Envista Holdings Corp (NVST) Exchange: NYSE
Data as of April 19, 2024
$19.18 ($-0.91) -4.53%
Envista Holdings Corp - Daily Information
Click for more stock information on Envista Holdings Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $19.91 |
| Previous Close | $19.18 |
| High | $19.91 |
| Low | $19.08 |
| Adjusted Open | $19.91 |
| Previous Adjusted Close | $19.18 |
| Adjusted High | $19.91 |
| Adjusted Low | $19.08 |
About Envista Holdings Corp (NVST)
Envista Holdings Corp (NVST) is a dental products and services leader based in Leawood, Kansas. It was founded in January 2019 as a merger between Danaher Corporationâs dental businesses and NOVO Holdingsâ business. The newly formed entity offers an expansive portfolio of dental solutions including imaging systems, CAD/CAM systems, handpieces, endodontic and orthodontic systems. Since its inception, Envista has achieved an impressive growth rate â revenue and adjusted EBITDA in the fourth quarter of 2019 rose by 14.4% and 24.8% year-over-year, respectively, driving total revenue for the year ended 2019 to $2.6 billion.
Invest in Envista Holdings Corp (NVST)
Historical Stock Data for Envista Holdings Corp (NVST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $19.91 | $19.91 | $19.08 | $19.18 | $19.18 | 1,596,500 |
| 2024-04-11 | $20.53 | $20.53 | $20.07 | $20.09 | $20.09 | 1,131,226 |
| 2024-04-10 | $20.57 | $20.74 | $20.02 | $20.11 | $20.11 | 1,346,572 |
| 2024-04-09 | $20.38 | $21.28 | $20.36 | $21.10 | $21.10 | 2,283,988 |
| 2024-04-08 | $20.51 | $20.55 | $20.23 | $20.32 | $20.32 | 1,827,712 |
| 2024-04-05 | $20.36 | $20.58 | $20.21 | $20.46 | $20.46 | 2,029,213 |
| 2024-04-04 | $20.46 | $20.75 | $20.25 | $20.48 | $20.48 | 2,035,424 |
| 2024-04-03 | $20.32 | $20.55 | $20.08 | $20.24 | $20.24 | 3,750,606 |
| 2024-04-02 | $20.29 | $20.46 | $20.05 | $20.33 | $20.33 | 3,906,927 |
| 2024-04-01 | $21.38 | $21.38 | $20.59 | $20.81 | $20.81 | 1,845,204 |
| 2024-03-28 | $21.53 | $21.62 | $21.24 | $21.38 | $21.38 | 1,380,482 |
| 2024-03-27 | $20.98 | $21.55 | $20.86 | $21.55 | $21.55 | 1,710,870 |
| 2024-03-26 | $21.01 | $21.05 | $20.56 | $20.76 | $20.76 | 1,986,589 |
| 2024-03-25 | $21.46 | $21.50 | $20.93 | $20.96 | $20.96 | 1,595,070 |
| 2024-03-22 | $21.47 | $21.65 | $21.24 | $21.32 | $21.32 | 1,595,808 |
| 2024-03-21 | $21.52 | $21.78 | $21.39 | $21.50 | $21.50 | 1,784,241 |
| 2024-03-20 | $21.78 | $21.90 | $21.11 | $21.54 | $21.54 | 2,314,194 |
| 2024-03-19 | $21.48 | $21.78 | $21.41 | $21.75 | $21.75 | 1,596,424 |
| 2024-03-18 | $21.45 | $21.62 | $21.08 | $21.43 | $21.43 | 1,627,485 |
| 2024-03-15 | $21.49 | $21.75 | $21.05 | $21.36 | $21.36 | 4,600,360 |
| 2024-03-14 | $21.72 | $21.91 | $21.44 | $21.65 | $21.65 | 2,874,558 |
| 2024-03-13 | $21.52 | $21.93 | $21.49 | $21.75 | $21.75 | 2,677,225 |
| 2024-03-12 | $21.70 | $21.79 | $21.36 | $21.50 | $21.50 | 3,655,605 |
| 2024-03-11 | $21.28 | $21.78 | $21.17 | $21.73 | $21.73 | 1,578,956 |
| 2024-03-08 | $21.28 | $21.51 | $21.08 | $21.23 | $21.23 | 1,496,306 |
| 2024-03-07 | $21.00 | $21.35 | $20.88 | $21.13 | $21.13 | 1,154,320 |
| 2024-03-06 | $20.79 | $21.31 | $20.62 | $20.84 | $20.84 | 1,601,050 |
| 2024-03-05 | $20.65 | $20.83 | $20.41 | $20.64 | $20.64 | 1,881,789 |
| 2024-03-04 | $20.87 | $20.99 | $20.52 | $20.75 | $20.75 | 1,453,238 |
| 2024-03-01 | $20.75 | $20.99 | $20.49 | $20.92 | $20.92 | 3,492,945 |
| 2024-02-29 | $21.02 | $21.33 | $20.48 | $20.65 | $20.65 | 3,312,061 |
| 2024-02-28 | $21.29 | $21.36 | $20.83 | $20.87 | $20.87 | 3,106,086 |
| 2024-02-27 | $21.75 | $21.75 | $21.22 | $21.44 | $21.44 | 3,045,692 |
| 2024-02-26 | $21.98 | $22.57 | $21.70 | $21.92 | $21.92 | 1,861,670 |
| 2024-02-23 | $22.74 | $23.06 | $22.58 | $22.65 | $22.65 | 1,648,931 |
| 2024-02-22 | $22.41 | $22.91 | $22.12 | $22.87 | $22.87 | 2,354,865 |
| 2024-02-21 | $22.65 | $22.76 | $22.21 | $22.38 | $22.38 | 2,362,161 |
| 2024-02-20 | $22.34 | $22.88 | $22.24 | $22.87 | $22.87 | 2,059,802 |
| 2024-02-16 | $22.29 | $23.01 | $22.18 | $22.53 | $22.53 | 3,083,974 |
| 2024-02-15 | $22.28 | $23.01 | $22.22 | $22.50 | $22.50 | 2,439,047 |
| 2024-02-14 | $22.07 | $22.32 | $21.80 | $22.14 | $22.14 | 1,925,652 |
| 2024-02-13 | $22.08 | $22.38 | $21.54 | $21.90 | $21.90 | 2,458,536 |
| 2024-02-12 | $21.92 | $22.87 | $21.92 | $22.80 | $22.80 | 2,436,891 |
| 2024-02-09 | $22.45 | $22.59 | $21.75 | $21.94 | $21.94 | 4,216,581 |
| 2024-02-08 | $22.00 | $22.83 | $21.21 | $22.44 | $22.44 | 9,866,521 |
| 2024-02-07 | $24.55 | $24.79 | $24.19 | $24.24 | $24.24 | 3,628,235 |
| 2024-02-06 | $23.88 | $24.76 | $23.79 | $24.52 | $24.52 | 2,820,311 |
| 2024-02-05 | $23.50 | $23.91 | $23.33 | $23.75 | $23.75 | 3,722,422 |
| 2024-02-02 | $23.40 | $23.99 | $23.26 | $23.76 | $23.76 | 2,075,964 |
| 2024-02-01 | $23.86 | $24.13 | $23.50 | $23.74 | $23.74 | 3,229,910 |
| 2024-01-31 | $24.06 | $24.15 | $23.47 | $23.50 | $23.50 | 2,680,279 |
| 2024-01-30 | $24.49 | $24.55 | $23.91 | $24.00 | $24.00 | 1,737,276 |
| 2024-01-29 | $24.24 | $24.54 | $24.03 | $24.52 | $24.52 | 1,804,554 |
| 2024-01-26 | $24.41 | $24.68 | $24.23 | $24.37 | $24.37 | 1,469,869 |
| 2024-01-25 | $24.25 | $24.49 | $23.90 | $24.22 | $24.22 | 2,277,003 |
| 2024-01-24 | $24.33 | $24.38 | $23.67 | $23.87 | $23.87 | 1,189,537 |
| 2024-01-23 | $24.43 | $24.47 | $23.73 | $24.19 | $24.19 | 1,675,976 |
| 2024-01-22 | $23.80 | $24.51 | $23.77 | $24.09 | $24.09 | 2,021,587 |
| 2024-01-19 | $24.04 | $24.04 | $23.13 | $23.70 | $23.70 | 2,010,850 |
| 2024-01-18 | $23.19 | $24.06 | $22.90 | $24.06 | $24.06 | 2,321,033 |
| 2024-01-17 | $23.16 | $23.32 | $22.85 | $23.06 | $23.06 | 1,182,299 |
| 2024-01-16 | $23.98 | $23.98 | $23.40 | $23.55 | $23.55 | 1,498,261 |
| 2024-01-12 | $24.88 | $25.15 | $24.17 | $24.19 | $24.19 | 1,944,039 |
| 2024-01-11 | $25.30 | $25.45 | $24.67 | $24.70 | $24.70 | 1,460,613 |
| 2024-01-10 | $25.05 | $25.64 | $24.71 | $25.45 | $25.45 | 3,109,644 |
| 2024-01-09 | $23.76 | $25.45 | $23.59 | $25.19 | $25.19 | 3,038,266 |
| 2024-01-08 | $23.41 | $24.22 | $23.19 | $24.03 | $24.03 | 1,895,624 |
| 2024-01-05 | $23.19 | $24.01 | $23.00 | $23.38 | $23.38 | 2,855,132 |
| 2024-01-04 | $23.39 | $23.59 | $23.26 | $23.38 | $23.38 | 1,704,253 |
| 2024-01-03 | $23.78 | $23.78 | $23.22 | $23.46 | $23.46 | 1,651,407 |
| 2024-01-02 | $24.01 | $24.55 | $23.91 | $24.10 | $24.10 | 2,040,457 |
| 2023-12-29 | $24.17 | $24.34 | $23.81 | $24.06 | $24.06 | 2,063,212 |
| 2023-12-28 | $24.38 | $24.67 | $24.23 | $24.36 | $24.36 | 926,086 |
| 2023-12-27 | $24.63 | $24.82 | $24.32 | $24.42 | $24.42 | 1,278,665 |
| 2023-12-26 | $24.14 | $24.67 | $24.05 | $24.53 | $24.53 | 1,175,412 |
| 2023-12-22 | $24.38 | $24.71 | $24.05 | $24.19 | $24.19 | 1,236,627 |
| 2023-12-21 | $24.04 | $24.42 | $23.93 | $24.41 | $24.41 | 2,242,062 |
| 2023-12-20 | $24.53 | $24.58 | $23.69 | $23.70 | $23.70 | 2,240,571 |
| 2023-12-19 | $23.56 | $24.56 | $23.43 | $24.53 | $24.53 | 2,947,799 |
| 2023-12-18 | $23.87 | $23.92 | $23.05 | $23.34 | $23.34 | 2,532,567 |
| 2023-12-15 | $24.25 | $24.33 | $23.61 | $23.85 | $23.85 | 5,412,159 |
| 2023-12-14 | $24.32 | $25.14 | $23.75 | $24.15 | $24.15 | 6,091,087 |
| 2023-12-13 | $22.52 | $23.79 | $22.28 | $23.78 | $23.78 | 5,132,440 |
| 2023-12-12 | $22.83 | $22.83 | $22.19 | $22.50 | $22.50 | 5,274,569 |
| 2023-12-11 | $22.79 | $23.13 | $22.45 | $22.79 | $22.79 | 2,426,203 |
| 2023-12-08 | $23.91 | $23.91 | $23.19 | $23.45 | $23.45 | 3,795,533 |
| 2023-12-07 | $23.60 | $24.16 | $23.48 | $24.01 | $24.01 | 1,667,060 |
| 2023-12-06 | $23.87 | $24.61 | $23.60 | $23.61 | $23.61 | 3,013,195 |
| 2023-12-05 | $23.92 | $24.09 | $23.53 | $23.70 | $23.70 | 1,889,873 |
| 2023-12-04 | $23.77 | $24.56 | $23.64 | $24.13 | $24.13 | 2,266,927 |
| 2023-12-01 | $22.57 | $23.95 | $22.57 | $23.90 | $23.90 | 2,737,021 |
| 2023-11-30 | $22.86 | $22.93 | $22.38 | $22.69 | $22.69 | 2,978,658 |
| 2023-11-29 | $23.55 | $23.79 | $22.67 | $22.79 | $22.79 | 2,907,100 |
| 2023-11-28 | $23.78 | $23.85 | $23.33 | $23.49 | $23.49 | 2,095,867 |
| 2023-11-27 | $23.90 | $24.09 | $23.75 | $23.88 | $23.88 | 1,216,015 |
| 2023-11-24 | $23.88 | $24.15 | $23.66 | $24.10 | $24.10 | 390,621 |
| 2023-11-22 | $24.11 | $24.55 | $23.90 | $23.98 | $23.98 | 1,001,206 |
| 2023-11-21 | $23.90 | $24.05 | $23.58 | $23.95 | $23.95 | 1,713,899 |
| 2023-11-20 | $23.38 | $24.03 | $23.24 | $23.79 | $23.79 | 1,724,418 |
| 2023-11-17 | $23.19 | $23.50 | $22.99 | $23.45 | $23.45 | 2,088,641 |
| 2023-11-16 | $23.31 | $23.34 | $22.83 | $23.09 | $23.09 | 1,409,016 |
| 2023-11-15 | $22.18 | $23.35 | $22.18 | $23.24 | $23.24 | 2,377,934 |
| 2023-11-14 | $21.69 | $22.83 | $21.61 | $22.35 | $22.35 | 2,860,384 |
| 2023-11-13 | $21.52 | $21.83 | $21.23 | $21.26 | $21.26 | 3,523,786 |
| 2023-11-10 | $21.37 | $21.72 | $21.32 | $21.57 | $21.57 | 2,986,670 |
| 2023-11-09 | $21.74 | $21.75 | $21.04 | $21.06 | $21.06 | 2,313,276 |
| 2023-11-08 | $22.00 | $22.20 | $21.62 | $21.69 | $21.69 | 3,284,469 |
| 2023-11-07 | $21.22 | $21.79 | $21.10 | $21.46 | $21.46 | 2,894,008 |
| 2023-11-06 | $22.18 | $22.18 | $21.32 | $21.33 | $21.33 | 2,488,344 |
| 2023-11-03 | $22.35 | $22.67 | $21.82 | $22.10 | $22.10 | 3,496,235 |
| 2023-11-02 | $20.25 | $21.95 | $20.00 | $21.25 | $21.25 | 9,869,157 |
| 2023-11-01 | $23.27 | $23.38 | $22.59 | $22.99 | $22.99 | 3,677,979 |
| 2023-10-31 | $23.57 | $23.57 | $23.04 | $23.27 | $23.27 | 4,869,560 |
| 2023-10-30 | $23.70 | $23.74 | $22.78 | $23.29 | $23.29 | 2,632,692 |
| 2023-10-27 | $23.90 | $24.10 | $23.42 | $23.52 | $23.52 | 2,841,594 |
| 2023-10-26 | $24.34 | $24.35 | $23.17 | $23.77 | $23.77 | 3,671,210 |
| 2023-10-25 | $24.73 | $24.87 | $24.50 | $24.64 | $24.64 | 4,456,131 |
| 2023-10-24 | $24.74 | $25.10 | $24.59 | $25.07 | $25.07 | 1,478,858 |
| 2023-10-23 | $24.67 | $25.03 | $24.52 | $24.76 | $24.76 | 1,656,560 |
| 2023-10-20 | $24.76 | $25.24 | $24.70 | $24.79 | $24.79 | 2,437,925 |
| 2023-10-19 | $24.78 | $25.13 | $24.52 | $24.71 | $24.71 | 1,858,227 |
| 2023-10-18 | $24.87 | $25.07 | $24.52 | $24.88 | $24.88 | 1,749,577 |
| 2023-10-17 | $24.55 | $25.39 | $24.40 | $25.05 | $25.05 | 1,827,301 |
| 2023-10-16 | $24.50 | $25.37 | $23.94 | $24.79 | $24.79 | 3,035,062 |
| 2023-10-13 | $24.39 | $24.70 | $24.18 | $24.26 | $24.26 | 1,508,855 |
| 2023-10-12 | $25.47 | $25.47 | $24.43 | $24.49 | $24.49 | 2,506,108 |
| 2023-10-11 | $25.93 | $26.10 | $25.13 | $25.55 | $25.55 | 2,072,462 |
| 2023-10-10 | $26.17 | $26.32 | $25.64 | $26.05 | $26.05 | 1,707,460 |
| 2023-10-09 | $26.19 | $26.53 | $25.62 | $25.99 | $25.99 | 1,605,619 |
| 2023-10-06 | $25.48 | $26.55 | $25.48 | $26.37 | $26.37 | 1,589,893 |
