Palomar Holdings Inc (PLMR) Exchange: NASDAQ
Data as of April 25, 2024
$81.15 ($-0.23) -0.28%
Palomar Holdings Inc - Daily Information
Click for more stock information on Palomar Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $81.12 |
| Previous Close | $81.15 |
| High | $81.72 |
| Low | $80.56 |
| Adjusted Open | $81.12 |
| Previous Adjusted Close | $81.15 |
| Adjusted High | $81.72 |
| Adjusted Low | $80.56 |
About Palomar Holdings Inc (PLMR)
Palomar Holdings, Inc. is the holding company of subsidiaries Palomar Specialty Insurance Company (“PSIC”), Palomar Specialty Reinsurance Company Bermuda Ltd., Palomar Insurance Agency, Inc. and Palomar Excess and Surplus Insurance Company. Palomar is an innovative insurer that focuses on the provision of specialty insurance for residential and commercial clients. Palomar’s underwriting and analytical expertise allow it to concentrate on certain markets that it believes are underserved by other insurance companies, such as the markets for earthquake, hurricane and flood insurance. Palomar’s insurance subsidiaries, Palomar Specialty Insurance Company, Palomar Specialty Reinsurance Company Bermuda Ltd., and Palomar Excess and Surplus Insurance Company, have a financial strength rating of “A-” (Excellent) from A.M. Best.
Invest in Palomar Holdings Inc (PLMR)
Historical Stock Data for Palomar Holdings Inc (PLMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $81.12 | $81.72 | $80.56 | $81.15 | $81.15 | 161,064 |
| 2024-04-24 | $81.83 | $82.06 | $80.23 | $81.38 | $81.38 | 88,180 |
| 2024-04-23 | $80.24 | $81.87 | $80.04 | $81.81 | $81.81 | 122,114 |
| 2024-04-22 | $79.87 | $80.86 | $78.57 | $79.84 | $79.84 | 226,182 |
| 2024-04-19 | $77.37 | $79.42 | $77.37 | $79.22 | $79.22 | 144,752 |
| 2024-04-18 | $76.80 | $78.73 | $76.20 | $77.77 | $77.77 | 228,870 |
| 2024-04-17 | $76.69 | $77.15 | $75.49 | $76.90 | $76.90 | 138,404 |
| 2024-04-16 | $75.54 | $77.17 | $74.77 | $76.47 | $76.47 | 124,548 |
| 2024-04-15 | $75.60 | $76.40 | $74.95 | $75.21 | $75.21 | 94,684 |
| 2024-04-12 | $75.12 | $76.43 | $74.09 | $74.41 | $74.41 | 142,612 |
| 2024-04-11 | $77.44 | $77.52 | $75.54 | $75.54 | $75.54 | 141,124 |
| 2024-04-10 | $76.24 | $77.38 | $75.22 | $76.94 | $76.94 | 95,651 |
| 2024-04-09 | $78.56 | $79.03 | $76.51 | $77.22 | $77.22 | 100,705 |
| 2024-04-08 | $79.69 | $79.86 | $76.08 | $78.42 | $78.42 | 136,009 |
| 2024-04-05 | $80.64 | $82.84 | $80.40 | $81.47 | $81.47 | 147,301 |
| 2024-04-04 | $83.47 | $83.75 | $80.47 | $80.56 | $80.56 | 95,308 |
| 2024-04-03 | $81.00 | $83.87 | $81.00 | $82.64 | $82.64 | 141,582 |
| 2024-04-02 | $81.52 | $81.72 | $80.33 | $81.59 | $81.59 | 140,741 |
| 2024-04-01 | $84.11 | $84.11 | $81.62 | $82.19 | $82.19 | 90,122 |
| 2024-03-28 | $83.98 | $84.71 | $83.52 | $83.83 | $83.83 | 175,959 |
| 2024-03-27 | $84.79 | $85.51 | $83.50 | $84.25 | $84.25 | 170,389 |
| 2024-03-26 | $82.02 | $84.30 | $81.96 | $83.83 | $83.83 | 143,992 |
| 2024-03-25 | $82.15 | $82.43 | $81.55 | $82.21 | $82.21 | 74,766 |
| 2024-03-22 | $82.54 | $83.56 | $81.51 | $81.70 | $81.70 | 124,607 |
| 2024-03-21 | $83.03 | $83.70 | $81.75 | $82.25 | $82.25 | 247,883 |
| 2024-03-20 | $83.02 | $83.85 | $81.89 | $82.37 | $82.37 | 257,956 |
| 2024-03-19 | $82.33 | $84.35 | $82.33 | $83.69 | $83.69 | 187,174 |
| 2024-03-18 | $82.74 | $86.26 | $81.99 | $83.00 | $83.00 | 205,914 |
| 2024-03-15 | $81.99 | $82.78 | $80.58 | $82.02 | $82.02 | 359,563 |
| 2024-03-14 | $78.18 | $84.58 | $78.14 | $82.85 | $82.85 | 509,582 |
| 2024-03-13 | $74.55 | $76.36 | $74.27 | $76.07 | $76.07 | 192,267 |
| 2024-03-12 | $73.05 | $74.82 | $71.54 | $74.15 | $74.15 | 98,281 |
| 2024-03-11 | $73.43 | $73.99 | $72.99 | $73.30 | $73.30 | 66,128 |
| 2024-03-08 | $74.44 | $75.17 | $73.88 | $74.32 | $74.32 | 78,518 |
| 2024-03-07 | $75.69 | $75.69 | $73.31 | $73.64 | $73.64 | 61,463 |
| 2024-03-06 | $73.82 | $75.20 | $73.30 | $75.05 | $75.05 | 69,126 |
| 2024-03-05 | $73.31 | $74.73 | $72.85 | $73.61 | $73.61 | 116,667 |
| 2024-03-04 | $75.46 | $76.42 | $73.80 | $73.80 | $73.80 | 178,948 |
| 2024-03-01 | $75.87 | $76.94 | $75.13 | $75.46 | $75.46 | 106,692 |
| 2024-02-29 | $75.83 | $76.44 | $75.18 | $76.14 | $76.14 | 119,363 |
| 2024-02-28 | $75.05 | $75.58 | $74.27 | $75.13 | $75.13 | 116,333 |
| 2024-02-27 | $75.51 | $75.84 | $74.54 | $75.17 | $75.17 | 145,025 |
| 2024-02-26 | $75.18 | $76.76 | $74.87 | $74.93 | $74.93 | 97,164 |
| 2024-02-23 | $75.18 | $76.65 | $74.68 | $75.74 | $75.74 | 110,968 |
| 2024-02-22 | $72.97 | $75.39 | $72.93 | $75.28 | $75.28 | 265,946 |
| 2024-02-21 | $75.83 | $75.95 | $72.87 | $73.00 | $73.00 | 332,823 |
| 2024-02-20 | $73.56 | $75.80 | $73.39 | $75.37 | $75.37 | 162,660 |
| 2024-02-16 | $74.36 | $76.10 | $73.61 | $74.13 | $74.13 | 367,354 |
| 2024-02-15 | $66.93 | $73.90 | $66.81 | $73.65 | $73.65 | 558,359 |
| 2024-02-14 | $59.45 | $63.22 | $59.45 | $62.20 | $62.20 | 419,095 |
| 2024-02-13 | $60.88 | $62.31 | $59.08 | $59.43 | $59.43 | 178,350 |
| 2024-02-12 | $60.95 | $61.95 | $60.75 | $61.64 | $61.64 | 114,589 |
| 2024-02-09 | $59.75 | $61.24 | $59.67 | $60.85 | $60.85 | 148,337 |
| 2024-02-08 | $59.17 | $60.01 | $58.77 | $59.73 | $59.73 | 69,138 |
| 2024-02-07 | $59.17 | $59.70 | $57.68 | $59.40 | $59.40 | 94,385 |
| 2024-02-06 | $58.16 | $59.35 | $57.63 | $58.81 | $58.81 | 60,120 |
| 2024-02-05 | $58.39 | $58.50 | $57.55 | $58.27 | $58.27 | 108,285 |
| 2024-02-02 | $58.73 | $59.92 | $58.27 | $58.59 | $58.59 | 60,440 |
| 2024-02-01 | $59.67 | $59.84 | $58.07 | $59.02 | $59.02 | 138,586 |
| 2024-01-31 | $60.45 | $61.06 | $59.82 | $59.87 | $59.87 | 148,630 |
| 2024-01-30 | $61.62 | $62.35 | $60.03 | $60.31 | $60.31 | 92,317 |
| 2024-01-29 | $60.13 | $61.62 | $59.92 | $61.62 | $61.62 | 126,864 |
| 2024-01-26 | $60.57 | $61.75 | $60.19 | $60.93 | $60.93 | 100,531 |
| 2024-01-25 | $60.50 | $61.31 | $58.06 | $60.00 | $60.00 | 112,305 |
| 2024-01-24 | $62.17 | $62.17 | $60.01 | $60.08 | $60.08 | 138,470 |
| 2024-01-23 | $63.00 | $63.95 | $61.53 | $61.73 | $61.73 | 161,859 |
| 2024-01-22 | $63.03 | $63.14 | $61.37 | $62.31 | $62.31 | 154,022 |
| 2024-01-19 | $62.39 | $62.71 | $61.59 | $62.50 | $62.50 | 122,356 |
| 2024-01-18 | $61.47 | $61.94 | $60.90 | $61.70 | $61.70 | 115,300 |
| 2024-01-17 | $60.30 | $61.39 | $60.23 | $61.34 | $61.34 | 131,189 |
| 2024-01-16 | $62.68 | $63.05 | $60.10 | $61.05 | $61.05 | 141,043 |
| 2024-01-12 | $60.00 | $63.00 | $59.97 | $62.72 | $62.72 | 255,962 |
| 2024-01-11 | $57.02 | $59.87 | $56.67 | $59.76 | $59.76 | 179,101 |
| 2024-01-10 | $56.08 | $56.69 | $55.25 | $56.68 | $56.68 | 114,729 |
| 2024-01-09 | $55.93 | $56.45 | $54.81 | $56.10 | $56.10 | 90,784 |
| 2024-01-08 | $57.62 | $57.62 | $55.78 | $56.21 | $56.21 | 106,675 |
| 2024-01-05 | $58.04 | $59.12 | $57.81 | $57.88 | $57.88 | 131,450 |
| 2024-01-04 | $57.98 | $59.36 | $57.23 | $58.48 | $58.48 | 131,077 |
| 2024-01-03 | $56.59 | $57.43 | $56.00 | $57.10 | $57.10 | 133,545 |
| 2024-01-02 | $54.50 | $56.68 | $54.50 | $56.67 | $56.67 | 180,427 |
| 2023-12-29 | $55.56 | $55.94 | $55.11 | $55.50 | $55.50 | 86,718 |
| 2023-12-28 | $56.14 | $56.57 | $55.53 | $55.71 | $55.71 | 87,590 |
| 2023-12-27 | $56.92 | $57.47 | $56.12 | $56.34 | $56.34 | 108,365 |
| 2023-12-26 | $57.74 | $57.74 | $56.80 | $57.00 | $57.00 | 182,734 |
| 2023-12-22 | $57.86 | $59.13 | $56.87 | $57.37 | $57.37 | 91,104 |
| 2023-12-21 | $58.32 | $58.37 | $56.69 | $57.46 | $57.46 | 118,423 |
| 2023-12-20 | $59.41 | $59.89 | $57.99 | $57.99 | $57.99 | 148,569 |
| 2023-12-19 | $58.74 | $59.76 | $58.03 | $59.38 | $59.38 | 259,325 |
| 2023-12-18 | $58.64 | $58.81 | $57.83 | $58.27 | $58.27 | 123,555 |
| 2023-12-15 | $60.84 | $61.37 | $57.87 | $58.25 | $58.25 | 405,797 |
| 2023-12-14 | $64.27 | $64.37 | $59.70 | $60.88 | $60.88 | 201,374 |
| 2023-12-13 | $61.04 | $64.04 | $60.55 | $63.37 | $63.37 | 193,035 |
| 2023-12-12 | $61.19 | $61.63 | $60.40 | $61.23 | $61.23 | 117,676 |
| 2023-12-11 | $60.86 | $61.28 | $60.42 | $61.00 | $61.00 | 99,875 |
| 2023-12-08 | $59.87 | $61.18 | $59.65 | $61.06 | $61.06 | 93,868 |
| 2023-12-07 | $62.45 | $62.52 | $59.75 | $60.15 | $60.15 | 130,587 |
| 2023-12-06 | $63.06 | $63.16 | $61.36 | $61.86 | $61.86 | 175,750 |
