Inari Medical Inc (NARI) Exchange: NASDAQ
Data as of April 25, 2024
$37.11 ($-0.82) -2.16%
Inari Medical Inc - Daily Information
Click for more stock information on Inari Medical Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $37.95 |
| Previous Close | $37.11 |
| High | $38.36 |
| Low | $36.81 |
| Adjusted Open | $37.95 |
| Previous Adjusted Close | $37.11 |
| Adjusted High | $38.36 |
| Adjusted Low | $36.81 |
About Inari Medical Inc (NARI)
Inari Medical Inc (NARI) is a medical device company focused on addressing unmet needs in the treatment of acute venous thromboembolism (VTE). Founded in 2013, the company is developing Inarigal, an innovative bioresorbable device for the treatment of VTE. Inarigal is designed to improve patient outcomes by providing a safe and effective solution for uncontrolled bleeding. Inarigal was approved by the US Food and Drug Administration in July 2019 and is now available in the US market. Inari Medical also has a pipeline of additional products in development, including the AMPLATZER Amulet device for stroke prevention and the WIDESPREAD Endosurgical Intervention System for minimally invasive treatment of abdominal aortic aneurysms. Over the past seven years, Inari Medical has grown from a small startup to a publicly traded company with approximately 250 employees worldwide and a market capitalization of over $2 billion.
Invest in Inari Medical Inc (NARI)
Historical Stock Data for Inari Medical Inc (NARI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $37.95 | $38.36 | $36.81 | $37.11 | $37.11 | 1,534,450 |
| 2024-04-22 | $38.71 | $38.71 | $36.73 | $37.93 | $37.93 | 1,139,244 |
| 2024-04-19 | $38.51 | $39.15 | $38.01 | $38.59 | $38.59 | 802,198 |
| 2024-04-18 | $38.57 | $39.23 | $37.92 | $38.64 | $38.64 | 796,790 |
| 2024-04-17 | $39.22 | $39.78 | $38.48 | $38.70 | $38.70 | 656,962 |
| 2024-04-16 | $39.35 | $40.01 | $38.35 | $39.10 | $39.10 | 1,067,965 |
| 2024-04-15 | $40.56 | $40.82 | $39.11 | $39.49 | $39.49 | 1,229,614 |
| 2024-04-12 | $41.52 | $41.57 | $40.51 | $40.78 | $40.78 | 588,663 |
| 2024-04-11 | $43.52 | $43.54 | $41.41 | $41.52 | $41.52 | 820,446 |
| 2024-04-10 | $42.05 | $43.09 | $42.05 | $43.07 | $43.07 | 604,526 |
| 2024-04-09 | $42.81 | $43.30 | $42.56 | $43.17 | $43.17 | 864,049 |
| 2024-04-08 | $42.41 | $42.90 | $41.54 | $42.74 | $42.74 | 800,445 |
| 2024-04-05 | $42.20 | $43.07 | $41.95 | $42.14 | $42.14 | 981,072 |
| 2024-04-04 | $43.71 | $44.40 | $42.33 | $42.34 | $42.34 | 1,000,181 |
| 2024-04-03 | $46.05 | $46.05 | $42.64 | $43.23 | $43.23 | 2,476,922 |
| 2024-04-02 | $46.92 | $47.38 | $45.73 | $46.18 | $46.18 | 1,023,068 |
| 2024-04-01 | $47.83 | $48.26 | $46.34 | $47.18 | $47.18 | 932,620 |
| 2024-03-28 | $47.52 | $49.05 | $47.25 | $47.98 | $47.98 | 10,287,240 |
| 2024-03-27 | $46.90 | $48.34 | $45.55 | $47.40 | $47.40 | 2,151,764 |
| 2024-03-26 | $44.02 | $46.39 | $43.25 | $46.11 | $46.11 | 2,616,779 |
| 2024-03-25 | $44.32 | $45.04 | $41.64 | $42.39 | $42.39 | 1,115,950 |
| 2024-03-22 | $45.56 | $45.56 | $43.75 | $44.32 | $44.32 | 914,199 |
| 2024-03-21 | $45.93 | $47.60 | $44.92 | $45.22 | $45.22 | 1,346,952 |
| 2024-03-20 | $44.74 | $46.58 | $44.65 | $45.75 | $45.75 | 1,513,480 |
| 2024-03-19 | $41.47 | $45.95 | $41.25 | $45.25 | $45.25 | 1,988,284 |
| 2024-03-18 | $40.53 | $42.23 | $40.39 | $41.63 | $41.63 | 851,013 |
| 2024-03-15 | $40.72 | $40.79 | $39.90 | $40.65 | $40.65 | 1,108,845 |
| 2024-03-14 | $40.92 | $41.89 | $40.40 | $40.73 | $40.73 | 823,776 |
| 2024-03-13 | $41.70 | $42.76 | $40.98 | $41.11 | $41.11 | 691,404 |
| 2024-03-12 | $42.53 | $42.53 | $41.24 | $41.88 | $41.88 | 838,505 |
| 2024-03-11 | $43.00 | $43.24 | $41.78 | $42.49 | $42.49 | 1,399,300 |
| 2024-03-08 | $42.49 | $43.03 | $41.33 | $42.99 | $42.99 | 727,975 |
| 2024-03-07 | $43.00 | $43.77 | $42.10 | $42.28 | $42.28 | 957,203 |
| 2024-03-06 | $41.54 | $43.73 | $41.26 | $42.98 | $42.98 | 1,812,121 |
| 2024-03-05 | $43.55 | $43.55 | $40.81 | $40.82 | $40.82 | 1,944,497 |
| 2024-03-04 | $45.55 | $45.92 | $43.98 | $44.01 | $44.01 | 1,663,952 |
| 2024-03-01 | $46.55 | $46.67 | $44.40 | $45.40 | $45.40 | 3,024,746 |
| 2024-02-29 | $49.90 | $51.00 | $45.18 | $46.12 | $46.12 | 6,333,291 |
| 2024-02-28 | $57.91 | $59.14 | $57.28 | $58.26 | $58.26 | 1,056,753 |
| 2024-02-27 | $56.37 | $58.82 | $56.09 | $58.27 | $58.27 | 770,180 |
| 2024-02-26 | $56.97 | $57.45 | $55.45 | $56.37 | $56.37 | 880,029 |
| 2024-02-23 | $56.72 | $58.05 | $56.05 | $57.09 | $57.09 | 662,996 |
| 2024-02-22 | $57.01 | $58.02 | $56.01 | $57.10 | $57.10 | 629,191 |
| 2024-02-21 | $57.74 | $58.04 | $57.00 | $57.14 | $57.14 | 452,946 |
| 2024-02-20 | $57.83 | $58.86 | $57.45 | $58.11 | $58.11 | 375,565 |
| 2024-02-16 | $58.88 | $59.30 | $58.31 | $58.44 | $58.44 | 332,881 |
| 2024-02-15 | $58.48 | $59.54 | $58.48 | $59.03 | $59.03 | 570,382 |
| 2024-02-14 | $58.14 | $58.28 | $56.92 | $58.24 | $58.24 | 644,104 |
| 2024-02-13 | $56.63 | $58.53 | $56.45 | $57.46 | $57.46 | 579,939 |
| 2024-02-12 | $58.88 | $59.29 | $57.56 | $57.99 | $57.99 | 567,141 |
| 2024-02-09 | $57.59 | $58.92 | $57.29 | $58.91 | $58.91 | 411,066 |
| 2024-02-08 | $56.42 | $57.55 | $56.15 | $57.53 | $57.53 | 255,739 |
| 2024-02-07 | $57.48 | $57.48 | $56.25 | $56.69 | $56.69 | 373,206 |
| 2024-02-06 | $56.21 | $57.65 | $55.97 | $57.14 | $57.14 | 348,136 |
| 2024-02-05 | $57.36 | $57.38 | $55.81 | $56.21 | $56.21 | 523,007 |
| 2024-02-02 | $57.21 | $58.17 | $56.52 | $57.90 | $57.90 | 384,360 |
| 2024-02-01 | $56.95 | $58.57 | $56.70 | $57.72 | $57.72 | 453,722 |
| 2024-01-31 | $57.18 | $58.49 | $56.89 | $56.95 | $56.95 | 355,734 |
| 2024-01-30 | $57.83 | $57.93 | $56.95 | $57.01 | $57.01 | 441,963 |
| 2024-01-29 | $55.70 | $58.00 | $55.44 | $57.97 | $57.97 | 466,144 |
| 2024-01-26 | $56.77 | $57.04 | $55.60 | $55.88 | $55.88 | 555,695 |
| 2024-01-25 | $56.73 | $57.39 | $55.66 | $56.27 | $56.27 | 846,448 |
| 2024-01-24 | $57.59 | $58.01 | $55.81 | $56.26 | $56.26 | 596,258 |
| 2024-01-23 | $58.88 | $59.09 | $56.75 | $57.03 | $57.03 | 787,702 |
| 2024-01-22 | $58.02 | $58.31 | $55.82 | $57.55 | $57.55 | 1,055,624 |
| 2024-01-19 | $58.01 | $58.16 | $56.72 | $57.49 | $57.49 | 561,298 |
| 2024-01-18 | $58.28 | $59.05 | $56.62 | $58.02 | $58.02 | 500,199 |
| 2024-01-17 | $58.65 | $59.20 | $57.52 | $58.19 | $58.19 | 734,981 |
| 2024-01-16 | $57.64 | $59.61 | $57.63 | $58.92 | $58.92 | 731,261 |
| 2024-01-12 | $58.91 | $60.36 | $57.63 | $57.85 | $57.85 | 560,115 |
| 2024-01-11 | $60.66 | $60.79 | $57.93 | $58.73 | $58.73 | 893,985 |
| 2024-01-10 | $59.35 | $62.00 | $56.94 | $60.90 | $60.90 | 1,863,900 |
| 2024-01-09 | $59.73 | $63.59 | $58.59 | $58.99 | $58.99 | 1,907,355 |
| 2024-01-08 | $64.71 | $65.94 | $64.33 | $65.60 | $65.60 | 565,035 |
| 2024-01-05 | $62.20 | $64.67 | $61.34 | $64.05 | $64.05 | 814,923 |
| 2024-01-04 | $63.46 | $64.03 | $62.54 | $62.87 | $62.87 | 686,228 |
| 2024-01-03 | $65.84 | $65.86 | $62.72 | $63.20 | $63.20 | 635,877 |
| 2024-01-02 | $64.34 | $66.35 | $63.99 | $65.76 | $65.76 | 552,178 |
| 2023-12-29 | $65.29 | $66.61 | $64.75 | $64.92 | $64.92 | 606,243 |
| 2023-12-28 | $65.66 | $66.38 | $64.71 | $65.12 | $65.12 | 400,426 |
| 2023-12-27 | $64.13 | $66.10 | $63.40 | $65.80 | $65.80 | 515,721 |
| 2023-12-26 | $65.95 | $66.47 | $64.00 | $64.29 | $64.29 | 626,962 |
| 2023-12-22 | $65.63 | $66.50 | $65.27 | $65.71 | $65.71 | 487,552 |
| 2023-12-21 | $63.67 | $65.43 | $63.34 | $65.42 | $65.42 | 414,571 |
| 2023-12-20 | $65.25 | $66.00 | $62.84 | $62.92 | $62.92 | 607,483 |
| 2023-12-19 | $65.92 | $67.10 | $64.38 | $65.47 | $65.47 | 548,094 |
| 2023-12-18 | $64.89 | $66.49 | $64.07 | $65.54 | $65.54 | 426,083 |
| 2023-12-15 | $66.05 | $66.70 | $64.29 | $64.93 | $64.93 | 1,381,633 |
| 2023-12-14 | $64.98 | $67.13 | $64.81 | $66.10 | $66.10 | 711,936 |
| 2023-12-13 | $62.61 | $64.30 | $62.09 | $64.26 | $64.26 | 626,193 |
| 2023-12-12 | $62.43 | $63.84 | $61.79 | $62.70 | $62.70 | 470,650 |
| 2023-12-11 | $62.94 | $63.25 | $60.74 | $62.15 | $62.15 | 479,347 |
| 2023-12-08 | $63.10 | $64.49 | $62.75 | $63.05 | $63.05 | 397,731 |
| 2023-12-07 | $61.07 | $63.34 | $60.73 | $63.31 | $63.31 | 469,900 |
| 2023-12-06 | $62.56 | $62.77 | $60.60 | $61.07 | $61.07 | 497,806 |
| 2023-12-05 | $62.35 | $62.99 | $60.50 | $62.15 | $62.15 | 577,387 |
| 2023-12-04 | $61.00 | $63.24 | $60.93 | $62.77 | $62.77 | 739,172 |
| 2023-12-01 | $59.59 | $62.00 | $59.49 | $61.20 | $61.20 | 683,021 |
| 2023-11-30 | $60.18 | $61.64 | $59.05 | $59.69 | $59.69 | 993,518 |
| 2023-11-29 | $58.32 | $60.70 | $57.90 | $60.05 | $60.05 | 650,646 |
| 2023-11-28 | $58.01 | $58.53 | $57.34 | $58.26 | $58.26 | 497,718 |
| 2023-11-27 | $58.72 | $59.19 | $58.12 | $58.42 | $58.42 | 370,453 |
| 2023-11-24 | $58.88 | $60.18 | $58.50 | $59.02 | $59.02 | 178,138 |
| 2023-11-22 | $58.19 | $59.63 | $57.73 | $59.07 | $59.07 | 310,395 |
| 2023-11-21 | $58.17 | $58.52 | $57.13 | $57.70 | $57.70 | 915,327 |