| 2023-10-05 | $26.94 | $26.94 | $25.38 | $25.64 | $25.64 | 3,269,650 |
| 2023-10-04 | $27.17 | $27.31 | $26.65 | $26.99 | $26.99 | 1,491,302 |
| 2023-10-03 | $27.21 | $27.53 | $27.07 | $27.10 | $27.10 | 1,257,759 |
| 2023-10-02 | $27.79 | $27.86 | $27.24 | $27.57 | $27.57 | 1,303,627 |
| 2023-09-29 | $28.37 | $28.41 | $27.82 | $27.88 | $27.88 | 1,199,145 |
| 2023-09-28 | $28.06 | $28.55 | $27.95 | $28.12 | $28.12 | 1,169,071 |
| 2023-09-27 | $28.31 | $28.67 | $27.93 | $27.99 | $27.99 | 2,088,715 |
| 2023-09-26 | $27.93 | $28.38 | $27.78 | $28.11 | $28.11 | 1,862,865 |
| 2023-09-25 | $27.71 | $28.21 | $27.61 | $28.12 | $28.12 | 1,380,650 |
| 2023-09-22 | $27.62 | $28.00 | $27.25 | $27.83 | $27.83 | 1,781,519 |
| 2023-09-21 | $28.03 | $28.03 | $27.33 | $27.56 | $27.56 | 1,428,133 |
| 2023-09-20 | $28.75 | $29.04 | $28.11 | $28.20 | $28.20 | 1,372,095 |
| 2023-09-19 | $28.79 | $28.81 | $28.37 | $28.62 | $28.62 | 1,284,361 |
| 2023-09-18 | $28.82 | $29.04 | $28.57 | $28.88 | $28.88 | 1,145,420 |
| 2023-09-15 | $28.94 | $29.29 | $28.74 | $28.87 | $28.87 | 2,363,057 |
| 2023-09-14 | $29.71 | $29.80 | $28.81 | $29.01 | $29.01 | 2,470,932 |
| 2023-09-13 | $30.38 | $30.38 | $28.87 | $29.43 | $29.43 | 3,859,707 |
| 2023-09-12 | $30.68 | $30.80 | $30.35 | $30.47 | $30.47 | 1,139,886 |
| 2023-09-11 | $29.99 | $30.70 | $29.92 | $30.52 | $30.52 | 1,325,949 |
| 2023-09-08 | $30.42 | $30.51 | $29.79 | $29.87 | $29.87 | 1,570,393 |
| 2023-09-07 | $31.16 | $31.32 | $30.07 | $30.52 | $30.52 | 2,804,797 |
| 2023-09-06 | $31.52 | $31.72 | $31.28 | $31.38 | $31.38 | 1,230,598 |
| 2023-09-05 | $32.19 | $32.24 | $31.59 | $31.62 | $31.62 | 1,159,626 |
| 2023-09-01 | $32.36 | $32.62 | $32.28 | $32.38 | $32.38 | 948,871 |
| 2023-08-31 | $32.76 | $32.80 | $31.94 | $32.02 | $32.02 | 2,293,307 |
| 2023-08-30 | $32.88 | $33.01 | $32.49 | $32.60 | $32.60 | 2,106,478 |
| 2023-08-29 | $32.77 | $33.25 | $32.52 | $33.10 | $33.10 | 965,932 |
| 2023-08-28 | $32.73 | $33.20 | $32.69 | $32.70 | $32.70 | 1,160,652 |
| 2023-08-25 | $32.03 | $32.77 | $31.95 | $32.49 | $32.49 | 1,185,900 |
| 2023-08-24 | $32.77 | $32.88 | $31.79 | $32.00 | $32.00 | 1,544,933 |
| 2023-08-23 | $32.60 | $33.10 | $32.48 | $32.77 | $32.77 | 1,593,720 |
| 2023-08-22 | $33.10 | $33.34 | $32.37 | $32.46 | $32.46 | 1,727,276 |
| 2023-08-21 | $32.80 | $33.24 | $32.71 | $33.09 | $33.09 | 1,545,911 |
| 2023-08-18 | $32.18 | $32.75 | $32.17 | $32.68 | $32.68 | 1,572,615 |
| 2023-08-17 | $32.92 | $33.28 | $32.10 | $32.30 | $32.30 | 2,039,097 |
| 2023-08-16 | $33.03 | $33.20 | $32.69 | $32.76 | $32.76 | 1,272,703 |
| 2023-08-15 | $33.09 | $33.24 | $32.80 | $33.10 | $33.10 | 1,127,954 |
| 2023-08-14 | $33.17 | $33.57 | $32.82 | $33.28 | $33.28 | 2,697,650 |
| 2023-08-11 | $32.47 | $33.64 | $32.47 | $33.38 | $33.38 | 2,993,954 |
| 2023-08-10 | $33.76 | $33.84 | $32.44 | $32.67 | $32.67 | 2,970,990 |
| 2023-08-09 | $34.22 | $34.74 | $33.17 | $33.33 | $33.33 | 2,668,694 |
| 2023-08-08 | $34.96 | $34.96 | $34.26 | $34.42 | $34.42 | 10,609,950 |
| 2023-08-07 | $33.07 | $35.60 | $32.59 | $34.95 | $34.95 | 7,045,213 |
| 2023-08-04 | $34.37 | $34.85 | $33.53 | $33.65 | $33.65 | 1,601,559 |
| 2023-08-03 | $34.50 | $36.14 | $34.18 | $34.27 | $34.27 | 3,772,915 |
| 2023-08-02 | $33.70 | $33.96 | $33.20 | $33.92 | $33.92 | 4,087,632 |
| 2023-08-01 | $34.26 | $34.42 | $33.65 | $34.01 | $34.01 | 2,977,181 |
| 2023-07-31 | $34.78 | $34.78 | $34.01 | $34.41 | $34.41 | 1,477,358 |
| 2023-07-28 | $34.97 | $35.07 | $34.52 | $34.69 | $34.69 | 1,619,460 |
| 2023-07-27 | $35.41 | $35.70 | $34.59 | $34.62 | $34.62 | 1,904,229 |
| 2023-07-26 | $34.91 | $35.34 | $34.78 | $35.20 | $35.20 | 2,003,337 |
| 2023-07-25 | $35.49 | $35.49 | $34.88 | $34.90 | $34.90 | 1,121,965 |
| 2023-07-24 | $35.29 | $35.78 | $35.13 | $35.70 | $35.70 | 964,998 |
| 2023-07-21 | $34.67 | $35.47 | $34.56 | $35.35 | $35.35 | 1,300,600 |
| 2023-07-20 | $35.31 | $35.32 | $34.41 | $34.47 | $34.47 | 2,292,007 |
| 2023-07-19 | $34.79 | $35.36 | $34.68 | $35.16 | $35.16 | 1,418,500 |
| 2023-07-18 | $35.22 | $35.32 | $34.45 | $34.72 | $34.72 | 1,067,127 |
| 2023-07-17 | $34.95 | $35.29 | $34.68 | $35.22 | $35.22 | 836,019 |
| 2023-07-14 | $35.42 | $35.65 | $34.89 | $35.07 | $35.07 | 824,601 |
| 2023-07-13 | $34.45 | $35.58 | $34.37 | $35.40 | $35.40 | 2,277,715 |
| 2023-07-12 | $35.16 | $35.16 | $34.18 | $34.25 | $34.25 | 3,335,579 |
| 2023-07-11 | $33.85 | $34.84 | $33.85 | $34.77 | $34.77 | 1,356,559 |
| 2023-07-10 | $33.62 | $34.24 | $33.60 | $33.84 | $33.84 | 1,191,306 |
| 2023-07-07 | $33.62 | $33.89 | $33.55 | $33.74 | $33.74 | 1,326,877 |
| 2023-07-06 | $33.05 | $33.62 | $32.87 | $33.58 | $33.58 | 1,611,711 |
| 2023-07-05 | $33.76 | $33.94 | $33.33 | $33.50 | $33.50 | 2,270,010 |
| 2023-07-03 | $33.58 | $34.13 | $33.44 | $33.88 | $33.88 | 709,021 |
| 2023-06-30 | $33.87 | $34.22 | $33.79 | $33.84 | $33.84 | 1,166,897 |
| 2023-06-29 | $33.66 | $34.40 | $33.52 | $33.72 | $33.72 | 2,601,258 |
| 2023-06-28 | $33.85 | $33.89 | $33.41 | $33.65 | $33.65 | 1,338,199 |
| 2023-06-27 | $33.57 | $33.96 | $33.28 | $33.82 | $33.82 | 1,563,952 |
| 2023-06-26 | $33.40 | $34.16 | $33.27 | $33.76 | $33.76 | 1,158,723 |
| 2023-06-23 | $34.13 | $34.23 | $33.26 | $33.50 | $33.50 | 3,854,733 |
| 2023-06-22 | $33.66 | $34.33 | $33.47 | $34.30 | $34.30 | 1,745,194 |
| 2023-06-21 | $33.55 | $34.03 | $33.44 | $33.74 | $33.74 | 3,035,173 |
| 2023-06-20 | $33.06 | $33.79 | $33.06 | $33.46 | $33.46 | 2,914,803 |
| 2023-06-16 | $33.00 | $34.13 | $33.00 | $33.47 | $33.47 | 5,005,281 |
| 2023-06-15 | $31.59 | $32.69 | $31.34 | $32.63 | $32.63 | 2,656,196 |
| 2023-06-14 | $32.47 | $32.58 | $31.29 | $31.53 | $31.53 | 3,290,106 |
| 2023-06-13 | $32.16 | $32.51 | $32.06 | $32.15 | $32.15 | 1,748,452 |
| 2023-06-12 | $31.79 | $32.23 | $31.52 | $31.92 | $31.92 | 2,355,109 |
| 2023-06-09 | $33.37 | $33.37 | $31.78 | $31.79 | $31.79 | 1,994,753 |
| 2023-06-08 | $33.63 | $33.69 | $33.14 | $33.45 | $33.45 | 1,206,023 |
| 2023-06-07 | $33.02 | $33.86 | $32.77 | $33.59 | $33.59 | 1,509,300 |
| 2023-06-06 | $32.61 | $32.93 | $32.47 | $32.85 | $32.85 | 2,732,780 |
| 2023-06-05 | $32.76 | $33.05 | $32.54 | $32.68 | $32.68 | 2,607,487 |
| 2023-06-02 | $32.53 | $32.96 | $32.29 | $32.96 | $32.96 | 1,639,757 |
| 2023-06-01 | $31.90 | $32.64 | $31.67 | $32.24 | $32.24 | 2,643,371 |
| 2023-05-31 | $32.65 | $32.94 | $31.20 | $31.89 | $31.89 | 4,420,166 |
| 2023-05-30 | $33.34 | $33.43 | $32.60 | $32.98 | $32.98 | 1,074,424 |
| 2023-05-26 | $32.96 | $33.37 | $32.56 | $33.27 | $33.27 | 4,652,894 |
| 2023-05-25 | $33.26 | $33.26 | $32.57 | $32.95 | $32.95 | 1,245,058 |
| 2023-05-24 | $33.98 | $33.98 | $32.96 | $33.45 | $33.45 | 2,646,379 |
| 2023-05-23 | $35.61 | $36.12 | $33.75 | $34.11 | $34.11 | 3,888,594 |
| 2023-05-22 | $35.36 | $35.88 | $35.21 | $35.74 | $35.74 | 1,674,469 |
| 2023-05-19 | $35.94 | $35.94 | $35.12 | $35.40 | $35.40 | 1,395,503 |
| 2023-05-18 | $34.68 | $35.83 | $34.51 | $35.65 | $35.65 | 1,661,749 |
| 2023-05-17 | $34.36 | $34.93 | $33.74 | $34.75 | $34.75 | 1,418,603 |
| 2023-05-16 | $33.79 | $34.37 | $33.76 | $34.19 | $34.19 | 1,452,002 |
| 2023-05-15 | $33.17 | $34.32 | $32.91 | $34.24 | $34.24 | 2,469,203 |
| 2023-05-12 | $33.16 | $33.36 | $32.71 | $33.05 | $33.05 | 1,579,504 |
| 2023-05-11 | $33.80 | $34.10 | $33.04 | $33.14 | $33.14 | 2,013,269 |
| 2023-05-10 | $34.88 | $35.05 | $33.35 | $34.00 | $34.00 | 1,742,625 |
| 2023-05-09 | $34.56 | $34.77 | $34.22 | $34.51 | $34.51 | 2,158,117 |
| 2023-05-08 | $35.20 | $35.24 | $34.62 | $34.82 | $34.82 | 1,622,055 |
| 2023-05-05 | $35.38 | $35.71 | $34.97 | $35.34 | $35.34 | 1,725,969 |
| 2023-05-04 | $32.56 | $36.74 | $32.41 | $35.06 | $35.06 | 8,235,470 |
| 2023-05-03 | $37.72 | $38.42 | $37.45 | $37.64 | $37.64 | 3,201,400 |
| 2023-05-02 | $38.43 | $38.43 | $37.23 | $37.47 | $37.47 | 1,298,127 |
| 2023-05-01 | $38.27 | $38.63 | $37.82 | $38.41 | $38.41 | 1,058,460 |
| 2023-04-28 | $37.98 | $38.68 | $37.80 | $38.49 | $38.49 | 1,060,710 |
| 2023-04-27 | $37.72 | $38.07 | $37.09 | $37.93 | $37.93 | 894,371 |
| 2023-04-26 | $38.00 | $38.08 | $37.67 | $37.99 | $37.99 | 785,328 |
| 2023-04-25 | $38.83 | $39.09 | $38.20 | $38.21 | $38.21 | 1,138,956 |
| 2023-04-24 | $39.08 | $39.28 | $38.75 | $39.14 | $39.14 | 1,034,540 |
| 2023-04-21 | $38.38 | $38.97 | $38.10 | $38.94 | $38.94 | 2,024,438 |
| 2023-04-20 | $38.10 | $38.40 | $37.58 | $38.20 | $38.20 | 1,070,842 |
| 2023-04-19 | $37.14 | $38.38 | $37.14 | $38.26 | $38.26 | 2,801,749 |
| 2023-04-18 | $37.82 | $37.88 | $37.00 | $37.24 | $37.24 | 1,541,171 |
| 2023-04-17 | $37.60 | $37.72 | $37.35 | $37.65 | $37.65 | 1,687,276 |
| 2023-04-14 | $38.50 | $38.71 | $37.39 | $37.66 | $37.66 | 2,068,103 |
| 2023-04-13 | $38.85 | $39.03 | $38.35 | $38.51 | $38.51 | 2,348,050 |
| 2023-04-12 | $39.62 | $39.70 | $38.27 | $38.59 | $38.59 | 1,179,742 |
| 2023-04-11 | $38.69 | $39.45 | $38.69 | $39.22 | $39.22 | 1,112,981 |
| 2023-04-10 | $38.31 | $38.77 | $37.96 | $38.67 | $38.67 | 1,052,599 |
| 2023-04-06 | $38.44 | $38.64 | $37.75 | $38.49 | $38.49 | 2,072,707 |
| 2023-04-05 | $38.73 | $38.87 | $37.99 | $38.54 | $38.54 | 2,751,350 |
| 2023-04-04 | $39.96 | $39.96 | $38.60 | $38.73 | $38.73 | 2,178,537 |
| 2023-04-03 | $40.79 | $40.85 | $39.40 | $39.74 | $39.74 | 1,540,196 |
| 2023-03-31 | $40.13 | $40.92 | $40.04 | $40.88 | $40.88 | 1,410,680 |
| 2023-03-30 | $39.76 | $40.23 | $39.59 | $39.86 | $39.86 | 1,666,715 |
| 2023-03-29 | $39.02 | $39.40 | $38.70 | $39.26 | $39.26 | 1,085,581 |
| 2023-03-28 | $38.27 | $39.07 | $38.24 | $38.73 | $38.73 | 1,599,334 |
| 2023-03-27 | $38.57 | $38.78 | $38.21 | $38.33 | $38.33 | 1,307,567 |
| 2023-03-24 | $37.61 | $38.39 | $37.51 | $38.24 | $38.24 | 1,044,821 |
| 2023-03-23 | $38.27 | $38.85 | $37.68 | $37.77 | $37.77 | 1,364,689 |
| 2023-03-22 | $39.05 | $39.41 | $38.09 | $38.09 | $38.09 | 1,263,857 |
| 2023-03-21 | $38.61 | $39.55 | $38.44 | $39.12 | $39.12 | 3,875,919 |
| 2023-03-20 | $37.62 | $38.53 | $37.62 | $38.31 | $38.31 | 4,231,872 |
| 2023-03-17 | $38.07 | $38.51 | $37.48 | $37.60 | $37.60 | 3,293,783 |
| 2023-03-16 | $37.46 | $38.48 | $36.93 | $38.38 | $38.38 | 1,327,985 |
| 2023-03-15 | $37.88 | $38.33 | $37.52 | $37.79 | $37.79 | 2,204,912 |
| 2023-03-14 | $38.33 | $39.04 | $38.04 | $38.67 | $38.67 | 2,236,398 |
| 2023-03-13 | $37.25 | $37.93 | $36.99 | $37.61 | $37.61 | 1,096,837 |
| 2023-03-10 | $37.89 | $37.95 | $36.99 | $37.44 | $37.44 | 1,710,908 |
| 2023-03-09 | $38.84 | $39.07 | $37.86 | $37.93 | $37.93 | 846,078 |
| 2023-03-08 | $38.81 | $38.89 | $38.28 | $38.73 | $38.73 | 1,174,043 |
| 2023-03-07 | $38.96 | $39.23 | $38.67 | $38.81 | $38.81 | 965,581 |