| 2023-12-05 | $63.34 | $64.41 | $62.56 | $63.01 | $63.01 | 183,619 |
| 2023-12-04 | $59.02 | $63.17 | $59.02 | $63.15 | $63.15 | 265,183 |
| 2023-12-01 | $58.51 | $59.44 | $58.09 | $58.84 | $58.84 | 123,489 |
| 2023-11-30 | $58.79 | $58.79 | $57.91 | $58.51 | $58.51 | 121,653 |
| 2023-11-29 | $59.59 | $60.00 | $58.02 | $58.42 | $58.42 | 102,905 |
| 2023-11-28 | $59.78 | $59.89 | $58.84 | $59.11 | $59.11 | 121,168 |
| 2023-11-27 | $59.60 | $60.14 | $58.95 | $59.83 | $59.83 | 133,932 |
| 2023-11-24 | $58.03 | $59.67 | $58.03 | $59.67 | $59.67 | 47,297 |
| 2023-11-22 | $59.25 | $59.36 | $57.40 | $58.24 | $58.24 | 147,385 |
| 2023-11-21 | $58.72 | $59.77 | $58.53 | $59.61 | $59.61 | 157,466 |
| 2023-11-20 | $59.10 | $59.34 | $58.38 | $58.53 | $58.53 | 85,405 |
| 2023-11-17 | $58.90 | $60.23 | $58.90 | $59.40 | $59.40 | 137,360 |
| 2023-11-16 | $59.02 | $59.13 | $58.21 | $58.59 | $58.59 | 172,966 |
| 2023-11-15 | $60.00 | $61.39 | $58.73 | $58.87 | $58.87 | 99,157 |
| 2023-11-14 | $61.92 | $62.12 | $59.67 | $60.24 | $60.24 | 124,697 |
| 2023-11-13 | $59.04 | $60.75 | $58.74 | $60.67 | $60.67 | 93,989 |
| 2023-11-10 | $58.27 | $59.66 | $58.04 | $59.60 | $59.60 | 150,010 |
| 2023-11-09 | $58.50 | $58.81 | $57.21 | $57.76 | $57.76 | 128,860 |
| 2023-11-08 | $56.60 | $58.64 | $55.84 | $58.50 | $58.50 | 161,210 |
| 2023-11-07 | $57.46 | $57.46 | $55.97 | $57.13 | $57.13 | 221,429 |
| 2023-11-06 | $56.04 | $57.78 | $55.13 | $56.98 | $56.98 | 130,892 |
| 2023-11-03 | $57.65 | $57.65 | $55.81 | $56.36 | $56.36 | 208,502 |
| 2023-11-02 | $56.80 | $56.85 | $54.92 | $56.37 | $56.37 | 275,736 |
| 2023-11-01 | $49.91 | $51.30 | $49.91 | $51.22 | $51.22 | 218,854 |
| 2023-10-31 | $49.85 | $50.36 | $49.73 | $50.08 | $50.08 | 193,468 |
| 2023-10-30 | $49.94 | $50.24 | $49.09 | $49.87 | $49.87 | 164,537 |
| 2023-10-27 | $50.48 | $50.48 | $48.66 | $49.36 | $49.36 | 125,300 |
| 2023-10-26 | $49.92 | $51.02 | $49.74 | $50.72 | $50.72 | 82,348 |
| 2023-10-25 | $49.72 | $50.84 | $49.50 | $49.68 | $49.68 | 84,630 |
| 2023-10-24 | $48.64 | $50.08 | $48.23 | $50.06 | $50.06 | 135,888 |
| 2023-10-23 | $49.11 | $49.75 | $48.08 | $48.58 | $48.58 | 119,731 |
| 2023-10-20 | $51.43 | $51.43 | $49.17 | $49.35 | $49.35 | 119,418 |
| 2023-10-19 | $52.23 | $52.71 | $50.90 | $51.32 | $51.32 | 103,650 |
| 2023-10-18 | $53.17 | $53.55 | $52.41 | $52.55 | $52.55 | 71,594 |
| 2023-10-17 | $52.34 | $53.89 | $52.34 | $53.25 | $53.25 | 101,809 |
| 2023-10-16 | $51.53 | $52.82 | $51.31 | $52.55 | $52.55 | 105,130 |
| 2023-10-13 | $51.66 | $52.29 | $50.68 | $50.98 | $50.98 | 68,895 |
| 2023-10-12 | $52.21 | $52.21 | $50.99 | $51.51 | $51.51 | 58,373 |
| 2023-10-11 | $51.16 | $52.47 | $51.16 | $52.21 | $52.21 | 146,166 |
| 2023-10-10 | $50.89 | $52.28 | $50.69 | $50.82 | $50.82 | 260,487 |
| 2023-10-09 | $49.39 | $50.82 | $48.72 | $50.79 | $50.79 | 161,085 |
| 2023-10-06 | $50.30 | $51.65 | $49.62 | $49.95 | $49.95 | 238,841 |
| 2023-10-05 | $49.19 | $50.63 | $49.19 | $50.50 | $50.50 | 119,745 |
| 2023-10-04 | $49.31 | $49.86 | $48.72 | $49.47 | $49.47 | 76,063 |
| 2023-10-03 | $49.53 | $49.54 | $48.53 | $49.36 | $49.36 | 73,702 |
| 2023-10-02 | $50.48 | $50.90 | $49.21 | $49.73 | $49.73 | 149,982 |
| 2023-09-29 | $50.23 | $51.21 | $49.79 | $50.75 | $50.75 | 390,604 |
| 2023-09-28 | $51.04 | $51.45 | $50.02 | $50.14 | $50.14 | 124,972 |
| 2023-09-27 | $50.70 | $52.00 | $50.47 | $51.07 | $51.07 | 127,262 |
| 2023-09-26 | $50.43 | $51.48 | $50.29 | $50.33 | $50.33 | 110,066 |
| 2023-09-25 | $51.54 | $51.54 | $49.78 | $51.00 | $51.00 | 93,267 |
| 2023-09-22 | $51.99 | $52.23 | $51.56 | $51.63 | $51.63 | 90,036 |
| 2023-09-21 | $53.18 | $53.18 | $51.68 | $52.05 | $52.05 | 83,928 |
| 2023-09-20 | $53.91 | $54.31 | $53.36 | $53.42 | $53.42 | 104,944 |
| 2023-09-19 | $53.44 | $54.28 | $53.37 | $53.73 | $53.73 | 65,740 |
| 2023-09-18 | $51.98 | $53.52 | $51.38 | $53.24 | $53.24 | 98,395 |
| 2023-09-15 | $52.41 | $52.50 | $51.02 | $51.91 | $51.91 | 423,691 |
| 2023-09-14 | $51.59 | $52.53 | $51.59 | $52.31 | $52.31 | 86,148 |
| 2023-09-13 | $52.17 | $52.17 | $50.74 | $51.19 | $51.19 | 121,295 |
| 2023-09-12 | $51.68 | $52.47 | $51.10 | $52.22 | $52.22 | 86,602 |
| 2023-09-11 | $51.39 | $52.42 | $51.25 | $51.71 | $51.71 | 105,310 |
| 2023-09-08 | $51.22 | $51.38 | $50.20 | $51.27 | $51.27 | 141,443 |
| 2023-09-07 | $49.95 | $51.65 | $49.35 | $51.26 | $51.26 | 129,442 |
| 2023-09-06 | $50.27 | $50.63 | $49.31 | $49.95 | $49.95 | 91,782 |
| 2023-09-05 | $51.66 | $51.66 | $49.85 | $50.08 | $50.08 | 129,520 |
| 2023-09-01 | $51.19 | $52.56 | $51.19 | $52.07 | $52.07 | 75,912 |
| 2023-08-31 | $50.92 | $51.68 | $50.68 | $51.01 | $51.01 | 170,649 |
| 2023-08-30 | $50.73 | $52.05 | $50.73 | $50.95 | $50.95 | 76,691 |
| 2023-08-29 | $48.92 | $51.34 | $48.91 | $51.02 | $51.02 | 110,971 |
| 2023-08-28 | $50.70 | $51.06 | $48.46 | $48.79 | $48.79 | 118,925 |
| 2023-08-25 | $51.19 | $51.39 | $50.50 | $50.55 | $50.55 | 71,939 |
| 2023-08-24 | $50.67 | $51.80 | $50.67 | $51.04 | $51.04 | 67,890 |
| 2023-08-23 | $51.03 | $51.70 | $50.63 | $50.99 | $50.99 | 149,091 |
| 2023-08-22 | $51.64 | $51.93 | $50.62 | $50.93 | $50.93 | 78,734 |
| 2023-08-21 | $52.29 | $52.57 | $50.83 | $51.40 | $51.40 | 79,847 |
| 2023-08-18 | $54.08 | $54.67 | $52.21 | $52.29 | $52.29 | 125,169 |
| 2023-08-17 | $54.98 | $55.28 | $54.23 | $54.41 | $54.41 | 66,715 |
| 2023-08-16 | $53.91 | $57.12 | $53.91 | $54.88 | $54.88 | 64,580 |
| 2023-08-15 | $54.82 | $55.14 | $53.77 | $53.83 | $53.83 | 130,031 |
| 2023-08-14 | $56.61 | $56.61 | $54.44 | $55.24 | $55.24 | 116,431 |
| 2023-08-11 | $56.65 | $57.25 | $56.06 | $56.75 | $56.75 | 129,961 |
| 2023-08-10 | $57.66 | $58.17 | $54.65 | $56.90 | $56.90 | 169,986 |
| 2023-08-09 | $57.10 | $58.21 | $56.24 | $57.64 | $57.64 | 84,407 |
| 2023-08-08 | $58.21 | $58.39 | $56.60 | $57.26 | $57.26 | 120,731 |
| 2023-08-07 | $58.67 | $59.13 | $57.64 | $58.43 | $58.43 | 154,782 |
| 2023-08-04 | $57.83 | $59.85 | $57.83 | $58.52 | $58.52 | 67,860 |
| 2023-08-03 | $59.49 | $59.49 | $55.37 | $57.76 | $57.76 | 189,859 |
| 2023-08-02 | $59.55 | $60.23 | $58.14 | $60.00 | $60.00 | 106,313 |
| 2023-08-01 | $60.48 | $60.48 | $59.43 | $60.16 | $60.16 | 45,160 |
| 2023-07-31 | $60.16 | $61.19 | $59.77 | $60.56 | $60.56 | 88,909 |
| 2023-07-28 | $61.18 | $61.57 | $59.66 | $60.18 | $60.18 | 62,788 |
| 2023-07-27 | $60.60 | $60.88 | $59.76 | $60.69 | $60.69 | 63,425 |
| 2023-07-26 | $59.48 | $60.69 | $58.77 | $60.45 | $60.45 | 58,095 |
| 2023-07-25 | $58.92 | $60.17 | $58.62 | $59.48 | $59.48 | 65,877 |
| 2023-07-24 | $59.13 | $59.72 | $58.94 | $59.14 | $59.14 | 43,873 |
| 2023-07-21 | $59.54 | $59.85 | $58.07 | $59.12 | $59.12 | 97,717 |
| 2023-07-20 | $57.94 | $59.06 | $57.59 | $59.02 | $59.02 | 55,712 |
| 2023-07-19 | $57.60 | $58.31 | $57.36 | $57.74 | $57.74 | 61,793 |
| 2023-07-18 | $57.09 | $57.97 | $56.17 | $57.56 | $57.56 | 126,565 |
| 2023-07-17 | $55.25 | $57.86 | $55.25 | $57.12 | $57.12 | 125,085 |
| 2023-07-14 | $57.36 | $57.50 | $56.18 | $56.21 | $56.21 | 109,882 |
| 2023-07-13 | $57.02 | $58.00 | $56.88 | $57.43 | $57.43 | 89,563 |
| 2023-07-12 | $56.69 | $57.46 | $56.48 | $56.96 | $56.96 | 97,304 |
| 2023-07-11 | $57.24 | $57.89 | $56.08 | $56.28 | $56.28 | 74,501 |
| 2023-07-10 | $56.84 | $57.76 | $56.77 | $57.24 | $57.24 | 94,149 |
| 2023-07-07 | $56.50 | $57.15 | $56.40 | $56.61 | $56.61 | 64,374 |
| 2023-07-06 | $56.90 | $57.19 | $55.85 | $56.18 | $56.18 | 56,535 |
| 2023-07-05 | $58.00 | $58.00 | $56.16 | $57.42 | $57.42 | 112,060 |
| 2023-07-03 | $57.55 | $58.74 | $57.54 | $58.34 | $58.34 | 52,162 |
| 2023-06-30 | $59.01 | $59.51 | $58.00 | $58.04 | $58.04 | 85,789 |
| 2023-06-29 | $59.10 | $59.30 | $58.27 | $58.74 | $58.74 | 161,701 |
| 2023-06-28 | $59.95 | $59.95 | $58.13 | $58.94 | $58.94 | 141,941 |
| 2023-06-27 | $59.59 | $61.30 | $59.59 | $60.16 | $60.16 | 134,888 |
| 2023-06-26 | $59.99 | $60.36 | $58.02 | $59.43 | $59.43 | 191,051 |
| 2023-06-23 | $57.53 | $60.69 | $57.53 | $60.14 | $60.14 | 364,065 |
| 2023-06-22 | $56.70 | $58.38 | $56.44 | $58.20 | $58.20 | 145,054 |
| 2023-06-21 | $58.34 | $58.57 | $56.48 | $56.70 | $56.70 | 205,334 |
| 2023-06-20 | $56.13 | $58.97 | $55.66 | $58.61 | $58.61 | 153,559 |