| 2023-11-20 | $57.19 | $59.10 | $57.09 | $58.29 | $58.29 | 542,530 |
| 2023-11-17 | $59.03 | $60.05 | $57.69 | $57.98 | $57.98 | 718,485 |
| 2023-11-16 | $59.72 | $60.65 | $58.81 | $58.99 | $58.99 | 861,327 |
| 2023-11-15 | $59.14 | $61.92 | $59.05 | $61.04 | $61.04 | 803,022 |
| 2023-11-14 | $56.90 | $58.94 | $56.89 | $58.80 | $58.80 | 663,227 |
| 2023-11-13 | $56.00 | $58.17 | $54.82 | $56.17 | $56.17 | 1,232,560 |
| 2023-11-10 | $54.00 | $54.75 | $53.06 | $53.27 | $53.27 | 857,810 |
| 2023-11-09 | $54.51 | $55.85 | $53.51 | $53.97 | $53.97 | 857,743 |
| 2023-11-08 | $53.54 | $53.54 | $50.99 | $52.80 | $52.80 | 735,150 |
| 2023-11-07 | $52.88 | $53.79 | $52.05 | $53.19 | $53.19 | 994,693 |
| 2023-11-06 | $48.76 | $54.23 | $48.36 | $52.55 | $52.55 | 1,827,283 |
| 2023-11-03 | $51.08 | $53.36 | $47.81 | $48.30 | $48.30 | 2,664,151 |
| 2023-11-02 | $58.59 | $59.57 | $48.86 | $50.99 | $50.99 | 3,600,532 |
| 2023-11-01 | $60.71 | $61.66 | $59.75 | $61.41 | $61.41 | 832,630 |
| 2023-10-31 | $58.55 | $61.32 | $58.50 | $60.71 | $60.71 | 767,305 |
| 2023-10-30 | $58.16 | $59.00 | $57.49 | $58.34 | $58.34 | 799,411 |
| 2023-10-27 | $56.38 | $58.80 | $55.51 | $57.85 | $57.85 | 755,279 |
| 2023-10-26 | $56.46 | $56.78 | $54.22 | $55.75 | $55.75 | 496,341 |
| 2023-10-25 | $58.18 | $58.61 | $56.07 | $56.57 | $56.57 | 443,153 |
| 2023-10-24 | $57.46 | $60.85 | $57.46 | $58.39 | $58.39 | 944,350 |
| 2023-10-23 | $55.15 | $58.27 | $55.15 | $57.45 | $57.45 | 911,367 |
| 2023-10-20 | $56.00 | $56.70 | $54.65 | $55.19 | $55.19 | 768,819 |
| 2023-10-19 | $56.62 | $57.45 | $55.87 | $56.00 | $56.00 | 730,643 |
| 2023-10-18 | $57.35 | $58.47 | $56.40 | $56.80 | $56.80 | 551,391 |
| 2023-10-17 | $57.30 | $58.87 | $57.01 | $57.57 | $57.57 | 634,093 |
| 2023-10-16 | $55.68 | $58.25 | $54.25 | $57.90 | $57.90 | 719,559 |
| 2023-10-13 | $54.59 | $56.10 | $54.19 | $55.22 | $55.22 | 818,999 |
| 2023-10-12 | $59.26 | $59.26 | $54.02 | $55.04 | $55.04 | 1,493,054 |
| 2023-10-11 | $67.76 | $68.92 | $58.09 | $59.33 | $59.33 | 1,620,891 |
| 2023-10-10 | $68.40 | $69.40 | $67.01 | $67.64 | $67.64 | 675,635 |
| 2023-10-09 | $66.28 | $68.24 | $64.72 | $68.06 | $68.06 | 491,613 |
| 2023-10-06 | $64.58 | $66.92 | $64.50 | $66.80 | $66.80 | 434,707 |
| 2023-10-05 | $66.73 | $67.85 | $63.72 | $65.98 | $65.98 | 573,560 |
| 2023-10-04 | $65.73 | $66.15 | $63.01 | $66.01 | $66.01 | 502,445 |
| 2023-10-03 | $66.00 | $66.70 | $65.38 | $65.80 | $65.80 | 514,546 |
| 2023-10-02 | $65.09 | $66.31 | $64.66 | $66.21 | $66.21 | 366,747 |
| 2023-09-29 | $67.25 | $67.25 | $65.19 | $65.40 | $65.40 | 387,747 |
| 2023-09-28 | $66.30 | $68.87 | $66.09 | $66.68 | $66.68 | 374,571 |
| 2023-09-27 | $65.66 | $67.87 | $65.66 | $66.17 | $66.17 | 496,872 |
| 2023-09-26 | $64.15 | $65.61 | $63.87 | $64.96 | $64.96 | 430,353 |
| 2023-09-25 | $63.25 | $65.07 | $62.63 | $64.67 | $64.67 | 397,517 |
| 2023-09-22 | $65.62 | $65.62 | $63.28 | $63.55 | $63.55 | 399,773 |
| 2023-09-21 | $65.56 | $66.14 | $64.96 | $65.47 | $65.47 | 429,783 |
| 2023-09-20 | $67.25 | $69.34 | $66.37 | $66.38 | $66.38 | 582,347 |
| 2023-09-19 | $66.05 | $67.58 | $65.67 | $66.94 | $66.94 | 392,832 |
| 2023-09-18 | $66.29 | $68.46 | $65.50 | $66.05 | $66.05 | 282,060 |
| 2023-09-15 | $67.62 | $67.71 | $65.69 | $66.54 | $66.54 | 1,019,194 |
| 2023-09-14 | $68.83 | $68.95 | $67.34 | $67.39 | $67.39 | 379,295 |
| 2023-09-13 | $67.82 | $68.92 | $66.63 | $68.48 | $68.48 | 520,690 |
| 2023-09-12 | $67.06 | $68.95 | $66.00 | $68.13 | $68.13 | 618,853 |
| 2023-09-11 | $66.52 | $69.33 | $66.25 | $67.59 | $67.59 | 656,239 |
| 2023-09-08 | $63.23 | $66.28 | $62.68 | $65.93 | $65.93 | 781,067 |
| 2023-09-07 | $63.08 | $63.69 | $62.14 | $63.07 | $63.07 | 542,126 |
| 2023-09-06 | $64.95 | $65.46 | $63.25 | $63.33 | $63.33 | 557,697 |
| 2023-09-05 | $65.73 | $65.73 | $63.93 | $64.91 | $64.91 | 406,163 |
| 2023-09-01 | $66.99 | $67.39 | $65.87 | $66.33 | $66.33 | 480,667 |
| 2023-08-31 | $69.68 | $70.11 | $66.55 | $66.62 | $66.62 | 581,055 |
| 2023-08-30 | $67.29 | $70.25 | $67.29 | $69.45 | $69.45 | 604,858 |
| 2023-08-29 | $65.17 | $67.17 | $64.81 | $66.99 | $66.99 | 348,728 |
| 2023-08-28 | $66.26 | $66.60 | $65.09 | $65.30 | $65.30 | 444,661 |
| 2023-08-25 | $66.07 | $67.13 | $64.56 | $65.89 | $65.89 | 341,223 |
| 2023-08-24 | $67.09 | $67.09 | $65.57 | $65.71 | $65.71 | 451,578 |
| 2023-08-23 | $66.14 | $67.85 | $64.67 | $67.22 | $67.22 | 581,546 |
| 2023-08-22 | $64.91 | $66.51 | $64.27 | $65.83 | $65.83 | 430,136 |
| 2023-08-21 | $63.78 | $65.59 | $62.59 | $64.72 | $64.72 | 529,052 |
| 2023-08-18 | $63.76 | $65.05 | $63.18 | $64.26 | $64.26 | 521,646 |
| 2023-08-17 | $64.89 | $65.73 | $64.07 | $64.39 | $64.39 | 588,260 |
| 2023-08-16 | $68.22 | $68.35 | $64.84 | $64.94 | $64.94 | 1,066,438 |
| 2023-08-15 | $71.20 | $71.25 | $68.11 | $68.33 | $68.33 | 828,564 |
| 2023-08-14 | $67.97 | $71.85 | $67.28 | $71.67 | $71.67 | 824,228 |
| 2023-08-11 | $66.82 | $68.63 | $66.27 | $68.26 | $68.26 | 628,347 |
| 2023-08-10 | $62.94 | $66.87 | $62.83 | $66.71 | $66.71 | 685,798 |
| 2023-08-09 | $61.64 | $63.12 | $60.57 | $62.98 | $62.98 | 668,724 |
| 2023-08-08 | $64.90 | $65.19 | $61.52 | $61.82 | $61.82 | 877,131 |
| 2023-08-07 | $64.61 | $66.62 | $63.59 | $65.24 | $65.24 | 857,381 |
| 2023-08-04 | $67.63 | $68.26 | $63.63 | $64.38 | $64.38 | 1,494,943 |
| 2023-08-03 | $59.97 | $67.87 | $59.97 | $67.63 | $67.63 | 2,564,810 |
| 2023-08-02 | $55.68 | $56.82 | $54.44 | $55.60 | $55.60 | 1,141,894 |
| 2023-08-01 | $56.70 | $57.38 | $55.34 | $56.59 | $56.59 | 719,206 |
| 2023-07-31 | $58.16 | $58.38 | $56.62 | $57.07 | $57.07 | 981,497 |
| 2023-07-28 | $58.46 | $59.15 | $57.13 | $58.07 | $58.07 | 717,312 |
| 2023-07-27 | $61.23 | $61.56 | $57.70 | $57.85 | $57.85 | 783,139 |
| 2023-07-26 | $60.84 | $61.02 | $59.82 | $60.90 | $60.90 | 600,886 |
| 2023-07-25 | $60.00 | $61.33 | $59.97 | $60.90 | $60.90 | 873,549 |
| 2023-07-24 | $57.35 | $60.85 | $56.88 | $59.87 | $59.87 | 1,172,481 |
| 2023-07-21 | $56.76 | $58.15 | $56.76 | $57.50 | $57.50 | 836,813 |
| 2023-07-20 | $56.19 | $56.66 | $55.73 | $56.23 | $56.23 | 659,099 |
| 2023-07-19 | $59.05 | $59.61 | $56.34 | $56.36 | $56.36 | 775,007 |
| 2023-07-18 | $57.78 | $58.44 | $56.35 | $57.92 | $57.92 | 921,832 |
| 2023-07-17 | $57.07 | $57.83 | $56.14 | $57.66 | $57.66 | 830,636 |
| 2023-07-14 | $55.70 | $57.81 | $54.61 | $57.22 | $57.22 | 1,027,112 |
| 2023-07-13 | $56.11 | $57.43 | $55.85 | $55.91 | $55.91 | 695,694 |
| 2023-07-12 | $57.32 | $57.50 | $55.60 | $56.04 | $56.04 | 572,916 |
| 2023-07-11 | $57.86 | $58.00 | $56.12 | $56.48 | $56.48 | 562,091 |
| 2023-07-10 | $55.17 | $58.29 | $55.16 | $57.97 | $57.97 | 770,532 |
| 2023-07-07 | $54.32 | $55.98 | $54.27 | $55.21 | $55.21 | 786,254 |
| 2023-07-06 | $54.80 | $55.90 | $54.14 | $54.20 | $54.20 | 668,327 |
| 2023-07-05 | $56.63 | $56.66 | $54.95 | $55.14 | $55.14 | 719,646 |
| 2023-07-03 | $57.86 | $57.86 | $55.91 | $56.69 | $56.69 | 407,055 |
| 2023-06-30 | $58.58 | $59.24 | $57.35 | $58.14 | $58.14 | 797,447 |
| 2023-06-29 | $56.09 | $58.49 | $56.09 | $57.89 | $57.89 | 549,200 |
| 2023-06-28 | $56.04 | $56.91 | $55.43 | $56.61 | $56.61 | 592,439 |
| 2023-06-27 | $57.91 | $59.08 | $55.79 | $56.23 | $56.23 | 1,155,441 |
| 2023-06-26 | $58.50 | $59.09 | $57.64 | $57.79 | $57.79 | 451,557 |
| 2023-06-23 | $57.59 | $59.72 | $57.08 | $58.50 | $58.50 | 1,841,973 |
| 2023-06-22 | $59.10 | $59.40 | $57.90 | $57.94 | $57.94 | 608,566 |
| 2023-06-21 | $58.41 | $59.75 | $57.73 | $59.13 | $59.13 | 860,282 |
| 2023-06-20 | $57.72 | $59.32 | $57.65 | $58.54 | $58.54 | 718,232 |
| 2023-06-16 | $58.40 | $58.86 | $57.50 | $58.34 | $58.34 | 1,434,276 |
| 2023-06-15 | $58.08 | $58.34 | $57.14 | $57.77 | $57.77 | 656,552 |
| 2023-06-14 | $58.90 | $60.00 | $57.81 | $58.02 | $58.02 | 1,420,716 |
| 2023-06-13 | $59.16 | $59.80 | $58.13 | $58.51 | $58.51 | 589,329 |
| 2023-06-12 | $60.32 | $60.46 | $58.53 | $59.16 | $59.16 | 693,167 |
| 2023-06-09 | $60.23 | $60.85 | $60.05 | $60.09 | $60.09 | 440,513 |
| 2023-06-08 | $60.23 | $60.44 | $59.00 | $60.12 | $60.12 | 585,185 |
| 2023-06-07 | $61.74 | $62.38 | $60.00 | $60.33 | $60.33 | 740,497 |
| 2023-06-06 | $61.71 | $61.94 | $60.73 | $61.48 | $61.48 | 740,013 |
| 2023-06-05 | $61.64 | $62.47 | $60.02 | $61.94 | $61.94 | 471,959 |
| 2023-06-02 | $62.76 | $63.38 | $61.30 | $62.23 | $62.23 | 659,455 |
| 2023-06-01 | $60.24 | $62.83 | $59.39 | $62.32 | $62.32 | 886,506 |
| 2023-05-31 | $60.33 | $60.82 | $59.00 | $60.40 | $60.40 | 853,638 |
| 2023-05-30 | $59.29 | $60.85 | $59.29 | $60.29 | $60.29 | 544,127 |
| 2023-05-26 | $59.28 | $59.62 | $58.71 | $58.97 | $58.97 | 692,430 |
| 2023-05-25 | $61.42 | $61.42 | $59.44 | $59.45 | $59.45 | 644,834 |
| 2023-05-24 | $62.00 | $63.04 | $61.20 | $61.81 | $61.81 | 735,833 |
| 2023-05-23 | $63.51 | $64.88 | $61.75 | $62.23 | $62.23 | 630,232 |
| 2023-05-22 | $62.14 | $64.28 | $62.02 | $63.64 | $63.64 | 952,378 |