| 2023-03-06 | $39.64 | $39.91 | $38.92 | $38.95 | $38.95 | 2,330,706 |
| 2023-03-03 | $39.30 | $39.80 | $39.10 | $39.69 | $39.69 | 1,331,185 |
| 2023-03-02 | $38.07 | $39.06 | $38.03 | $39.02 | $39.02 | 1,256,973 |
| 2023-03-01 | $38.66 | $38.99 | $38.04 | $38.61 | $38.61 | 2,004,382 |
| 2023-02-28 | $38.10 | $39.05 | $37.53 | $38.66 | $38.66 | 2,847,591 |
| 2023-02-27 | $38.62 | $38.62 | $37.79 | $38.00 | $38.00 | 1,383,631 |
| 2023-02-24 | $37.98 | $38.44 | $37.49 | $38.25 | $38.25 | 1,489,880 |
| 2023-02-23 | $38.32 | $38.98 | $37.98 | $38.67 | $38.67 | 2,329,347 |
| 2023-02-22 | $37.91 | $38.61 | $37.70 | $38.07 | $38.07 | 1,524,472 |
| 2023-02-21 | $38.21 | $38.83 | $37.83 | $37.98 | $37.98 | 1,711,270 |
| 2023-02-17 | $38.57 | $38.96 | $38.19 | $38.48 | $38.48 | 2,113,824 |
| 2023-02-16 | $39.55 | $39.82 | $38.97 | $39.00 | $39.00 | 1,936,227 |
| 2023-02-15 | $39.65 | $40.29 | $39.61 | $40.29 | $40.29 | 1,394,472 |
| 2023-02-14 | $39.98 | $40.85 | $39.68 | $40.29 | $40.29 | 3,849,664 |
| 2023-02-13 | $39.81 | $40.71 | $39.55 | $40.06 | $40.06 | 1,571,763 |
| 2023-02-10 | $40.02 | $41.33 | $39.62 | $39.93 | $39.93 | 2,941,127 |
| 2023-02-09 | $41.43 | $41.81 | $39.50 | $40.25 | $40.25 | 5,074,911 |
| 2023-02-08 | $41.04 | $41.63 | $40.50 | $40.68 | $40.68 | 3,064,898 |
| 2023-02-07 | $40.53 | $41.68 | $40.46 | $41.50 | $41.50 | 1,931,123 |
| 2023-02-06 | $41.26 | $42.05 | $40.33 | $40.82 | $40.82 | 2,085,600 |
| 2023-02-03 | $42.11 | $42.62 | $41.07 | $41.21 | $41.21 | 2,272,234 |
| 2023-02-02 | $40.41 | $43.29 | $40.15 | $42.50 | $42.50 | 4,379,813 |
| 2023-02-01 | $38.98 | $39.74 | $38.48 | $39.72 | $39.72 | 1,532,434 |
| 2023-01-31 | $38.15 | $39.02 | $37.97 | $38.99 | $38.99 | 1,476,299 |
| 2023-01-30 | $38.15 | $38.47 | $37.82 | $37.95 | $37.95 | 1,163,636 |
| 2023-01-27 | $37.73 | $38.56 | $37.42 | $38.34 | $38.34 | 1,017,360 |
| 2023-01-26 | $37.67 | $38.67 | $37.67 | $37.84 | $37.84 | 2,933,939 |
| 2023-01-25 | $36.65 | $37.71 | $36.65 | $37.66 | $37.66 | 1,407,604 |
| 2023-01-24 | $36.84 | $37.35 | $36.73 | $36.94 | $36.94 | 1,723,678 |
| 2023-01-23 | $36.97 | $37.80 | $36.97 | $37.28 | $37.28 | 2,007,309 |
| 2023-01-20 | $36.35 | $36.83 | $36.33 | $36.82 | $36.82 | 1,304,061 |
| 2023-01-19 | $35.04 | $36.24 | $34.91 | $36.15 | $36.15 | 1,342,890 |
| 2023-01-18 | $35.91 | $36.34 | $35.31 | $35.41 | $35.41 | 1,417,265 |
| 2023-01-17 | $35.58 | $35.85 | $35.38 | $35.70 | $35.70 | 1,007,850 |
| 2023-01-13 | $34.90 | $35.65 | $34.73 | $35.63 | $35.63 | 1,360,207 |
| 2023-01-12 | $35.50 | $35.50 | $34.56 | $34.98 | $34.98 | 2,533,194 |
| 2023-01-11 | $33.96 | $35.60 | $33.96 | $35.36 | $35.36 | 2,552,410 |
| 2023-01-10 | $33.01 | $33.98 | $32.82 | $33.85 | $33.85 | 1,713,491 |
| 2023-01-09 | $33.01 | $33.43 | $32.34 | $32.95 | $32.95 | 1,743,642 |
| 2023-01-06 | $33.25 | $33.39 | $32.52 | $32.83 | $32.83 | 1,159,855 |
| 2023-01-05 | $33.16 | $33.39 | $32.41 | $32.93 | $32.93 | 1,558,984 |
| 2023-01-04 | $34.36 | $34.36 | $33.12 | $33.41 | $33.41 | 2,772,104 |
| 2023-01-03 | $34.05 | $34.53 | $33.28 | $33.96 | $33.96 | 1,453,258 |
| 2022-12-30 | $33.59 | $33.72 | $33.22 | $33.67 | $33.67 | 801,247 |
| 2022-12-29 | $32.97 | $34.00 | $32.87 | $33.76 | $33.76 | 950,621 |
| 2022-12-28 | $32.98 | $33.14 | $32.52 | $32.64 | $32.64 | 869,842 |
| 2022-12-27 | $33.09 | $33.26 | $32.63 | $32.96 | $32.96 | 732,528 |
| 2022-12-23 | $32.93 | $33.09 | $32.66 | $33.05 | $33.05 | 790,489 |
| 2022-12-22 | $32.78 | $32.95 | $32.01 | $32.91 | $32.91 | 1,214,083 |
| 2022-12-21 | $32.72 | $33.25 | $32.60 | $32.95 | $32.95 | 1,549,555 |
| 2022-12-20 | $32.51 | $33.01 | $32.36 | $32.53 | $32.53 | 1,756,502 |
| 2022-12-19 | $32.96 | $33.04 | $32.29 | $32.64 | $32.64 | 1,320,988 |
| 2022-12-16 | $33.39 | $33.40 | $32.44 | $32.95 | $32.95 | 3,103,613 |
| 2022-12-15 | $33.71 | $33.89 | $33.38 | $33.54 | $33.54 | 2,029,458 |
| 2022-12-14 | $33.54 | $34.97 | $33.09 | $34.11 | $34.11 | 4,282,784 |
| 2022-12-13 | $33.75 | $34.26 | $33.31 | $33.85 | $33.85 | 2,187,908 |
| 2022-12-12 | $32.95 | $33.06 | $32.56 | $32.68 | $32.68 | 2,284,823 |
| 2022-12-09 | $32.71 | $33.06 | $32.57 | $32.84 | $32.84 | 958,336 |
| 2022-12-08 | $32.71 | $33.10 | $32.46 | $32.87 | $32.87 | 1,368,566 |
| 2022-12-07 | $32.89 | $33.19 | $32.56 | $32.68 | $32.68 | 1,833,822 |
| 2022-12-06 | $33.22 | $33.54 | $32.59 | $32.86 | $32.86 | 1,651,069 |
| 2022-12-05 | $34.37 | $34.37 | $32.99 | $33.51 | $33.51 | 2,327,342 |
| 2022-12-02 | $35.05 | $35.24 | $34.26 | $34.82 | $34.82 | 1,150,137 |
| 2022-12-01 | $34.37 | $35.30 | $34.27 | $35.20 | $35.20 | 2,365,479 |
| 2022-11-30 | $35.83 | $36.01 | $32.40 | $34.12 | $34.12 | 6,031,275 |
| 2022-11-29 | $36.28 | $36.49 | $35.52 | $35.86 | $35.86 | 1,752,770 |
| 2022-11-28 | $36.85 | $36.92 | $36.12 | $36.21 | $36.21 | 1,702,411 |
| 2022-11-25 | $36.95 | $37.27 | $36.60 | $37.09 | $37.09 | 207,827 |
| 2022-11-23 | $36.84 | $37.20 | $36.57 | $36.99 | $36.99 | 502,743 |
| 2022-11-22 | $36.17 | $36.71 | $35.92 | $36.64 | $36.64 | 712,661 |
| 2022-11-21 | $36.80 | $36.99 | $36.14 | $36.18 | $36.18 | 691,252 |
| 2022-11-18 | $36.65 | $37.10 | $36.44 | $36.81 | $36.81 | 1,154,056 |
| 2022-11-17 | $36.55 | $36.82 | $35.12 | $36.27 | $36.27 | 1,785,681 |
| 2022-11-16 | $37.69 | $38.16 | $37.08 | $37.13 | $37.13 | 849,713 |
| 2022-11-15 | $37.70 | $38.80 | $37.60 | $37.76 | $37.76 | 1,121,232 |
| 2022-11-14 | $37.82 | $38.52 | $37.35 | $37.41 | $37.41 | 1,322,746 |
| 2022-11-11 | $36.25 | $38.04 | $36.05 | $37.99 | $37.99 | 1,455,429 |
| 2022-11-10 | $35.50 | $36.33 | $35.33 | $36.04 | $36.04 | 1,910,351 |
| 2022-11-09 | $34.40 | $35.28 | $34.15 | $34.68 | $34.68 | 1,533,856 |
| 2022-11-08 | $35.35 | $35.35 | $34.17 | $34.62 | $34.62 | 1,971,908 |
| 2022-11-07 | $34.44 | $35.72 | $34.44 | $35.26 | $35.26 | 2,423,815 |
| 2022-11-04 | $34.00 | $35.08 | $33.61 | $34.40 | $34.40 | 3,522,087 |
| 2022-11-03 | $33.22 | $33.81 | $32.04 | $33.38 | $33.38 | 2,356,007 |
| 2022-11-02 | $34.09 | $34.72 | $33.35 | $33.47 | $33.47 | 2,470,056 |
| 2022-11-01 | $33.28 | $34.40 | $33.04 | $34.17 | $34.17 | 1,580,420 |
| 2022-10-31 | $32.89 | $33.38 | $32.65 | $33.01 | $33.01 | 1,560,189 |
| 2022-10-28 | $33.54 | $33.86 | $33.17 | $33.24 | $33.24 | 1,101,769 |
| 2022-10-27 | $33.68 | $34.33 | $33.10 | $33.38 | $33.38 | 2,028,102 |
| 2022-10-26 | $33.94 | $35.03 | $33.84 | $34.20 | $34.20 | 1,247,439 |
| 2022-10-25 | $33.76 | $34.32 | $33.35 | $33.67 | $33.67 | 2,662,802 |
| 2022-10-24 | $34.15 | $34.30 | $33.72 | $33.75 | $33.75 | 1,465,622 |
| 2022-10-21 | $33.52 | $34.21 | $32.64 | $33.74 | $33.74 | 3,502,043 |
| 2022-10-20 | $33.21 | $33.96 | $32.91 | $33.48 | $33.48 | 1,456,959 |
| 2022-10-19 | $33.58 | $33.84 | $33.04 | $33.20 | $33.20 | 1,476,016 |
| 2022-10-18 | $34.17 | $34.35 | $33.48 | $33.78 | $33.78 | 1,243,937 |
| 2022-10-17 | $33.21 | $33.98 | $32.97 | $33.42 | $33.42 | 1,398,088 |
| 2022-10-14 | $33.83 | $34.15 | $32.65 | $32.83 | $32.83 | 1,031,067 |
| 2022-10-13 | $31.76 | $33.82 | $31.67 | $33.67 | $33.67 | 2,257,860 |
| 2022-10-12 | $32.94 | $33.01 | $32.17 | $32.41 | $32.41 | 1,090,496 |
| 2022-10-11 | $32.71 | $33.54 | $32.30 | $32.96 | $32.96 | 1,425,445 |
| 2022-10-10 | $33.34 | $33.39 | $32.54 | $32.83 | $32.83 | 655,113 |
| 2022-10-07 | $33.90 | $34.13 | $33.09 | $33.21 | $33.21 | 1,424,157 |
| 2022-10-06 | $34.15 | $34.88 | $33.85 | $34.12 | $34.12 | 1,451,016 |
| 2022-10-05 | $33.86 | $34.59 | $33.77 | $34.37 | $34.37 | 1,340,714 |
| 2022-10-04 | $33.73 | $34.58 | $33.50 | $34.27 | $34.27 | 1,904,119 |
| 2022-10-03 | $33.20 | $33.65 | $32.60 | $33.43 | $33.43 | 2,237,212 |
| 2022-09-30 | $33.19 | $33.91 | $32.72 | $32.81 | $32.81 | 2,378,001 |
| 2022-09-29 | $33.44 | $33.74 | $32.62 | $33.19 | $33.19 | 2,538,286 |
| 2022-09-28 | $34.43 | $34.49 | $33.74 | $33.78 | $33.78 | 4,200,022 |
| 2022-09-27 | $34.47 | $34.74 | $33.69 | $34.20 | $34.20 | 1,344,561 |
| 2022-09-26 | $34.61 | $34.97 | $33.73 | $34.06 | $34.06 | 1,583,266 |
| 2022-09-23 | $33.61 | $34.77 | $33.09 | $34.67 | $34.67 | 4,400,560 |
| 2022-09-22 | $33.31 | $34.12 | $32.86 | $33.77 | $33.77 | 2,358,064 |
| 2022-09-21 | $33.91 | $34.66 | $33.50 | $33.51 | $33.51 | 1,182,245 |
| 2022-09-20 | $34.59 | $34.59 | $33.26 | $33.80 | $33.80 | 1,447,569 |
| 2022-09-19 | $33.94 | $34.89 | $33.84 | $34.83 | $34.83 | 1,689,784 |
| 2022-09-16 | $35.43 | $35.51 | $34.10 | $34.30 | $34.30 | 2,888,067 |
| 2022-09-15 | $35.95 | $36.82 | $35.59 | $35.73 | $35.73 | 1,684,360 |
| 2022-09-14 | $36.63 | $36.78 | $35.90 | $36.15 | $36.15 | 1,067,938 |
| 2022-09-13 | $37.22 | $37.64 | $36.47 | $36.54 | $36.54 | 1,027,870 |
| 2022-09-12 | $38.25 | $38.55 | $37.79 | $38.18 | $38.18 | 1,784,990 |
| 2022-09-09 | $37.16 | $37.97 | $37.16 | $37.89 | $37.89 | 1,493,458 |
| 2022-09-08 | $36.42 | $37.21 | $36.17 | $36.97 | $36.97 | 1,597,052 |
| 2022-09-07 | $35.24 | $36.66 | $35.24 | $36.60 | $36.60 | 1,911,548 |
| 2022-09-06 | $35.88 | $35.92 | $34.75 | $35.43 | $35.43 | 2,580,227 |
| 2022-09-02 | $36.63 | $36.64 | $35.51 | $35.77 | $35.77 | 2,171,060 |
| 2022-09-01 | $36.99 | $37.10 | $36.06 | $36.38 | $36.38 | 1,532,621 |
| 2022-08-31 | $37.30 | $37.74 | $36.75 | $37.09 | $37.09 | 1,568,712 |
| 2022-08-30 | $37.35 | $37.90 | $36.87 | $37.15 | $37.15 | 2,704,880 |
| 2022-08-29 | $36.92 | $38.45 | $36.88 | $37.20 | $37.20 | 2,606,443 |
| 2022-08-26 | $38.27 | $38.27 | $36.56 | $36.60 | $36.60 | 1,319,281 |
| 2022-08-25 | $37.04 | $38.29 | $37.04 | $38.25 | $38.25 | 1,193,001 |
| 2022-08-24 | $36.73 | $37.07 | $36.22 | $36.99 | $36.99 | 2,316,660 |
| 2022-08-23 | $36.76 | $37.02 | $36.28 | $36.74 | $36.74 | 1,221,447 |
| 2022-08-22 | $37.99 | $38.13 | $36.86 | $36.92 | $36.92 | 1,417,562 |
| 2022-08-19 | $39.31 | $39.35 | $38.39 | $38.54 | $38.54 | 1,308,779 |
| 2022-08-18 | $39.49 | $39.70 | $39.07 | $39.56 | $39.56 | 1,040,660 |
| 2022-08-17 | $40.68 | $40.88 | $39.55 | $39.55 | $39.55 | 1,181,956 |
| 2022-08-16 | $41.13 | $41.31 | $40.28 | $41.02 | $41.02 | 1,342,366 |
| 2022-08-15 | $41.12 | $41.78 | $41.04 | $41.41 | $41.41 | 742,455 |
| 2022-08-12 | $40.79 | $41.52 | $40.44 | $41.51 | $41.51 | 946,260 |
| 2022-08-11 | $41.11 | $41.48 | $40.52 | $40.57 | $40.57 | 931,393 |
| 2022-08-10 | $40.55 | $41.46 | $40.55 | $40.81 | $40.81 | 1,711,135 |
| 2022-08-09 | $40.89 | $40.99 | $39.93 | $40.06 | $40.06 | 1,169,991 |
| 2022-08-08 | $41.10 | $41.32 | $40.73 | $40.91 | $40.91 | 1,108,762 |
| 2022-08-05 | $40.05 | $41.51 | $39.85 | $41.07 | $41.07 | 2,063,587 |
| 2022-08-04 | $40.43 | $41.69 | $39.35 | $40.85 | $40.85 | 4,821,103 |