| 2023-06-16 | $57.17 | $57.95 | $55.34 | $56.11 | $56.11 | 522,649 |
| 2023-06-15 | $56.47 | $57.55 | $55.74 | $56.49 | $56.49 | 170,005 |
| 2023-06-14 | $58.17 | $58.50 | $56.24 | $56.53 | $56.53 | 138,439 |
| 2023-06-13 | $58.98 | $59.29 | $57.90 | $58.17 | $58.17 | 139,272 |
| 2023-06-12 | $59.11 | $59.72 | $58.26 | $58.82 | $58.82 | 118,721 |
| 2023-06-09 | $59.27 | $59.70 | $57.63 | $59.06 | $59.06 | 99,498 |
| 2023-06-08 | $58.90 | $60.33 | $58.38 | $59.43 | $59.43 | 120,961 |
| 2023-06-07 | $56.89 | $59.47 | $56.75 | $59.01 | $59.01 | 165,000 |
| 2023-06-06 | $55.34 | $57.90 | $55.20 | $56.37 | $56.37 | 148,656 |
| 2023-06-05 | $53.60 | $55.31 | $52.02 | $55.16 | $55.16 | 120,266 |
| 2023-06-02 | $53.66 | $54.27 | $53.02 | $54.17 | $54.17 | 126,519 |
| 2023-06-01 | $54.26 | $55.12 | $52.70 | $52.93 | $52.93 | 240,638 |
| 2023-05-31 | $48.83 | $55.77 | $48.82 | $54.66 | $54.66 | 662,905 |
| 2023-05-30 | $47.90 | $48.18 | $46.67 | $47.28 | $47.28 | 115,693 |
| 2023-05-26 | $48.87 | $49.09 | $47.39 | $47.82 | $47.82 | 91,766 |
| 2023-05-25 | $48.85 | $49.75 | $47.46 | $48.80 | $48.80 | 139,773 |
| 2023-05-24 | $51.31 | $51.31 | $48.99 | $49.00 | $49.00 | 75,824 |
| 2023-05-23 | $52.96 | $53.65 | $51.03 | $51.48 | $51.48 | 144,320 |
| 2023-05-22 | $52.49 | $53.37 | $52.03 | $53.05 | $53.05 | 122,821 |
| 2023-05-19 | $51.73 | $52.38 | $51.19 | $52.37 | $52.37 | 149,445 |
| 2023-05-18 | $49.98 | $51.07 | $49.26 | $50.95 | $50.95 | 142,839 |
| 2023-05-17 | $49.72 | $51.11 | $49.29 | $50.06 | $50.06 | 180,594 |
| 2023-05-16 | $48.65 | $53.44 | $48.62 | $49.58 | $49.58 | 257,292 |
| 2023-05-15 | $47.09 | $47.58 | $46.09 | $47.11 | $47.11 | 159,845 |
| 2023-05-12 | $48.15 | $48.50 | $46.78 | $47.03 | $47.03 | 125,980 |
| 2023-05-11 | $48.98 | $49.44 | $47.91 | $47.95 | $47.95 | 161,895 |
| 2023-05-10 | $49.67 | $49.97 | $48.84 | $49.50 | $49.50 | 196,031 |
| 2023-05-09 | $50.50 | $50.50 | $48.92 | $48.96 | $48.96 | 199,283 |
| 2023-05-08 | $51.00 | $51.75 | $50.39 | $50.70 | $50.70 | 123,941 |
| 2023-05-05 | $49.81 | $52.25 | $49.81 | $51.00 | $51.00 | 195,210 |
| 2023-05-04 | $50.73 | $52.81 | $48.54 | $49.14 | $49.14 | 200,420 |
| 2023-05-03 | $49.32 | $50.04 | $48.50 | $49.63 | $49.63 | 264,221 |
| 2023-05-02 | $50.50 | $50.85 | $48.01 | $48.74 | $48.74 | 110,569 |
| 2023-05-01 | $50.43 | $51.57 | $50.26 | $50.54 | $50.54 | 110,903 |
| 2023-04-28 | $50.70 | $51.42 | $50.19 | $50.26 | $50.26 | 114,521 |
| 2023-04-27 | $50.17 | $51.40 | $49.84 | $50.88 | $50.88 | 97,833 |
| 2023-04-26 | $51.81 | $51.81 | $49.72 | $49.96 | $49.96 | 69,620 |
| 2023-04-25 | $51.81 | $52.57 | $51.62 | $51.95 | $51.95 | 85,891 |
| 2023-04-24 | $53.00 | $53.49 | $52.06 | $52.50 | $52.50 | 108,324 |
| 2023-04-21 | $53.86 | $53.86 | $52.30 | $52.85 | $52.85 | 92,289 |
| 2023-04-20 | $52.65 | $54.31 | $52.65 | $53.82 | $53.82 | 133,900 |
| 2023-04-19 | $52.28 | $52.74 | $51.29 | $52.64 | $52.64 | 141,107 |
| 2023-04-18 | $53.89 | $53.89 | $52.16 | $52.36 | $52.36 | 99,272 |
| 2023-04-17 | $54.04 | $54.61 | $53.58 | $53.70 | $53.70 | 86,304 |
| 2023-04-14 | $54.78 | $55.10 | $52.63 | $53.95 | $53.95 | 94,786 |
| 2023-04-13 | $54.36 | $55.43 | $53.75 | $55.07 | $55.07 | 127,398 |
| 2023-04-12 | $55.22 | $55.91 | $53.77 | $53.86 | $53.86 | 94,675 |
| 2023-04-11 | $55.15 | $55.48 | $54.26 | $54.86 | $54.86 | 90,158 |
| 2023-04-10 | $54.56 | $55.03 | $54.00 | $54.91 | $54.91 | 115,669 |
| 2023-04-06 | $54.05 | $55.14 | $53.76 | $54.58 | $54.58 | 70,234 |
| 2023-04-05 | $54.06 | $54.94 | $53.48 | $53.76 | $53.76 | 120,585 |
| 2023-04-04 | $55.04 | $56.83 | $52.83 | $53.20 | $53.20 | 70,707 |
| 2023-04-03 | $54.98 | $55.52 | $53.20 | $54.78 | $54.78 | 116,088 |
| 2023-03-31 | $53.67 | $55.87 | $53.67 | $55.20 | $55.20 | 148,431 |
| 2023-03-30 | $54.94 | $55.22 | $53.13 | $53.48 | $53.48 | 79,117 |
| 2023-03-29 | $54.57 | $55.08 | $53.79 | $54.79 | $54.79 | 81,851 |
| 2023-03-28 | $53.67 | $54.46 | $53.48 | $53.86 | $53.86 | 57,969 |
| 2023-03-27 | $54.55 | $55.65 | $53.84 | $53.93 | $53.93 | 76,922 |
| 2023-03-24 | $52.36 | $53.69 | $50.82 | $53.69 | $53.69 | 78,933 |
| 2023-03-23 | $54.83 | $55.14 | $52.58 | $53.07 | $53.07 | 81,629 |
| 2023-03-22 | $55.43 | $56.57 | $54.50 | $54.50 | $54.50 | 129,553 |
| 2023-03-21 | $54.40 | $56.05 | $54.40 | $55.53 | $55.53 | 111,919 |
| 2023-03-20 | $52.20 | $54.96 | $51.74 | $53.08 | $53.08 | 121,303 |
| 2023-03-17 | $55.07 | $55.07 | $50.15 | $51.45 | $51.45 | 434,519 |
| 2023-03-16 | $53.59 | $55.79 | $51.34 | $55.27 | $55.27 | 230,761 |
| 2023-03-15 | $54.76 | $55.09 | $52.87 | $54.29 | $54.29 | 131,523 |
| 2023-03-14 | $56.63 | $57.30 | $55.71 | $56.47 | $56.47 | 94,801 |
| 2023-03-13 | $53.93 | $55.85 | $51.56 | $54.70 | $54.70 | 128,623 |
| 2023-03-10 | $58.31 | $58.48 | $55.03 | $55.45 | $55.45 | 181,969 |
| 2023-03-09 | $59.97 | $60.56 | $58.89 | $59.11 | $59.11 | 118,238 |
| 2023-03-08 | $59.70 | $61.24 | $58.79 | $59.94 | $59.94 | 159,730 |
| 2023-03-07 | $60.41 | $60.83 | $57.79 | $59.59 | $59.59 | 222,281 |
| 2023-03-06 | $61.07 | $61.07 | $59.44 | $60.43 | $60.43 | 161,334 |
| 2023-03-03 | $60.37 | $60.96 | $59.62 | $60.95 | $60.95 | 86,888 |
| 2023-03-02 | $60.20 | $60.63 | $59.87 | $60.40 | $60.40 | 104,067 |
| 2023-03-01 | $60.03 | $60.75 | $59.60 | $60.70 | $60.70 | 119,465 |
| 2023-02-28 | $60.37 | $61.68 | $59.62 | $60.00 | $60.00 | 133,984 |
| 2023-02-27 | $61.17 | $62.79 | $59.98 | $60.40 | $60.40 | 162,607 |
| 2023-02-24 | $59.55 | $61.98 | $59.55 | $61.04 | $61.04 | 195,603 |
| 2023-02-23 | $59.24 | $60.49 | $59.07 | $60.27 | $60.27 | 220,588 |
| 2023-02-22 | $58.31 | $59.98 | $58.31 | $58.99 | $58.99 | 246,754 |
| 2023-02-21 | $57.46 | $58.44 | $56.73 | $58.31 | $58.31 | 247,509 |
| 2023-02-17 | $54.72 | $58.77 | $54.02 | $58.40 | $58.40 | 395,141 |
| 2023-02-16 | $52.51 | $55.07 | $50.06 | $53.38 | $53.38 | 237,686 |
| 2023-02-15 | $49.31 | $52.72 | $49.31 | $52.51 | $52.51 | 211,147 |
| 2023-02-14 | $50.89 | $50.92 | $48.84 | $49.37 | $49.37 | 101,748 |
| 2023-02-13 | $50.27 | $51.24 | $49.47 | $50.88 | $50.88 | 98,508 |
| 2023-02-10 | $50.23 | $50.57 | $49.42 | $50.08 | $50.08 | 81,676 |
| 2023-02-09 | $51.31 | $51.47 | $49.77 | $50.21 | $50.21 | 84,517 |
| 2023-02-08 | $51.09 | $52.48 | $50.73 | $50.98 | $50.98 | 86,498 |
| 2023-02-07 | $51.82 | $52.23 | $51.10 | $51.55 | $51.55 | 220,250 |
| 2023-02-06 | $53.32 | $53.39 | $51.30 | $52.01 | $52.01 | 97,644 |
| 2023-02-03 | $53.59 | $54.18 | $52.82 | $53.56 | $53.56 | 149,469 |
| 2023-02-02 | $51.50 | $54.35 | $51.15 | $54.24 | $54.24 | 163,442 |
| 2023-02-01 | $50.98 | $52.04 | $50.24 | $51.31 | $51.31 | 171,476 |
| 2023-01-31 | $49.99 | $51.28 | $49.72 | $51.11 | $51.11 | 179,548 |
| 2023-01-30 | $49.18 | $50.07 | $49.14 | $49.81 | $49.81 | 94,079 |
| 2023-01-27 | $49.54 | $50.46 | $49.30 | $49.67 | $49.67 | 104,310 |
| 2023-01-26 | $50.21 | $52.29 | $49.42 | $50.00 | $50.00 | 121,432 |
| 2023-01-25 | $49.49 | $50.13 | $49.09 | $50.00 | $50.00 | 85,197 |
| 2023-01-24 | $49.64 | $50.57 | $49.28 | $49.93 | $49.93 | 90,009 |
| 2023-01-23 | $49.39 | $50.27 | $49.06 | $49.87 | $49.87 | 128,219 |
| 2023-01-20 | $51.98 | $52.02 | $48.33 | $49.22 | $49.22 | 255,216 |
| 2023-01-19 | $50.68 | $51.97 | $50.11 | $51.38 | $51.38 | 108,090 |
| 2023-01-18 | $52.90 | $54.01 | $51.00 | $51.19 | $51.19 | 148,537 |
| 2023-01-17 | $51.82 | $53.06 | $51.50 | $52.93 | $52.93 | 131,121 |
| 2023-01-13 | $51.01 | $52.28 | $50.51 | $51.85 | $51.85 | 145,469 |
| 2023-01-12 | $50.54 | $52.03 | $49.67 | $51.50 | $51.50 | 184,748 |
| 2023-01-11 | $49.95 | $50.77 | $49.01 | $50.44 | $50.44 | 163,952 |
| 2023-01-10 | $47.27 | $49.65 | $47.27 | $49.48 | $49.48 | 209,841 |
| 2023-01-09 | $46.80 | $48.67 | $46.60 | $48.37 | $48.37 | 260,908 |
| 2023-01-06 | $47.29 | $47.29 | $45.85 | $46.80 | $46.80 | 126,916 |
| 2023-01-05 | $48.35 | $49.06 | $46.20 | $46.51 | $46.51 | 154,655 |
| 2023-01-04 | $46.69 | $49.75 | $46.69 | $48.95 | $48.95 | 247,827 |
| 2023-01-03 | $45.80 | $46.99 | $45.29 | $46.88 | $46.88 | 179,849 |
| 2022-12-30 | $44.01 | $45.39 | $43.85 | $45.16 | $45.16 | 186,079 |
| 2022-12-29 | $44.79 | $45.09 | $44.28 | $44.50 | $44.50 | 186,235 |