| 2023-05-19 | $66.25 | $67.29 | $61.94 | $62.17 | $62.17 | 1,570,638 |
| 2023-05-18 | $68.65 | $68.65 | $66.02 | $66.72 | $66.72 | 1,110,965 |
| 2023-05-17 | $70.85 | $70.85 | $68.65 | $68.94 | $68.94 | 611,952 |
| 2023-05-16 | $70.51 | $71.43 | $69.07 | $70.90 | $70.90 | 639,014 |
| 2023-05-15 | $70.73 | $71.55 | $69.05 | $71.17 | $71.17 | 546,115 |
| 2023-05-12 | $69.90 | $71.07 | $69.33 | $71.00 | $71.00 | 594,237 |
| 2023-05-11 | $69.71 | $70.13 | $67.71 | $69.71 | $69.71 | 612,778 |
| 2023-05-10 | $70.55 | $70.91 | $69.64 | $69.97 | $69.97 | 554,187 |
| 2023-05-09 | $65.85 | $69.92 | $65.49 | $69.86 | $69.86 | 1,177,758 |
| 2023-05-08 | $64.51 | $66.24 | $62.79 | $65.76 | $65.76 | 741,135 |
| 2023-05-05 | $62.90 | $64.56 | $61.25 | $64.43 | $64.43 | 885,665 |
| 2023-05-04 | $60.50 | $66.05 | $59.12 | $62.70 | $62.70 | 1,864,148 |
| 2023-05-03 | $60.32 | $63.70 | $60.14 | $62.93 | $62.93 | 1,461,574 |
| 2023-05-02 | $63.50 | $63.72 | $59.19 | $60.00 | $60.00 | 1,102,297 |
| 2023-05-01 | $66.10 | $66.31 | $63.00 | $63.82 | $63.82 | 814,171 |
| 2023-04-28 | $67.11 | $67.54 | $66.22 | $66.42 | $66.42 | 388,140 |
| 2023-04-27 | $68.76 | $68.76 | $67.08 | $67.41 | $67.41 | 530,252 |
| 2023-04-26 | $66.98 | $69.06 | $66.93 | $68.63 | $68.63 | 591,460 |
| 2023-04-25 | $68.28 | $69.81 | $67.39 | $67.41 | $67.41 | 649,540 |
| 2023-04-24 | $68.48 | $69.92 | $68.01 | $69.77 | $69.77 | 927,561 |
| 2023-04-21 | $66.89 | $69.79 | $66.86 | $68.67 | $68.67 | 1,019,166 |
| 2023-04-20 | $65.11 | $66.98 | $65.11 | $66.74 | $66.74 | 651,480 |
| 2023-04-19 | $63.97 | $65.54 | $63.71 | $65.51 | $65.51 | 505,920 |
| 2023-04-18 | $66.32 | $66.32 | $63.59 | $63.94 | $63.94 | 392,989 |
| 2023-04-17 | $64.21 | $65.40 | $63.79 | $65.38 | $65.38 | 375,864 |
| 2023-04-14 | $63.81 | $64.59 | $63.30 | $64.18 | $64.18 | 260,214 |
| 2023-04-13 | $63.35 | $64.67 | $63.35 | $63.96 | $63.96 | 518,628 |
| 2023-04-12 | $66.45 | $66.52 | $62.56 | $62.71 | $62.71 | 432,331 |
| 2023-04-11 | $63.68 | $66.06 | $63.68 | $65.81 | $65.81 | 894,516 |
| 2023-04-10 | $64.54 | $64.54 | $62.70 | $63.20 | $63.20 | 636,892 |
| 2023-04-06 | $64.69 | $65.67 | $63.68 | $65.08 | $65.08 | 647,721 |
| 2023-04-05 | $63.21 | $64.57 | $62.80 | $64.27 | $64.27 | 565,084 |
| 2023-04-04 | $60.48 | $63.95 | $60.48 | $63.40 | $63.40 | 1,625,826 |
| 2023-04-03 | $61.60 | $61.78 | $59.68 | $60.49 | $60.49 | 572,040 |
| 2023-03-31 | $61.50 | $63.49 | $61.50 | $61.74 | $61.74 | 604,782 |
| 2023-03-30 | $60.89 | $61.84 | $60.00 | $61.53 | $61.53 | 668,213 |
| 2023-03-29 | $62.81 | $63.11 | $60.32 | $60.45 | $60.45 | 774,648 |
| 2023-03-28 | $61.21 | $62.69 | $60.95 | $62.45 | $62.45 | 580,646 |
| 2023-03-27 | $63.32 | $63.70 | $60.76 | $61.17 | $61.17 | 557,570 |
| 2023-03-24 | $61.69 | $62.29 | $60.39 | $62.00 | $62.00 | 771,750 |
| 2023-03-23 | $62.49 | $62.99 | $61.54 | $61.71 | $61.71 | 906,431 |
| 2023-03-22 | $65.09 | $65.47 | $61.77 | $61.82 | $61.82 | 1,001,386 |
| 2023-03-21 | $64.33 | $66.39 | $64.16 | $65.00 | $65.00 | 1,210,875 |
| 2023-03-20 | $64.64 | $64.98 | $63.58 | $63.92 | $63.92 | 545,733 |
| 2023-03-17 | $66.68 | $67.50 | $64.50 | $64.66 | $64.66 | 1,188,142 |
| 2023-03-16 | $63.78 | $66.67 | $62.86 | $66.38 | $66.38 | 1,041,121 |
| 2023-03-15 | $62.14 | $64.54 | $61.76 | $64.34 | $64.34 | 945,110 |
| 2023-03-14 | $60.38 | $63.37 | $59.50 | $63.17 | $63.17 | 1,224,077 |
| 2023-03-13 | $56.34 | $59.61 | $55.78 | $59.12 | $59.12 | 768,699 |
| 2023-03-10 | $57.47 | $58.95 | $56.00 | $56.59 | $56.59 | 1,293,097 |
| 2023-03-09 | $54.26 | $58.18 | $53.75 | $57.85 | $57.85 | 1,590,994 |
| 2023-03-08 | $54.46 | $55.49 | $53.95 | $54.09 | $54.09 | 584,957 |
| 2023-03-07 | $56.10 | $56.25 | $54.27 | $54.64 | $54.64 | 573,267 |
| 2023-03-06 | $57.06 | $57.25 | $54.78 | $56.02 | $56.02 | 737,689 |
| 2023-03-03 | $55.15 | $56.29 | $54.44 | $55.84 | $55.84 | 928,751 |
| 2023-03-02 | $56.75 | $56.75 | $53.68 | $54.73 | $54.73 | 640,127 |
| 2023-03-01 | $56.42 | $57.79 | $55.26 | $56.76 | $56.76 | 614,909 |
| 2023-02-28 | $59.87 | $59.87 | $55.21 | $56.26 | $56.26 | 1,639,810 |
| 2023-02-27 | $56.56 | $58.61 | $56.02 | $57.36 | $57.36 | 1,182,320 |
| 2023-02-24 | $53.85 | $57.78 | $52.99 | $56.36 | $56.36 | 1,289,917 |
| 2023-02-23 | $55.40 | $56.44 | $54.35 | $54.87 | $54.87 | 588,629 |
| 2023-02-22 | $54.52 | $55.99 | $54.52 | $55.13 | $55.13 | 989,694 |
| 2023-02-21 | $55.57 | $55.79 | $53.80 | $54.20 | $54.20 | 827,170 |
| 2023-02-17 | $57.33 | $57.50 | $55.42 | $56.00 | $56.00 | 843,598 |
| 2023-02-16 | $58.17 | $59.10 | $57.16 | $57.32 | $57.32 | 561,999 |
| 2023-02-15 | $55.98 | $59.97 | $55.64 | $59.13 | $59.13 | 1,412,320 |
| 2023-02-14 | $53.33 | $55.72 | $52.84 | $55.63 | $55.63 | 864,560 |
| 2023-02-13 | $54.13 | $54.38 | $53.05 | $53.92 | $53.92 | 494,871 |
| 2023-02-10 | $53.24 | $54.80 | $52.59 | $53.77 | $53.77 | 782,959 |
| 2023-02-09 | $55.66 | $56.42 | $53.22 | $53.43 | $53.43 | 879,185 |
| 2023-02-08 | $56.05 | $56.64 | $55.15 | $55.40 | $55.40 | 757,297 |
| 2023-02-07 | $55.75 | $56.68 | $54.50 | $56.54 | $56.54 | 1,018,629 |
| 2023-02-06 | $57.99 | $58.43 | $56.00 | $56.25 | $56.25 | 561,389 |
| 2023-02-03 | $58.07 | $59.74 | $57.71 | $58.62 | $58.62 | 665,491 |
| 2023-02-02 | $58.06 | $59.67 | $57.10 | $58.70 | $58.70 | 972,587 |
| 2023-02-01 | $56.83 | $58.00 | $55.55 | $57.39 | $57.39 | 842,566 |
| 2023-01-31 | $57.41 | $58.36 | $56.32 | $57.05 | $57.05 | 1,134,933 |
| 2023-01-30 | $58.40 | $59.25 | $57.01 | $57.57 | $57.57 | 935,306 |
| 2023-01-27 | $63.06 | $64.29 | $58.26 | $58.67 | $58.67 | 1,690,434 |
| 2023-01-26 | $64.65 | $64.98 | $62.33 | $63.17 | $63.17 | 1,349,443 |
| 2023-01-25 | $60.96 | $64.00 | $60.27 | $63.79 | $63.79 | 456,102 |
| 2023-01-24 | $62.23 | $63.36 | $61.49 | $62.01 | $62.01 | 356,121 |
| 2023-01-23 | $62.24 | $62.90 | $61.26 | $62.49 | $62.49 | 682,121 |
| 2023-01-20 | $62.16 | $62.93 | $60.50 | $62.39 | $62.39 | 786,652 |
| 2023-01-19 | $64.57 | $64.87 | $61.65 | $61.65 | $61.65 | 811,522 |
| 2023-01-18 | $69.02 | $69.70 | $64.67 | $65.29 | $65.29 | 527,604 |
| 2023-01-17 | $66.78 | $68.27 | $64.03 | $68.12 | $68.12 | 689,554 |
| 2023-01-13 | $65.06 | $68.31 | $65.02 | $67.05 | $67.05 | 676,118 |
| 2023-01-12 | $66.78 | $66.84 | $64.93 | $65.87 | $65.87 | 704,422 |
| 2023-01-11 | $67.56 | $70.26 | $65.45 | $66.67 | $66.67 | 939,470 |
| 2023-01-10 | $70.77 | $71.37 | $67.13 | $67.56 | $67.56 | 1,858,555 |
| 2023-01-09 | $68.73 | $68.73 | $62.80 | $64.00 | $64.00 | 856,962 |
| 2023-01-06 | $63.88 | $67.23 | $63.17 | $67.17 | $67.17 | 898,158 |
| 2023-01-05 | $62.86 | $63.61 | $61.03 | $63.42 | $63.42 | 687,679 |
| 2023-01-04 | $61.55 | $63.99 | $60.80 | $63.07 | $63.07 | 588,889 |
| 2023-01-03 | $64.22 | $64.68 | $59.95 | $60.74 | $60.74 | 688,103 |
| 2022-12-30 | $62.69 | $63.81 | $61.65 | $63.56 | $63.56 | 286,788 |
| 2022-12-29 | $62.12 | $63.77 | $61.14 | $63.28 | $63.28 | 475,415 |
| 2022-12-28 | $62.54 | $63.78 | $61.20 | $61.23 | $61.23 | 420,014 |
| 2022-12-27 | $66.54 | $66.54 | $62.35 | $62.74 | $62.74 | 693,142 |
| 2022-12-23 | $68.28 | $69.87 | $66.14 | $66.74 | $66.74 | 236,237 |
| 2022-12-22 | $67.70 | $69.55 | $67.42 | $68.56 | $68.56 | 490,771 |
| 2022-12-21 | $68.90 | $69.63 | $67.72 | $68.40 | $68.40 | 599,310 |
| 2022-12-20 | $65.91 | $69.77 | $65.91 | $68.40 | $68.40 | 1,115,277 |
| 2022-12-19 | $66.03 | $67.55 | $65.57 | $66.63 | $66.63 | 694,542 |
| 2022-12-16 | $64.94 | $66.62 | $64.41 | $66.15 | $66.15 | 793,019 |
| 2022-12-15 | $67.99 | $68.73 | $65.63 | $65.82 | $65.82 | 667,450 |
| 2022-12-14 | $70.14 | $71.73 | $68.85 | $69.19 | $69.19 | 741,770 |
| 2022-12-13 | $72.84 | $73.10 | $69.81 | $70.34 | $70.34 | 752,202 |
| 2022-12-12 | $68.98 | $70.22 | $68.20 | $69.66 | $69.66 | 588,761 |
| 2022-12-09 | $69.72 | $69.84 | $68.30 | $68.41 | $68.41 | 627,538 |
| 2022-12-08 | $69.73 | $70.99 | $68.51 | $69.99 | $69.99 | 426,018 |
| 2022-12-07 | $69.74 | $71.22 | $68.84 | $69.50 | $69.50 | 329,944 |
| 2022-12-06 | $70.92 | $72.29 | $68.90 | $69.74 | $69.74 | 283,699 |
| 2022-12-05 | $71.57 | $71.61 | $69.74 | $71.11 | $71.11 | 403,446 |
| 2022-12-02 | $74.45 | $75.96 | $71.84 | $72.39 | $72.39 | 482,741 |
| 2022-12-01 | $73.83 | $76.54 | $73.17 | $75.54 | $75.54 | 650,219 |
| 2022-11-30 | $72.49 | $74.87 | $71.65 | $73.58 | $73.58 | 774,393 |
| 2022-11-29 | $72.82 | $73.68 | $72.12 | $72.31 | $72.31 | 386,548 |
| 2022-11-28 | $74.89 | $76.02 | $73.79 | $73.83 | $73.83 | 287,758 |
| 2022-11-25 | $75.03 | $75.38 | $74.50 | $75.00 | $75.00 | 181,555 |
| 2022-11-23 | $76.32 | $77.43 | $75.27 | $75.75 | $75.75 | 528,968 |
| 2022-11-22 | $77.66 | $77.66 | $75.27 | $76.32 | $76.32 | 404,131 |
| 2022-11-21 | $77.55 | $78.35 | $77.01 | $77.69 | $77.69 | 440,546 |
| 2022-11-18 | $80.69 | $80.69 | $75.16 | $77.93 | $77.93 | 592,265 |
| 2022-11-17 | $80.85 | $81.23 | $79.00 | $79.05 | $79.05 | 718,344 |