| 2022-08-03 | $40.69 | $40.80 | $39.37 | $39.58 | $39.58 | 4,206,268 |
| 2022-08-02 | $40.75 | $41.04 | $39.74 | $40.34 | $40.34 | 1,857,187 |
| 2022-08-01 | $40.41 | $41.51 | $40.22 | $41.07 | $41.07 | 1,480,401 |
| 2022-07-29 | $40.58 | $40.85 | $40.24 | $40.65 | $40.65 | 1,557,630 |
| 2022-07-28 | $39.86 | $40.76 | $39.16 | $40.60 | $40.60 | 2,283,395 |
| 2022-07-27 | $39.20 | $39.87 | $38.69 | $39.70 | $39.70 | 2,168,557 |
| 2022-07-26 | $38.85 | $39.24 | $38.79 | $38.94 | $38.94 | 1,066,959 |
| 2022-07-25 | $39.22 | $39.67 | $38.85 | $39.12 | $39.12 | 1,215,498 |
| 2022-07-22 | $41.47 | $41.47 | $39.11 | $39.28 | $39.28 | 2,038,921 |
| 2022-07-21 | $40.26 | $41.29 | $40.07 | $41.20 | $41.20 | 1,075,985 |
| 2022-07-20 | $39.73 | $40.58 | $39.69 | $40.38 | $40.38 | 1,367,665 |
| 2022-07-19 | $39.51 | $40.16 | $39.37 | $40.01 | $40.01 | 1,233,868 |
| 2022-07-18 | $39.01 | $39.33 | $38.86 | $39.03 | $39.03 | 1,552,769 |
| 2022-07-15 | $37.83 | $38.86 | $37.69 | $38.79 | $38.79 | 1,492,262 |
| 2022-07-14 | $36.80 | $37.34 | $36.52 | $37.25 | $37.25 | 5,236,485 |
| 2022-07-13 | $37.49 | $37.60 | $36.90 | $37.22 | $37.22 | 1,253,113 |
| 2022-07-12 | $37.97 | $38.59 | $37.64 | $37.90 | $37.90 | 995,453 |
| 2022-07-11 | $39.06 | $39.44 | $38.36 | $38.46 | $38.46 | 1,145,606 |
| 2022-07-08 | $38.74 | $39.45 | $38.37 | $39.07 | $39.07 | 1,695,615 |
| 2022-07-07 | $38.41 | $38.94 | $38.23 | $38.75 | $38.75 | 1,224,540 |
| 2022-07-06 | $39.21 | $39.30 | $37.94 | $38.25 | $38.25 | 1,450,979 |
| 2022-07-05 | $38.54 | $39.13 | $38.02 | $39.09 | $39.09 | 1,662,798 |
| 2022-07-01 | $38.39 | $39.30 | $38.09 | $39.14 | $39.14 | 1,069,583 |
| 2022-06-30 | $38.39 | $38.81 | $37.80 | $38.54 | $38.54 | 1,812,866 |
| 2022-06-29 | $38.74 | $39.39 | $38.59 | $38.92 | $38.92 | 1,765,621 |
| 2022-06-28 | $38.96 | $39.79 | $38.49 | $38.56 | $38.56 | 1,950,036 |
| 2022-06-27 | $38.37 | $39.38 | $38.23 | $38.99 | $38.99 | 1,105,531 |
| 2022-06-24 | $37.31 | $38.50 | $37.26 | $38.39 | $38.39 | 1,854,355 |
| 2022-06-23 | $36.48 | $37.39 | $36.40 | $37.29 | $37.29 | 1,708,949 |
| 2022-06-22 | $35.73 | $36.66 | $35.57 | $36.30 | $36.30 | 1,875,553 |
| 2022-06-21 | $35.96 | $36.30 | $35.51 | $36.03 | $36.03 | 1,407,744 |
| 2022-06-17 | $35.99 | $36.49 | $35.53 | $35.59 | $35.59 | 2,504,937 |
| 2022-06-16 | $35.90 | $35.93 | $35.24 | $35.72 | $35.72 | 1,624,460 |
| 2022-06-15 | $37.74 | $37.75 | $35.99 | $36.59 | $36.59 | 1,399,020 |
| 2022-06-14 | $37.43 | $37.88 | $36.21 | $37.09 | $37.09 | 3,292,107 |
| 2022-06-13 | $39.40 | $39.78 | $38.17 | $38.47 | $38.47 | 1,344,860 |
| 2022-06-10 | $40.49 | $41.03 | $39.80 | $40.20 | $40.20 | 1,124,854 |
| 2022-06-09 | $41.96 | $42.42 | $41.24 | $41.25 | $41.25 | 1,234,011 |
| 2022-06-08 | $43.36 | $43.76 | $42.14 | $42.21 | $42.21 | 755,167 |
| 2022-06-07 | $43.00 | $43.86 | $43.00 | $43.75 | $43.75 | 1,846,986 |
| 2022-06-06 | $43.88 | $43.94 | $42.90 | $43.23 | $43.23 | 1,166,626 |
| 2022-06-03 | $43.62 | $43.62 | $42.78 | $43.18 | $43.18 | 2,232,497 |
| 2022-06-02 | $42.17 | $43.93 | $42.07 | $43.91 | $43.91 | 1,593,567 |
| 2022-06-01 | $43.36 | $43.63 | $40.62 | $42.01 | $42.01 | 3,068,492 |
| 2022-05-31 | $42.51 | $43.50 | $42.37 | $43.04 | $43.04 | 1,373,229 |
| 2022-05-27 | $42.26 | $43.00 | $42.16 | $42.99 | $42.99 | 863,565 |
| 2022-05-26 | $42.06 | $43.01 | $41.78 | $42.00 | $42.00 | 1,171,556 |
| 2022-05-25 | $41.49 | $42.56 | $41.49 | $41.95 | $41.95 | 1,844,871 |
| 2022-05-24 | $42.19 | $42.54 | $41.49 | $41.75 | $41.75 | 1,521,248 |
| 2022-05-23 | $42.38 | $42.88 | $41.86 | $42.38 | $42.38 | 1,549,543 |
| 2022-05-20 | $42.53 | $42.91 | $41.05 | $42.03 | $42.03 | 1,280,983 |
| 2022-05-19 | $40.83 | $42.60 | $40.83 | $42.09 | $42.09 | 1,260,866 |
| 2022-05-18 | $42.91 | $43.28 | $40.91 | $41.33 | $41.33 | 1,688,529 |
| 2022-05-17 | $42.63 | $42.93 | $41.89 | $42.92 | $42.92 | 1,709,571 |
| 2022-05-16 | $41.53 | $42.10 | $41.02 | $41.78 | $41.78 | 836,962 |
| 2022-05-13 | $42.15 | $42.91 | $41.47 | $41.75 | $41.75 | 1,702,838 |
| 2022-05-12 | $40.71 | $41.78 | $40.48 | $41.58 | $41.58 | 1,133,613 |
| 2022-05-11 | $42.06 | $43.25 | $41.12 | $41.29 | $41.29 | 1,673,186 |
| 2022-05-10 | $42.92 | $43.69 | $41.40 | $42.31 | $42.31 | 1,887,195 |
| 2022-05-09 | $44.14 | $44.51 | $42.64 | $42.87 | $42.87 | 2,041,423 |
| 2022-05-06 | $43.57 | $45.64 | $43.15 | $44.86 | $44.86 | 3,017,027 |
| 2022-05-05 | $44.81 | $45.50 | $42.67 | $43.73 | $43.73 | 4,839,091 |
| 2022-05-04 | $40.67 | $41.97 | $39.77 | $41.59 | $41.59 | 2,597,848 |
| 2022-05-03 | $39.61 | $41.07 | $39.41 | $40.67 | $40.67 | 2,239,159 |
| 2022-05-02 | $39.54 | $40.20 | $38.65 | $39.52 | $39.52 | 2,007,560 |
| 2022-04-29 | $40.57 | $41.01 | $39.31 | $39.62 | $39.62 | 1,899,632 |
| 2022-04-28 | $42.10 | $42.10 | $39.63 | $40.65 | $40.65 | 3,336,965 |
| 2022-04-27 | $42.54 | $43.00 | $41.88 | $41.99 | $41.99 | 1,418,844 |
| 2022-04-26 | $42.50 | $42.92 | $41.94 | $42.52 | $42.52 | 1,509,656 |
| 2022-04-25 | $42.58 | $42.97 | $42.00 | $42.83 | $42.83 | 1,402,641 |
| 2022-04-22 | $43.80 | $43.80 | $42.66 | $43.16 | $43.16 | 1,907,958 |
| 2022-04-21 | $45.65 | $45.76 | $44.08 | $44.08 | $44.08 | 1,300,617 |
| 2022-04-20 | $44.94 | $45.99 | $44.48 | $45.34 | $45.34 | 1,714,537 |
| 2022-04-19 | $45.40 | $45.40 | $43.67 | $44.56 | $44.56 | 2,918,784 |
| 2022-04-18 | $45.73 | $45.90 | $45.14 | $45.72 | $45.72 | 819,854 |
| 2022-04-14 | $46.04 | $46.59 | $45.83 | $45.84 | $45.84 | 797,045 |
| 2022-04-13 | $45.48 | $46.40 | $45.48 | $46.25 | $46.25 | 1,079,561 |
| 2022-04-12 | $46.30 | $46.71 | $45.27 | $45.41 | $45.41 | 1,141,922 |
| 2022-04-11 | $45.66 | $46.59 | $45.65 | $46.22 | $46.22 | 1,630,352 |
| 2022-04-08 | $46.25 | $46.77 | $46.00 | $46.13 | $46.13 | 1,190,758 |
| 2022-04-07 | $46.05 | $46.99 | $45.84 | $46.49 | $46.49 | 1,537,472 |
| 2022-04-06 | $46.41 | $46.70 | $45.89 | $46.21 | $46.21 | 1,479,953 |
| 2022-04-05 | $47.82 | $48.22 | $46.56 | $46.96 | $46.96 | 2,101,782 |
| 2022-04-04 | $47.98 | $48.09 | $46.95 | $47.62 | $47.62 | 2,285,731 |
| 2022-04-01 | $48.56 | $48.94 | $46.58 | $48.10 | $48.10 | 3,493,143 |
| 2022-03-31 | $48.72 | $50.19 | $48.65 | $48.71 | $48.71 | 3,083,037 |
| 2022-03-30 | $49.01 | $49.62 | $48.25 | $48.87 | $48.87 | 2,389,136 |
| 2022-03-29 | $50.90 | $52.03 | $48.26 | $49.10 | $49.10 | 3,946,014 |
| 2022-03-28 | $49.31 | $50.59 | $49.10 | $50.56 | $50.56 | 1,957,643 |
| 2022-03-25 | $50.01 | $50.25 | $49.11 | $49.46 | $49.46 | 983,132 |
| 2022-03-24 | $50.13 | $50.65 | $49.28 | $50.05 | $50.05 | 1,719,511 |
| 2022-03-23 | $50.46 | $50.54 | $49.69 | $49.74 | $49.74 | 1,500,129 |
| 2022-03-22 | $51.24 | $51.30 | $50.20 | $50.67 | $50.67 | 1,666,484 |
| 2022-03-21 | $50.00 | $51.35 | $49.79 | $50.90 | $50.90 | 2,832,763 |
| 2022-03-18 | $48.80 | $50.19 | $48.42 | $49.95 | $49.95 | 2,606,984 |
| 2022-03-17 | $47.61 | $49.40 | $47.31 | $49.38 | $49.38 | 2,090,080 |
| 2022-03-16 | $45.75 | $47.90 | $45.65 | $47.87 | $47.87 | 2,051,669 |
| 2022-03-15 | $44.44 | $45.45 | $44.28 | $45.38 | $45.38 | 1,297,107 |
| 2022-03-14 | $45.22 | $45.71 | $43.92 | $44.26 | $44.26 | 2,273,915 |
| 2022-03-11 | $47.21 | $47.97 | $44.87 | $45.06 | $45.06 | 2,712,540 |
| 2022-03-10 | $46.60 | $47.31 | $46.02 | $47.01 | $47.01 | 1,966,543 |
| 2022-03-09 | $46.17 | $47.54 | $45.97 | $47.21 | $47.21 | 2,963,789 |
| 2022-03-08 | $44.20 | $46.18 | $44.00 | $45.25 | $45.25 | 3,520,424 |
| 2022-03-07 | $46.43 | $46.43 | $43.96 | $44.01 | $44.01 | 2,256,029 |
| 2022-03-04 | $46.80 | $46.80 | $45.59 | $46.42 | $46.42 | 1,439,571 |
| 2022-03-03 | $48.00 | $48.26 | $46.46 | $47.02 | $47.02 | 1,863,873 |
| 2022-03-02 | $47.82 | $48.23 | $47.01 | $47.68 | $47.68 | 1,966,909 |
| 2022-03-01 | $47.83 | $48.55 | $47.10 | $47.63 | $47.63 | 2,305,960 |
| 2022-02-28 | $47.71 | $48.56 | $47.55 | $48.00 | $48.00 | 2,366,146 |
| 2022-02-25 | $47.59 | $49.03 | $47.35 | $48.52 | $48.52 | 1,687,694 |
| 2022-02-24 | $45.26 | $47.90 | $44.31 | $47.36 | $47.36 | 2,469,476 |
| 2022-02-23 | $47.36 | $48.49 | $47.03 | $47.23 | $47.23 | 2,183,741 |
| 2022-02-22 | $47.70 | $48.49 | $47.02 | $47.16 | $47.16 | 1,488,595 |
| 2022-02-18 | $48.82 | $49.53 | $47.74 | $47.92 | $47.92 | 1,375,226 |
| 2022-02-17 | $49.38 | $49.80 | $48.59 | $49.01 | $49.01 | 1,706,874 |
| 2022-02-16 | $48.00 | $49.92 | $47.85 | $49.75 | $49.75 | 2,457,039 |
| 2022-02-15 | $47.61 | $48.31 | $47.47 | $48.23 | $48.23 | 1,561,206 |
| 2022-02-14 | $47.08 | $47.98 | $45.92 | $46.86 | $46.86 | 1,694,062 |
| 2022-02-11 | $47.22 | $48.01 | $46.28 | $46.76 | $46.76 | 2,157,398 |
| 2022-02-10 | $44.97 | $48.38 | $44.69 | $47.14 | $47.14 | 4,424,953 |
| 2022-02-09 | $43.87 | $44.64 | $43.65 | $44.04 | $44.04 | 1,723,298 |
| 2022-02-08 | $42.70 | $43.75 | $42.54 | $43.37 | $43.37 | 1,490,703 |
| 2022-02-07 | $42.95 | $43.38 | $42.44 | $42.46 | $42.46 | 1,337,605 |
| 2022-02-04 | $42.79 | $43.27 | $42.12 | $42.88 | $42.88 | 1,176,731 |
| 2022-02-03 | $43.17 | $43.59 | $42.74 | $43.18 | $43.18 | 784,951 |
| 2022-02-02 | $43.43 | $44.15 | $43.23 | $43.82 | $43.82 | 1,382,127 |
| 2022-02-01 | $43.30 | $43.54 | $42.81 | $43.40 | $43.40 | 1,589,937 |
| 2022-01-31 | $42.94 | $43.47 | $42.76 | $43.24 | $43.24 | 1,450,569 |
| 2022-01-28 | $41.57 | $42.52 | $40.87 | $42.45 | $42.45 | 1,312,515 |
| 2022-01-27 | $42.97 | $43.14 | $41.04 | $41.40 | $41.40 | 2,828,433 |
| 2022-01-26 | $42.89 | $43.77 | $42.28 | $42.76 | $42.76 | 2,400,985 |
| 2022-01-25 | $42.64 | $42.82 | $41.24 | $42.27 | $42.27 | 1,394,814 |
| 2022-01-24 | $41.97 | $43.35 | $41.04 | $43.22 | $43.22 | 1,912,494 |
| 2022-01-21 | $43.02 | $43.57 | $42.01 | $42.88 | $42.88 | 1,533,947 |
| 2022-01-20 | $44.11 | $44.94 | $43.03 | $43.14 | $43.14 | 918,086 |
| 2022-01-19 | $45.11 | $45.31 | $43.59 | $43.81 | $43.81 | 1,177,354 |
| 2022-01-18 | $46.00 | $46.21 | $44.88 | $44.99 | $44.99 | 1,169,134 |
| 2022-01-14 | $45.13 | $46.44 | $45.13 | $46.31 | $46.31 | 2,131,363 |
| 2022-01-13 | $45.56 | $46.08 | $45.25 | $45.76 | $45.76 | 1,290,149 |
| 2022-01-12 | $45.50 | $46.09 | $45.26 | $45.34 | $45.34 | 696,637 |
| 2022-01-11 | $44.78 | $46.25 | $44.32 | $45.87 | $45.87 | 1,200,327 |
| 2022-01-10 | $43.92 | $44.59 | $43.17 | $44.50 | $44.50 | 1,581,104 |
| 2022-01-07 | $44.31 | $44.88 | $44.13 | $44.42 | $44.42 | 1,211,146 |
| 2022-01-06 | $44.51 | $44.59 | $43.49 | $44.29 | $44.29 | 1,291,350 |
| 2022-01-05 | $45.14 | $45.66 | $44.20 | $44.23 | $44.23 | 1,650,834 |
| 2022-01-04 | $44.96 | $45.66 | $44.57 | $44.84 | $44.84 | 1,934,028 |
| 2022-01-03 | $45.19 | $45.49 | $44.79 | $45.14 | $45.14 | 721,917 |
| 2021-12-31 | $45.03 | $45.85 | $45.01 | $45.06 | $45.06 | 779,788 |