| 2022-12-28 | $44.83 | $45.04 | $43.64 | $44.28 | $44.28 | 195,396 |
| 2022-12-27 | $46.22 | $46.45 | $44.45 | $44.84 | $44.84 | 141,549 |
| 2022-12-23 | $45.88 | $46.41 | $44.61 | $46.17 | $46.17 | 197,745 |
| 2022-12-22 | $47.12 | $47.82 | $44.64 | $46.05 | $46.05 | 197,976 |
| 2022-12-21 | $48.38 | $48.88 | $46.86 | $47.32 | $47.32 | 250,749 |
| 2022-12-20 | $47.54 | $49.52 | $47.54 | $48.18 | $48.18 | 140,236 |
| 2022-12-19 | $49.68 | $50.35 | $47.24 | $47.61 | $47.61 | 222,450 |
| 2022-12-16 | $49.34 | $51.03 | $48.92 | $50.29 | $50.29 | 471,359 |
| 2022-12-15 | $49.57 | $51.30 | $49.33 | $50.01 | $50.01 | 253,494 |
| 2022-12-14 | $51.02 | $52.00 | $48.95 | $49.60 | $49.60 | 222,733 |
| 2022-12-13 | $51.50 | $52.00 | $50.57 | $51.54 | $51.54 | 333,062 |
| 2022-12-12 | $52.00 | $52.00 | $49.80 | $49.95 | $49.95 | 360,628 |
| 2022-12-09 | $51.83 | $52.42 | $50.76 | $51.88 | $51.88 | 147,475 |
| 2022-12-08 | $53.12 | $53.12 | $50.75 | $51.91 | $51.91 | 308,488 |
| 2022-12-07 | $52.70 | $53.86 | $52.36 | $52.76 | $52.76 | 246,204 |
| 2022-12-06 | $58.98 | $59.03 | $51.53 | $52.85 | $52.85 | 1,153,968 |
| 2022-12-05 | $61.33 | $61.63 | $59.01 | $59.18 | $59.18 | 125,136 |
| 2022-12-02 | $60.88 | $62.31 | $60.67 | $61.67 | $61.67 | 150,223 |
| 2022-12-01 | $63.08 | $63.37 | $60.54 | $61.47 | $61.47 | 105,196 |
| 2022-11-30 | $61.25 | $63.35 | $59.69 | $62.74 | $62.74 | 154,936 |
| 2022-11-29 | $59.34 | $61.50 | $59.01 | $60.86 | $60.86 | 96,233 |
| 2022-11-28 | $60.72 | $60.72 | $58.94 | $59.45 | $59.45 | 104,388 |
| 2022-11-25 | $60.67 | $62.85 | $60.37 | $60.80 | $60.80 | 36,331 |
| 2022-11-23 | $60.16 | $61.34 | $58.68 | $61.00 | $61.00 | 116,351 |
| 2022-11-22 | $60.75 | $61.03 | $58.53 | $59.85 | $59.85 | 142,664 |
| 2022-11-21 | $60.00 | $61.84 | $59.10 | $60.49 | $60.49 | 236,123 |
| 2022-11-18 | $66.45 | $66.54 | $60.97 | $61.14 | $61.14 | 264,741 |
| 2022-11-17 | $64.82 | $65.53 | $63.65 | $65.38 | $65.38 | 165,873 |
| 2022-11-16 | $64.91 | $66.18 | $64.81 | $65.21 | $65.21 | 84,849 |
| 2022-11-15 | $65.56 | $67.28 | $65.05 | $65.70 | $65.70 | 145,550 |
| 2022-11-14 | $66.80 | $67.11 | $64.33 | $64.34 | $64.34 | 105,571 |
| 2022-11-11 | $71.87 | $71.99 | $65.20 | $67.08 | $67.08 | 198,881 |
| 2022-11-10 | $70.55 | $74.17 | $70.20 | $71.07 | $71.07 | 220,006 |
| 2022-11-09 | $67.14 | $68.33 | $66.41 | $67.81 | $67.81 | 115,789 |
| 2022-11-08 | $67.73 | $68.63 | $65.92 | $67.50 | $67.50 | 164,478 |
| 2022-11-07 | $67.96 | $69.88 | $66.93 | $67.83 | $67.83 | 239,012 |
| 2022-11-04 | $64.53 | $67.58 | $64.45 | $67.50 | $67.50 | 358,854 |
| 2022-11-03 | $76.87 | $77.54 | $62.92 | $64.41 | $64.41 | 923,783 |
| 2022-11-02 | $90.08 | $90.08 | $84.77 | $85.35 | $85.35 | 129,449 |
| 2022-11-01 | $89.63 | $90.03 | $86.95 | $89.39 | $89.39 | 141,150 |
| 2022-10-31 | $85.54 | $90.05 | $84.54 | $88.96 | $88.96 | 149,483 |
| 2022-10-28 | $84.25 | $85.33 | $79.94 | $85.23 | $85.23 | 223,794 |
| 2022-10-27 | $82.71 | $86.80 | $82.15 | $83.72 | $83.72 | 126,672 |
| 2022-10-26 | $82.27 | $83.58 | $80.86 | $82.41 | $82.41 | 76,622 |
| 2022-10-25 | $80.75 | $83.35 | $80.56 | $81.67 | $81.67 | 100,587 |
| 2022-10-24 | $81.79 | $82.60 | $80.05 | $80.80 | $80.80 | 110,363 |
| 2022-10-21 | $79.44 | $81.31 | $76.37 | $81.03 | $81.03 | 201,929 |
| 2022-10-20 | $84.61 | $84.61 | $77.89 | $79.21 | $79.21 | 217,478 |
| 2022-10-19 | $90.02 | $90.02 | $84.57 | $84.76 | $84.76 | 142,522 |
| 2022-10-18 | $88.40 | $90.80 | $85.02 | $89.73 | $89.73 | 159,430 |
| 2022-10-17 | $93.35 | $93.63 | $88.34 | $89.16 | $89.16 | 177,580 |
| 2022-10-14 | $93.48 | $94.99 | $91.90 | $92.60 | $92.60 | 192,657 |
| 2022-10-13 | $88.03 | $92.84 | $86.88 | $91.92 | $91.92 | 229,222 |
| 2022-10-12 | $92.97 | $93.68 | $83.34 | $88.83 | $88.83 | 459,981 |
| 2022-10-11 | $92.33 | $95.20 | $90.66 | $94.49 | $94.49 | 271,423 |
| 2022-10-10 | $90.90 | $93.25 | $89.51 | $92.16 | $92.16 | 212,026 |
| 2022-10-07 | $92.33 | $92.63 | $89.87 | $90.53 | $90.53 | 142,454 |
| 2022-10-06 | $90.42 | $93.38 | $90.28 | $93.12 | $93.12 | 151,279 |
| 2022-10-05 | $90.77 | $92.12 | $89.94 | $90.76 | $90.76 | 111,509 |
| 2022-10-04 | $88.72 | $91.73 | $88.72 | $91.22 | $91.22 | 150,252 |
| 2022-10-03 | $84.19 | $87.56 | $83.69 | $87.56 | $87.56 | 130,026 |
| 2022-09-30 | $85.60 | $88.25 | $83.65 | $83.72 | $83.72 | 261,709 |
| 2022-09-29 | $86.47 | $86.92 | $84.58 | $85.93 | $85.93 | 210,348 |
| 2022-09-28 | $84.47 | $86.97 | $83.47 | $86.85 | $86.85 | 212,875 |
| 2022-09-27 | $83.74 | $85.02 | $81.97 | $83.74 | $83.74 | 115,597 |
| 2022-09-26 | $82.97 | $84.88 | $82.23 | $83.27 | $83.27 | 129,658 |
| 2022-09-23 | $83.02 | $83.61 | $82.02 | $83.32 | $83.32 | 125,224 |
| 2022-09-22 | $86.73 | $86.73 | $84.12 | $84.17 | $84.17 | 92,632 |
| 2022-09-21 | $86.77 | $87.65 | $85.20 | $85.37 | $85.37 | 94,619 |
| 2022-09-20 | $86.03 | $87.44 | $84.13 | $86.87 | $86.87 | 184,261 |
| 2022-09-19 | $83.20 | $87.04 | $83.20 | $86.91 | $86.91 | 172,638 |
| 2022-09-16 | $86.63 | $87.09 | $83.21 | $84.18 | $84.18 | 433,800 |
| 2022-09-15 | $86.03 | $88.77 | $85.99 | $87.40 | $87.40 | 105,024 |
| 2022-09-14 | $85.44 | $86.84 | $84.17 | $86.75 | $86.75 | 185,634 |
| 2022-09-13 | $85.16 | $86.34 | $83.93 | $85.24 | $85.24 | 135,531 |
| 2022-09-12 | $83.84 | $88.44 | $83.65 | $87.10 | $87.10 | 226,071 |
| 2022-09-09 | $86.75 | $87.29 | $83.34 | $83.84 | $83.84 | 122,081 |
| 2022-09-08 | $89.06 | $89.53 | $84.44 | $86.13 | $86.13 | 278,285 |
| 2022-09-07 | $84.90 | $89.97 | $84.90 | $89.54 | $89.54 | 319,982 |
| 2022-09-06 | $85.00 | $85.43 | $80.85 | $85.01 | $85.01 | 241,293 |
| 2022-09-02 | $81.80 | $85.15 | $81.58 | $83.93 | $83.93 | 363,005 |
| 2022-09-01 | $79.05 | $83.30 | $78.71 | $81.98 | $81.98 | 279,511 |
| 2022-08-31 | $77.77 | $79.32 | $77.70 | $79.29 | $79.29 | 147,322 |
| 2022-08-30 | $76.54 | $77.91 | $75.98 | $77.72 | $77.72 | 160,866 |
| 2022-08-29 | $76.00 | $76.69 | $73.60 | $76.36 | $76.36 | 171,087 |
| 2022-08-26 | $77.58 | $77.90 | $74.99 | $76.56 | $76.56 | 71,955 |
| 2022-08-25 | $77.16 | $78.17 | $76.39 | $77.68 | $77.68 | 71,639 |
| 2022-08-24 | $75.55 | $77.27 | $75.55 | $76.57 | $76.57 | 54,587 |
| 2022-08-23 | $75.47 | $76.72 | $75.39 | $75.55 | $75.55 | 49,061 |
| 2022-08-22 | $76.42 | $77.40 | $74.29 | $74.97 | $74.97 | 62,260 |
| 2022-08-19 | $77.83 | $79.77 | $76.48 | $77.30 | $77.30 | 171,666 |
| 2022-08-18 | $77.94 | $79.84 | $77.74 | $78.85 | $78.85 | 145,015 |
| 2022-08-17 | $78.00 | $79.10 | $76.87 | $77.89 | $77.89 | 117,840 |
| 2022-08-16 | $78.96 | $79.68 | $74.84 | $79.53 | $79.53 | 136,073 |
| 2022-08-15 | $77.54 | $79.87 | $77.54 | $79.06 | $79.06 | 112,432 |
| 2022-08-12 | $75.47 | $78.32 | $75.47 | $78.08 | $78.08 | 86,913 |
| 2022-08-11 | $74.07 | $76.33 | $73.85 | $75.44 | $75.44 | 49,380 |
| 2022-08-10 | $73.98 | $75.23 | $72.73 | $73.86 | $73.86 | 110,798 |
| 2022-08-09 | $72.42 | $75.41 | $72.17 | $72.72 | $72.72 | 108,087 |
| 2022-08-08 | $73.22 | $73.57 | $71.07 | $72.93 | $72.93 | 105,372 |
| 2022-08-05 | $70.22 | $73.19 | $70.00 | $71.83 | $71.83 | 152,153 |
| 2022-08-04 | $67.09 | $71.00 | $66.56 | $70.04 | $70.04 | 258,650 |
| 2022-08-03 | $64.00 | $66.79 | $63.22 | $66.47 | $66.47 | 144,657 |
| 2022-08-02 | $61.69 | $65.08 | $60.89 | $64.21 | $64.21 | 131,311 |
| 2022-08-01 | $61.56 | $63.05 | $61.03 | $61.77 | $61.77 | 91,109 |
| 2022-07-29 | $60.90 | $62.53 | $60.36 | $62.37 | $62.37 | 93,476 |
| 2022-07-28 | $60.76 | $61.18 | $57.80 | $60.78 | $60.78 | 65,172 |
| 2022-07-27 | $58.80 | $60.59 | $58.50 | $60.30 | $60.30 | 88,575 |
| 2022-07-26 | $58.38 | $59.03 | $57.51 | $58.49 | $58.49 | 61,857 |
| 2022-07-25 | $57.91 | $58.85 | $57.63 | $58.79 | $58.79 | 89,735 |
| 2022-07-22 | $60.61 | $60.61 | $57.49 | $57.99 | $57.99 | 76,119 |
| 2022-07-21 | $58.49 | $60.51 | $58.46 | $60.51 | $60.51 | 106,927 |
| 2022-07-20 | $57.04 | $59.46 | $56.74 | $58.18 | $58.18 | 101,347 |
| 2022-07-19 | $54.93 | $57.47 | $54.79 | $57.36 | $57.36 | 114,669 |
| 2022-07-18 | $55.79 | $56.84 | $53.94 | $54.16 | $54.16 | 92,927 |
| 2022-07-15 | $57.29 | $57.75 | $55.14 | $56.02 | $56.02 | 112,736 |
| 2022-07-14 | $56.80 | $57.23 | $53.93 | $56.51 | $56.51 | 98,147 |