| 2022-11-16 | $83.14 | $83.84 | $81.39 | $82.69 | $82.69 | 762,196 |
| 2022-11-15 | $81.40 | $83.67 | $79.12 | $83.62 | $83.62 | 862,895 |
| 2022-11-14 | $77.96 | $80.26 | $76.67 | $79.43 | $79.43 | 602,593 |
| 2022-11-11 | $77.03 | $79.76 | $76.95 | $78.20 | $78.20 | 637,399 |
| 2022-11-10 | $72.80 | $77.12 | $72.06 | $76.85 | $76.85 | 615,906 |
| 2022-11-09 | $68.38 | $71.11 | $67.78 | $69.47 | $69.47 | 399,401 |
| 2022-11-08 | $69.37 | $70.70 | $67.15 | $68.59 | $68.59 | 363,695 |
| 2022-11-07 | $67.78 | $69.75 | $67.53 | $69.05 | $69.05 | 645,035 |
| 2022-11-04 | $71.08 | $71.09 | $64.72 | $68.16 | $68.16 | 1,046,070 |
| 2022-11-03 | $74.51 | $74.66 | $68.51 | $69.61 | $69.61 | 1,407,802 |
| 2022-11-02 | $74.89 | $76.74 | $72.12 | $73.53 | $73.53 | 982,069 |
| 2022-11-01 | $78.09 | $78.57 | $75.16 | $75.26 | $75.26 | 526,059 |
| 2022-10-31 | $76.09 | $77.54 | $74.67 | $76.93 | $76.93 | 558,668 |
| 2022-10-28 | $75.93 | $78.20 | $74.40 | $76.66 | $76.66 | 429,345 |
| 2022-10-27 | $78.30 | $78.41 | $75.09 | $75.76 | $75.76 | 448,652 |
| 2022-10-26 | $75.85 | $80.00 | $75.85 | $77.91 | $77.91 | 454,029 |
| 2022-10-25 | $73.67 | $77.36 | $73.67 | $75.36 | $75.36 | 506,151 |
| 2022-10-24 | $73.44 | $74.57 | $71.41 | $73.23 | $73.23 | 300,004 |
| 2022-10-21 | $72.30 | $73.18 | $70.54 | $73.02 | $73.02 | 300,891 |
| 2022-10-20 | $71.44 | $74.29 | $70.71 | $71.91 | $71.91 | 505,076 |
| 2022-10-19 | $74.48 | $74.78 | $71.32 | $71.80 | $71.80 | 781,152 |
| 2022-10-18 | $78.37 | $80.99 | $75.39 | $75.76 | $75.76 | 1,004,657 |
| 2022-10-17 | $72.69 | $77.41 | $72.50 | $77.02 | $77.02 | 710,728 |
| 2022-10-14 | $76.88 | $77.17 | $72.30 | $72.39 | $72.39 | 607,631 |
| 2022-10-13 | $72.00 | $76.01 | $70.83 | $75.58 | $75.58 | 616,879 |
| 2022-10-12 | $74.19 | $74.53 | $71.45 | $74.33 | $74.33 | 494,183 |
| 2022-10-11 | $71.74 | $74.39 | $67.44 | $72.83 | $72.83 | 969,579 |
| 2022-10-10 | $71.24 | $72.60 | $69.27 | $71.97 | $71.97 | 516,318 |
| 2022-10-07 | $73.88 | $74.25 | $71.09 | $71.50 | $71.50 | 711,926 |
| 2022-10-06 | $75.34 | $76.84 | $74.52 | $75.46 | $75.46 | 272,340 |
| 2022-10-05 | $74.90 | $75.21 | $72.28 | $74.96 | $74.96 | 571,831 |
| 2022-10-04 | $76.29 | $77.23 | $75.11 | $75.85 | $75.85 | 552,982 |
| 2022-10-03 | $73.76 | $75.34 | $70.71 | $74.62 | $74.62 | 922,088 |
| 2022-09-30 | $73.95 | $77.59 | $72.45 | $72.64 | $72.64 | 1,226,093 |
| 2022-09-29 | $72.82 | $74.27 | $71.29 | $73.96 | $73.96 | 1,146,239 |
| 2022-09-28 | $70.20 | $74.66 | $69.86 | $73.07 | $73.07 | 1,177,792 |
| 2022-09-27 | $70.19 | $71.75 | $67.66 | $69.25 | $69.25 | 1,338,009 |
| 2022-09-26 | $66.98 | $69.93 | $66.98 | $68.75 | $68.75 | 1,074,682 |
| 2022-09-23 | $65.14 | $67.61 | $63.85 | $67.08 | $67.08 | 869,941 |
| 2022-09-22 | $66.98 | $66.98 | $65.31 | $65.58 | $65.58 | 546,267 |
| 2022-09-21 | $70.27 | $70.61 | $66.75 | $67.56 | $67.56 | 747,204 |
| 2022-09-20 | $67.57 | $70.74 | $67.14 | $69.96 | $69.96 | 733,109 |
| 2022-09-19 | $68.52 | $70.01 | $67.15 | $68.38 | $68.38 | 813,147 |
| 2022-09-16 | $72.00 | $72.49 | $68.00 | $69.60 | $69.60 | 3,961,657 |
| 2022-09-15 | $78.68 | $81.09 | $72.86 | $73.75 | $73.75 | 1,759,691 |
| 2022-09-14 | $77.68 | $80.75 | $76.37 | $79.02 | $79.02 | 804,985 |
| 2022-09-13 | $78.22 | $80.00 | $75.95 | $77.50 | $77.50 | 915,225 |
| 2022-09-12 | $78.41 | $82.29 | $78.41 | $81.79 | $81.79 | 990,537 |
| 2022-09-09 | $75.40 | $80.62 | $75.18 | $77.27 | $77.27 | 1,264,683 |
| 2022-09-08 | $71.54 | $75.36 | $71.32 | $75.21 | $75.21 | 1,241,850 |
| 2022-09-07 | $69.32 | $72.68 | $69.26 | $72.50 | $72.50 | 964,064 |
| 2022-09-06 | $67.35 | $72.81 | $67.31 | $69.06 | $69.06 | 1,194,441 |
| 2022-09-02 | $67.97 | $69.55 | $65.72 | $66.75 | $66.75 | 678,254 |
| 2022-09-01 | $68.22 | $68.95 | $65.23 | $67.82 | $67.82 | 858,206 |
| 2022-08-31 | $66.85 | $74.89 | $63.61 | $69.35 | $69.35 | 2,528,140 |
| 2022-08-30 | $67.62 | $67.62 | $63.37 | $65.95 | $65.95 | 1,301,675 |
| 2022-08-29 | $70.76 | $71.27 | $66.61 | $66.80 | $66.80 | 796,009 |
| 2022-08-26 | $73.97 | $74.67 | $70.70 | $71.63 | $71.63 | 688,573 |
| 2022-08-25 | $73.11 | $74.29 | $71.91 | $73.97 | $73.97 | 601,552 |
| 2022-08-24 | $73.43 | $74.50 | $72.11 | $72.38 | $72.38 | 407,419 |
| 2022-08-23 | $72.85 | $74.25 | $71.02 | $73.12 | $73.12 | 768,784 |
| 2022-08-22 | $73.99 | $74.82 | $72.79 | $73.14 | $73.14 | 381,803 |
| 2022-08-19 | $75.51 | $75.51 | $73.71 | $75.05 | $75.05 | 533,432 |
| 2022-08-18 | $75.88 | $76.68 | $74.91 | $76.20 | $76.20 | 506,692 |
| 2022-08-17 | $78.44 | $78.59 | $74.81 | $76.28 | $76.28 | 682,755 |
| 2022-08-16 | $82.86 | $82.86 | $76.76 | $79.05 | $79.05 | 804,854 |
| 2022-08-15 | $81.61 | $84.32 | $79.77 | $83.23 | $83.23 | 652,198 |
| 2022-08-12 | $83.09 | $83.12 | $81.40 | $81.69 | $81.69 | 517,641 |
| 2022-08-11 | $84.92 | $86.55 | $82.91 | $83.18 | $83.18 | 513,400 |
| 2022-08-10 | $84.55 | $85.20 | $82.42 | $83.59 | $83.59 | 610,435 |
| 2022-08-09 | $83.15 | $84.38 | $81.40 | $82.13 | $82.13 | 402,558 |
| 2022-08-08 | $85.30 | $86.94 | $81.58 | $83.42 | $83.42 | 519,099 |
| 2022-08-05 | $79.56 | $85.29 | $79.24 | $84.69 | $84.69 | 885,356 |
| 2022-08-04 | $80.00 | $82.21 | $74.31 | $81.10 | $81.10 | 1,325,510 |
| 2022-08-03 | $81.14 | $84.19 | $80.39 | $81.68 | $81.68 | 729,873 |
| 2022-08-02 | $78.86 | $81.74 | $78.61 | $80.93 | $80.93 | 443,263 |
| 2022-08-01 | $76.40 | $79.88 | $76.00 | $79.39 | $79.39 | 416,922 |
| 2022-07-29 | $77.28 | $79.21 | $76.74 | $77.58 | $77.58 | 427,713 |
| 2022-07-28 | $76.63 | $77.84 | $73.45 | $77.63 | $77.63 | 634,342 |
| 2022-07-27 | $75.27 | $78.18 | $74.65 | $76.76 | $76.76 | 377,643 |
| 2022-07-26 | $71.33 | $75.05 | $71.13 | $74.36 | $74.36 | 360,213 |
| 2022-07-25 | $74.45 | $76.38 | $71.74 | $71.85 | $71.85 | 491,911 |
| 2022-07-22 | $79.40 | $79.58 | $73.57 | $74.16 | $74.16 | 756,396 |
| 2022-07-21 | $77.00 | $79.59 | $76.56 | $79.48 | $79.48 | 440,960 |
| 2022-07-20 | $75.45 | $78.60 | $75.04 | $77.78 | $77.78 | 498,673 |
| 2022-07-19 | $74.40 | $76.87 | $73.27 | $75.36 | $75.36 | 441,472 |
| 2022-07-18 | $74.72 | $76.22 | $73.08 | $73.30 | $73.30 | 542,512 |
| 2022-07-15 | $74.57 | $74.71 | $71.42 | $73.74 | $73.74 | 503,615 |
| 2022-07-14 | $70.04 | $73.39 | $68.22 | $73.16 | $73.16 | 578,113 |
| 2022-07-13 | $68.51 | $71.31 | $68.25 | $70.07 | $70.07 | 364,492 |
| 2022-07-12 | $71.00 | $72.20 | $68.58 | $70.19 | $70.19 | 383,443 |
| 2022-07-11 | $73.77 | $76.39 | $70.79 | $70.88 | $70.88 | 458,494 |
| 2022-07-08 | $74.39 | $76.00 | $73.00 | $75.18 | $75.18 | 372,121 |
| 2022-07-07 | $72.57 | $75.29 | $71.99 | $75.08 | $75.08 | 433,920 |
| 2022-07-06 | $73.00 | $73.58 | $71.11 | $72.24 | $72.24 | 377,134 |
| 2022-07-05 | $67.48 | $73.22 | $66.96 | $73.17 | $73.17 | 525,091 |
| 2022-07-01 | $68.37 | $69.76 | $65.90 | $68.66 | $68.66 | 320,725 |
| 2022-06-30 | $68.61 | $69.64 | $66.16 | $67.99 | $67.99 | 432,661 |
| 2022-06-29 | $69.02 | $70.74 | $67.50 | $69.28 | $69.28 | 498,421 |
| 2022-06-28 | $70.38 | $71.74 | $68.60 | $69.36 | $69.36 | 452,722 |
| 2022-06-27 | $71.60 | $72.49 | $69.90 | $70.28 | $70.28 | 633,810 |
| 2022-06-24 | $70.03 | $73.20 | $69.98 | $71.14 | $71.14 | 2,283,933 |
| 2022-06-23 | $63.91 | $69.78 | $63.83 | $69.24 | $69.24 | 580,489 |
| 2022-06-22 | $62.00 | $64.92 | $62.00 | $63.26 | $63.26 | 548,390 |
| 2022-06-21 | $63.56 | $65.66 | $62.63 | $63.35 | $63.35 | 535,651 |
| 2022-06-17 | $58.35 | $62.05 | $58.35 | $60.91 | $60.91 | 1,320,967 |
| 2022-06-16 | $58.87 | $60.56 | $56.77 | $57.57 | $57.57 | 775,053 |
| 2022-06-15 | $59.97 | $61.85 | $58.19 | $60.63 | $60.63 | 562,839 |
| 2022-06-14 | $61.38 | $61.38 | $58.42 | $59.21 | $59.21 | 557,377 |
| 2022-06-13 | $61.24 | $63.14 | $60.20 | $61.43 | $61.43 | 533,030 |
| 2022-06-10 | $63.01 | $65.06 | $62.15 | $63.72 | $63.72 | 333,853 |
| 2022-06-09 | $67.38 | $68.00 | $64.45 | $64.66 | $64.66 | 359,391 |
| 2022-06-08 | $69.56 | $70.29 | $68.10 | $68.36 | $68.36 | 376,092 |
| 2022-06-07 | $68.00 | $70.28 | $67.30 | $69.74 | $69.74 | 519,679 |
| 2022-06-06 | $68.81 | $69.36 | $66.36 | $68.24 | $68.24 | 579,309 |
| 2022-06-03 | $66.38 | $68.70 | $64.86 | $67.03 | $67.03 | 433,772 |
| 2022-06-02 | $63.89 | $68.65 | $63.11 | $67.45 | $67.45 | 482,594 |
| 2022-06-01 | $66.59 | $67.91 | $62.82 | $63.50 | $63.50 | 522,263 |
| 2022-05-31 | $67.50 | $67.99 | $64.17 | $65.80 | $65.80 | 1,074,260 |
| 2022-05-27 | $65.12 | $67.66 | $64.33 | $67.51 | $67.51 | 370,696 |
| 2022-05-26 | $62.54 | $64.76 | $61.03 | $64.09 | $64.09 | 356,275 |
| 2022-05-25 | $60.21 | $62.57 | $59.27 | $62.04 | $62.04 | 347,865 |
| 2022-05-24 | $61.47 | $62.58 | $59.91 | $60.83 | $60.83 | 448,383 |
| 2022-05-23 | $58.50 | $63.39 | $58.31 | $62.51 | $62.51 | 695,504 |
| 2022-05-20 | $61.39 | $61.39 | $55.33 | $58.23 | $58.23 | 749,984 |
| 2022-05-19 | $59.59 | $61.62 | $58.01 | $59.62 | $59.62 | 772,559 |
| 2022-05-18 | $61.81 | $63.40 | $59.37 | $60.09 | $60.09 | 580,362 |