| 2021-12-30 | $45.38 | $45.66 | $44.90 | $45.04 | $45.04 | 1,955,065 |
| 2021-12-29 | $45.43 | $46.08 | $45.20 | $45.28 | $45.28 | 760,047 |
| 2021-12-28 | $46.50 | $46.88 | $45.61 | $45.74 | $45.74 | 1,151,224 |
| 2021-12-27 | $46.12 | $46.78 | $45.58 | $46.74 | $46.74 | 1,345,688 |
| 2021-12-23 | $45.00 | $45.91 | $44.87 | $45.70 | $45.70 | 1,488,078 |
| 2021-12-22 | $42.67 | $44.79 | $42.46 | $44.75 | $44.75 | 2,359,903 |
| 2021-12-21 | $40.39 | $41.90 | $40.30 | $41.59 | $41.59 | 1,021,902 |
| 2021-12-20 | $40.39 | $40.59 | $38.99 | $40.13 | $40.13 | 813,938 |
| 2021-12-17 | $40.85 | $41.74 | $40.09 | $40.93 | $40.93 | 1,988,390 |
| 2021-12-16 | $41.41 | $42.64 | $40.87 | $40.97 | $40.97 | 1,795,330 |
| 2021-12-15 | $39.60 | $41.28 | $38.83 | $41.24 | $41.24 | 1,234,454 |
| 2021-12-14 | $40.32 | $40.83 | $39.49 | $39.60 | $39.60 | 998,339 |
| 2021-12-13 | $41.28 | $41.47 | $39.67 | $40.38 | $40.38 | 1,376,455 |
| 2021-12-10 | $41.33 | $41.46 | $40.73 | $41.11 | $41.11 | 762,435 |
| 2021-12-09 | $41.20 | $41.57 | $41.00 | $41.05 | $41.05 | 1,024,372 |
| 2021-12-08 | $41.41 | $41.97 | $41.39 | $41.77 | $41.77 | 684,785 |
| 2021-12-07 | $40.39 | $41.82 | $40.27 | $41.47 | $41.47 | 1,075,345 |
| 2021-12-06 | $39.17 | $40.46 | $38.56 | $40.00 | $40.00 | 1,591,976 |
| 2021-12-03 | $39.20 | $39.65 | $38.52 | $38.79 | $38.79 | 1,372,604 |
| 2021-12-02 | $38.39 | $39.24 | $38.07 | $39.01 | $39.01 | 716,485 |
| 2021-12-01 | $39.30 | $39.93 | $38.12 | $38.15 | $38.15 | 1,316,439 |
| 2021-11-30 | $38.96 | $39.05 | $38.19 | $38.80 | $38.80 | 1,198,732 |
| 2021-11-29 | $40.52 | $40.52 | $39.25 | $39.37 | $39.37 | 1,063,852 |
| 2021-11-26 | $40.40 | $40.70 | $39.72 | $40.08 | $40.08 | 689,202 |
| 2021-11-24 | $41.83 | $42.08 | $41.37 | $41.58 | $41.58 | 848,310 |
| 2021-11-23 | $42.19 | $42.40 | $41.78 | $41.94 | $41.94 | 918,966 |
| 2021-11-22 | $42.30 | $42.48 | $41.88 | $42.31 | $42.31 | 1,047,787 |
| 2021-11-19 | $42.50 | $42.83 | $42.07 | $42.10 | $42.10 | 1,077,319 |
| 2021-11-18 | $42.65 | $42.70 | $41.79 | $42.59 | $42.59 | 711,040 |
| 2021-11-17 | $42.30 | $43.00 | $42.08 | $42.70 | $42.70 | 1,799,318 |
| 2021-11-16 | $42.97 | $43.45 | $42.69 | $42.70 | $42.70 | 1,156,342 |
| 2021-11-15 | $43.20 | $43.43 | $42.52 | $42.79 | $42.79 | 989,748 |
| 2021-11-12 | $43.18 | $43.45 | $42.81 | $43.30 | $43.30 | 671,979 |
| 2021-11-11 | $43.20 | $43.26 | $42.23 | $42.87 | $42.87 | 1,434,938 |
| 2021-11-10 | $43.79 | $44.42 | $42.80 | $43.10 | $43.10 | 1,469,996 |
| 2021-11-09 | $42.79 | $43.91 | $42.70 | $43.90 | $43.90 | 1,583,533 |
| 2021-11-08 | $43.70 | $44.13 | $42.79 | $42.85 | $42.85 | 1,194,477 |
| 2021-11-05 | $42.52 | $43.89 | $42.52 | $43.34 | $43.34 | 1,661,654 |
| 2021-11-04 | $41.63 | $42.95 | $40.58 | $42.53 | $42.53 | 3,998,433 |
| 2021-11-03 | $40.36 | $40.84 | $40.15 | $40.38 | $40.38 | 1,061,800 |
| 2021-11-02 | $40.39 | $40.99 | $40.15 | $40.37 | $40.37 | 1,200,445 |
| 2021-11-01 | $39.31 | $40.45 | $39.31 | $40.12 | $40.12 | 1,106,699 |
| 2021-10-29 | $38.72 | $39.28 | $38.02 | $39.10 | $39.10 | 1,817,817 |
| 2021-10-28 | $38.04 | $39.46 | $38.04 | $38.86 | $38.86 | 1,071,916 |
| 2021-10-27 | $38.41 | $38.59 | $37.60 | $37.73 | $37.73 | 1,069,975 |
| 2021-10-26 | $39.14 | $39.51 | $38.10 | $38.61 | $38.61 | 1,193,311 |
| 2021-10-25 | $39.00 | $39.00 | $37.98 | $38.46 | $38.46 | 1,244,503 |
| 2021-10-22 | $38.76 | $39.36 | $38.75 | $39.07 | $39.07 | 560,035 |
| 2021-10-21 | $38.88 | $39.19 | $38.51 | $38.75 | $38.75 | 749,268 |
| 2021-10-20 | $38.61 | $39.29 | $38.56 | $38.92 | $38.92 | 1,205,109 |
| 2021-10-19 | $38.63 | $38.98 | $38.53 | $38.78 | $38.78 | 643,087 |
| 2021-10-18 | $38.26 | $38.62 | $37.61 | $38.40 | $38.40 | 1,056,805 |
| 2021-10-15 | $39.38 | $39.57 | $38.70 | $38.72 | $38.72 | 570,133 |
| 2021-10-14 | $38.68 | $39.17 | $38.64 | $39.09 | $39.09 | 1,263,503 |
| 2021-10-13 | $38.83 | $38.85 | $38.11 | $38.38 | $38.38 | 1,237,184 |
| 2021-10-12 | $39.23 | $39.30 | $38.64 | $38.99 | $38.99 | 1,168,967 |
| 2021-10-11 | $39.85 | $40.01 | $39.22 | $39.25 | $39.25 | 833,448 |
| 2021-10-08 | $40.24 | $40.68 | $39.95 | $39.97 | $39.97 | 818,042 |
| 2021-10-07 | $40.73 | $41.49 | $40.27 | $40.29 | $40.29 | 1,250,143 |
| 2021-10-06 | $40.78 | $40.80 | $39.82 | $40.47 | $40.47 | 1,829,621 |
| 2021-10-05 | $42.35 | $42.40 | $40.98 | $41.16 | $41.16 | 1,714,057 |
| 2021-10-04 | $42.48 | $43.27 | $41.82 | $42.16 | $42.16 | 1,181,502 |
| 2021-10-01 | $42.38 | $42.99 | $41.69 | $42.78 | $42.78 | 828,463 |
| 2021-09-30 | $43.17 | $43.17 | $41.81 | $41.81 | $41.81 | 1,528,456 |
| 2021-09-29 | $43.26 | $43.44 | $42.49 | $42.89 | $42.89 | 914,937 |
| 2021-09-28 | $42.16 | $43.27 | $41.83 | $43.00 | $43.00 | 2,024,560 |
| 2021-09-27 | $43.28 | $43.57 | $42.01 | $42.49 | $42.49 | 2,681,106 |
| 2021-09-24 | $42.22 | $43.35 | $41.97 | $43.28 | $43.28 | 1,367,739 |
| 2021-09-23 | $42.17 | $43.32 | $41.98 | $42.66 | $42.66 | 1,911,306 |
| 2021-09-22 | $41.11 | $42.25 | $40.47 | $41.80 | $41.80 | 2,034,933 |
| 2021-09-21 | $41.86 | $41.97 | $41.03 | $41.05 | $41.05 | 724,087 |
| 2021-09-20 | $41.77 | $42.31 | $41.04 | $41.58 | $41.58 | 1,465,461 |
| 2021-09-17 | $43.35 | $43.35 | $42.01 | $42.53 | $42.53 | 2,712,591 |
| 2021-09-16 | $43.67 | $43.90 | $43.18 | $43.45 | $43.45 | 1,579,951 |
| 2021-09-15 | $43.60 | $43.77 | $42.73 | $43.68 | $43.68 | 1,151,779 |
| 2021-09-14 | $43.75 | $44.38 | $43.46 | $43.52 | $43.52 | 1,282,072 |
| 2021-09-13 | $43.29 | $43.45 | $42.76 | $43.44 | $43.44 | 1,191,492 |
| 2021-09-10 | $43.69 | $43.91 | $42.98 | $43.04 | $43.04 | 2,047,388 |
| 2021-09-09 | $42.96 | $43.77 | $42.96 | $43.33 | $43.33 | 6,201,016 |
| 2021-09-08 | $42.47 | $43.67 | $42.47 | $43.17 | $43.17 | 936,336 |
| 2021-09-07 | $43.43 | $43.43 | $41.76 | $42.99 | $42.99 | 1,598,648 |
| 2021-09-03 | $43.90 | $44.14 | $43.29 | $43.37 | $43.37 | 552,053 |
| 2021-09-02 | $43.09 | $44.12 | $43.09 | $43.96 | $43.96 | 1,988,371 |
| 2021-09-01 | $43.02 | $43.13 | $42.06 | $42.81 | $42.81 | 1,013,779 |
| 2021-08-31 | $42.80 | $43.23 | $42.50 | $42.79 | $42.79 | 844,457 |
| 2021-08-30 | $42.75 | $43.78 | $42.50 | $42.74 | $42.74 | 2,506,901 |
| 2021-08-27 | $41.67 | $42.69 | $41.47 | $42.67 | $42.67 | 1,361,036 |
| 2021-08-26 | $41.99 | $42.16 | $41.20 | $41.40 | $41.40 | 1,438,353 |
| 2021-08-25 | $41.99 | $42.39 | $41.67 | $42.09 | $42.09 | 831,210 |
| 2021-08-24 | $41.07 | $42.20 | $40.97 | $42.03 | $42.03 | 1,708,418 |
| 2021-08-23 | $41.07 | $41.43 | $40.76 | $41.07 | $41.07 | 2,094,756 |
| 2021-08-20 | $40.10 | $40.80 | $39.81 | $40.75 | $40.75 | 523,200 |
| 2021-08-19 | $39.82 | $40.54 | $39.82 | $40.17 | $40.17 | 685,753 |
| 2021-08-18 | $41.32 | $41.52 | $40.31 | $40.31 | $40.31 | 1,077,580 |
| 2021-08-17 | $40.49 | $41.20 | $39.90 | $41.16 | $41.16 | 2,052,482 |
| 2021-08-16 | $40.01 | $40.73 | $39.31 | $40.70 | $40.70 | 1,147,779 |
| 2021-08-13 | $39.94 | $40.20 | $39.68 | $40.01 | $40.01 | 500,812 |
| 2021-08-12 | $40.09 | $40.46 | $39.69 | $40.02 | $40.02 | 1,123,146 |
| 2021-08-11 | $40.04 | $40.49 | $39.58 | $40.17 | $40.17 | 1,243,533 |
| 2021-08-10 | $40.26 | $40.42 | $39.53 | $39.75 | $39.75 | 1,854,658 |
| 2021-08-09 | $40.96 | $40.96 | $40.08 | $40.32 | $40.32 | 1,116,777 |
| 2021-08-06 | $40.98 | $41.42 | $40.39 | $41.17 | $41.17 | 1,353,715 |
| 2021-08-05 | $40.69 | $41.26 | $40.15 | $40.75 | $40.75 | 2,467,264 |
| 2021-08-04 | $42.58 | $44.50 | $40.16 | $40.54 | $40.54 | 5,391,884 |
| 2021-08-03 | $43.71 | $44.24 | $43.10 | $43.78 | $43.78 | 2,203,321 |
| 2021-08-02 | $43.22 | $44.08 | $43.20 | $43.83 | $43.83 | 2,642,531 |
| 2021-07-30 | $42.31 | $43.28 | $42.25 | $43.08 | $43.08 | 3,534,806 |
| 2021-07-29 | $42.40 | $42.85 | $42.20 | $42.62 | $42.62 | 1,267,299 |
| 2021-07-28 | $42.13 | $42.65 | $41.62 | $42.18 | $42.18 | 1,909,177 |
| 2021-07-27 | $41.76 | $42.07 | $41.35 | $41.92 | $41.92 | 947,609 |
| 2021-07-26 | $41.44 | $41.85 | $40.96 | $41.77 | $41.77 | 1,037,720 |
| 2021-07-23 | $42.02 | $42.06 | $41.30 | $41.51 | $41.51 | 1,322,555 |
| 2021-07-22 | $42.24 | $42.25 | $41.23 | $41.82 | $41.82 | 1,587,679 |
| 2021-07-21 | $41.23 | $42.31 | $41.07 | $42.30 | $42.30 | 1,232,159 |
| 2021-07-20 | $40.14 | $41.15 | $39.66 | $40.86 | $40.86 | 1,173,221 |
| 2021-07-19 | $40.10 | $40.36 | $39.36 | $39.99 | $39.99 | 2,416,097 |
| 2021-07-16 | $42.00 | $42.34 | $40.92 | $40.95 | $40.95 | 1,817,287 |
| 2021-07-15 | $42.20 | $42.42 | $41.57 | $41.91 | $41.91 | 1,053,046 |
| 2021-07-14 | $42.95 | $43.22 | $42.32 | $42.55 | $42.55 | 1,529,150 |
| 2021-07-13 | $43.98 | $44.05 | $42.80 | $42.84 | $42.84 | 1,116,959 |
| 2021-07-12 | $43.53 | $44.33 | $43.18 | $44.09 | $44.09 | 1,107,599 |
| 2021-07-09 | $43.13 | $43.76 | $43.05 | $43.61 | $43.61 | 1,131,995 |
| 2021-07-08 | $42.95 | $43.43 | $42.60 | $42.79 | $42.79 | 969,831 |
| 2021-07-07 | $43.14 | $43.71 | $43.14 | $43.69 | $43.69 | 1,164,130 |
| 2021-07-06 | $43.17 | $43.34 | $42.61 | $43.25 | $43.25 | 1,145,414 |
| 2021-07-02 | $43.93 | $43.93 | $43.00 | $43.33 | $43.33 | 1,063,081 |
| 2021-07-01 | $43.43 | $43.89 | $43.27 | $43.77 | $43.77 | 1,030,967 |
| 2021-06-30 | $43.40 | $43.74 | $42.88 | $43.21 | $43.21 | 1,332,751 |
| 2021-06-29 | $43.67 | $44.23 | $42.96 | $43.51 | $43.51 | 1,785,389 |
| 2021-06-28 | $43.92 | $44.18 | $43.14 | $43.63 | $43.63 | 867,544 |
| 2021-06-25 | $43.55 | $44.16 | $43.21 | $43.92 | $43.92 | 1,885,258 |
| 2021-06-24 | $43.15 | $43.48 | $42.15 | $43.38 | $43.38 | 1,852,694 |
| 2021-06-23 | $43.45 | $44.05 | $42.83 | $42.85 | $42.85 | 1,963,802 |
| 2021-06-22 | $43.31 | $43.67 | $42.98 | $43.45 | $43.45 | 1,673,557 |
| 2021-06-21 | $43.27 | $43.76 | $42.77 | $43.55 | $43.55 | 1,193,974 |
| 2021-06-18 | $43.16 | $43.61 | $42.66 | $42.77 | $42.77 | 2,403,463 |
| 2021-06-17 | $43.86 | $44.11 | $42.94 | $43.68 | $43.68 | 1,001,263 |
| 2021-06-16 | $44.10 | $44.50 | $43.80 | $43.96 | $43.96 | 837,078 |
| 2021-06-15 | $43.52 | $44.40 | $43.52 | $44.25 | $44.25 | 2,080,228 |
| 2021-06-14 | $43.94 | $44.06 | $43.30 | $43.50 | $43.50 | 836,396 |
| 2021-06-11 | $43.85 | $44.20 | $43.72 | $44.06 | $44.06 | 1,036,697 |
| 2021-06-10 | $43.25 | $43.71 | $42.94 | $43.60 | $43.60 | 1,273,111 |
| 2021-06-09 | $43.10 | $43.35 | $42.67 | $43.15 | $43.15 | 895,641 |
| 2021-06-08 | $42.18 | $43.04 | $41.67 | $42.98 | $42.98 | 1,112,726 |
| 2021-06-07 | $42.36 | $42.82 | $41.99 | $42.11 | $42.11 | 1,722,252 |
| 2021-06-04 | $42.37 | $42.56 | $41.87 | $42.12 | $42.12 | 697,018 |
| 2021-06-03 | $41.11 | $42.20 | $40.39 | $42.06 | $42.06 | 1,602,781 |
| 2021-06-02 | $42.69 | $42.84 | $41.35 | $41.38 | $41.38 | 2,497,370 |
