-22 | $20.04 | $20.82 | $19.71 | $20.37 | $20.37 | 103,224 |
| 2017-11-21 | $20.31 | $20.31 | $19.88 | $20.20 | $20.20 | 19,692 |
| 2017-11-20 | $19.53 | $20.56 | $19.13 | $20.02 | $20.02 | 32,587 |
| 2017-11-17 | $18.86 | $19.68 | $18.86 | $19.48 | $19.48 | 19,404 |
| 2017-11-16 | $19.90 | $19.90 | $18.62 | $18.82 | $18.82 | 18,359 |
| 2017-11-15 | $19.52 | $19.68 | $18.90 | $19.54 | $19.54 | 50,103 |
| 2017-11-14 | $20.41 | $20.46 | $19.10 | $19.18 | $19.18 | 48,400 |
| 2017-11-13 | $19.80 | $21.17 | $19.56 | $20.10 | $20.10 | 44,653 |
| 2017-11-10 | $18.02 | $20.19 | $18.02 | $19.75 | $19.75 | 64,522 |
| 2017-11-09 | $18.50 | $19.31 | $18.00 | $18.20 | $18.20 | 53,921 |
| 2017-11-08 | $20.42 | $20.58 | $18.89 | $18.89 | $18.89 | 49,879 |
| 2017-11-07 | $21.50 | $21.86 | $19.50 | $20.51 | $20.51 | 40,989 |
| 2017-11-06 | $20.60 | $23.00 | $20.60 | $21.82 | $21.82 | 118,816 |
| 2017-11-03 | $19.49 | $21.00 | $19.13 | $20.80 | $20.80 | 49,395 |
| 2017-11-02 | $18.99 | $19.85 | $18.99 | $19.49 | $19.49 | 53,711 |
| 2017-11-01 | $18.31 | $19.45 | $18.12 | $18.96 | $18.96 | 43,768 |
| 2017-10-31 | $18.11 | $18.47 | $18.05 | $18.26 | $18.26 | 33,092 |
| 2017-10-30 | $18.31 | $18.52 | $18.00 | $18.02 | $18.02 | 28,174 |
| 2017-10-27 | $17.80 | $18.31 | $17.72 | $18.07 | $18.07 | 21,997 |
| 2017-10-26 | $18.00 | $18.15 | $17.70 | $17.95 | $17.95 | 55,409 |
| 2017-10-25 | $18.01 | $18.16 | $17.55 | $17.86 | $17.86 | 104,249 |
| 2017-10-24 | $17.74 | $18.10 | $17.74 | $18.00 | $18.00 | 31,175 |
| 2017-10-23 | $18.30 | $18.46 | $17.78 | $17.84 | $17.84 | 71,881 |
| 2017-10-20 | $18.32 | $18.55 | $17.87 | $18.42 | $18.42 | 57,347 |
| 2017-10-19 | $17.51 | $18.50 | $17.09 | $18.00 | $18.00 | 187,713 |
| 2017-10-18 | $17.74 | $17.90 | $17.03 | $17.50 | $17.50 | 109,613 |
| 2017-10-17 | $18.24 | $18.63 | $17.51 | $17.75 | $17.75 | 180,832 |
| 2017-10-16 | $18.74 | $18.95 | $18.15 | $18.18 | $18.18 | 178,096 |
| 2017-10-13 | $18.90 | $19.67 | $18.12 | $18.75 | $18.75 | 327,174 |
| 2017-10-12 | $18.00 | $20.90 | $17.17 | $19.22 | $19.22 | 2,880,485 |
OrthoPediatrics Corp (KIDS) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to OrthoPediatrics Corp (KIDS) 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 |