| 2022-05-17 | $61.60 | $63.60 | $60.07 | $63.31 | $63.31 | 743,812 |
| 2022-05-16 | $57.37 | $61.53 | $55.98 | $60.03 | $60.03 | 970,377 |
| 2022-05-13 | $54.37 | $58.63 | $54.11 | $57.68 | $57.68 | 858,548 |
| 2022-05-12 | $51.03 | $54.96 | $50.50 | $52.71 | $52.71 | 703,858 |
| 2022-05-11 | $56.10 | $58.13 | $52.11 | $52.13 | $52.13 | 819,904 |
| 2022-05-10 | $57.00 | $58.87 | $53.50 | $56.45 | $56.45 | 1,287,125 |
| 2022-05-09 | $61.37 | $61.78 | $52.36 | $55.30 | $55.30 | 1,715,452 |
| 2022-05-06 | $70.87 | $71.33 | $61.53 | $62.57 | $62.57 | 1,252,134 |
| 2022-05-05 | $81.89 | $82.99 | $69.57 | $71.31 | $71.31 | 1,620,185 |
| 2022-05-04 | $80.54 | $84.92 | $76.21 | $83.38 | $83.38 | 1,234,979 |
| 2022-05-03 | $78.75 | $80.32 | $77.57 | $79.76 | $79.76 | 770,893 |
| 2022-05-02 | $81.04 | $82.00 | $77.00 | $79.55 | $79.55 | 6,840,355 |
| 2022-04-29 | $83.00 | $84.91 | $80.49 | $80.70 | $80.70 | 2,234,551 |
| 2022-04-28 | $79.09 | $79.53 | $73.83 | $75.99 | $75.99 | 620,633 |
| 2022-04-27 | $82.94 | $84.61 | $77.28 | $77.61 | $77.61 | 450,785 |
| 2022-04-26 | $86.61 | $88.30 | $82.83 | $82.85 | $82.85 | 300,413 |
| 2022-04-25 | $82.95 | $87.82 | $82.95 | $87.81 | $87.81 | 417,067 |
| 2022-04-22 | $86.45 | $86.53 | $82.95 | $83.62 | $83.62 | 367,156 |
| 2022-04-21 | $94.00 | $94.79 | $86.33 | $87.35 | $87.35 | 370,571 |
| 2022-04-20 | $95.39 | $95.39 | $92.63 | $93.75 | $93.75 | 366,645 |
| 2022-04-19 | $86.76 | $94.54 | $86.75 | $93.81 | $93.81 | 858,800 |
| 2022-04-18 | $89.83 | $89.98 | $85.55 | $86.93 | $86.93 | 454,316 |
| 2022-04-14 | $89.64 | $90.00 | $88.05 | $89.50 | $89.50 | 180,219 |
| 2022-04-13 | $87.49 | $90.07 | $87.49 | $88.82 | $88.82 | 300,200 |
| 2022-04-12 | $87.72 | $91.08 | $87.54 | $87.93 | $87.93 | 301,515 |
| 2022-04-11 | $90.30 | $91.62 | $86.69 | $86.97 | $86.97 | 562,906 |
| 2022-04-08 | $89.30 | $92.35 | $88.01 | $91.73 | $91.73 | 730,931 |
| 2022-04-07 | $87.85 | $90.78 | $86.66 | $89.39 | $89.39 | 355,910 |
| 2022-04-06 | $89.47 | $90.50 | $86.03 | $88.65 | $88.65 | 338,330 |
| 2022-04-05 | $89.82 | $91.18 | $88.31 | $90.99 | $90.99 | 465,819 |
| 2022-04-04 | $91.77 | $93.65 | $88.94 | $89.29 | $89.29 | 343,358 |
| 2022-04-01 | $91.50 | $92.31 | $89.11 | $90.92 | $90.92 | 438,701 |
| 2022-03-31 | $91.00 | $93.89 | $90.57 | $90.64 | $90.64 | 438,356 |
| 2022-03-30 | $90.22 | $92.09 | $89.18 | $90.68 | $90.68 | 394,836 |
| 2022-03-29 | $91.36 | $92.62 | $90.20 | $90.54 | $90.54 | 512,590 |
| 2022-03-28 | $86.91 | $90.57 | $85.91 | $90.25 | $90.25 | 484,411 |
| 2022-03-25 | $87.01 | $87.79 | $84.40 | $87.02 | $87.02 | 323,420 |
| 2022-03-24 | $85.27 | $87.26 | $82.82 | $87.01 | $87.01 | 304,181 |
| 2022-03-23 | $85.65 | $86.62 | $83.36 | $84.48 | $84.48 | 338,808 |
| 2022-03-22 | $85.28 | $88.47 | $84.52 | $86.17 | $86.17 | 476,478 |
| 2022-03-21 | $85.15 | $87.00 | $83.20 | $85.24 | $85.24 | 431,873 |
| 2022-03-18 | $85.42 | $88.25 | $84.68 | $85.98 | $85.98 | 645,236 |
| 2022-03-17 | $80.41 | $85.48 | $79.69 | $85.23 | $85.23 | 734,975 |
| 2022-03-16 | $76.00 | $80.68 | $75.48 | $80.47 | $80.47 | 766,493 |
| 2022-03-15 | $76.86 | $77.22 | $74.37 | $76.07 | $76.07 | 626,353 |
| 2022-03-14 | $79.70 | $81.60 | $75.33 | $75.79 | $75.79 | 1,002,497 |
| 2022-03-11 | $84.25 | $85.14 | $80.96 | $81.14 | $81.14 | 2,449,761 |
| 2022-03-10 | $93.50 | $93.50 | $79.30 | $83.78 | $83.78 | 1,827,767 |
| 2022-03-09 | $93.39 | $100.00 | $93.24 | $97.82 | $97.82 | 614,109 |
| 2022-03-08 | $93.15 | $95.74 | $88.92 | $91.07 | $91.07 | 846,728 |
| 2022-03-07 | $98.82 | $99.50 | $92.83 | $93.74 | $93.74 | 690,054 |
| 2022-03-04 | $98.27 | $99.88 | $94.52 | $98.05 | $98.05 | 542,502 |
| 2022-03-03 | $97.18 | $99.77 | $95.87 | $99.47 | $99.47 | 928,348 |
| 2022-03-02 | $93.50 | $98.13 | $92.93 | $96.51 | $96.51 | 782,511 |
| 2022-03-01 | $87.69 | $93.58 | $87.55 | $93.23 | $93.23 | 597,285 |
| 2022-02-28 | $84.68 | $90.30 | $84.24 | $87.98 | $87.98 | 746,871 |
| 2022-02-25 | $85.53 | $88.21 | $84.68 | $85.48 | $85.48 | 812,084 |
| 2022-02-24 | $73.97 | $86.25 | $72.49 | $85.32 | $85.32 | 1,046,117 |
| 2022-02-23 | $78.01 | $80.00 | $75.71 | $76.00 | $76.00 | 775,665 |
| 2022-02-22 | $73.09 | $78.67 | $73.08 | $77.26 | $77.26 | 409,219 |
| 2022-02-18 | $74.89 | $77.38 | $72.37 | $73.86 | $73.86 | 233,565 |
| 2022-02-17 | $79.46 | $79.86 | $75.61 | $75.77 | $75.77 | 243,043 |
| 2022-02-16 | $78.96 | $80.29 | $77.47 | $79.92 | $79.92 | 236,312 |
| 2022-02-15 | $77.65 | $80.04 | $77.65 | $79.95 | $79.95 | 228,639 |
| 2022-02-14 | $75.19 | $77.43 | $74.89 | $75.64 | $75.64 | 262,467 |
| 2022-02-11 | $78.42 | $79.09 | $74.17 | $75.71 | $75.71 | 149,245 |
| 2022-02-10 | $75.64 | $80.04 | $74.56 | $77.58 | $77.58 | 299,508 |
| 2022-02-09 | $77.53 | $80.06 | $77.53 | $78.09 | $78.09 | 249,495 |
| 2022-02-08 | $73.52 | $76.60 | $72.51 | $76.39 | $76.39 | 162,648 |
| 2022-02-07 | $72.89 | $75.12 | $71.43 | $74.02 | $74.02 | 248,108 |
| 2022-02-04 | $71.26 | $73.62 | $69.64 | $73.01 | $73.01 | 218,208 |
| 2022-02-03 | $71.45 | $73.40 | $70.04 | $71.16 | $71.16 | 194,334 |
| 2022-02-02 | $75.25 | $75.25 | $72.25 | $73.08 | $73.08 | 195,125 |
| 2022-02-01 | $73.93 | $75.70 | $72.01 | $74.67 | $74.67 | 245,526 |
| 2022-01-31 | $69.24 | $73.80 | $69.24 | $73.56 | $73.56 | 476,663 |
| 2022-01-28 | $65.16 | $69.14 | $63.37 | $69.13 | $69.13 | 320,500 |
| 2022-01-27 | $67.82 | $69.10 | $64.40 | $64.92 | $64.92 | 358,318 |
| 2022-01-26 | $70.71 | $73.32 | $66.83 | $67.50 | $67.50 | 402,510 |
| 2022-01-25 | $71.88 | $72.15 | $67.76 | $68.67 | $68.67 | 332,230 |
| 2022-01-24 | $68.00 | $73.24 | $65.83 | $73.11 | $73.11 | 546,562 |
| 2022-01-21 | $72.75 | $73.57 | $69.10 | $69.54 | $69.54 | 532,244 |
| 2022-01-20 | $73.39 | $77.99 | $73.06 | $73.49 | $73.49 | 279,979 |
| 2022-01-19 | $76.42 | $77.02 | $72.32 | $72.82 | $72.82 | 347,784 |
| 2022-01-18 | $76.10 | $79.27 | $74.88 | $75.07 | $75.07 | 593,555 |
| 2022-01-14 | $80.64 | $81.61 | $77.07 | $77.89 | $77.89 | 403,310 |
| 2022-01-13 | $86.36 | $87.20 | $80.52 | $80.78 | $80.78 | 508,439 |
| 2022-01-12 | $88.50 | $88.87 | $85.58 | $85.87 | $85.87 | 317,435 |
| 2022-01-11 | $90.75 | $93.74 | $86.04 | $87.41 | $87.41 | 934,847 |
| 2022-01-10 | $82.71 | $85.13 | $81.14 | $84.80 | $84.80 | 377,195 |
| 2022-01-07 | $87.13 | $89.35 | $83.83 | $84.20 | $84.20 | 385,139 |
| 2022-01-06 | $85.36 | $89.77 | $84.53 | $87.82 | $87.82 | 296,286 |
| 2022-01-05 | $92.04 | $93.61 | $86.02 | $86.14 | $86.14 | 321,042 |
| 2022-01-04 | $97.54 | $98.62 | $92.05 | $92.76 | $92.76 | 340,497 |
| 2022-01-03 | $91.28 | $98.24 | $89.56 | $97.94 | $97.94 | 451,009 |
| 2021-12-31 | $92.58 | $94.41 | $91.26 | $91.27 | $91.27 | 467,020 |
| 2021-12-30 | $90.69 | $94.34 | $90.69 | $92.38 | $92.38 | 255,935 |
| 2021-12-29 | $91.97 | $92.85 | $89.68 | $90.30 | $90.30 | 185,390 |
| 2021-12-28 | $92.18 | $93.46 | $90.62 | $91.99 | $91.99 | 283,541 |
| 2021-12-27 | $89.65 | $91.90 | $88.83 | $91.90 | $91.90 | 239,145 |
| 2021-12-23 | $89.77 | $90.49 | $88.58 | $89.49 | $89.49 | 208,933 |
| 2021-12-22 | $85.00 | $90.65 | $84.53 | $89.99 | $89.99 | 281,025 |
| 2021-12-21 | $82.12 | $85.16 | $81.75 | $85.02 | $85.02 | 390,152 |
| 2021-12-20 | $78.52 | $81.82 | $77.24 | $81.66 | $81.66 | 399,581 |
| 2021-12-17 | $76.63 | $81.31 | $74.67 | $79.76 | $79.76 | 478,588 |
| 2021-12-16 | $80.43 | $80.43 | $76.16 | $76.51 | $76.51 | 340,612 |
| 2021-12-15 | $80.07 | $80.40 | $76.84 | $80.13 | $80.13 | 402,672 |
| 2021-12-14 | $78.35 | $80.14 | $77.64 | $79.95 | $79.95 | 425,909 |
| 2021-12-13 | $78.63 | $80.23 | $77.98 | $80.00 | $80.00 | 251,973 |
| 2021-12-10 | $80.67 | $80.92 | $77.85 | $79.00 | $79.00 | 249,909 |
| 2021-12-09 | $84.04 | $85.03 | $79.85 | $80.03 | $80.03 | 307,010 |
| 2021-12-08 | $84.56 | $85.21 | $83.14 | $84.85 | $84.85 | 354,425 |
| 2021-12-07 | $81.94 | $84.50 | $81.70 | $84.00 | $84.00 | 486,756 |
| 2021-12-06 | $78.71 | $80.61 | $74.50 | $79.95 | $79.95 | 455,619 |
| 2021-12-03 | $83.66 | $83.84 | $77.18 | $77.68 | $77.68 | 395,186 |
| 2021-12-02 | $83.28 | $85.53 | $82.21 | $83.41 | $83.41 | 274,488 |
| 2021-12-01 | $84.03 | $87.76 | $83.14 | $83.28 | $83.28 | 404,432 |
| 2021-11-30 | $84.50 | $85.67 | $82.28 | $82.54 | $82.54 | 392,217 |
| 2021-11-29 | $81.98 | $85.20 | $80.77 | $84.31 | $84.31 | 471,468 |
| 2021-11-26 | $84.04 | $85.58 | $81.13 | $81.49 | $81.49 | 284,063 |
| 2021-11-24 | $85.12 | $86.27 | $83.16 | $84.92 | $84.92 | 360,792 |
| 2021-11-23 | $84.88 | $86.63 | $84.00 | $85.49 | $85.49 | 339,564 |
| 2021-11-22 | $88.09 | $88.09 | $85.04 | $85.37 | $85.37 | 357,079 |
| 2021-11-19 | $89.26 | $89.93 | $87.66 | $88.03 | $88.03 | 240,686 |
| 2021-11-18 | $90.72 | $90.72 | $87.62 | $88.95 | $88.95 | 316,582 |
| 2021-11-17 | $90.08 | $91.12 | $89.14 | $90.27 | $90.27 | 271,748 |
| 2021-11-16 | $88.50 | $90.32 | $87.56 | $90.10 | $90.10 | 310,920 |
| 2021-11-15 | $92.85 | $92.85 | $86.51 | $88.61 | $88.61 | 395,031 |