| 2021-06-01 | $43.84 | $44.01 | $42.79 | $42.92 | $42.92 | 1,272,065 |
| 2021-05-28 | $44.24 | $44.24 | $43.55 | $43.64 | $43.64 | 1,202,011 |
| 2021-05-27 | $44.00 | $44.10 | $43.65 | $44.00 | $44.00 | 1,266,711 |
| 2021-05-26 | $43.25 | $43.83 | $43.19 | $43.65 | $43.65 | 2,327,400 |
| 2021-05-25 | $44.40 | $44.61 | $43.52 | $43.56 | $43.56 | 1,222,641 |
| 2021-05-24 | $44.34 | $44.46 | $43.80 | $44.16 | $44.16 | 1,065,732 |
| 2021-05-21 | $44.34 | $44.73 | $44.00 | $44.01 | $44.01 | 1,209,210 |
| 2021-05-20 | $44.27 | $44.44 | $43.88 | $44.20 | $44.20 | 1,377,372 |
| 2021-05-19 | $43.79 | $44.30 | $43.31 | $44.25 | $44.25 | 1,361,765 |
| 2021-05-18 | $44.93 | $45.37 | $44.48 | $44.49 | $44.49 | 777,624 |
| 2021-05-17 | $45.07 | $45.50 | $44.93 | $45.06 | $45.06 | 2,207,724 |
| 2021-05-14 | $44.29 | $45.76 | $44.13 | $45.23 | $45.23 | 1,557,452 |
| 2021-05-13 | $44.36 | $44.81 | $43.81 | $43.94 | $43.94 | 4,463,163 |
| 2021-05-12 | $44.85 | $45.10 | $43.78 | $44.02 | $44.02 | 1,538,635 |
| 2021-05-11 | $44.63 | $45.50 | $44.03 | $45.17 | $45.17 | 1,591,144 |
| 2021-05-10 | $45.58 | $46.17 | $44.97 | $45.28 | $45.28 | 2,049,747 |
| 2021-05-07 | $45.00 | $46.52 | $44.70 | $45.48 | $45.48 | 3,163,294 |
| 2021-05-06 | $42.79 | $44.85 | $42.79 | $44.84 | $44.84 | 3,925,303 |
| 2021-05-05 | $44.29 | $44.29 | $42.75 | $42.84 | $42.84 | 2,608,100 |
| 2021-05-04 | $43.30 | $43.97 | $42.60 | $43.92 | $43.92 | 2,268,083 |
| 2021-05-03 | $43.73 | $43.87 | $43.05 | $43.45 | $43.45 | 1,382,470 |
| 2021-04-30 | $43.54 | $43.91 | $43.14 | $43.28 | $43.28 | 1,114,713 |
| 2021-04-29 | $44.75 | $44.75 | $43.58 | $43.90 | $43.90 | 2,130,854 |
| 2021-04-28 | $43.48 | $44.40 | $43.09 | $44.15 | $44.15 | 1,818,588 |
| 2021-04-27 | $43.75 | $44.03 | $43.29 | $43.65 | $43.65 | 1,066,468 |
| 2021-04-26 | $43.93 | $44.30 | $43.66 | $43.87 | $43.87 | 1,143,442 |
| 2021-04-23 | $43.69 | $44.37 | $43.46 | $44.07 | $44.07 | 830,478 |
| 2021-04-22 | $43.71 | $43.88 | $42.96 | $43.43 | $43.43 | 933,092 |
| 2021-04-21 | $42.39 | $43.78 | $42.34 | $43.60 | $43.60 | 1,131,076 |
| 2021-04-20 | $42.67 | $42.85 | $41.88 | $42.29 | $42.29 | 1,572,720 |
| 2021-04-19 | $42.28 | $42.99 | $42.19 | $42.67 | $42.67 | 1,518,364 |
| 2021-04-16 | $42.00 | $42.60 | $41.88 | $42.52 | $42.52 | 1,904,767 |
| 2021-04-15 | $41.81 | $42.21 | $41.53 | $41.92 | $41.92 | 1,182,280 |
| 2021-04-14 | $41.82 | $42.60 | $41.48 | $41.56 | $41.56 | 1,797,540 |
| 2021-04-13 | $41.88 | $42.34 | $41.68 | $42.15 | $42.15 | 1,911,423 |
| 2021-04-12 | $41.84 | $42.37 | $41.21 | $41.76 | $41.76 | 2,899,602 |
| 2021-04-09 | $43.50 | $43.54 | $41.53 | $42.28 | $42.28 | 36,578,985 |
| 2021-04-08 | $43.40 | $43.74 | $42.91 | $43.35 | $43.35 | 7,635,531 |
| 2021-04-07 | $44.74 | $45.00 | $42.81 | $43.47 | $43.47 | 13,574,770 |
| 2021-04-06 | $41.76 | $42.25 | $40.59 | $40.91 | $40.91 | 1,933,937 |
| 2021-04-05 | $41.23 | $41.88 | $40.28 | $41.76 | $41.76 | 2,010,467 |
| 2021-04-01 | $40.59 | $41.23 | $39.78 | $40.83 | $40.83 | 1,413,350 |
| 2021-03-31 | $40.85 | $41.37 | $40.04 | $40.80 | $40.80 | 2,709,320 |
| 2021-03-30 | $40.66 | $41.04 | $40.39 | $40.86 | $40.86 | 1,024,780 |
| 2021-03-29 | $40.77 | $41.59 | $40.61 | $40.83 | $40.83 | 870,011 |
| 2021-03-26 | $40.72 | $41.16 | $40.21 | $41.16 | $41.16 | 446,979 |
| 2021-03-25 | $39.23 | $40.74 | $38.75 | $40.65 | $40.65 | 896,120 |
| 2021-03-24 | $40.02 | $40.43 | $39.42 | $39.55 | $39.55 | 1,130,733 |
| 2021-03-23 | $40.57 | $40.72 | $39.38 | $39.64 | $39.64 | 2,064,932 |
| 2021-03-22 | $41.21 | $41.39 | $40.24 | $40.68 | $40.68 | 830,899 |
| 2021-03-19 | $40.72 | $41.64 | $40.53 | $41.44 | $41.44 | 1,499,351 |
| 2021-03-18 | $40.72 | $41.75 | $40.63 | $40.66 | $40.66 | 667,521 |
| 2021-03-17 | $40.38 | $41.27 | $40.17 | $41.04 | $41.04 | 717,307 |
| 2021-03-16 | $41.61 | $41.85 | $40.22 | $40.56 | $40.56 | 754,107 |
| 2021-03-15 | $40.97 | $41.87 | $40.88 | $41.63 | $41.63 | 767,583 |
| 2021-03-12 | $40.27 | $40.94 | $40.27 | $40.75 | $40.75 | 731,803 |
| 2021-03-11 | $39.66 | $40.46 | $39.48 | $40.30 | $40.30 | 1,127,855 |
| 2021-03-10 | $39.68 | $40.20 | $39.44 | $39.74 | $39.74 | 823,423 |
| 2021-03-09 | $38.97 | $39.61 | $38.78 | $39.35 | $39.35 | 1,002,150 |
| 2021-03-08 | $39.29 | $39.70 | $38.31 | $38.47 | $38.47 | 2,654,861 |
| 2021-03-05 | $38.45 | $38.92 | $36.73 | $38.89 | $38.89 | 1,113,703 |
| 2021-03-04 | $38.46 | $39.10 | $36.74 | $37.86 | $37.86 | 998,695 |
| 2021-03-03 | $39.50 | $39.55 | $38.20 | $38.66 | $38.66 | 682,122 |
| 2021-03-02 | $39.72 | $39.87 | $39.19 | $39.38 | $39.38 | 1,249,035 |
| 2021-03-01 | $39.10 | $40.19 | $39.10 | $39.47 | $39.47 | 1,186,488 |
| 2021-02-26 | $38.46 | $39.50 | $37.65 | $38.54 | $38.54 | 1,615,575 |
| 2021-02-25 | $38.97 | $38.99 | $37.50 | $37.94 | $37.94 | 760,661 |
| 2021-02-24 | $37.84 | $39.29 | $37.66 | $39.16 | $39.16 | 1,521,096 |
| 2021-02-23 | $37.89 | $38.57 | $37.41 | $37.66 | $37.66 | 1,170,652 |
| 2021-02-22 | $38.08 | $38.69 | $37.80 | $38.30 | $38.30 | 1,025,999 |
| 2021-02-19 | $38.07 | $38.73 | $38.00 | $38.31 | $38.31 | 2,002,486 |
| 2021-02-18 | $37.69 | $38.24 | $37.50 | $37.71 | $37.71 | 1,494,004 |
| 2021-02-17 | $38.61 | $38.75 | $37.37 | $38.12 | $38.12 | 1,321,999 |
| 2021-02-16 | $40.52 | $40.53 | $38.62 | $38.89 | $38.89 | 1,838,655 |
| 2021-02-12 | $39.50 | $40.36 | $39.29 | $40.35 | $40.35 | 2,286,145 |
| 2021-02-11 | $39.31 | $41.40 | $39.13 | $39.78 | $39.78 | 4,574,407 |
| 2021-02-10 | $39.20 | $39.70 | $38.63 | $38.94 | $38.94 | 1,574,399 |
| 2021-02-09 | $38.87 | $39.20 | $38.38 | $38.93 | $38.93 | 1,191,700 |
| 2021-02-08 | $37.84 | $39.26 | $37.84 | $39.07 | $39.07 | 1,812,921 |
| 2021-02-05 | $39.10 | $39.31 | $37.33 | $37.70 | $37.70 | 1,404,293 |
| 2021-02-04 | $37.03 | $38.50 | $36.86 | $37.94 | $37.94 | 1,851,290 |
| 2021-02-03 | $36.50 | $37.04 | $36.34 | $36.86 | $36.86 | 2,619,724 |
| 2021-02-02 | $36.66 | $37.77 | $36.27 | $36.45 | $36.45 | 2,748,109 |
| 2021-02-01 | $35.78 | $36.36 | $35.29 | $36.02 | $36.02 | 1,076,820 |
| 2021-01-29 | $36.20 | $36.39 | $34.50 | $35.54 | $35.54 | 1,336,936 |
| 2021-01-28 | $35.69 | $37.09 | $35.33 | $36.31 | $36.31 | 2,094,363 |
| 2021-01-27 | $35.66 | $36.27 | $33.75 | $35.40 | $35.40 | 2,363,561 |
| 2021-01-26 | $36.90 | $37.30 | $36.48 | $36.69 | $36.69 | 1,851,499 |
| 2021-01-25 | $36.55 | $36.76 | $35.43 | $36.51 | $36.51 | 1,107,579 |
| 2021-01-22 | $36.37 | $36.73 | $35.91 | $36.58 | $36.58 | 837,724 |
| 2021-01-21 | $36.90 | $37.03 | $35.61 | $36.36 | $36.36 | 1,262,050 |
| 2021-01-20 | $36.33 | $36.78 | $36.19 | $36.69 | $36.69 | 1,400,500 |
| 2021-01-19 | $36.20 | $36.49 | $35.67 | $36.21 | $36.21 | 971,620 |
| 2021-01-15 | $35.06 | $35.99 | $34.42 | $35.76 | $35.76 | 2,759,454 |
| 2021-01-14 | $35.69 | $36.16 | $35.00 | $35.19 | $35.19 | 3,587,443 |
| 2021-01-13 | $35.80 | $36.34 | $35.77 | $35.84 | $35.84 | 2,196,602 |
| 2021-01-12 | $35.25 | $36.50 | $35.11 | $35.98 | $35.98 | 1,640,993 |
| 2021-01-11 | $34.45 | $35.38 | $34.45 | $35.07 | $35.07 | 917,909 |
| 2021-01-08 | $35.30 | $35.70 | $34.40 | $34.95 | $34.95 | 1,125,983 |
| 2021-01-07 | $35.49 | $36.00 | $34.14 | $34.46 | $34.46 | 1,183,202 |
| 2021-01-06 | $34.02 | $35.10 | $33.88 | $34.89 | $34.89 | 1,667,177 |
| 2021-01-05 | $32.36 | $34.21 | $32.14 | $33.81 | $33.81 | 750,816 |
| 2021-01-04 | $34.16 | $34.56 | $32.49 | $32.95 | $32.95 | 1,004,726 |
| 2020-12-31 | $32.93 | $33.88 | $32.77 | $33.73 | $33.73 | 784,531 |
| 2020-12-30 | $32.90 | $33.51 | $32.81 | $33.15 | $33.15 | 637,610 |
| 2020-12-29 | $33.10 | $33.47 | $32.69 | $32.84 | $32.84 | 693,735 |
| 2020-12-28 | $32.66 | $33.17 | $32.52 | $32.84 | $32.84 | 574,118 |
| 2020-12-24 | $32.95 | $33.03 | $32.10 | $32.44 | $32.44 | 228,367 |
| 2020-12-23 | $32.81 | $32.96 | $32.49 | $32.74 | $32.74 | 599,754 |
| 2020-12-22 | $32.58 | $33.31 | $32.26 | $32.52 | $32.52 | 748,099 |
| 2020-12-21 | $32.00 | $32.56 | $31.39 | $32.52 | $32.52 | 563,548 |
| 2020-12-18 | $32.78 | $33.33 | $32.33 | $32.69 | $32.69 | 1,668,779 |
| 2020-12-17 | $32.15 | $33.19 | $31.88 | $32.81 | $32.81 | 924,344 |
| 2020-12-16 | $32.01 | $32.46 | $31.50 | $32.05 | $32.05 | 1,049,119 |
| 2020-12-15 | $31.17 | $32.40 | $30.68 | $32.01 | $32.01 | 1,131,873 |
| 2020-12-14 | $31.36 | $31.85 | $30.60 | $30.65 | $30.65 | 1,126,161 |
| 2020-12-11 | $32.11 | $32.49 | $30.62 | $30.88 | $30.88 | 1,151,456 |
| 2020-12-10 | $31.36 | $32.36 | $31.09 | $32.31 | $32.31 | 688,971 |
| 2020-12-09 | $32.39 | $32.57 | $31.52 | $31.66 | $31.66 | 1,334,881 |
| 2020-12-08 | $31.66 | $32.13 | $31.52 | $32.11 | $32.11 | 1,033,480 |
| 2020-12-07 | $32.36 | $32.91 | $31.57 | $31.67 | $31.67 | 824,652 |
| 2020-12-04 | $31.91 | $32.54 | $31.47 | $32.35 | $32.35 | 1,272,447 |
| 2020-12-03 | $30.98 | $32.60 | $30.75 | $31.85 | $31.85 | 2,154,947 |
| 2020-12-02 | $30.08 | $31.65 | $29.79 | $31.15 | $31.15 | 1,801,689 |
| 2020-12-01 | $30.06 | $30.61 | $29.82 | $30.07 | $30.07 | 799,861 |
| 2020-11-30 | $29.72 | $30.04 | $29.31 | $29.73 | $29.73 | 1,112,301 |
| 2020-11-27 | $29.36 | $30.00 | $29.29 | $29.51 | $29.51 | 488,868 |
| 2020-11-25 | $29.54 | $29.65 | $28.63 | $29.12 | $29.12 | 721,246 |
| 2020-11-24 | $29.71 | $29.80 | $28.89 | $29.49 | $29.49 | 3,735,894 |
| 2020-11-23 | $29.06 | $29.40 | $28.43 | $29.23 | $29.23 | 2,173,620 |
| 2020-11-20 | $29.00 | $29.50 | $28.89 | $28.98 | $28.98 | 1,297,297 |
| 2020-11-19 | $28.84 | $29.20 | $28.31 | $29.07 | $29.07 | 1,466,567 |
| 2020-11-18 | $28.82 | $29.77 | $28.61 | $28.66 | $28.66 | 1,191,647 |
| 2020-11-17 | $28.61 | $28.85 | $27.79 | $28.76 | $28.76 | 1,543,391 |
| 2020-11-16 | $30.63 | $30.69 | $28.93 | $29.11 | $29.11 | 1,618,965 |
| 2020-11-13 | $29.58 | $30.44 | $29.25 | $29.78 | $29.78 | 1,512,463 |
| 2020-11-12 | $29.28 | $29.63 | $28.87 | $29.20 | $29.20 | 934,199 |
| 2020-11-11 | $30.50 | $30.50 | $28.60 | $29.52 | $29.52 | 968,399 |
| 2020-11-10 | $29.49 | $30.98 | $29.20 | $30.24 | $30.24 | 1,947,151 |
| 2020-11-09 | $29.99 | $33.09 | $29.11 | $29.62 | $29.62 | 3,170,227 |
| 2020-11-06 | $27.59 | $27.90 | $27.16 | $27.31 | $27.31 | 873,910 |
| 2020-11-05 | $27.01 | $27.76 | $26.86 | $27.59 | $27.59 | 947,590 |
| 2020-11-04 | $27.12 | $27.64 | $26.35 | $26.76 | $26.76 | 1,420,141 |
| 2020-11-03 | $27.44 | $28.06 | $26.72 | $26.93 | $26.93 | 1,331,902 |
| 2020-11-02 | $26.83 | $27.35 | $26.02 | $27.02 | $27.02 | 2,332,039 |
| 2020-10-30 | $26.75 | $28.52 | $26.00 | $26.42 | $26.42 | 3,537,259 |
| 2020-10-29 | $24.44 | $25.12 | $24.29 | $24.93 | $24.93 | 1,570,229 |
| 2020-10-28 | $25.54 | $25.72 | $24.30 | $24.50 | $24.50 | 1,214,469 |