| 2022-07-13 | $57.28 | $59.11 | $56.51 | $57.82 | $57.82 | 77,392 |
| 2022-07-12 | $58.91 | $59.38 | $57.50 | $58.09 | $58.09 | 91,901 |
| 2022-07-11 | $60.70 | $61.77 | $59.02 | $59.12 | $59.12 | 68,507 |
| 2022-07-08 | $61.02 | $61.69 | $59.99 | $61.50 | $61.50 | 83,784 |
| 2022-07-07 | $62.87 | $63.23 | $60.98 | $61.14 | $61.14 | 93,620 |
| 2022-07-06 | $65.08 | $65.08 | $61.21 | $62.23 | $62.23 | 88,857 |
| 2022-07-05 | $63.68 | $65.23 | $61.59 | $65.07 | $65.07 | 115,533 |
| 2022-07-01 | $64.08 | $65.63 | $62.03 | $64.76 | $64.76 | 83,435 |
| 2022-06-30 | $61.23 | $64.46 | $60.71 | $64.40 | $64.40 | 115,256 |
| 2022-06-29 | $63.52 | $64.09 | $60.98 | $61.94 | $61.94 | 70,507 |
| 2022-06-28 | $64.76 | $65.99 | $63.31 | $63.52 | $63.52 | 69,463 |
| 2022-06-27 | $64.96 | $64.96 | $62.45 | $64.43 | $64.43 | 62,729 |
| 2022-06-24 | $62.17 | $64.66 | $61.28 | $64.52 | $64.52 | 259,373 |
| 2022-06-23 | $61.49 | $62.42 | $60.26 | $61.49 | $61.49 | 90,236 |
| 2022-06-22 | $57.35 | $60.88 | $56.93 | $60.87 | $60.87 | 164,344 |
| 2022-06-21 | $57.32 | $58.21 | $56.02 | $56.78 | $56.78 | 201,687 |
| 2022-06-17 | $55.04 | $56.60 | $53.63 | $55.99 | $55.99 | 239,684 |
| 2022-06-16 | $58.91 | $59.52 | $54.27 | $54.43 | $54.43 | 180,147 |
| 2022-06-15 | $64.59 | $64.59 | $57.69 | $60.97 | $60.97 | 141,523 |
| 2022-06-14 | $61.71 | $63.98 | $60.66 | $63.76 | $63.76 | 185,482 |
| 2022-06-13 | $60.79 | $62.74 | $60.26 | $61.64 | $61.64 | 107,610 |
| 2022-06-10 | $62.76 | $63.52 | $61.82 | $62.59 | $62.59 | 66,445 |
| 2022-06-09 | $65.99 | $66.04 | $63.91 | $64.15 | $64.15 | 90,084 |
| 2022-06-08 | $65.86 | $67.69 | $65.78 | $66.19 | $66.19 | 93,775 |
| 2022-06-07 | $63.83 | $66.74 | $63.27 | $66.53 | $66.53 | 93,972 |
| 2022-06-06 | $64.23 | $64.87 | $63.70 | $64.50 | $64.50 | 71,835 |
| 2022-06-03 | $62.48 | $64.45 | $61.65 | $63.67 | $63.67 | 88,832 |
| 2022-06-02 | $61.92 | $62.92 | $61.22 | $62.85 | $62.85 | 86,767 |
| 2022-06-01 | $62.21 | $62.21 | $60.58 | $61.96 | $61.96 | 89,411 |
| 2022-05-31 | $63.73 | $63.73 | $61.23 | $62.15 | $62.15 | 108,811 |
| 2022-05-27 | $62.97 | $64.36 | $62.36 | $64.19 | $64.19 | 115,939 |
| 2022-05-26 | $62.58 | $63.39 | $60.98 | $62.26 | $62.26 | 68,671 |
| 2022-05-25 | $60.80 | $62.41 | $60.80 | $61.87 | $61.87 | 93,014 |
| 2022-05-24 | $59.73 | $60.98 | $57.81 | $60.90 | $60.90 | 94,162 |
| 2022-05-23 | $60.23 | $60.33 | $58.60 | $60.10 | $60.10 | 96,506 |
| 2022-05-20 | $60.00 | $60.55 | $57.66 | $59.49 | $59.49 | 99,111 |
| 2022-05-19 | $58.48 | $59.96 | $56.87 | $58.79 | $58.79 | 168,007 |
| 2022-05-18 | $60.32 | $63.32 | $58.48 | $58.91 | $58.91 | 167,517 |
| 2022-05-17 | $59.30 | $62.21 | $59.30 | $62.00 | $62.00 | 128,513 |
| 2022-05-16 | $58.37 | $60.48 | $58.10 | $58.21 | $58.21 | 104,815 |
| 2022-05-13 | $57.83 | $59.79 | $57.83 | $59.12 | $59.12 | 127,859 |
| 2022-05-12 | $52.51 | $56.69 | $52.51 | $56.53 | $56.53 | 263,519 |
| 2022-05-11 | $51.77 | $55.14 | $51.77 | $52.92 | $52.92 | 136,528 |
| 2022-05-10 | $52.55 | $53.47 | $49.23 | $51.48 | $51.48 | 156,685 |
| 2022-05-09 | $52.15 | $53.04 | $50.49 | $51.18 | $51.18 | 130,628 |
| 2022-05-06 | $52.93 | $54.05 | $50.36 | $52.48 | $52.48 | 131,085 |
| 2022-05-05 | $56.73 | $56.75 | $52.40 | $53.20 | $53.20 | 124,675 |
| 2022-05-04 | $56.38 | $57.48 | $54.16 | $57.48 | $57.48 | 82,734 |
| 2022-05-03 | $55.48 | $57.10 | $54.96 | $56.38 | $56.38 | 103,888 |
| 2022-05-02 | $54.37 | $55.78 | $53.66 | $55.17 | $55.17 | 77,407 |
| 2022-04-29 | $56.37 | $57.22 | $54.20 | $54.45 | $54.45 | 70,980 |
| 2022-04-28 | $56.80 | $57.28 | $54.10 | $56.57 | $56.57 | 78,451 |
| 2022-04-27 | $55.30 | $57.12 | $54.37 | $56.09 | $56.09 | 116,690 |
| 2022-04-26 | $57.22 | $58.13 | $55.36 | $55.36 | $55.36 | 85,147 |
| 2022-04-25 | $55.79 | $57.91 | $54.34 | $57.66 | $57.66 | 103,281 |
| 2022-04-22 | $58.12 | $59.31 | $56.37 | $56.44 | $56.44 | 80,490 |
| 2022-04-21 | $60.83 | $61.88 | $57.73 | $58.79 | $58.79 | 92,763 |
| 2022-04-20 | $59.17 | $60.29 | $58.42 | $59.93 | $59.93 | 108,427 |
| 2022-04-19 | $59.40 | $60.79 | $59.02 | $59.23 | $59.23 | 89,510 |
| 2022-04-18 | $59.52 | $60.56 | $58.33 | $59.77 | $59.77 | 97,457 |
| 2022-04-14 | $61.84 | $61.84 | $59.67 | $59.92 | $59.92 | 72,399 |
| 2022-04-13 | $61.71 | $62.39 | $60.82 | $61.85 | $61.85 | 57,921 |
| 2022-04-12 | $62.64 | $63.74 | $61.16 | $61.43 | $61.43 | 64,584 |
| 2022-04-11 | $63.43 | $64.92 | $61.23 | $61.43 | $61.43 | 88,719 |
| 2022-04-08 | $67.27 | $67.43 | $63.68 | $64.09 | $64.09 | 92,615 |
| 2022-04-07 | $67.38 | $69.51 | $66.08 | $67.35 | $67.35 | 129,380 |
| 2022-04-06 | $65.50 | $67.93 | $64.89 | $67.38 | $67.38 | 184,327 |
| 2022-04-05 | $66.85 | $68.02 | $65.66 | $66.33 | $66.33 | 102,408 |
| 2022-04-04 | $70.00 | $70.63 | $65.08 | $66.91 | $66.91 | 179,929 |
| 2022-04-01 | $64.20 | $69.24 | $64.01 | $68.99 | $68.99 | 297,080 |
| 2022-03-31 | $62.39 | $64.13 | $62.08 | $63.99 | $63.99 | 146,974 |
| 2022-03-30 | $64.18 | $64.95 | $62.23 | $62.31 | $62.31 | 152,813 |
| 2022-03-29 | $63.36 | $66.31 | $63.36 | $64.49 | $64.49 | 161,178 |
| 2022-03-28 | $63.95 | $65.08 | $62.31 | $62.56 | $62.56 | 133,313 |
| 2022-03-25 | $64.38 | $65.05 | $62.94 | $64.12 | $64.12 | 194,073 |
| 2022-03-24 | $61.46 | $64.42 | $60.74 | $64.12 | $64.12 | 181,537 |
| 2022-03-23 | $62.54 | $63.58 | $60.87 | $60.88 | $60.88 | 114,579 |
| 2022-03-22 | $60.82 | $63.38 | $60.51 | $63.06 | $63.06 | 225,362 |
| 2022-03-21 | $62.11 | $62.57 | $60.31 | $60.43 | $60.43 | 154,272 |
| 2022-03-18 | $62.44 | $64.41 | $61.53 | $61.85 | $61.85 | 222,165 |
| 2022-03-17 | $62.58 | $63.46 | $61.17 | $63.11 | $63.11 | 184,937 |
| 2022-03-16 | $62.33 | $63.28 | $61.10 | $62.33 | $62.33 | 170,567 |
| 2022-03-15 | $59.26 | $61.69 | $58.00 | $61.02 | $61.02 | 175,138 |
| 2022-03-14 | $59.56 | $61.33 | $59.04 | $59.16 | $59.16 | 92,097 |
| 2022-03-11 | $61.50 | $62.18 | $58.86 | $59.05 | $59.05 | 73,185 |
| 2022-03-10 | $59.94 | $61.39 | $59.07 | $61.26 | $61.26 | 94,243 |
| 2022-03-09 | $59.37 | $62.68 | $58.66 | $60.70 | $60.70 | 138,350 |
| 2022-03-08 | $56.79 | $59.29 | $56.40 | $58.28 | $58.28 | 144,781 |
| 2022-03-07 | $56.96 | $57.41 | $55.41 | $56.61 | $56.61 | 143,737 |
| 2022-03-04 | $59.12 | $59.12 | $56.91 | $57.25 | $57.25 | 140,631 |
| 2022-03-03 | $63.13 | $63.13 | $58.64 | $59.25 | $59.25 | 310,575 |
| 2022-03-02 | $63.95 | $63.95 | $60.21 | $62.92 | $62.92 | 154,096 |
| 2022-03-01 | $64.24 | $64.52 | $62.95 | $63.49 | $63.49 | 175,314 |
| 2022-02-28 | $61.50 | $64.61 | $61.48 | $64.43 | $64.43 | 180,362 |
| 2022-02-25 | $60.59 | $62.24 | $59.86 | $62.13 | $62.13 | 205,279 |
| 2022-02-24 | $53.46 | $60.33 | $52.07 | $60.25 | $60.25 | 258,991 |
| 2022-02-23 | $57.26 | $57.26 | $55.47 | $55.58 | $55.58 | 251,898 |
| 2022-02-22 | $55.63 | $57.77 | $54.95 | $56.45 | $56.45 | 256,150 |
| 2022-02-18 | $53.88 | $56.36 | $52.02 | $55.23 | $55.23 | 218,317 |
| 2022-02-17 | $55.00 | $56.81 | $53.80 | $54.27 | $54.27 | 266,128 |
| 2022-02-16 | $54.04 | $54.12 | $52.32 | $53.68 | $53.68 | 133,936 |
| 2022-02-15 | $53.00 | $54.76 | $52.93 | $54.40 | $54.40 | 128,051 |
| 2022-02-14 | $51.98 | $52.84 | $51.17 | $52.33 | $52.33 | 133,090 |
| 2022-02-11 | $54.31 | $54.57 | $51.31 | $51.76 | $51.76 | 114,217 |
| 2022-02-10 | $53.69 | $54.75 | $53.06 | $54.15 | $54.15 | 172,315 |
| 2022-02-09 | $56.96 | $57.14 | $54.62 | $54.75 | $54.75 | 117,426 |
| 2022-02-08 | $54.69 | $56.64 | $54.66 | $55.58 | $55.58 | 185,658 |
| 2022-02-07 | $53.75 | $55.48 | $53.35 | $54.66 | $54.66 | 134,449 |
| 2022-02-04 | $51.50 | $54.07 | $50.00 | $53.45 | $53.45 | 503,941 |
| 2022-02-03 | $51.33 | $53.27 | $48.59 | $51.75 | $51.75 | 182,578 |
| 2022-02-02 | $53.85 | $54.10 | $51.62 | $53.14 | $53.14 | 211,035 |
| 2022-02-01 | $52.71 | $53.59 | $50.18 | $53.43 | $53.43 | 271,054 |
| 2022-01-31 | $48.62 | $52.75 | $48.62 | $52.75 | $52.75 | 188,966 |
| 2022-01-28 | $48.86 | $49.15 | $46.99 | $49.07 | $49.07 | 171,179 |
| 2022-01-27 | $49.64 | $50.49 | $48.43 | $48.98 | $48.98 | 188,161 |
| 2022-01-26 | $50.06 | $51.75 | $48.25 | $49.53 | $49.53 | 279,634 |
| 2022-01-25 | $46.58 | $47.55 | $45.60 | $47.24 | $47.24 | 170,091 |
| 2022-01-24 | $44.93 | $48.25 | $44.01 | $47.66 | $47.66 | 291,679 |