| 2021-11-12 | $92.50 | $93.01 | $91.17 | $92.91 | $92.91 | 306,035 |
| 2021-11-11 | $92.90 | $93.00 | $89.49 | $92.06 | $92.06 | 568,000 |
| 2021-11-10 | $94.90 | $95.00 | $90.24 | $92.99 | $92.99 | 1,188,068 |
| 2021-11-09 | $86.59 | $87.55 | $85.75 | $86.88 | $86.88 | 709,456 |
| 2021-11-08 | $91.00 | $91.68 | $87.03 | $87.16 | $87.16 | 416,739 |
| 2021-11-05 | $94.25 | $94.29 | $89.50 | $90.86 | $90.86 | 390,651 |
| 2021-11-04 | $93.58 | $95.99 | $92.80 | $93.96 | $93.96 | 332,273 |
| 2021-11-03 | $90.00 | $94.54 | $89.35 | $93.30 | $93.30 | 426,391 |
| 2021-11-02 | $91.00 | $91.00 | $89.49 | $90.00 | $90.00 | 252,620 |
| 2021-11-01 | $90.97 | $91.49 | $89.68 | $90.75 | $90.75 | 407,188 |
| 2021-10-29 | $89.16 | $92.64 | $89.16 | $90.52 | $90.52 | 308,878 |
| 2021-10-28 | $88.58 | $90.46 | $88.26 | $89.50 | $89.50 | 282,728 |
| 2021-10-27 | $88.27 | $89.06 | $86.51 | $88.20 | $88.20 | 351,494 |
| 2021-10-26 | $87.18 | $88.22 | $84.90 | $87.66 | $87.66 | 339,464 |
| 2021-10-25 | $88.69 | $90.27 | $86.43 | $87.04 | $87.04 | 373,404 |
| 2021-10-22 | $88.77 | $89.87 | $87.52 | $88.59 | $88.59 | 313,324 |
| 2021-10-21 | $89.36 | $89.69 | $87.27 | $88.92 | $88.92 | 254,772 |
| 2021-10-20 | $88.73 | $90.73 | $88.45 | $90.00 | $90.00 | 500,716 |
| 2021-10-19 | $85.80 | $89.34 | $84.85 | $88.32 | $88.32 | 449,303 |
| 2021-10-18 | $85.55 | $86.94 | $84.21 | $85.71 | $85.71 | 482,843 |
| 2021-10-15 | $84.19 | $88.07 | $83.16 | $86.15 | $86.15 | 545,755 |
| 2021-10-14 | $83.50 | $84.86 | $82.26 | $83.05 | $83.05 | 409,072 |
| 2021-10-13 | $82.43 | $83.70 | $82.19 | $82.66 | $82.66 | 411,810 |
| 2021-10-12 | $80.21 | $83.25 | $79.94 | $82.00 | $82.00 | 514,059 |
| 2021-10-11 | $77.83 | $80.14 | $77.49 | $79.07 | $79.07 | 299,391 |
| 2021-10-08 | $81.10 | $81.98 | $78.12 | $78.23 | $78.23 | 491,867 |
| 2021-10-07 | $79.80 | $81.92 | $79.16 | $80.97 | $80.97 | 429,951 |
| 2021-10-06 | $77.42 | $80.03 | $76.25 | $79.14 | $79.14 | 260,012 |
| 2021-10-05 | $78.95 | $80.00 | $78.24 | $78.38 | $78.38 | 519,108 |
| 2021-10-04 | $77.73 | $78.95 | $75.87 | $78.42 | $78.42 | 433,655 |
| 2021-10-01 | $81.31 | $82.69 | $77.71 | $78.70 | $78.70 | 609,657 |
| 2021-09-30 | $78.64 | $82.20 | $78.26 | $81.10 | $81.10 | 361,466 |
| 2021-09-29 | $80.27 | $81.27 | $77.57 | $78.35 | $78.35 | 383,409 |
| 2021-09-28 | $82.71 | $83.38 | $79.58 | $79.86 | $79.86 | 463,341 |
| 2021-09-27 | $82.81 | $83.87 | $81.18 | $83.69 | $83.69 | 272,822 |
| 2021-09-24 | $81.70 | $83.98 | $80.04 | $83.36 | $83.36 | 308,587 |
| 2021-09-23 | $80.30 | $82.75 | $78.00 | $82.15 | $82.15 | 450,651 |
| 2021-09-22 | $77.15 | $80.26 | $76.60 | $79.58 | $79.58 | 404,890 |
| 2021-09-21 | $76.43 | $77.53 | $74.37 | $77.03 | $77.03 | 563,837 |
| 2021-09-20 | $78.00 | $78.65 | $75.62 | $76.01 | $76.01 | 559,926 |
| 2021-09-17 | $81.13 | $81.34 | $79.89 | $80.43 | $80.43 | 2,103,174 |
| 2021-09-16 | $80.29 | $81.44 | $79.57 | $81.00 | $81.00 | 417,985 |
| 2021-09-15 | $80.67 | $81.81 | $79.80 | $80.27 | $80.27 | 435,261 |
| 2021-09-14 | $79.13 | $81.34 | $78.08 | $81.02 | $81.02 | 555,207 |
| 2021-09-13 | $79.38 | $80.74 | $76.03 | $78.66 | $78.66 | 480,059 |
| 2021-09-10 | $81.65 | $82.99 | $79.52 | $79.54 | $79.54 | 413,624 |
| 2021-09-09 | $81.95 | $83.71 | $80.42 | $81.26 | $81.26 | 578,279 |
| 2021-09-08 | $82.04 | $82.74 | $80.49 | $81.74 | $81.74 | 689,829 |
| 2021-09-07 | $80.12 | $82.71 | $79.94 | $82.30 | $82.30 | 758,308 |
| 2021-09-03 | $79.45 | $80.28 | $78.08 | $80.19 | $80.19 | 725,106 |
| 2021-09-02 | $82.71 | $82.80 | $79.60 | $79.77 | $79.77 | 518,519 |
| 2021-09-01 | $81.94 | $82.44 | $80.54 | $82.36 | $82.36 | 523,572 |
| 2021-08-31 | $81.39 | $82.25 | $79.25 | $81.86 | $81.86 | 621,556 |
| 2021-08-30 | $83.87 | $84.63 | $80.27 | $81.32 | $81.32 | 713,979 |
| 2021-08-27 | $79.65 | $83.83 | $79.63 | $83.21 | $83.21 | 882,986 |
| 2021-08-26 | $80.48 | $81.12 | $77.60 | $79.54 | $79.54 | 846,931 |
| 2021-08-25 | $81.29 | $81.29 | $78.36 | $80.60 | $80.60 | 714,409 |
| 2021-08-24 | $79.74 | $81.64 | $79.00 | $81.22 | $81.22 | 769,445 |
| 2021-08-23 | $76.55 | $80.74 | $76.55 | $79.46 | $79.46 | 674,463 |
| 2021-08-20 | $73.48 | $75.79 | $72.60 | $75.79 | $75.79 | 645,601 |
| 2021-08-19 | $72.51 | $73.61 | $71.52 | $73.25 | $73.25 | 1,088,107 |
| 2021-08-18 | $72.94 | $74.24 | $71.75 | $73.19 | $73.19 | 474,120 |
| 2021-08-17 | $70.15 | $72.74 | $68.59 | $72.61 | $72.61 | 443,549 |
| 2021-08-16 | $71.24 | $73.39 | $68.44 | $71.29 | $71.29 | 660,578 |
| 2021-08-13 | $75.61 | $76.98 | $71.50 | $71.54 | $71.54 | 703,939 |
| 2021-08-12 | $75.16 | $77.88 | $73.20 | $75.61 | $75.61 | 667,737 |
| 2021-08-11 | $78.02 | $79.95 | $71.33 | $75.10 | $75.10 | 2,566,073 |
| 2021-08-10 | $95.55 | $96.16 | $88.20 | $88.91 | $88.91 | 764,179 |
| 2021-08-09 | $95.06 | $96.31 | $93.57 | $95.26 | $95.26 | 441,321 |
| 2021-08-06 | $94.24 | $95.06 | $92.00 | $94.86 | $94.86 | 212,480 |
| 2021-08-05 | $92.55 | $94.40 | $91.76 | $93.98 | $93.98 | 452,232 |
| 2021-08-04 | $89.10 | $92.92 | $89.10 | $92.32 | $92.32 | 326,914 |
| 2021-08-03 | $89.38 | $90.37 | $86.76 | $89.00 | $89.00 | 270,618 |
| 2021-08-02 | $90.31 | $90.31 | $88.79 | $89.21 | $89.21 | 215,934 |
| 2021-07-30 | $89.61 | $91.18 | $88.90 | $89.79 | $89.79 | 206,673 |
| 2021-07-29 | $90.03 | $90.95 | $89.19 | $89.93 | $89.93 | 336,286 |
| 2021-07-28 | $86.18 | $90.37 | $86.18 | $89.69 | $89.69 | 277,858 |
| 2021-07-27 | $84.27 | $85.85 | $82.19 | $85.73 | $85.73 | 211,801 |
| 2021-07-26 | $89.32 | $89.32 | $83.64 | $84.85 | $84.85 | 273,980 |
| 2021-07-23 | $91.36 | $91.48 | $87.72 | $89.71 | $89.71 | 226,749 |
| 2021-07-22 | $92.16 | $92.16 | $86.96 | $90.51 | $90.51 | 299,689 |
| 2021-07-21 | $87.38 | $92.39 | $86.26 | $92.06 | $92.06 | 379,057 |
| 2021-07-20 | $86.47 | $88.19 | $84.40 | $87.11 | $87.11 | 274,870 |
| 2021-07-19 | $83.11 | $87.34 | $82.80 | $85.61 | $85.61 | 231,848 |
| 2021-07-16 | $84.11 | $85.79 | $82.70 | $85.30 | $85.30 | 244,056 |
| 2021-07-15 | $84.23 | $85.44 | $82.81 | $84.26 | $84.26 | 384,654 |
| 2021-07-14 | $92.53 | $93.64 | $85.36 | $85.71 | $85.71 | 332,791 |
| 2021-07-13 | $92.25 | $93.01 | $91.71 | $91.82 | $91.82 | 203,611 |
| 2021-07-12 | $93.10 | $94.14 | $91.20 | $92.56 | $92.56 | 248,749 |
| 2021-07-09 | $90.69 | $94.21 | $89.60 | $94.09 | $94.09 | 217,346 |
| 2021-07-08 | $89.78 | $91.50 | $88.43 | $90.24 | $90.24 | 299,208 |
| 2021-07-07 | $95.20 | $95.40 | $89.19 | $92.03 | $92.03 | 450,156 |
| 2021-07-06 | $94.62 | $95.78 | $91.80 | $95.30 | $95.30 | 530,740 |
| 2021-07-02 | $96.62 | $96.88 | $93.67 | $95.87 | $95.87 | 383,794 |
| 2021-07-01 | $93.58 | $96.12 | $92.55 | $95.99 | $95.99 | 265,517 |
| 2021-06-30 | $93.32 | $94.07 | $91.35 | $93.28 | $93.28 | 482,284 |
| 2021-06-29 | $95.23 | $95.49 | $93.04 | $93.88 | $93.88 | 320,183 |
| 2021-06-28 | $97.18 | $97.80 | $94.40 | $95.57 | $95.57 | 391,515 |
| 2021-06-25 | $95.96 | $98.17 | $94.76 | $96.70 | $96.70 | 2,386,948 |
| 2021-06-24 | $97.25 | $98.70 | $95.49 | $95.79 | $95.79 | 360,257 |
| 2021-06-23 | $97.69 | $98.57 | $95.52 | $96.75 | $96.75 | 635,754 |
| 2021-06-22 | $94.23 | $96.79 | $93.80 | $96.60 | $96.60 | 457,864 |
| 2021-06-21 | $93.30 | $95.98 | $91.21 | $94.68 | $94.68 | 501,490 |
| 2021-06-18 | $89.30 | $93.78 | $89.08 | $92.68 | $92.68 | 654,945 |
| 2021-06-17 | $89.17 | $92.64 | $89.14 | $90.01 | $90.01 | 621,940 |
| 2021-06-16 | $90.60 | $91.60 | $88.09 | $89.71 | $89.71 | 660,692 |
| 2021-06-15 | $93.16 | $93.50 | $89.30 | $90.50 | $90.50 | 497,767 |
| 2021-06-14 | $92.10 | $93.31 | $90.73 | $93.17 | $93.17 | 493,268 |
| 2021-06-11 | $92.69 | $94.60 | $89.72 | $91.37 | $91.37 | 351,206 |
| 2021-06-10 | $88.71 | $93.50 | $86.36 | $91.07 | $91.07 | 672,929 |
| 2021-06-09 | $91.67 | $92.93 | $88.49 | $89.18 | $89.18 | 410,946 |
| 2021-06-08 | $90.00 | $93.17 | $87.90 | $91.13 | $91.13 | 566,891 |
| 2021-06-07 | $83.81 | $89.90 | $83.70 | $88.47 | $88.47 | 821,478 |
| 2021-06-04 | $80.28 | $84.85 | $79.66 | $84.17 | $84.17 | 702,946 |
| 2021-06-03 | $79.69 | $81.00 | $77.81 | $79.62 | $79.62 | 563,136 |
| 2021-06-02 | $81.60 | $81.66 | $78.41 | $80.76 | $80.76 | 710,826 |
| 2021-06-01 | $85.20 | $86.00 | $80.01 | $81.45 | $81.45 | 910,564 |
| 2021-05-28 | $89.31 | $90.77 | $86.80 | $86.95 | $86.95 | 411,956 |
| 2021-05-27 | $87.03 | $89.22 | $86.45 | $88.82 | $88.82 | 429,182 |
| 2021-05-26 | $87.44 | $88.51 | $86.11 | $87.17 | $87.17 | 446,876 |
| 2021-05-25 | $87.50 | $88.70 | $85.56 | $87.50 | $87.50 | 370,868 |
| 2021-05-24 | $86.68 | $88.84 | $85.95 | $87.11 | $87.11 | 471,166 |
| 2021-05-21 | $87.91 | $87.92 | $85.39 | $85.74 | $85.74 | 370,259 |
| 2021-05-20 | $84.66 | $86.64 | $83.61 | $85.78 | $85.78 | 525,318 |
| 2021-05-19 | $82.39 | $83.72 | $80.77 | $83.51 | $83.51 | 596,547 |
| 2021-05-18 | $82.19 | $86.24 | $80.86 | $84.50 | $84.50 | 1,220,455 |
| 2021-05-17 | $81.27 | $82.38 | $78.71 | $81.63 | $81.63 | 665,841 |