| 2020-10-27 | $26.49 | $27.02 | $25.99 | $26.05 | $26.05 | 1,051,670 |
| 2020-10-26 | $27.16 | $27.32 | $26.12 | $26.39 | $26.39 | 1,448,764 |
| 2020-10-23 | $27.71 | $28.19 | $27.35 | $27.64 | $27.64 | 1,413,940 |
| 2020-10-22 | $26.98 | $28.48 | $26.64 | $27.56 | $27.56 | 2,452,479 |
| 2020-10-21 | $26.10 | $26.95 | $25.89 | $26.35 | $26.35 | 939,502 |
| 2020-10-20 | $26.27 | $26.81 | $25.94 | $26.17 | $26.17 | 2,226,416 |
| 2020-10-19 | $27.15 | $27.37 | $26.13 | $26.15 | $26.15 | 1,137,004 |
| 2020-10-16 | $26.61 | $27.02 | $26.43 | $26.89 | $26.89 | 1,569,475 |
| 2020-10-15 | $25.51 | $26.35 | $25.50 | $26.26 | $26.26 | 777,242 |
| 2020-10-14 | $25.80 | $26.39 | $25.79 | $25.99 | $25.99 | 767,726 |
| 2020-10-13 | $26.68 | $26.88 | $25.64 | $25.78 | $25.78 | 1,358,988 |
| 2020-10-12 | $26.81 | $26.97 | $26.50 | $26.82 | $26.82 | 734,993 |
| 2020-10-09 | $26.94 | $27.03 | $26.21 | $26.53 | $26.53 | 1,110,329 |
| 2020-10-08 | $26.43 | $26.65 | $25.89 | $26.64 | $26.64 | 956,475 |
| 2020-10-07 | $25.73 | $26.42 | $25.67 | $26.13 | $26.13 | 1,097,108 |
| 2020-10-06 | $25.45 | $26.16 | $25.21 | $25.35 | $25.35 | 692,964 |
| 2020-10-05 | $24.92 | $25.50 | $24.69 | $25.25 | $25.25 | 1,923,029 |
| 2020-10-02 | $23.95 | $24.89 | $23.63 | $24.57 | $24.57 | 1,069,519 |
| 2020-10-01 | $24.80 | $25.84 | $23.59 | $24.49 | $24.49 | 2,653,352 |
| 2020-09-30 | $24.26 | $25.03 | $24.16 | $24.68 | $24.68 | 1,052,619 |
| 2020-09-29 | $24.62 | $24.80 | $24.18 | $24.35 | $24.35 | 1,180,361 |
| 2020-09-28 | $24.25 | $24.76 | $24.17 | $24.45 | $24.45 | 928,912 |
| 2020-09-25 | $23.07 | $23.94 | $22.88 | $23.88 | $23.88 | 811,921 |
| 2020-09-24 | $22.67 | $23.82 | $22.51 | $23.22 | $23.22 | 2,526,392 |
| 2020-09-23 | $23.69 | $23.85 | $22.69 | $22.82 | $22.82 | 1,572,860 |
| 2020-09-22 | $23.59 | $24.10 | $23.36 | $23.68 | $23.68 | 2,105,106 |
| 2020-09-21 | $23.80 | $24.11 | $23.20 | $23.48 | $23.48 | 2,742,636 |
| 2020-09-18 | $25.49 | $25.58 | $24.24 | $24.39 | $24.39 | 3,204,610 |
| 2020-09-17 | $25.14 | $25.77 | $24.73 | $25.64 | $25.64 | 1,378,363 |
| 2020-09-16 | $26.32 | $26.48 | $25.52 | $25.54 | $25.54 | 1,642,942 |
| 2020-09-15 | $26.15 | $26.64 | $25.74 | $26.07 | $26.07 | 1,575,786 |
| 2020-09-14 | $25.25 | $26.12 | $25.17 | $25.79 | $25.79 | 1,151,169 |
| 2020-09-11 | $25.11 | $25.66 | $24.86 | $24.99 | $24.99 | 2,202,276 |
| 2020-09-10 | $24.70 | $25.53 | $24.65 | $24.86 | $24.86 | 2,004,852 |
| 2020-09-09 | $23.71 | $24.65 | $23.71 | $24.36 | $24.36 | 2,054,744 |
| 2020-09-08 | $23.44 | $24.07 | $23.01 | $23.40 | $23.40 | 1,102,309 |
| 2020-09-04 | $24.29 | $24.59 | $23.26 | $23.89 | $23.89 | 1,429,813 |
| 2020-09-03 | $24.52 | $24.79 | $23.58 | $24.20 | $24.20 | 2,012,475 |
| 2020-09-02 | $24.09 | $24.72 | $23.60 | $24.68 | $24.68 | 1,043,285 |
| 2020-09-01 | $23.86 | $24.18 | $23.72 | $24.03 | $24.03 | 744,360 |
| 2020-08-31 | $23.89 | $24.21 | $23.66 | $23.99 | $23.99 | 920,656 |
| 2020-08-28 | $23.55 | $24.05 | $23.38 | $23.93 | $23.93 | 752,801 |
| 2020-08-27 | $23.20 | $23.85 | $23.14 | $23.55 | $23.55 | 788,481 |
| 2020-08-26 | $23.45 | $23.54 | $22.98 | $23.22 | $23.22 | 354,858 |
| 2020-08-25 | $23.17 | $23.66 | $22.93 | $23.55 | $23.55 | 746,651 |
| 2020-08-24 | $23.13 | $23.96 | $23.05 | $23.28 | $23.28 | 950,220 |
| 2020-08-21 | $22.55 | $23.02 | $22.55 | $22.76 | $22.76 | 514,810 |
| 2020-08-20 | $23.28 | $23.34 | $22.47 | $22.73 | $22.73 | 838,084 |
| 2020-08-19 | $23.74 | $23.97 | $23.35 | $23.42 | $23.42 | 966,782 |
| 2020-08-18 | $23.79 | $23.91 | $23.61 | $23.68 | $23.68 | 923,959 |
| 2020-08-17 | $23.90 | $24.01 | $23.54 | $23.75 | $23.75 | 742,780 |
| 2020-08-14 | $23.83 | $24.31 | $23.56 | $23.85 | $23.85 | 584,127 |
| 2020-08-13 | $23.27 | $24.16 | $23.13 | $24.10 | $24.10 | 1,601,935 |
| 2020-08-12 | $23.28 | $23.72 | $23.03 | $23.32 | $23.32 | 1,114,453 |
| 2020-08-11 | $23.24 | $23.55 | $23.08 | $23.14 | $23.14 | 1,168,611 |
| 2020-08-10 | $23.48 | $24.00 | $22.83 | $22.88 | $22.88 | 1,616,593 |
| 2020-08-07 | $22.73 | $23.39 | $22.69 | $23.37 | $23.37 | 811,504 |
| 2020-08-06 | $22.81 | $23.28 | $22.65 | $22.71 | $22.71 | 1,219,387 |
| 2020-08-05 | $23.00 | $23.14 | $22.80 | $23.01 | $23.01 | 851,946 |
| 2020-08-04 | $22.09 | $23.14 | $22.00 | $22.84 | $22.84 | 2,032,860 |
| 2020-08-03 | $21.87 | $22.46 | $21.75 | $22.13 | $22.13 | 1,270,894 |
| 2020-07-31 | $23.13 | $23.49 | $20.97 | $21.87 | $21.87 | 3,494,357 |
| 2020-07-30 | $22.26 | $22.98 | $22.07 | $22.59 | $22.59 | 1,744,776 |
| 2020-07-29 | $22.15 | $23.01 | $22.10 | $22.74 | $22.74 | 2,160,726 |
| 2020-07-28 | $22.35 | $22.53 | $21.92 | $21.94 | $21.94 | 1,065,091 |
| 2020-07-27 | $22.21 | $22.36 | $21.85 | $22.26 | $22.26 | 2,252,296 |
| 2020-07-24 | $22.33 | $22.53 | $21.89 | $22.24 | $22.24 | 655,954 |
| 2020-07-23 | $22.15 | $23.02 | $22.15 | $22.55 | $22.55 | 2,444,480 |
| 2020-07-22 | $21.59 | $22.52 | $21.59 | $22.33 | $22.33 | 1,590,301 |
| 2020-07-21 | $21.54 | $21.89 | $21.40 | $21.49 | $21.49 | 1,050,835 |
| 2020-07-20 | $21.86 | $22.23 | $21.18 | $21.29 | $21.29 | 1,381,589 |
| 2020-07-17 | $21.91 | $22.15 | $21.84 | $21.91 | $21.91 | 1,973,500 |
| 2020-07-16 | $21.73 | $21.87 | $21.31 | $21.81 | $21.81 | 1,268,000 |
| 2020-07-15 | $21.20 | $22.15 | $21.20 | $21.85 | $21.85 | 4,035,300 |
| 2020-07-14 | $20.28 | $21.06 | $20.22 | $20.83 | $20.83 | 1,264,900 |
| 2020-07-13 | $20.36 | $20.93 | $20.16 | $20.27 | $20.27 | 1,326,700 |
| 2020-07-10 | $19.71 | $20.23 | $19.48 | $20.19 | $20.19 | 1,052,500 |
| 2020-07-09 | $20.23 | $20.31 | $19.43 | $19.71 | $19.71 | 2,165,200 |
| 2020-07-08 | $21.04 | $21.30 | $19.93 | $20.28 | $20.28 | 1,716,800 |
| 2020-07-07 | $21.73 | $21.97 | $20.94 | $21.06 | $21.06 | 1,429,800 |
| 2020-07-06 | $21.68 | $22.42 | $21.41 | $21.80 | $21.80 | 4,550,700 |
| 2020-07-02 | $21.64 | $21.97 | $21.28 | $21.40 | $21.40 | 1,684,400 |
| 2020-07-01 | $21.00 | $21.84 | $20.96 | $21.33 | $21.33 | 1,767,400 |
| 2020-06-30 | $20.45 | $21.22 | $20.35 | $21.09 | $21.09 | 1,687,200 |
| 2020-06-29 | $20.00 | $20.56 | $19.84 | $20.50 | $20.50 | 926,200 |
| 2020-06-26 | $19.81 | $20.51 | $19.50 | $19.74 | $19.74 | 3,347,976 |
| 2020-06-25 | $20.31 | $20.56 | $19.58 | $19.88 | $19.88 | 2,061,777 |
| 2020-06-24 | $20.93 | $21.02 | $19.46 | $19.98 | $19.98 | 1,631,554 |
| 2020-06-23 | $20.32 | $21.50 | $20.32 | $21.26 | $21.26 | 1,602,022 |
| 2020-06-22 | $20.24 | $20.58 | $19.41 | $20.22 | $20.22 | 1,515,576 |
| 2020-06-19 | $20.97 | $21.56 | $20.66 | $20.73 | $20.73 | 3,632,115 |
| 2020-06-18 | $20.39 | $21.02 | $20.07 | $20.88 | $20.88 | 2,005,612 |
| 2020-06-17 | $20.63 | $21.00 | $20.12 | $20.70 | $20.70 | 1,762,822 |
| 2020-06-16 | $21.51 | $21.71 | $20.35 | $20.64 | $20.64 | 1,825,700 |
| 2020-06-15 | $19.29 | $20.90 | $19.10 | $20.87 | $20.87 | 2,372,434 |
| 2020-06-12 | $20.29 | $20.36 | $19.00 | $19.54 | $19.54 | 2,965,874 |
| 2020-06-11 | $20.50 | $20.50 | $18.80 | $19.32 | $19.32 | 3,793,402 |
| 2020-06-10 | $22.50 | $22.59 | $21.04 | $21.34 | $21.34 | 2,942,922 |
| 2020-06-09 | $23.91 | $23.91 | $22.22 | $22.39 | $22.39 | 3,254,657 |
| 2020-06-08 | $23.52 | $24.84 | $23.52 | $24.50 | $24.50 | 1,892,501 |
| 2020-06-05 | $23.30 | $23.68 | $22.84 | $23.35 | $23.35 | 2,702,419 |
| 2020-06-04 | $21.90 | $22.46 | $21.20 | $22.35 | $22.35 | 1,701,595 |
| 2020-06-03 | $21.87 | $22.57 | $21.69 | $21.88 | $21.88 | 1,312,141 |
| 2020-06-02 | $21.63 | $22.27 | $21.43 | $21.54 | $21.54 | 1,982,276 |
| 2020-06-01 | $21.00 | $21.88 | $20.97 | $21.45 | $21.45 | 1,740,357 |
| 2020-05-29 | $20.87 | $21.27 | $20.25 | $21.14 | $21.14 | 1,843,680 |
| 2020-05-28 | $21.61 | $21.76 | $20.70 | $20.94 | $20.94 | 3,439,841 |
| 2020-05-27 | $20.34 | $21.46 | $20.00 | $21.27 | $21.27 | 4,105,170 |
| 2020-05-26 | $19.60 | $20.29 | $19.31 | $19.90 | $19.90 | 2,364,673 |
| 2020-05-22 | $18.80 | $18.99 | $17.92 | $18.97 | $18.97 | 2,720,097 |
| 2020-05-21 | $18.44 | $19.15 | $18.24 | $18.70 | $18.70 | 2,721,770 |
| 2020-05-20 | $17.66 | $18.76 | $16.57 | $18.56 | $18.56 | 6,949,763 |
| 2020-05-19 | $15.82 | $17.61 | $15.69 | $17.46 | $17.46 | 10,755,809 |
| 2020-05-18 | $16.00 | $17.73 | $15.51 | $15.86 | $15.86 | 7,913,634 |
| 2020-05-15 | $15.76 | $15.97 | $15.59 | $15.90 | $15.90 | 1,906,998 |
| 2020-05-14 | $15.32 | $16.67 | $14.73 | $15.92 | $15.92 | 2,881,226 |
| 2020-05-13 | $15.51 | $16.65 | $15.01 | $15.75 | $15.75 | 4,930,060 |
| 2020-05-12 | $17.41 | $18.02 | $15.73 | $15.97 | $15.97 | 3,811,397 |
| 2020-05-11 | $17.50 | $17.82 | $17.16 | $17.45 | $17.45 | 2,407,615 |
| 2020-05-08 | $18.68 | $18.96 | $17.50 | $17.67 | $17.67 | 2,566,149 |
| 2020-05-07 | $18.60 | $19.00 | $18.00 | $18.24 | $18.24 | 1,955,281 |
| 2020-05-06 | $19.04 | $19.21 | $18.32 | $18.42 | $18.42 | 2,304,212 |
| 2020-05-05 | $19.19 | $20.06 | $18.63 | $19.02 | $19.02 | 1,980,295 |
| 2020-05-04 | $18.54 | $19.04 | $18.29 | $18.83 | $18.83 | 1,589,071 |
| 2020-05-01 | $19.88 | $20.00 | $18.25 | $18.84 | $18.84 | 2,018,844 |
| 2020-04-30 | $19.41 | $19.89 | $18.91 | $19.47 | $19.47 | 1,310,215 |
| 2020-04-29 | $19.14 | $20.34 | $18.80 | $19.62 | $19.62 | 1,294,868 |
| 2020-04-28 | $19.03 | $19.60 | $18.15 | $18.53 | $18.53 | 1,085,139 |
| 2020-04-27 | $17.76 | $18.73 | $17.52 | $18.62 | $18.62 | 1,475,826 |
| 2020-04-24 | $16.99 | $17.63 | $16.85 | $17.54 | $17.54 | 1,769,456 |
| 2020-04-23 | $17.50 | $18.20 | $16.77 | $16.78 | $16.78 | 1,517,956 |
| 2020-04-22 | $17.16 | $17.60 | $17.02 | $17.37 | $17.37 | 669,086 |
| 2020-04-21 | $16.50 | $17.25 | $16.50 | $16.90 | $16.90 | 949,404 |
| 2020-04-20 | $16.97 | $18.08 | $16.76 | $17.35 | $17.35 | 824,088 |
| 2020-04-17 | $16.48 | $17.53 | $16.33 | $17.42 | $17.42 | 2,191,303 |
| 2020-04-16 | $16.95 | $17.16 | $16.06 | $16.11 | $16.11 | 2,729,891 |
| 2020-04-15 | $17.21 | $17.45 | $16.50 | $16.97 | $16.97 | 2,953,960 |
| 2020-04-14 | $16.98 | $17.77 | $16.71 | $17.72 | $17.72 | 2,290,623 |
| 2020-04-13 | $17.47 | $17.92 | $16.35 | $16.78 | $16.78 | 2,242,822 |
| 2020-04-09 | $16.75 | $18.24 | $16.74 | $17.54 | $17.54 | 3,157,714 |
| 2020-04-08 | $15.80 | $16.66 | $15.19 | $16.40 | $16.40 | 3,872,519 |
| 2020-04-07 | $15.34 | $16.55 | $14.83 | $15.05 | $15.05 | 2,979,229 |
| 2020-04-06 | $14.03 | $14.59 | $13.51 | $14.32 | $14.32 | 2,977,617 |
| 2020-04-03 | $14.32 | $14.75 | $12.89 | $12.98 | $12.98 | 5,269,880 |
| 2020-04-02 | $14.33 | $14.74 | $14.03 | $14.24 | $14.24 | 3,485,232 |
| 2020-04-01 | $14.80 | $14.89 | $14.01 | $14.33 | $14.33 | 2,850,667 |
| 2020-03-31 | $15.23 | $15.40 | $14.64 | $14.94 | $14.94 | 1,577,855 |
| 2020-03-30 | $14.46 | $15.22 | $14.45 | $15.09 | $15.09 | 1,661,991 |