| 2022-01-21 | $45.73 | $46.78 | $45.21 | $45.86 | $45.86 | 400,185 |
| 2022-01-20 | $47.66 | $49.89 | $46.42 | $46.58 | $46.58 | 172,515 |
| 2022-01-19 | $48.53 | $49.16 | $46.40 | $47.50 | $47.50 | 326,506 |
| 2022-01-18 | $51.51 | $51.51 | $47.62 | $47.78 | $47.78 | 470,571 |
| 2022-01-14 | $53.00 | $54.12 | $49.64 | $51.67 | $51.67 | 357,964 |
| 2022-01-13 | $56.17 | $57.20 | $53.58 | $53.83 | $53.83 | 122,571 |
| 2022-01-12 | $57.15 | $57.42 | $55.41 | $56.19 | $56.19 | 165,617 |
| 2022-01-11 | $57.39 | $57.42 | $56.00 | $56.86 | $56.86 | 157,280 |
| 2022-01-10 | $58.72 | $58.72 | $55.73 | $56.98 | $56.98 | 181,850 |
| 2022-01-07 | $57.69 | $60.41 | $57.45 | $59.09 | $59.09 | 152,200 |
| 2022-01-06 | $58.10 | $59.02 | $56.40 | $57.84 | $57.84 | 165,197 |
| 2022-01-05 | $60.42 | $60.50 | $58.05 | $58.41 | $58.41 | 156,381 |
| 2022-01-04 | $62.73 | $63.50 | $60.24 | $60.79 | $60.79 | 128,766 |
| 2022-01-03 | $65.40 | $65.52 | $62.68 | $62.81 | $62.81 | 87,750 |
| 2021-12-31 | $64.00 | $65.28 | $63.68 | $64.77 | $64.77 | 154,026 |
| 2021-12-30 | $63.68 | $65.00 | $63.47 | $63.76 | $63.76 | 136,070 |
| 2021-12-29 | $63.78 | $65.01 | $63.10 | $63.84 | $63.84 | 88,433 |
| 2021-12-28 | $64.67 | $65.50 | $63.59 | $63.98 | $63.98 | 92,714 |
| 2021-12-27 | $65.00 | $65.48 | $63.07 | $64.26 | $64.26 | 93,204 |
| 2021-12-23 | $63.22 | $65.11 | $61.95 | $64.73 | $64.73 | 287,505 |
| 2021-12-22 | $62.00 | $63.83 | $60.94 | $62.66 | $62.66 | 275,675 |
| 2021-12-21 | $62.20 | $62.34 | $60.83 | $61.78 | $61.78 | 183,088 |
| 2021-12-20 | $62.45 | $63.41 | $60.77 | $60.95 | $60.95 | 130,309 |
| 2021-12-17 | $64.08 | $64.28 | $62.33 | $62.60 | $62.60 | 403,748 |
| 2021-12-16 | $63.46 | $65.48 | $62.67 | $64.14 | $64.14 | 191,159 |
| 2021-12-15 | $63.29 | $63.60 | $60.79 | $63.46 | $63.46 | 246,903 |
| 2021-12-14 | $62.50 | $63.20 | $60.10 | $60.58 | $60.58 | 146,278 |
| 2021-12-13 | $63.64 | $64.12 | $61.87 | $62.14 | $62.14 | 117,498 |
| 2021-12-10 | $65.50 | $65.67 | $63.55 | $64.05 | $64.05 | 94,946 |
| 2021-12-09 | $66.29 | $66.99 | $64.34 | $64.75 | $64.75 | 133,128 |
| 2021-12-08 | $68.36 | $69.14 | $65.61 | $66.87 | $66.87 | 112,704 |
| 2021-12-07 | $67.61 | $69.16 | $66.64 | $68.29 | $68.29 | 139,513 |
| 2021-12-06 | $67.54 | $67.54 | $65.37 | $67.04 | $67.04 | 145,048 |
| 2021-12-03 | $71.76 | $72.45 | $65.42 | $66.68 | $66.68 | 218,353 |
| 2021-12-02 | $71.72 | $72.70 | $70.33 | $71.71 | $71.71 | 113,319 |
| 2021-12-01 | $74.91 | $75.96 | $71.08 | $71.39 | $71.39 | 130,966 |
| 2021-11-30 | $75.13 | $76.78 | $72.84 | $73.08 | $73.08 | 129,974 |
| 2021-11-29 | $78.33 | $78.43 | $74.54 | $74.96 | $74.96 | 98,092 |
| 2021-11-26 | $77.49 | $77.78 | $74.80 | $76.60 | $76.60 | 91,873 |
| 2021-11-24 | $81.66 | $82.04 | $79.11 | $79.83 | $79.83 | 76,702 |
| 2021-11-23 | $84.28 | $85.00 | $81.66 | $82.32 | $82.32 | 97,407 |
| 2021-11-22 | $84.03 | $86.33 | $83.72 | $83.86 | $83.86 | 91,829 |
| 2021-11-19 | $85.91 | $88.02 | $83.26 | $83.64 | $83.64 | 113,202 |
| 2021-11-18 | $87.08 | $87.08 | $85.22 | $85.80 | $85.80 | 84,518 |
| 2021-11-17 | $89.00 | $89.00 | $86.85 | $86.97 | $86.97 | 100,531 |
| 2021-11-16 | $90.40 | $91.30 | $88.61 | $89.39 | $89.39 | 80,814 |
| 2021-11-15 | $93.32 | $93.32 | $89.45 | $90.36 | $90.36 | 95,265 |
| 2021-11-12 | $96.00 | $96.11 | $92.24 | $92.86 | $92.86 | 66,897 |
| 2021-11-11 | $95.31 | $97.18 | $94.64 | $95.86 | $95.86 | 56,036 |
| 2021-11-10 | $93.71 | $96.60 | $93.71 | $94.75 | $94.75 | 152,034 |
| 2021-11-09 | $95.28 | $96.67 | $94.57 | $95.27 | $95.27 | 81,241 |
| 2021-11-08 | $93.91 | $95.39 | $90.22 | $94.88 | $94.88 | 100,261 |
| 2021-11-05 | $91.48 | $95.49 | $90.20 | $95.00 | $95.00 | 108,174 |
| 2021-11-04 | $90.14 | $91.61 | $88.84 | $90.93 | $90.93 | 75,590 |
| 2021-11-03 | $91.48 | $91.48 | $86.01 | $90.10 | $90.10 | 148,705 |
| 2021-11-02 | $90.82 | $93.38 | $90.82 | $92.13 | $92.13 | 88,323 |
| 2021-11-01 | $91.85 | $91.99 | $89.35 | $90.36 | $90.36 | 92,769 |
| 2021-10-29 | $88.26 | $91.83 | $88.26 | $91.45 | $91.45 | 73,883 |
| 2021-10-28 | $85.16 | $88.60 | $85.16 | $88.47 | $88.47 | 64,880 |
| 2021-10-27 | $86.15 | $87.74 | $84.27 | $84.60 | $84.60 | 65,615 |
| 2021-10-26 | $83.63 | $86.40 | $82.72 | $86.24 | $86.24 | 89,628 |
| 2021-10-25 | $81.20 | $83.29 | $80.75 | $83.00 | $83.00 | 65,876 |
| 2021-10-22 | $81.31 | $81.67 | $80.14 | $81.10 | $81.10 | 70,824 |
| 2021-10-21 | $80.83 | $81.34 | $80.16 | $81.00 | $81.00 | 113,763 |
| 2021-10-20 | $81.25 | $81.73 | $80.07 | $81.13 | $81.13 | 105,815 |
| 2021-10-19 | $79.57 | $81.68 | $76.52 | $81.10 | $81.10 | 38,139 |
| 2021-10-18 | $81.17 | $81.17 | $78.33 | $78.85 | $78.85 | 61,125 |
| 2021-10-15 | $82.37 | $83.83 | $81.56 | $81.73 | $81.73 | 87,418 |
| 2021-10-14 | $79.69 | $81.45 | $79.69 | $81.16 | $81.16 | 54,376 |
| 2021-10-13 | $78.79 | $79.97 | $78.38 | $78.88 | $78.88 | 72,960 |
| 2021-10-12 | $78.61 | $79.00 | $77.65 | $78.26 | $78.26 | 47,297 |
| 2021-10-11 | $78.81 | $80.86 | $78.29 | $78.29 | $78.29 | 51,537 |
| 2021-10-08 | $80.72 | $80.72 | $78.69 | $78.80 | $78.80 | 38,651 |
| 2021-10-07 | $79.78 | $81.91 | $79.78 | $80.70 | $80.70 | 99,905 |
| 2021-10-06 | $78.81 | $79.55 | $78.38 | $79.14 | $79.14 | 66,124 |
| 2021-10-05 | $79.78 | $80.65 | $79.78 | $80.17 | $80.17 | 49,664 |
| 2021-10-04 | $80.72 | $81.61 | $79.45 | $79.57 | $79.57 | 65,888 |
| 2021-10-01 | $81.18 | $81.68 | $80.21 | $81.16 | $81.16 | 137,136 |
| 2021-09-30 | $80.86 | $82.42 | $80.52 | $80.83 | $80.83 | 60,487 |
| 2021-09-29 | $79.76 | $80.93 | $79.00 | $80.12 | $80.12 | 100,155 |
| 2021-09-28 | $84.33 | $84.33 | $78.81 | $79.06 | $79.06 | 101,403 |
| 2021-09-27 | $84.75 | $86.70 | $84.75 | $85.52 | $85.52 | 148,157 |
| 2021-09-24 | $84.68 | $85.37 | $83.90 | $84.65 | $84.65 | 53,326 |
| 2021-09-23 | $85.16 | $85.82 | $84.07 | $85.00 | $85.00 | 118,378 |
| 2021-09-22 | $84.59 | $85.88 | $84.11 | $84.90 | $84.90 | 133,634 |
| 2021-09-21 | $86.28 | $87.14 | $84.33 | $84.54 | $84.54 | 75,259 |
| 2021-09-20 | $83.73 | $86.34 | $83.67 | $85.60 | $85.60 | 92,893 |
| 2021-09-17 | $87.62 | $88.56 | $86.14 | $86.45 | $86.45 | 522,860 |
| 2021-09-16 | $86.33 | $86.79 | $83.60 | $86.24 | $86.24 | 114,680 |
| 2021-09-15 | $86.11 | $87.02 | $83.09 | $86.20 | $86.20 | 125,605 |
| 2021-09-14 | $88.30 | $89.61 | $86.29 | $86.34 | $86.34 | 118,609 |
| 2021-09-13 | $89.76 | $93.18 | $87.15 | $87.85 | $87.85 | 68,417 |
| 2021-09-10 | $89.29 | $92.05 | $88.10 | $89.39 | $89.39 | 89,047 |
| 2021-09-09 | $86.83 | $89.62 | $86.83 | $88.67 | $88.67 | 151,490 |
| 2021-09-08 | $87.17 | $87.81 | $86.41 | $86.71 | $86.71 | 117,528 |
| 2021-09-07 | $93.06 | $93.17 | $87.54 | $87.73 | $87.73 | 141,164 |
| 2021-09-03 | $93.47 | $94.10 | $92.23 | $92.96 | $92.96 | 95,955 |
| 2021-09-02 | $94.14 | $94.14 | $91.41 | $93.80 | $93.80 | 106,369 |
| 2021-09-01 | $90.57 | $94.65 | $89.74 | $93.67 | $93.67 | 103,278 |
| 2021-08-31 | $90.71 | $91.13 | $89.06 | $89.80 | $89.80 | 118,917 |
| 2021-08-30 | $93.34 | $93.64 | $89.71 | $90.05 | $90.05 | 122,699 |
| 2021-08-27 | $88.88 | $93.20 | $88.22 | $93.20 | $93.20 | 132,454 |
| 2021-08-26 | $88.70 | $89.97 | $87.53 | $88.66 | $88.66 | 77,598 |
| 2021-08-25 | $86.95 | $89.70 | $86.95 | $88.81 | $88.81 | 106,971 |
| 2021-08-24 | $85.55 | $87.44 | $85.01 | $86.90 | $86.90 | 166,543 |
| 2021-08-23 | $85.67 | $86.14 | $83.80 | $85.01 | $85.01 | 52,974 |
| 2021-08-20 | $83.35 | $87.46 | $83.35 | $85.20 | $85.20 | 93,416 |
| 2021-08-19 | $80.01 | $83.94 | $79.80 | $83.65 | $83.65 | 89,079 |
| 2021-08-18 | $78.49 | $82.09 | $78.24 | $80.94 | $80.94 | 84,869 |
| 2021-08-17 | $82.07 | $82.07 | $77.00 | $78.65 | $78.65 | 156,568 |
| 2021-08-16 | $84.26 | $85.17 | $82.10 | $82.41 | $82.41 | 110,832 |
| 2021-08-13 | $85.84 | $86.57 | $84.22 | $84.51 | $84.51 | 45,276 |
| 2021-08-12 | $85.11 | $86.67 | $83.46 | $85.96 | $85.96 | 149,672 |
| 2021-08-11 | $86.06 | $86.06 | $83.47 | $84.99 | $84.99 | 68,459 |
| 2021-08-10 | $88.49 | $89.92 | $86.07 | $86.50 | $86.50 | 124,278 |
| 2021-08-09 | $84.95 | $90.70 | $84.47 | $88.67 | $88.67 | 178,941 |
| 2021-08-06 | $80.47 | $85.52 | $79.67 | $85.02 | $85.02 | 105,215 |