| 2021-05-14 | $82.33 | $82.67 | $77.52 | $80.94 | $80.94 | 1,495,108 |
| 2021-05-13 | $87.08 | $89.28 | $79.02 | $81.37 | $81.37 | 563,765 |
| 2021-05-12 | $91.20 | $91.90 | $84.17 | $85.06 | $85.06 | 809,833 |
| 2021-05-11 | $87.27 | $93.59 | $84.16 | $92.19 | $92.19 | 782,239 |
| 2021-05-10 | $95.06 | $96.36 | $87.89 | $89.35 | $89.35 | 566,759 |
| 2021-05-07 | $97.87 | $100.66 | $95.87 | $96.23 | $96.23 | 475,238 |
| 2021-05-06 | $100.77 | $100.77 | $90.11 | $95.92 | $95.92 | 836,244 |
| 2021-05-05 | $108.45 | $109.57 | $100.06 | $101.23 | $101.23 | 599,738 |
| 2021-05-04 | $112.90 | $114.40 | $106.45 | $107.63 | $107.63 | 600,187 |
| 2021-05-03 | $115.50 | $116.20 | $111.11 | $114.85 | $114.85 | 571,492 |
| 2021-04-30 | $111.54 | $115.39 | $111.54 | $114.29 | $114.29 | 550,045 |
| 2021-04-29 | $114.50 | $114.99 | $111.86 | $113.56 | $113.56 | 362,903 |
| 2021-04-28 | $108.33 | $114.45 | $108.33 | $113.71 | $113.71 | 357,086 |
| 2021-04-27 | $112.99 | $114.53 | $111.51 | $113.85 | $113.85 | 593,961 |
| 2021-04-26 | $109.26 | $112.85 | $107.58 | $112.70 | $112.70 | 488,498 |
| 2021-04-23 | $106.41 | $109.03 | $106.00 | $108.43 | $108.43 | 255,435 |
| 2021-04-22 | $105.02 | $108.59 | $103.25 | $105.78 | $105.78 | 337,049 |
| 2021-04-21 | $102.21 | $106.90 | $100.01 | $105.64 | $105.64 | 364,367 |
| 2021-04-20 | $102.12 | $103.89 | $99.42 | $103.13 | $103.13 | 359,774 |
| 2021-04-19 | $103.53 | $104.05 | $101.06 | $103.14 | $103.14 | 416,190 |
| 2021-04-16 | $109.29 | $109.29 | $102.36 | $105.05 | $105.05 | 607,037 |
| 2021-04-15 | $109.21 | $110.23 | $105.54 | $108.80 | $108.80 | 467,301 |
| 2021-04-14 | $114.44 | $115.57 | $107.22 | $108.13 | $108.13 | 663,951 |
| 2021-04-13 | $114.21 | $116.41 | $111.14 | $113.94 | $113.94 | 288,826 |
| 2021-04-12 | $112.93 | $114.62 | $108.00 | $113.94 | $113.94 | 496,510 |
| 2021-04-09 | $112.86 | $113.97 | $110.88 | $113.64 | $113.64 | 506,385 |
| 2021-04-08 | $111.55 | $115.40 | $109.28 | $113.45 | $113.45 | 837,810 |
| 2021-04-07 | $110.00 | $111.36 | $108.48 | $111.01 | $111.01 | 350,653 |
| 2021-04-06 | $104.95 | $111.68 | $103.95 | $109.44 | $109.44 | 398,288 |
| 2021-04-05 | $110.79 | $111.54 | $104.69 | $106.15 | $106.15 | 749,948 |
| 2021-04-01 | $110.00 | $110.95 | $106.27 | $109.21 | $109.21 | 526,398 |
| 2021-03-31 | $102.00 | $107.96 | $102.00 | $107.00 | $107.00 | 746,081 |
| 2021-03-30 | $99.07 | $102.48 | $95.38 | $100.97 | $100.97 | 714,219 |
| 2021-03-29 | $104.00 | $106.15 | $98.70 | $99.11 | $99.11 | 448,630 |
| 2021-03-26 | $105.70 | $106.58 | $99.07 | $103.23 | $103.23 | 464,137 |
| 2021-03-25 | $102.11 | $105.54 | $98.30 | $104.79 | $104.79 | 439,917 |
| 2021-03-24 | $108.24 | $108.27 | $102.41 | $103.86 | $103.86 | 417,957 |
| 2021-03-23 | $112.20 | $113.01 | $106.72 | $107.93 | $107.93 | 663,813 |
| 2021-03-22 | $108.94 | $113.94 | $108.29 | $112.71 | $112.71 | 517,763 |
| 2021-03-19 | $109.43 | $111.30 | $105.63 | $108.28 | $108.28 | 1,770,334 |
| 2021-03-18 | $106.66 | $111.32 | $103.70 | $108.98 | $108.98 | 1,047,826 |
| 2021-03-17 | $107.15 | $110.25 | $101.52 | $108.34 | $108.34 | 1,880,197 |
| 2021-03-16 | $114.67 | $116.00 | $107.15 | $110.85 | $110.85 | 935,991 |
| 2021-03-15 | $115.05 | $118.36 | $112.55 | $114.49 | $114.49 | 943,647 |
| 2021-03-12 | $120.00 | $121.56 | $114.45 | $116.15 | $116.15 | 1,491,754 |
| 2021-03-11 | $123.00 | $127.42 | $122.41 | $125.92 | $125.92 | 765,368 |
| 2021-03-10 | $115.36 | $120.54 | $111.32 | $118.27 | $118.27 | 1,535,557 |
| 2021-03-09 | $93.90 | $99.96 | $93.45 | $99.34 | $99.34 | 600,798 |
| 2021-03-08 | $96.57 | $97.77 | $88.88 | $90.30 | $90.30 | 613,651 |
| 2021-03-05 | $97.63 | $97.99 | $88.26 | $93.75 | $93.75 | 549,485 |
| 2021-03-04 | $104.72 | $107.13 | $92.48 | $96.10 | $96.10 | 614,313 |
| 2021-03-03 | $108.93 | $111.03 | $103.92 | $104.95 | $104.95 | 453,141 |
| 2021-03-02 | $112.71 | $113.79 | $108.02 | $109.27 | $109.27 | 241,662 |
| 2021-03-01 | $106.87 | $112.59 | $106.87 | $112.15 | $112.15 | 331,445 |
| 2021-02-26 | $103.47 | $106.28 | $100.90 | $104.60 | $104.60 | 428,003 |
| 2021-02-25 | $108.45 | $110.67 | $103.02 | $104.85 | $104.85 | 308,220 |
| 2021-02-24 | $103.90 | $110.15 | $102.83 | $108.45 | $108.45 | 453,004 |
| 2021-02-23 | $109.00 | $109.00 | $98.53 | $105.21 | $105.21 | 572,076 |
| 2021-02-22 | $118.40 | $118.40 | $110.75 | $112.30 | $112.30 | 446,545 |
| 2021-02-19 | $115.00 | $120.00 | $113.99 | $118.69 | $118.69 | 267,830 |
| 2021-02-18 | $114.75 | $115.25 | $109.50 | $115.08 | $115.08 | 352,300 |
| 2021-02-17 | $115.92 | $117.27 | $113.28 | $116.01 | $116.01 | 282,998 |
| 2021-02-16 | $118.34 | $119.16 | $115.34 | $116.78 | $116.78 | 237,663 |
| 2021-02-12 | $113.10 | $118.47 | $112.11 | $117.67 | $117.67 | 287,368 |
| 2021-02-11 | $113.40 | $115.44 | $112.32 | $113.05 | $113.05 | 414,016 |
| 2021-02-10 | $113.89 | $118.00 | $111.67 | $112.55 | $112.55 | 644,685 |
| 2021-02-09 | $113.00 | $116.94 | $111.43 | $112.97 | $112.97 | 299,159 |
| 2021-02-08 | $113.00 | $115.50 | $112.02 | $112.95 | $112.95 | 219,272 |
| 2021-02-05 | $108.34 | $113.46 | $106.58 | $111.27 | $111.27 | 319,573 |
| 2021-02-04 | $104.67 | $110.86 | $104.60 | $108.84 | $108.84 | 298,216 |
| 2021-02-03 | $104.40 | $105.75 | $100.16 | $103.97 | $103.97 | 238,905 |
| 2021-02-02 | $97.59 | $103.63 | $97.01 | $103.14 | $103.14 | 314,588 |
| 2021-02-01 | $96.98 | $98.95 | $96.51 | $97.57 | $97.57 | 268,026 |
| 2021-01-29 | $95.24 | $97.86 | $90.69 | $95.42 | $95.42 | 349,802 |
| 2021-01-28 | $90.72 | $98.93 | $90.72 | $95.26 | $95.26 | 520,632 |
| 2021-01-27 | $103.87 | $108.62 | $91.42 | $91.83 | $91.83 | 951,897 |
| 2021-01-26 | $108.75 | $109.95 | $106.31 | $108.60 | $108.60 | 417,477 |
| 2021-01-25 | $106.14 | $109.54 | $103.79 | $108.76 | $108.76 | 464,473 |
| 2021-01-22 | $106.69 | $108.11 | $103.14 | $107.07 | $107.07 | 451,081 |
| 2021-01-21 | $104.32 | $107.07 | $102.20 | $105.54 | $105.54 | 740,485 |
| 2021-01-20 | $100.42 | $103.76 | $98.56 | $103.05 | $103.05 | 791,670 |
| 2021-01-19 | $95.97 | $99.08 | $92.25 | $98.80 | $98.80 | 624,989 |
| 2021-01-15 | $94.46 | $96.80 | $93.57 | $95.86 | $95.86 | 642,662 |
| 2021-01-14 | $93.47 | $95.00 | $90.56 | $92.93 | $92.93 | 722,629 |
| 2021-01-13 | $89.83 | $98.09 | $88.40 | $95.94 | $95.94 | 1,670,652 |
| 2021-01-12 | $84.87 | $86.99 | $83.96 | $85.11 | $85.11 | 627,150 |
| 2021-01-11 | $84.99 | $85.63 | $82.32 | $84.92 | $84.92 | 444,271 |
| 2021-01-08 | $82.19 | $84.38 | $80.44 | $84.09 | $84.09 | 467,996 |
| 2021-01-07 | $79.11 | $82.62 | $78.20 | $81.07 | $81.07 | 523,713 |
| 2021-01-06 | $77.42 | $80.97 | $77.37 | $79.41 | $79.41 | 426,173 |
| 2021-01-05 | $80.94 | $83.31 | $77.45 | $77.91 | $77.91 | 688,837 |
| 2021-01-04 | $88.35 | $88.35 | $83.14 | $84.87 | $84.87 | 670,140 |
| 2020-12-31 | $88.62 | $88.75 | $85.72 | $87.29 | $87.29 | 262,082 |
| 2020-12-30 | $85.00 | $88.07 | $85.00 | $86.83 | $86.83 | 441,799 |
| 2020-12-29 | $86.96 | $87.00 | $79.19 | $84.86 | $84.86 | 601,635 |
| 2020-12-28 | $81.41 | $86.99 | $81.00 | $85.00 | $85.00 | 835,838 |
| 2020-12-24 | $80.13 | $83.87 | $80.13 | $81.30 | $81.30 | 327,749 |
| 2020-12-23 | $79.50 | $84.91 | $78.81 | $80.88 | $80.88 | 1,269,692 |
| 2020-12-22 | $74.47 | $78.80 | $73.98 | $78.50 | $78.50 | 1,453,453 |
| 2020-12-21 | $70.68 | $74.86 | $69.21 | $74.62 | $74.62 | 1,124,487 |
| 2020-12-18 | $69.43 | $72.50 | $68.50 | $71.77 | $71.77 | 1,614,683 |
| 2020-12-17 | $69.32 | $69.63 | $68.48 | $69.35 | $69.35 | 611,296 |
| 2020-12-16 | $69.26 | $69.28 | $68.12 | $69.18 | $69.18 | 587,441 |
| 2020-12-15 | $67.97 | $69.54 | $66.92 | $68.78 | $68.78 | 657,901 |
| 2020-12-14 | $67.90 | $68.99 | $65.34 | $66.41 | $66.41 | 421,622 |
| 2020-12-11 | $67.55 | $67.76 | $66.05 | $66.85 | $66.85 | 372,135 |
| 2020-12-10 | $66.46 | $68.65 | $66.46 | $68.12 | $68.12 | 563,816 |
| 2020-12-09 | $65.47 | $67.65 | $65.27 | $67.09 | $67.09 | 644,948 |
| 2020-12-08 | $64.85 | $65.73 | $63.69 | $65.63 | $65.63 | 371,180 |
| 2020-12-07 | $65.15 | $65.89 | $64.50 | $65.03 | $65.03 | 358,862 |
| 2020-12-04 | $64.69 | $65.26 | $63.02 | $64.89 | $64.89 | 561,801 |
| 2020-12-03 | $64.39 | $65.19 | $62.12 | $64.69 | $64.69 | 531,774 |
| 2020-12-02 | $66.25 | $67.24 | $63.01 | $64.94 | $64.94 | 450,912 |
| 2020-12-01 | $69.31 | $69.66 | $66.49 | $66.61 | $66.61 | 798,499 |
| 2020-11-30 | $68.60 | $69.18 | $65.26 | $69.07 | $69.07 | 927,496 |
| 2020-11-27 | $69.17 | $69.98 | $66.33 | $68.42 | $68.42 | 321,736 |
| 2020-11-25 | $68.58 | $69.30 | $67.71 | $68.65 | $68.65 | 576,887 |
| 2020-11-24 | $67.91 | $68.64 | $66.23 | $68.41 | $68.41 | 1,181,170 |
| 2020-11-23 | $68.55 | $69.10 | $67.15 | $68.00 | $68.00 | 827,164 |
| 2020-11-20 | $68.00 | $68.57 | $65.37 | $67.97 | $67.97 | 929,938 |
| 2020-11-19 | $66.60 | $68.07 | $65.06 | $67.93 | $67.93 | 1,600,852 |
| 2020-11-18 | $66.61 | $67.83 | $64.61 | $65.79 | $65.79 | 3,185,107 |