| 2020-03-27 | $14.62 | $15.28 | $14.45 | $14.85 | $14.85 | 1,868,276 |
| 2020-03-26 | $14.15 | $15.56 | $13.74 | $15.51 | $15.51 | 3,416,004 |
| 2020-03-25 | $13.55 | $14.52 | $13.16 | $13.95 | $13.95 | 3,397,431 |
| 2020-03-24 | $12.73 | $13.68 | $12.65 | $13.54 | $13.54 | 3,463,710 |
| 2020-03-23 | $11.79 | $12.52 | $11.32 | $11.91 | $11.91 | 7,359,110 |
| 2020-03-20 | $12.28 | $13.26 | $11.35 | $11.94 | $11.94 | 8,437,338 |
| 2020-03-19 | $12.11 | $12.43 | $10.08 | $12.06 | $12.06 | 7,759,765 |
| 2020-03-18 | $15.62 | $15.62 | $11.79 | $12.12 | $12.12 | 4,518,559 |
| 2020-03-17 | $17.23 | $17.44 | $15.29 | $15.78 | $15.78 | 2,960,701 |
| 2020-03-16 | $17.00 | $18.26 | $16.37 | $17.04 | $17.04 | 3,641,021 |
| 2020-03-13 | $19.28 | $19.69 | $17.69 | $18.98 | $18.98 | 3,520,246 |
| 2020-03-12 | $18.81 | $19.09 | $17.94 | $18.21 | $18.21 | 3,663,316 |
| 2020-03-11 | $20.86 | $21.19 | $19.76 | $19.93 | $19.93 | 3,825,761 |
| 2020-03-10 | $20.68 | $21.28 | $19.87 | $21.10 | $21.10 | 4,458,734 |
| 2020-03-09 | $21.45 | $21.53 | $19.15 | $20.13 | $20.13 | 5,780,466 |
| 2020-03-06 | $22.41 | $22.54 | $21.78 | $22.48 | $22.48 | 3,342,538 |
| 2020-03-05 | $24.37 | $24.37 | $22.43 | $22.78 | $22.78 | 5,630,875 |
| 2020-03-04 | $25.19 | $25.62 | $24.41 | $24.71 | $24.71 | 4,322,236 |
| 2020-03-03 | $25.63 | $26.14 | $24.58 | $24.82 | $24.82 | 5,221,009 |
| 2020-03-02 | $25.51 | $25.72 | $24.96 | $25.63 | $25.63 | 2,295,441 |
| 2020-02-28 | $25.60 | $25.79 | $24.61 | $25.38 | $25.38 | 4,366,833 |
| 2020-02-27 | $25.99 | $26.83 | $25.75 | $26.06 | $26.06 | 3,664,833 |
| 2020-02-26 | $26.61 | $26.80 | $26.20 | $26.50 | $26.50 | 2,689,689 |
| 2020-02-25 | $27.49 | $27.49 | $26.44 | $26.50 | $26.50 | 4,182,845 |
| 2020-02-24 | $26.82 | $27.52 | $26.44 | $27.30 | $27.30 | 3,387,507 |
| 2020-02-21 | $27.50 | $27.87 | $27.28 | $27.52 | $27.52 | 3,327,655 |
| 2020-02-20 | $28.17 | $28.46 | $27.47 | $27.65 | $27.65 | 1,822,910 |
| 2020-02-19 | $28.58 | $28.90 | $28.23 | $28.29 | $28.29 | 1,652,493 |
| 2020-02-18 | $29.18 | $29.22 | $28.34 | $28.46 | $28.46 | 3,162,213 |
| 2020-02-14 | $28.76 | $29.36 | $27.92 | $29.30 | $29.30 | 4,176,947 |
| 2020-02-13 | $28.48 | $28.87 | $28.09 | $28.76 | $28.76 | 3,303,503 |
| 2020-02-12 | $29.44 | $29.58 | $28.35 | $28.50 | $28.50 | 7,139,872 |
| 2020-02-11 | $29.41 | $29.53 | $29.13 | $29.49 | $29.49 | 2,165,137 |
| 2020-02-10 | $29.03 | $29.42 | $28.96 | $29.29 | $29.29 | 3,030,582 |
| 2020-02-07 | $29.43 | $29.43 | $28.94 | $29.16 | $29.16 | 2,137,594 |
| 2020-02-06 | $29.45 | $29.59 | $29.00 | $29.55 | $29.55 | 1,659,407 |
| 2020-02-05 | $29.39 | $29.55 | $28.56 | $29.47 | $29.47 | 5,644,367 |
| 2020-02-04 | $29.10 | $29.54 | $28.93 | $29.10 | $29.10 | 2,653,602 |
| 2020-02-03 | $29.62 | $30.14 | $28.64 | $28.73 | $28.73 | 3,233,539 |
| 2020-01-31 | $29.84 | $30.87 | $29.25 | $29.59 | $29.59 | 7,713,817 |
| 2020-01-30 | $31.26 | $31.32 | $30.28 | $31.20 | $31.20 | 4,718,738 |
| 2020-01-29 | $31.72 | $32.21 | $31.59 | $31.65 | $31.65 | 2,979,051 |
| 2020-01-28 | $31.86 | $32.05 | $31.53 | $31.57 | $31.57 | 2,970,993 |
| 2020-01-27 | $31.87 | $32.32 | $31.67 | $31.80 | $31.80 | 3,264,038 |
| 2020-01-24 | $33.21 | $33.30 | $32.26 | $32.32 | $32.32 | 2,155,182 |
| 2020-01-23 | $33.20 | $33.25 | $32.48 | $33.16 | $33.16 | 2,226,871 |
| 2020-01-22 | $32.53 | $33.30 | $32.25 | $33.20 | $33.20 | 3,082,012 |
| 2020-01-21 | $32.13 | $32.59 | $31.87 | $32.51 | $32.51 | 3,205,612 |
| 2020-01-17 | $32.01 | $32.49 | $31.72 | $32.03 | $32.03 | 2,816,806 |
| 2020-01-16 | $31.59 | $32.05 | $31.40 | $31.94 | $31.94 | 2,211,514 |
| 2020-01-15 | $31.50 | $31.86 | $31.15 | $31.40 | $31.40 | 3,723,920 |
| 2020-01-14 | $32.46 | $32.64 | $31.01 | $31.49 | $31.49 | 4,703,977 |
| 2020-01-13 | $32.37 | $32.95 | $32.27 | $32.57 | $32.57 | 3,125,828 |
| 2020-01-10 | $32.06 | $32.39 | $31.65 | $32.35 | $32.35 | 3,603,970 |
| 2020-01-09 | $31.90 | $32.27 | $31.80 | $31.90 | $31.90 | 5,968,517 |
| 2020-01-08 | $31.34 | $31.73 | $31.05 | $31.65 | $31.65 | 3,628,143 |
| 2020-01-07 | $30.88 | $31.44 | $30.55 | $31.38 | $31.38 | 3,795,641 |
| 2020-01-06 | $30.35 | $31.03 | $30.21 | $30.96 | $30.96 | 6,900,258 |
| 2020-01-03 | $29.75 | $30.51 | $29.64 | $30.47 | $30.47 | 3,679,023 |
| 2020-01-02 | $29.83 | $30.24 | $29.61 | $30.17 | $30.17 | 3,875,585 |
| 2019-12-31 | $29.23 | $29.68 | $29.02 | $29.64 | $29.64 | 2,054,639 |
| 2019-12-30 | $29.90 | $29.98 | $29.22 | $29.28 | $29.28 | 2,890,829 |
| 2019-12-27 | $29.64 | $30.04 | $29.55 | $30.01 | $30.01 | 10,052,862 |
| 2019-12-26 | $30.00 | $30.09 | $29.51 | $29.59 | $29.59 | 7,080,555 |
| 2019-12-24 | $29.60 | $30.24 | $29.52 | $30.06 | $30.06 | 5,241,453 |
| 2019-12-23 | $28.35 | $29.67 | $28.29 | $29.59 | $29.59 | 12,443,457 |
| 2019-12-20 | $28.68 | $28.70 | $28.14 | $28.30 | $28.30 | 11,697,582 |
| 2019-12-19 | $28.54 | $28.84 | $28.25 | $28.42 | $28.42 | 21,962,764 |
| 2019-12-18 | $28.60 | $29.10 | $28.47 | $28.67 | $28.67 | 764,750 |
| 2019-12-17 | $28.60 | $28.93 | $28.25 | $28.82 | $28.82 | 623,086 |
| 2019-12-16 | $28.00 | $29.13 | $28.00 | $28.59 | $28.59 | 2,447,995 |
| 2019-12-13 | $28.49 | $28.69 | $27.89 | $28.02 | $28.02 | 5,148,645 |
| 2019-12-12 | $27.79 | $28.61 | $27.75 | $28.49 | $28.49 | 10,599,750 |
| 2019-12-11 | $27.91 | $27.94 | $27.35 | $27.85 | $27.85 | 5,877,304 |
| 2019-12-10 | $27.16 | $27.58 | $27.16 | $27.52 | $27.52 | 3,447,337 |
| 2019-12-09 | $27.30 | $27.70 | $27.18 | $27.25 | $27.25 | 2,163,216 |
| 2019-12-06 | $27.57 | $27.77 | $27.40 | $27.40 | $27.40 | 1,899,866 |
| 2019-12-05 | $27.55 | $27.67 | $27.38 | $27.48 | $27.48 | 650,402 |
| 2019-12-04 | $27.98 | $28.11 | $27.72 | $27.86 | $27.86 | 6,266,420 |
| 2019-12-03 | $27.49 | $28.09 | $27.36 | $27.90 | $27.90 | 4,471,538 |
| 2019-12-02 | $28.25 | $28.48 | $27.58 | $27.62 | $27.62 | 2,357,946 |
| 2019-11-29 | $28.20 | $28.30 | $28.00 | $28.12 | $28.12 | 806,461 |
| 2019-11-27 | $28.17 | $28.34 | $27.96 | $28.28 | $28.28 | 2,542,356 |
| 2019-11-26 | $27.78 | $28.14 | $27.78 | $28.08 | $28.08 | 2,793,059 |
| 2019-11-25 | $27.45 | $28.00 | $27.45 | $27.82 | $27.82 | 2,443,100 |
| 2019-11-22 | $27.60 | $27.89 | $27.30 | $27.41 | $27.41 | 1,926,727 |
| 2019-11-21 | $27.55 | $27.62 | $27.24 | $27.48 | $27.48 | 3,331,268 |
| 2019-11-20 | $27.70 | $27.99 | $27.31 | $27.63 | $27.63 | 2,183,337 |
| 2019-11-19 | $27.78 | $28.03 | $27.29 | $27.74 | $27.74 | 1,766,950 |
| 2019-11-18 | $27.66 | $27.93 | $27.35 | $27.63 | $27.63 | 1,613,049 |
| 2019-11-15 | $26.76 | $28.27 | $26.40 | $27.83 | $27.83 | 6,025,425 |
| 2019-11-14 | $28.37 | $28.93 | $28.09 | $28.38 | $28.38 | 374,685 |
| 2019-11-13 | $28.15 | $28.83 | $28.00 | $28.40 | $28.40 | 384,346 |
| 2019-11-12 | $28.18 | $28.61 | $27.56 | $28.40 | $28.40 | 787,076 |
| 2019-11-11 | $28.73 | $29.01 | $28.06 | $28.30 | $28.30 | 863,718 |
| 2019-11-08 | $28.84 | $29.24 | $28.52 | $28.82 | $28.82 | 191,753 |
| 2019-11-07 | $29.30 | $29.82 | $28.87 | $28.93 | $28.93 | 264,745 |
| 2019-11-06 | $28.84 | $29.27 | $28.61 | $29.05 | $29.05 | 268,658 |
| 2019-11-05 | $29.49 | $29.83 | $28.94 | $28.97 | $28.97 | 234,481 |
| 2019-11-04 | $29.80 | $29.90 | $29.16 | $29.51 | $29.51 | 274,888 |
| 2019-11-01 | $29.34 | $29.93 | $28.65 | $29.61 | $29.61 | 504,509 |
| 2019-10-31 | $30.27 | $30.31 | $28.88 | $29.33 | $29.33 | 601,846 |
| 2019-10-30 | $30.57 | $30.75 | $29.96 | $30.16 | $30.16 | 850,222 |
| 2019-10-29 | $29.04 | $30.80 | $28.87 | $30.67 | $30.67 | 1,011,974 |
| 2019-10-28 | $28.26 | $29.08 | $28.22 | $28.94 | $28.94 | 980,565 |
| 2019-10-25 | $28.22 | $28.65 | $27.79 | $28.21 | $28.21 | 655,512 |
| 2019-10-24 | $27.95 | $29.10 | $27.10 | $28.17 | $28.17 | 1,488,120 |
| 2019-10-23 | $28.19 | $29.26 | $28.14 | $29.14 | $29.14 | 727,071 |
| 2019-10-22 | $28.82 | $29.19 | $28.19 | $28.24 | $28.24 | 835,807 |
| 2019-10-21 | $28.79 | $29.15 | $28.55 | $28.79 | $28.79 | 533,758 |
| 2019-10-18 | $29.09 | $29.43 | $28.04 | $28.77 | $28.77 | 382,518 |
| 2019-10-17 | $28.83 | $29.74 | $28.26 | $29.13 | $29.13 | 813,736 |
| 2019-10-16 | $29.10 | $29.74 | $28.60 | $28.70 | $28.70 | 453,213 |
| 2019-10-15 | $29.00 | $29.25 | $28.63 | $29.10 | $29.10 | 836,300 |
| 2019-10-14 | $27.55 | $29.08 | $27.47 | $28.88 | $28.88 | 411,414 |
| 2019-10-11 | $29.42 | $29.73 | $27.77 | $27.93 | $27.93 | 575,059 |
| 2019-10-10 | $28.05 | $29.09 | $27.87 | $29.07 | $29.07 | 1,127,253 |
| 2019-10-09 | $27.75 | $28.60 | $27.59 | $28.09 | $28.09 | 824,374 |
| 2019-10-08 | $27.12 | $27.94 | $27.00 | $27.59 | $27.59 | 766,877 |
| 2019-10-07 | $27.33 | $27.65 | $27.10 | $27.21 | $27.21 | 190,403 |
| 2019-10-04 | $27.28 | $28.13 | $26.50 | $27.53 | $27.53 | 288,522 |
| 2019-10-03 | $26.65 | $27.75 | $26.51 | $27.07 | $27.07 | 3,525,278 |
| 2019-10-02 | $26.76 | $27.06 | $25.75 | $26.78 | $26.78 | 1,667,462 |
| 2019-10-01 | $27.93 | $27.93 | $26.34 | $26.91 | $26.91 | 1,662,921 |
| 2019-09-30 | $26.43 | $28.00 | $26.43 | $27.88 | $27.88 | 340,340 |
| 2019-09-27 | $27.85 | $27.92 | $26.50 | $26.59 | $26.59 | 974,806 |
| 2019-09-26 | $27.86 | $28.13 | $27.26 | $27.68 | $27.68 | 717,130 |
| 2019-09-25 | $28.63 | $28.63 | $27.27 | $27.74 | $27.74 | 868,362 |
| 2019-09-24 | $28.43 | $29.00 | $28.07 | $28.22 | $28.22 | 2,590,937 |
| 2019-09-23 | $29.08 | $29.08 | $27.51 | $28.50 | $28.50 | 1,313,863 |
| 2019-09-20 | $28.86 | $29.21 | $28.14 | $28.77 | $28.77 | 1,163,982 |
| 2019-09-19 | $27.80 | $28.80 | $27.05 | $28.00 | $28.00 | 1,999,637 |
| 2019-09-18 | $25.65 | $28.92 | $25.65 | $27.95 | $27.95 | 10,112,600 |
Envista Holdings Corp (NVST) News Headlines
Recent Envista Holdings Corp (NVST) News
Similar Companies to Envista Holdings Corp (NVST) in the Medical Instruments & Supplies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Becton Dickinson And Company | BDX | Medical Instruments & Supplies | Healthcare | 75,000 |
| Baxter International Inc | BAX | Medical Instruments & Supplies | Healthcare | 68,000 |
| Teleflex Incorporated | TFX | Medical Instruments & Supplies | Healthcare | 14,000 |
| Intuitive Surgical Inc | ISRG | Medical Instruments & Supplies | Healthcare | 13,166 |
| DENTSPLY Sirona Inc | XRAY | Medical Instruments & Supplies | Healthcare | 13,000 |
| Hill-Rom Holdings Inc | HRC | Medical Instruments & Supplies | Healthcare | 10,000 |
| Varian Medical Systems Inc | VAR | Medical Instruments & Supplies | Healthcare | 10,000 |
| West Pharmaceutical Services Inc | WST | Medical Instruments & Supplies | Healthcare | 8,000 |
| Merit Medical Systems Inc | MMSI | Medical Instruments & Supplies | Healthcare | 8,000 |
| Cooper Companies Inc | COO | Medical Instruments & Supplies | Healthcare | 7,501 |