| 2021-08-05 | $84.45 | $85.92 | $79.07 | $80.45 | $80.45 | 119,417 |
| 2021-08-04 | $80.00 | $83.68 | $80.00 | $83.68 | $83.68 | 96,624 |
| 2021-08-03 | $80.80 | $83.01 | $80.50 | $80.87 | $80.87 | 152,277 |
| 2021-08-02 | $82.01 | $82.81 | $80.25 | $80.62 | $80.62 | 89,978 |
| 2021-07-30 | $81.35 | $82.99 | $80.75 | $81.43 | $81.43 | 86,385 |
| 2021-07-29 | $80.16 | $83.68 | $80.16 | $81.93 | $81.93 | 96,708 |
| 2021-07-28 | $79.17 | $80.43 | $78.65 | $79.35 | $79.35 | 93,836 |
| 2021-07-27 | $76.09 | $79.18 | $75.56 | $78.86 | $78.86 | 94,775 |
| 2021-07-26 | $77.62 | $77.62 | $75.83 | $76.46 | $76.46 | 59,328 |
| 2021-07-23 | $75.76 | $76.98 | $75.29 | $76.69 | $76.69 | 83,132 |
| 2021-07-22 | $77.72 | $79.43 | $75.25 | $75.54 | $75.54 | 63,548 |
| 2021-07-21 | $75.87 | $78.04 | $75.87 | $77.59 | $77.59 | 105,503 |
| 2021-07-20 | $74.25 | $77.04 | $74.25 | $75.43 | $75.43 | 112,375 |
| 2021-07-19 | $72.81 | $75.14 | $72.41 | $73.68 | $73.68 | 126,857 |
| 2021-07-16 | $71.77 | $74.58 | $70.81 | $74.31 | $74.31 | 108,336 |
| 2021-07-15 | $71.05 | $71.73 | $70.14 | $71.00 | $71.00 | 100,780 |
| 2021-07-14 | $72.67 | $73.01 | $71.00 | $71.20 | $71.20 | 69,211 |
| 2021-07-13 | $73.15 | $73.44 | $71.77 | $71.98 | $71.98 | 81,076 |
| 2021-07-12 | $74.78 | $75.58 | $73.44 | $73.57 | $73.57 | 88,665 |
| 2021-07-09 | $75.41 | $76.08 | $74.62 | $75.12 | $75.12 | 48,683 |
| 2021-07-08 | $74.66 | $75.87 | $72.63 | $74.47 | $74.47 | 94,684 |
| 2021-07-07 | $76.64 | $77.41 | $75.40 | $76.08 | $76.08 | 74,717 |
| 2021-07-06 | $75.89 | $77.42 | $75.41 | $76.99 | $76.99 | 85,080 |
| 2021-07-02 | $77.06 | $77.53 | $74.82 | $75.60 | $75.60 | 68,859 |
| 2021-07-01 | $76.44 | $77.31 | $75.33 | $76.75 | $76.75 | 101,253 |
| 2021-06-30 | $76.06 | $76.60 | $75.16 | $75.46 | $75.46 | 71,294 |
| 2021-06-29 | $75.79 | $76.86 | $75.40 | $76.22 | $76.22 | 84,965 |
| 2021-06-28 | $78.36 | $78.80 | $75.47 | $75.84 | $75.84 | 143,027 |
| 2021-06-25 | $77.83 | $79.90 | $76.98 | $78.43 | $78.43 | 703,249 |
| 2021-06-24 | $78.38 | $78.39 | $77.17 | $77.43 | $77.43 | 115,252 |
| 2021-06-23 | $78.96 | $78.96 | $77.35 | $77.48 | $77.48 | 110,550 |
| 2021-06-22 | $78.78 | $79.09 | $77.72 | $78.90 | $78.90 | 107,320 |
| 2021-06-21 | $76.56 | $78.79 | $75.30 | $78.61 | $78.61 | 186,500 |
| 2021-06-18 | $76.93 | $78.90 | $75.72 | $76.08 | $76.08 | 189,185 |
| 2021-06-17 | $76.23 | $79.73 | $76.16 | $77.90 | $77.90 | 154,564 |
| 2021-06-16 | $79.88 | $81.00 | $75.68 | $76.43 | $76.43 | 166,154 |
| 2021-06-15 | $78.95 | $80.56 | $77.53 | $79.88 | $79.88 | 135,832 |
| 2021-06-14 | $76.62 | $78.97 | $76.62 | $78.79 | $78.79 | 147,852 |
| 2021-06-11 | $75.65 | $77.20 | $75.20 | $76.32 | $76.32 | 92,340 |
| 2021-06-10 | $76.16 | $76.66 | $75.03 | $75.34 | $75.34 | 90,617 |
| 2021-06-09 | $75.90 | $76.74 | $75.28 | $76.03 | $76.03 | 99,694 |
| 2021-06-08 | $74.96 | $76.33 | $73.81 | $75.82 | $75.82 | 90,840 |
| 2021-06-07 | $72.87 | $75.60 | $72.26 | $74.45 | $74.45 | 167,551 |
| 2021-06-04 | $72.22 | $72.75 | $71.70 | $72.58 | $72.58 | 113,434 |
| 2021-06-03 | $72.51 | $72.91 | $71.69 | $71.82 | $71.82 | 103,795 |
| 2021-06-02 | $74.45 | $74.45 | $72.54 | $73.11 | $73.11 | 157,475 |
| 2021-06-01 | $74.31 | $74.31 | $71.18 | $74.06 | $74.06 | 196,412 |
| 2021-05-28 | $72.06 | $73.13 | $72.06 | $73.00 | $73.00 | 123,440 |
| 2021-05-27 | $70.69 | $71.98 | $69.96 | $71.98 | $71.98 | 155,526 |
| 2021-05-26 | $68.84 | $71.11 | $68.13 | $70.55 | $70.55 | 152,339 |
| 2021-05-25 | $69.01 | $70.69 | $68.28 | $68.28 | $68.28 | 262,154 |
| 2021-05-24 | $69.06 | $70.60 | $68.78 | $69.41 | $69.41 | 181,100 |
| 2021-05-21 | $67.41 | $68.86 | $66.70 | $68.51 | $68.51 | 151,158 |
| 2021-05-20 | $65.47 | $67.36 | $64.69 | $66.64 | $66.64 | 108,632 |
| 2021-05-19 | $64.62 | $65.66 | $63.04 | $65.47 | $65.47 | 119,786 |
| 2021-05-18 | $65.63 | $67.38 | $64.95 | $65.06 | $65.06 | 246,267 |
| 2021-05-17 | $64.93 | $65.99 | $64.27 | $65.38 | $65.38 | 131,750 |
| 2021-05-14 | $63.25 | $65.79 | $61.01 | $65.76 | $65.76 | 161,499 |
| 2021-05-13 | $64.49 | $65.13 | $62.17 | $62.95 | $62.95 | 219,180 |
| 2021-05-12 | $65.32 | $67.19 | $63.78 | $64.04 | $64.04 | 194,618 |
| 2021-05-11 | $64.00 | $67.72 | $63.60 | $66.16 | $66.16 | 217,121 |
| 2021-05-10 | $67.15 | $68.79 | $65.56 | $66.15 | $66.15 | 232,505 |
| 2021-05-07 | $66.94 | $67.94 | $65.00 | $67.62 | $67.62 | 200,641 |
| 2021-05-06 | $67.95 | $70.90 | $64.68 | $66.50 | $66.50 | 487,809 |
| 2021-05-05 | $66.41 | $66.77 | $64.05 | $64.55 | $64.55 | 171,530 |
| 2021-05-04 | $66.69 | $67.65 | $64.48 | $66.02 | $66.02 | 172,313 |
| 2021-05-03 | $70.99 | $72.66 | $67.37 | $67.45 | $67.45 | 244,829 |
| 2021-04-30 | $69.08 | $70.69 | $68.05 | $70.36 | $70.36 | 415,124 |
| 2021-04-29 | $71.06 | $71.81 | $69.10 | $69.50 | $69.50 | 159,901 |
| 2021-04-28 | $73.48 | $73.80 | $68.85 | $70.39 | $70.39 | 248,527 |
| 2021-04-27 | $72.88 | $74.31 | $71.73 | $73.53 | $73.53 | 210,052 |
| 2021-04-26 | $73.36 | $74.52 | $71.61 | $72.84 | $72.84 | 139,762 |
| 2021-04-23 | $72.03 | $73.60 | $71.06 | $72.74 | $72.74 | 105,925 |
| 2021-04-22 | $72.78 | $73.58 | $70.91 | $71.26 | $71.26 | 126,237 |
| 2021-04-21 | $69.80 | $73.19 | $69.80 | $73.01 | $73.01 | 193,530 |
| 2021-04-20 | $71.17 | $72.37 | $68.70 | $69.81 | $69.81 | 251,405 |
| 2021-04-19 | $75.12 | $75.48 | $70.59 | $71.62 | $71.62 | 175,651 |
| 2021-04-16 | $74.47 | $75.63 | $72.37 | $74.95 | $74.95 | 160,190 |
| 2021-04-15 | $76.89 | $77.61 | $73.64 | $73.93 | $73.93 | 138,960 |
| 2021-04-14 | $74.81 | $76.48 | $73.38 | $76.10 | $76.10 | 170,150 |
| 2021-04-13 | $75.64 | $76.33 | $73.13 | $75.29 | $75.29 | 193,754 |
| 2021-04-12 | $75.25 | $76.84 | $73.84 | $75.66 | $75.66 | 167,079 |
| 2021-04-09 | $74.17 | $75.46 | $72.28 | $75.25 | $75.25 | 202,936 |
| 2021-04-08 | $74.31 | $74.98 | $73.43 | $74.80 | $74.80 | 210,157 |
| 2021-04-07 | $72.30 | $74.36 | $71.30 | $73.83 | $73.83 | 281,715 |
| 2021-04-06 | $68.23 | $72.96 | $67.76 | $72.34 | $72.34 | 349,925 |
| 2021-04-05 | $68.69 | $70.56 | $66.47 | $68.51 | $68.51 | 373,389 |
| 2021-04-01 | $67.96 | $73.55 | $67.50 | $68.52 | $68.52 | 363,311 |
| 2021-03-31 | $65.30 | $68.00 | $65.30 | $67.04 | $67.04 | 444,304 |
| 2021-03-30 | $67.60 | $68.50 | $65.17 | $65.29 | $65.29 | 355,655 |
| 2021-03-29 | $68.06 | $70.29 | $65.03 | $65.89 | $65.89 | 291,791 |
| 2021-03-26 | $67.24 | $69.47 | $65.26 | $69.38 | $69.38 | 459,122 |
| 2021-03-25 | $64.22 | $65.41 | $62.27 | $62.35 | $62.35 | 301,456 |
| 2021-03-24 | $68.28 | $68.45 | $64.50 | $64.50 | $64.50 | 250,703 |
| 2021-03-23 | $69.35 | $70.28 | $67.07 | $67.37 | $67.37 | 233,364 |
| 2021-03-22 | $70.18 | $73.31 | $69.29 | $70.55 | $70.55 | 314,437 |
| 2021-03-19 | $71.20 | $72.00 | $68.13 | $69.97 | $69.97 | 423,071 |
| 2021-03-18 | $71.60 | $72.22 | $69.38 | $71.24 | $71.24 | 366,550 |
| 2021-03-17 | $70.00 | $72.17 | $68.95 | $71.55 | $71.55 | 236,429 |
| 2021-03-16 | $76.45 | $78.06 | $70.30 | $70.56 | $70.56 | 375,431 |
| 2021-03-15 | $77.42 | $78.74 | $74.27 | $75.93 | $75.93 | 333,636 |
| 2021-03-12 | $79.38 | $80.01 | $76.47 | $77.28 | $77.28 | 243,997 |
| 2021-03-11 | $79.88 | $81.08 | $77.46 | $79.89 | $79.89 | 325,100 |
| 2021-03-10 | $79.52 | $82.50 | $78.75 | $79.30 | $79.30 | 289,768 |
| 2021-03-09 | $79.21 | $79.98 | $77.71 | $78.48 | $78.48 | 299,195 |
| 2021-03-08 | $75.93 | $77.53 | $73.96 | $76.49 | $76.49 | 238,459 |
| 2021-03-05 | $77.01 | $77.04 | $70.21 | $75.90 | $75.90 | 277,982 |
| 2021-03-04 | $77.67 | $78.79 | $73.29 | $74.83 | $74.83 | 469,333 |
| 2021-03-03 | $84.22 | $85.44 | $78.29 | $78.66 | $78.66 | 270,100 |
| 2021-03-02 | $88.35 | $88.35 | $84.84 | $85.54 | $85.54 | 164,012 |
| 2021-03-01 | $87.54 | $88.14 | $86.63 | $87.32 | $87.32 | 223,782 |
| 2021-02-26 | $83.73 | $86.13 | $82.64 | $85.13 | $85.13 | 306,101 |
| 2021-02-25 | $91.79 | $92.13 | $82.06 | $82.93 | $82.93 | 274,249 |
| 2021-02-24 | $88.21 | $92.66 | $87.00 | $91.79 | $91.79 | 190,428 |
| 2021-02-23 | $91.71 | $92.02 | $83.77 | $88.20 | $88.20 | 503,813 |
| 2021-02-22 | $98.08 | $98.58 | $91.41 | $92.00 | $92.00 | 198,551 |
| 2021-02-19 | $103.41 | $103.41 | $99.04 | $99.79 | $99.79 | 222,091 |