| 2020-11-17 | $71.03 | $71.92 | $67.51 | $67.97 | $67.97 | 1,004,909 |
| 2020-11-16 | $74.11 | $79.21 | $70.26 | $71.20 | $71.20 | 1,056,140 |
| 2020-11-13 | $73.00 | $79.51 | $70.58 | $73.58 | $73.58 | 1,074,542 |
| 2020-11-12 | $76.05 | $79.68 | $74.04 | $74.88 | $74.88 | 292,782 |
| 2020-11-11 | $76.55 | $78.18 | $74.75 | $77.19 | $77.19 | 249,699 |
| 2020-11-10 | $75.99 | $75.99 | $71.03 | $74.51 | $74.51 | 311,777 |
| 2020-11-09 | $77.27 | $78.71 | $75.00 | $76.13 | $76.13 | 324,692 |
| 2020-11-06 | $72.12 | $75.00 | $70.32 | $74.61 | $74.61 | 200,663 |
| 2020-11-05 | $73.34 | $75.00 | $69.96 | $72.54 | $72.54 | 271,044 |
| 2020-11-04 | $66.86 | $74.51 | $66.86 | $71.84 | $71.84 | 353,953 |
| 2020-11-03 | $65.25 | $66.55 | $64.13 | $65.88 | $65.88 | 259,292 |
| 2020-11-02 | $66.88 | $69.39 | $62.88 | $65.17 | $65.17 | 307,634 |
| 2020-10-30 | $67.46 | $68.18 | $63.62 | $66.20 | $66.20 | 369,518 |
| 2020-10-29 | $59.53 | $70.14 | $59.28 | $67.77 | $67.77 | 744,505 |
| 2020-10-28 | $62.00 | $62.73 | $58.66 | $60.00 | $60.00 | 401,448 |
| 2020-10-27 | $62.75 | $66.23 | $61.77 | $63.90 | $63.90 | 191,499 |
| 2020-10-26 | $63.18 | $63.28 | $61.01 | $62.71 | $62.71 | 242,720 |
| 2020-10-23 | $64.41 | $64.62 | $60.51 | $62.57 | $62.57 | 222,277 |
| 2020-10-22 | $65.55 | $65.60 | $63.17 | $64.48 | $64.48 | 203,976 |
| 2020-10-21 | $68.70 | $69.95 | $64.36 | $65.55 | $65.55 | 270,303 |
| 2020-10-20 | $74.76 | $74.79 | $68.23 | $68.58 | $68.58 | 236,886 |
| 2020-10-19 | $72.93 | $75.70 | $70.27 | $72.75 | $72.75 | 302,841 |
| 2020-10-16 | $73.35 | $74.87 | $70.63 | $71.70 | $71.70 | 183,551 |
| 2020-10-15 | $70.38 | $74.12 | $68.23 | $73.25 | $73.25 | 152,372 |
| 2020-10-14 | $77.31 | $79.42 | $70.67 | $71.92 | $71.92 | 354,889 |
| 2020-10-13 | $73.50 | $82.83 | $72.52 | $77.06 | $77.06 | 530,885 |
| 2020-10-12 | $72.32 | $74.65 | $72.11 | $73.85 | $73.85 | 80,755 |
| 2020-10-09 | $72.94 | $75.39 | $70.77 | $72.37 | $72.37 | 118,841 |
| 2020-10-08 | $75.75 | $77.53 | $71.65 | $72.45 | $72.45 | 162,740 |
| 2020-10-07 | $73.37 | $77.70 | $73.00 | $74.64 | $74.64 | 271,772 |
| 2020-10-06 | $67.14 | $73.62 | $67.14 | $71.55 | $71.55 | 213,652 |
| 2020-10-05 | $65.00 | $67.49 | $65.00 | $67.04 | $67.04 | 168,503 |
| 2020-10-02 | $66.05 | $66.88 | $63.57 | $64.42 | $64.42 | 322,001 |
| 2020-10-01 | $69.70 | $71.00 | $66.65 | $67.71 | $67.71 | 113,472 |
| 2020-09-30 | $68.98 | $71.00 | $68.04 | $69.02 | $69.02 | 158,940 |
| 2020-09-29 | $67.10 | $69.04 | $66.32 | $68.94 | $68.94 | 194,295 |
| 2020-09-28 | $66.78 | $67.25 | $65.15 | $67.02 | $67.02 | 111,384 |
| 2020-09-25 | $63.31 | $65.54 | $62.50 | $64.60 | $64.60 | 138,542 |
| 2020-09-24 | $64.73 | $65.22 | $62.51 | $63.65 | $63.65 | 220,131 |
| 2020-09-23 | $64.50 | $67.24 | $63.20 | $65.41 | $65.41 | 275,704 |
| 2020-09-22 | $63.21 | $67.30 | $63.17 | $64.03 | $64.03 | 264,343 |
| 2020-09-21 | $65.34 | $67.58 | $63.13 | $64.32 | $64.32 | 434,607 |
| 2020-09-18 | $69.77 | $73.09 | $66.52 | $67.23 | $67.23 | 1,611,590 |
| 2020-09-17 | $72.50 | $74.29 | $68.21 | $69.96 | $69.96 | 320,796 |
| 2020-09-16 | $75.63 | $77.44 | $73.41 | $74.26 | $74.26 | 228,208 |
| 2020-09-15 | $79.02 | $80.41 | $75.39 | $75.43 | $75.43 | 336,449 |
| 2020-09-14 | $76.16 | $78.96 | $75.56 | $78.47 | $78.47 | 216,852 |
| 2020-09-11 | $72.49 | $76.11 | $71.10 | $75.55 | $75.55 | 322,964 |
| 2020-09-10 | $72.01 | $73.28 | $70.61 | $72.27 | $72.27 | 172,143 |
| 2020-09-09 | $71.57 | $74.48 | $70.04 | $71.02 | $71.02 | 274,509 |
| 2020-09-08 | $68.00 | $73.39 | $67.43 | $70.02 | $70.02 | 251,609 |
| 2020-09-04 | $70.28 | $72.03 | $66.00 | $71.17 | $71.17 | 195,185 |
| 2020-09-03 | $74.90 | $75.58 | $68.00 | $71.64 | $71.64 | 419,428 |
| 2020-09-02 | $79.40 | $79.47 | $74.23 | $76.98 | $76.98 | 293,774 |
| 2020-09-01 | $80.03 | $81.66 | $77.00 | $79.45 | $79.45 | 205,428 |
| 2020-08-31 | $84.91 | $84.91 | $78.12 | $79.94 | $79.94 | 357,884 |
| 2020-08-28 | $76.01 | $84.54 | $75.37 | $82.76 | $82.76 | 349,166 |
| 2020-08-27 | $75.72 | $76.80 | $74.15 | $75.35 | $75.35 | 167,802 |
| 2020-08-26 | $71.00 | $75.42 | $70.90 | $74.00 | $74.00 | 198,416 |
| 2020-08-25 | $71.60 | $73.50 | $69.75 | $71.01 | $71.01 | 458,791 |
| 2020-08-24 | $70.00 | $70.79 | $67.58 | $70.43 | $70.43 | 300,204 |
| 2020-08-21 | $69.77 | $71.99 | $68.60 | $70.49 | $70.49 | 187,824 |
| 2020-08-20 | $70.77 | $71.42 | $70.01 | $70.77 | $70.77 | 140,236 |
| 2020-08-19 | $71.23 | $71.92 | $70.02 | $71.43 | $71.43 | 216,669 |
| 2020-08-18 | $71.73 | $72.00 | $69.65 | $71.07 | $71.07 | 148,750 |
| 2020-08-17 | $69.99 | $72.00 | $69.69 | $71.25 | $71.25 | 315,795 |
| 2020-08-14 | $69.44 | $70.65 | $68.22 | $68.53 | $68.53 | 154,466 |
| 2020-08-13 | $68.81 | $70.80 | $67.06 | $69.13 | $69.13 | 232,903 |
| 2020-08-12 | $66.00 | $71.05 | $66.00 | $68.72 | $68.72 | 604,142 |
| 2020-08-11 | $69.69 | $70.40 | $61.08 | $62.13 | $62.13 | 555,353 |
| 2020-08-10 | $65.20 | $69.47 | $64.83 | $68.75 | $68.75 | 438,281 |
| 2020-08-07 | $65.42 | $67.10 | $64.21 | $65.27 | $65.27 | 467,240 |
| 2020-08-06 | $65.00 | $66.58 | $63.91 | $65.56 | $65.56 | 330,540 |
| 2020-08-05 | $66.85 | $66.85 | $63.14 | $64.68 | $64.68 | 332,379 |
| 2020-08-04 | $61.44 | $65.49 | $60.13 | $64.61 | $64.61 | 307,680 |
| 2020-08-03 | $57.10 | $61.34 | $55.58 | $60.02 | $60.02 | 427,396 |
| 2020-07-31 | $59.00 | $59.95 | $56.01 | $56.22 | $56.22 | 274,788 |
| 2020-07-30 | $57.01 | $59.24 | $56.01 | $58.50 | $58.50 | 194,500 |
| 2020-07-29 | $57.90 | $59.00 | $56.42 | $57.62 | $57.62 | 105,507 |
| 2020-07-28 | $58.21 | $58.34 | $56.28 | $57.42 | $57.42 | 148,628 |
| 2020-07-27 | $55.23 | $59.99 | $55.23 | $57.80 | $57.80 | 297,862 |
| 2020-07-24 | $54.64 | $55.72 | $52.62 | $54.81 | $54.81 | 165,270 |
| 2020-07-23 | $53.69 | $55.57 | $53.03 | $55.11 | $55.11 | 203,062 |
| 2020-07-22 | $56.35 | $57.02 | $51.77 | $53.72 | $53.72 | 194,920 |
| 2020-07-21 | $58.06 | $58.82 | $55.42 | $56.04 | $56.04 | 232,571 |
| 2020-07-20 | $53.75 | $57.55 | $53.50 | $57.47 | $57.47 | 251,478 |
| 2020-07-17 | $50.90 | $53.98 | $50.40 | $53.37 | $53.37 | 141,400 |
| 2020-07-16 | $53.99 | $54.04 | $50.00 | $50.53 | $50.53 | 281,700 |
| 2020-07-15 | $53.00 | $58.78 | $52.03 | $54.17 | $54.17 | 608,700 |
| 2020-07-14 | $51.20 | $54.25 | $48.21 | $51.41 | $51.41 | 416,000 |
| 2020-07-13 | $54.22 | $61.76 | $50.01 | $50.71 | $50.71 | 985,400 |
| 2020-07-10 | $50.84 | $54.49 | $49.46 | $53.20 | $53.20 | 356,500 |
| 2020-07-09 | $47.74 | $52.78 | $47.74 | $50.94 | $50.94 | 448,800 |
| 2020-07-08 | $47.89 | $47.93 | $46.25 | $47.53 | $47.53 | 233,400 |
| 2020-07-07 | $47.55 | $48.90 | $47.08 | $47.55 | $47.55 | 245,900 |
| 2020-07-06 | $48.87 | $49.69 | $47.50 | $48.09 | $48.09 | 256,900 |
| 2020-07-02 | $48.63 | $48.75 | $47.20 | $48.24 | $48.24 | 461,000 |
| 2020-07-01 | $48.12 | $49.21 | $46.16 | $48.18 | $48.18 | 510,200 |
| 2020-06-30 | $48.47 | $49.42 | $47.02 | $48.44 | $48.44 | 201,400 |
| 2020-06-29 | $47.56 | $51.42 | $47.39 | $48.02 | $48.02 | 502,700 |
| 2020-06-26 | $47.02 | $47.56 | $45.31 | $47.16 | $47.16 | 207,571 |
| 2020-06-25 | $46.47 | $47.49 | $45.61 | $46.99 | $46.99 | 177,091 |
| 2020-06-24 | $46.20 | $47.69 | $44.59 | $46.92 | $46.92 | 220,824 |
| 2020-06-23 | $47.45 | $47.75 | $46.20 | $46.49 | $46.49 | 277,228 |
| 2020-06-22 | $47.98 | $48.48 | $45.00 | $47.00 | $47.00 | 213,638 |
| 2020-06-19 | $48.55 | $49.92 | $47.05 | $48.17 | $48.17 | 300,823 |
| 2020-06-18 | $48.95 | $50.73 | $48.02 | $48.50 | $48.50 | 201,090 |
| 2020-06-17 | $48.41 | $50.88 | $47.55 | $48.81 | $48.81 | 344,216 |
| 2020-06-16 | $48.00 | $49.49 | $46.48 | $47.99 | $47.99 | 290,204 |
| 2020-06-15 | $48.74 | $49.61 | $47.50 | $48.52 | $48.52 | 209,651 |
| 2020-06-12 | $47.70 | $49.91 | $47.43 | $49.19 | $49.19 | 171,775 |
| 2020-06-11 | $49.35 | $50.00 | $45.88 | $47.23 | $47.23 | 337,478 |
| 2020-06-10 | $51.03 | $52.17 | $48.71 | $50.40 | $50.40 | 266,692 |
| 2020-06-09 | $50.43 | $54.86 | $50.25 | $51.11 | $51.11 | 308,957 |
| 2020-06-08 | $51.56 | $51.75 | $48.22 | $51.41 | $51.41 | 304,019 |
| 2020-06-05 | $53.67 | $53.90 | $49.15 | $50.15 | $50.15 | 309,836 |
| 2020-06-04 | $52.11 | $53.43 | $50.05 | $52.00 | $52.00 | 312,562 |
| 2020-06-03 | $47.73 | $53.07 | $47.34 | $52.46 | $52.46 | 531,021 |
| 2020-06-02 | $48.00 | $48.97 | $44.00 | $47.26 | $47.26 | 479,579 |
| 2020-06-01 | $44.90 | $50.50 | $44.70 | $47.75 | $47.75 | 1,205,255 |
| 2020-05-29 | $43.00 | $45.50 | $42.11 | $44.00 | $44.00 | 788,545 |
| 2020-05-28 | $42.65 | $46.45 | $42.12 | $42.75 | $42.75 | 497,437 |
| 2020-05-27 | $45.10 | $45.24 | $39.60 | $43.00 | $43.00 | 656,250 |
| 2020-05-26 | $44.79 | $47.45 | $43.22 | $45.10 | $45.10 | 948,762 |
| 2020-05-22 | $41.49 | $47.89 | $39.55 | $42.51 | $42.51 | 6,791,293 |
Inari Medical Inc (NARI) News Headlines
Recent Inari Medical Inc (NARI) News
Similar Companies to Inari Medical Inc (NARI) 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 |