| 2021-02-18 | $101.71 | $104.03 | $101.02 | $103.08 | $103.08 | 105,975 |
| 2021-02-17 | $105.01 | $105.94 | $100.56 | $102.39 | $102.39 | 148,725 |
| 2021-02-16 | $111.77 | $112.48 | $105.49 | $105.49 | $105.49 | 223,410 |
| 2021-02-12 | $111.58 | $113.50 | $110.19 | $111.87 | $111.87 | 154,401 |
| 2021-02-11 | $111.23 | $115.40 | $108.57 | $112.49 | $112.49 | 182,570 |
| 2021-02-10 | $110.76 | $110.76 | $107.05 | $109.99 | $109.99 | 112,382 |
| 2021-02-09 | $105.47 | $110.03 | $105.30 | $109.68 | $109.68 | 145,298 |
| 2021-02-08 | $104.96 | $108.71 | $103.11 | $106.38 | $106.38 | 193,684 |
| 2021-02-05 | $104.64 | $105.06 | $100.77 | $104.35 | $104.35 | 263,690 |
| 2021-02-04 | $110.01 | $111.47 | $103.35 | $104.80 | $104.80 | 383,734 |
| 2021-02-03 | $110.81 | $112.17 | $108.50 | $110.06 | $110.06 | 150,446 |
| 2021-02-02 | $108.11 | $111.11 | $106.10 | $110.32 | $110.32 | 125,188 |
| 2021-02-01 | $100.00 | $107.40 | $98.93 | $106.60 | $106.60 | 172,299 |
| 2021-01-29 | $97.61 | $100.00 | $97.61 | $99.59 | $99.59 | 275,216 |
| 2021-01-28 | $98.72 | $99.76 | $96.48 | $99.31 | $99.31 | 170,461 |
| 2021-01-27 | $94.33 | $99.55 | $92.71 | $97.87 | $97.87 | 252,191 |
| 2021-01-26 | $98.26 | $98.90 | $96.74 | $96.97 | $96.97 | 113,872 |
| 2021-01-25 | $99.92 | $99.95 | $96.15 | $98.29 | $98.29 | 228,579 |
| 2021-01-22 | $96.76 | $99.94 | $95.63 | $99.93 | $99.93 | 180,108 |
| 2021-01-21 | $99.03 | $99.67 | $95.47 | $97.63 | $97.63 | 213,761 |
| 2021-01-20 | $96.58 | $98.26 | $92.62 | $98.00 | $98.00 | 233,791 |
| 2021-01-19 | $98.87 | $99.09 | $94.99 | $95.39 | $95.39 | 244,755 |
| 2021-01-15 | $101.31 | $102.70 | $96.59 | $98.06 | $98.06 | 188,127 |
| 2021-01-14 | $100.65 | $103.34 | $100.46 | $102.34 | $102.34 | 147,736 |
| 2021-01-13 | $100.14 | $102.66 | $99.01 | $100.46 | $100.46 | 138,101 |
| 2021-01-12 | $99.95 | $100.96 | $98.86 | $100.55 | $100.55 | 207,333 |
| 2021-01-11 | $98.59 | $100.72 | $96.96 | $99.37 | $99.37 | 200,240 |
| 2021-01-08 | $98.49 | $100.77 | $97.71 | $98.98 | $98.98 | 184,557 |
| 2021-01-07 | $93.66 | $98.65 | $93.41 | $98.36 | $98.36 | 216,649 |
| 2021-01-06 | $88.16 | $92.22 | $88.15 | $92.07 | $92.07 | 285,464 |
| 2021-01-05 | $88.32 | $89.22 | $86.58 | $88.86 | $88.86 | 215,554 |
| 2021-01-04 | $88.68 | $89.39 | $85.37 | $88.31 | $88.31 | 181,390 |
| 2020-12-31 | $86.90 | $89.31 | $85.80 | $88.84 | $88.84 | 103,706 |
| 2020-12-30 | $89.93 | $90.90 | $86.43 | $86.90 | $86.90 | 139,954 |
| 2020-12-29 | $92.39 | $92.81 | $89.84 | $90.32 | $90.32 | 177,111 |
| 2020-12-28 | $92.54 | $93.75 | $91.03 | $92.56 | $92.56 | 170,728 |
| 2020-12-24 | $91.64 | $92.55 | $89.35 | $91.16 | $91.16 | 103,203 |
| 2020-12-23 | $91.41 | $92.00 | $90.37 | $91.63 | $91.63 | 240,538 |
| 2020-12-22 | $88.19 | $91.05 | $87.08 | $90.80 | $90.80 | 215,302 |
| 2020-12-21 | $86.70 | $89.30 | $85.42 | $88.67 | $88.67 | 243,009 |
| 2020-12-18 | $88.02 | $89.95 | $87.34 | $88.51 | $88.51 | 531,836 |
| 2020-12-17 | $84.27 | $88.65 | $84.27 | $87.39 | $87.39 | 592,135 |
| 2020-12-16 | $81.39 | $84.56 | $80.25 | $84.27 | $84.27 | 568,906 |
| 2020-12-15 | $76.46 | $80.47 | $75.52 | $79.73 | $79.73 | 421,640 |
| 2020-12-14 | $73.00 | $76.76 | $73.00 | $75.18 | $75.18 | 287,594 |
| 2020-12-11 | $72.70 | $74.32 | $71.45 | $72.53 | $72.53 | 218,137 |
| 2020-12-10 | $70.00 | $73.14 | $68.83 | $73.08 | $73.08 | 331,543 |
| 2020-12-09 | $68.90 | $70.55 | $67.30 | $70.09 | $70.09 | 417,059 |
| 2020-12-08 | $67.38 | $78.01 | $67.38 | $68.92 | $68.92 | 836,818 |
| 2020-12-07 | $65.50 | $66.83 | $65.50 | $65.91 | $65.91 | 212,494 |
| 2020-12-04 | $66.86 | $67.62 | $65.06 | $65.90 | $65.90 | 209,868 |
| 2020-12-03 | $67.21 | $68.07 | $66.49 | $67.15 | $67.15 | 254,101 |
| 2020-12-02 | $68.53 | $69.75 | $66.29 | $67.30 | $67.30 | 234,620 |
| 2020-12-01 | $67.04 | $68.96 | $65.10 | $68.53 | $68.53 | 397,206 |
| 2020-11-30 | $67.18 | $68.31 | $65.72 | $66.10 | $66.10 | 430,936 |
| 2020-11-27 | $67.13 | $68.60 | $66.11 | $67.37 | $67.37 | 149,627 |
| 2020-11-25 | $67.44 | $67.78 | $65.87 | $66.36 | $66.36 | 619,794 |
| 2020-11-24 | $69.76 | $70.27 | $66.43 | $67.53 | $67.53 | 493,233 |
| 2020-11-23 | $70.21 | $71.67 | $69.02 | $69.94 | $69.94 | 445,960 |
| 2020-11-20 | $72.38 | $72.61 | $69.65 | $70.11 | $70.11 | 324,232 |
| 2020-11-19 | $71.79 | $73.67 | $71.24 | $72.77 | $72.77 | 329,288 |
| 2020-11-18 | $70.47 | $72.85 | $70.10 | $72.09 | $72.09 | 419,775 |
| 2020-11-17 | $73.50 | $74.48 | $70.06 | $70.30 | $70.30 | 452,593 |
| 2020-11-16 | $75.94 | $76.11 | $71.82 | $73.59 | $73.59 | 612,332 |
| 2020-11-13 | $82.00 | $82.00 | $75.35 | $75.68 | $75.68 | 613,032 |
| 2020-11-12 | $84.63 | $85.48 | $80.97 | $81.08 | $81.08 | 664,457 |
| 2020-11-11 | $91.70 | $96.00 | $86.56 | $86.92 | $86.92 | 421,798 |
| 2020-11-10 | $99.60 | $100.50 | $95.53 | $98.50 | $98.50 | 233,419 |
| 2020-11-09 | $100.98 | $103.34 | $99.26 | $99.38 | $99.38 | 235,883 |
| 2020-11-06 | $97.38 | $99.33 | $96.08 | $98.65 | $98.65 | 151,993 |
| 2020-11-05 | $95.42 | $97.62 | $94.59 | $97.60 | $97.60 | 120,040 |
| 2020-11-04 | $90.25 | $94.48 | $88.50 | $93.82 | $93.82 | 145,876 |
| 2020-11-03 | $91.47 | $94.23 | $88.29 | $89.32 | $89.32 | 336,275 |
| 2020-11-02 | $90.61 | $92.70 | $89.22 | $90.92 | $90.92 | 196,776 |
| 2020-10-30 | $91.72 | $92.10 | $88.04 | $89.17 | $89.17 | 205,541 |
| 2020-10-29 | $93.83 | $95.00 | $92.14 | $92.66 | $92.66 | 125,924 |
| 2020-10-28 | $95.41 | $97.33 | $92.21 | $93.17 | $93.17 | 176,016 |
| 2020-10-27 | $94.75 | $98.45 | $94.58 | $97.61 | $97.61 | 226,343 |
| 2020-10-26 | $91.74 | $95.13 | $91.74 | $94.14 | $94.14 | 166,568 |
| 2020-10-23 | $91.16 | $93.55 | $90.25 | $93.07 | $93.07 | 152,796 |
| 2020-10-22 | $88.61 | $91.53 | $88.45 | $90.95 | $90.95 | 130,913 |
| 2020-10-21 | $89.07 | $90.33 | $86.89 | $88.42 | $88.42 | 173,081 |
| 2020-10-20 | $89.83 | $90.88 | $88.10 | $88.90 | $88.90 | 254,058 |
| 2020-10-19 | $91.06 | $91.56 | $89.32 | $89.57 | $89.57 | 173,996 |
| 2020-10-16 | $91.78 | $92.71 | $90.64 | $91.06 | $91.06 | 239,394 |
| 2020-10-15 | $86.31 | $92.95 | $86.08 | $91.54 | $91.54 | 247,761 |
| 2020-10-14 | $88.66 | $90.05 | $87.59 | $87.63 | $87.63 | 312,884 |
| 2020-10-13 | $84.54 | $88.66 | $84.22 | $87.97 | $87.97 | 447,622 |
| 2020-10-12 | $84.52 | $86.33 | $83.95 | $84.58 | $84.58 | 298,791 |
| 2020-10-09 | $82.65 | $84.74 | $82.60 | $84.06 | $84.06 | 454,417 |
| 2020-10-08 | $87.00 | $87.55 | $81.37 | $82.58 | $82.58 | 644,012 |
| 2020-10-07 | $88.01 | $94.48 | $85.60 | $86.36 | $86.36 | 1,120,244 |
| 2020-10-06 | $98.94 | $98.94 | $84.59 | $88.02 | $88.02 | 2,674,087 |
| 2020-10-05 | $107.49 | $109.78 | $107.00 | $108.84 | $108.84 | 237,557 |
| 2020-10-02 | $102.50 | $108.33 | $102.20 | $105.73 | $105.73 | 357,168 |
| 2020-10-01 | $105.83 | $105.83 | $103.56 | $104.64 | $104.64 | 292,084 |
| 2020-09-30 | $104.20 | $106.06 | $103.08 | $104.24 | $104.24 | 291,340 |
| 2020-09-29 | $101.12 | $104.87 | $100.76 | $103.89 | $103.89 | 273,561 |
| 2020-09-28 | $100.64 | $102.30 | $99.70 | $101.07 | $101.07 | 189,466 |
| 2020-09-25 | $98.07 | $100.75 | $97.07 | $99.19 | $99.19 | 314,691 |
| 2020-09-24 | $98.53 | $100.94 | $97.09 | $98.85 | $98.85 | 168,676 |
| 2020-09-23 | $101.78 | $103.85 | $99.05 | $99.39 | $99.39 | 192,396 |
| 2020-09-22 | $98.83 | $102.98 | $98.04 | $102.52 | $102.52 | 378,860 |
| 2020-09-21 | $98.13 | $100.55 | $96.38 | $98.71 | $98.71 | 430,754 |
| 2020-09-18 | $104.76 | $105.40 | $99.37 | $100.53 | $100.53 | 1,173,862 |
| 2020-09-17 | $106.01 | $106.63 | $99.31 | $103.25 | $103.25 | 412,536 |
| 2020-09-16 | $107.66 | $111.72 | $107.31 | $108.77 | $108.77 | 344,619 |
| 2020-09-15 | $109.01 | $109.01 | $105.82 | $106.85 | $106.85 | 220,527 |
| 2020-09-14 | $106.83 | $109.15 | $106.17 | $107.22 | $107.22 | 196,963 |
| 2020-09-11 | $104.74 | $106.77 | $103.33 | $104.64 | $104.64 | 203,541 |
| 2020-09-10 | $105.57 | $109.64 | $103.49 | $103.49 | $103.49 | 268,789 |
| 2020-09-09 | $101.15 | $108.35 | $100.89 | $105.37 | $105.37 | 370,606 |
| 2020-09-08 | $101.02 | $102.27 | $88.76 | $98.95 | $98.95 | 838,600 |
| 2020-09-04 | $112.00 | $113.84 | $102.26 | $106.89 | $106.89 | 376,520 |
| 2020-09-03 | $117.74 | $117.89 | $108.93 | $111.33 | $111.33 | 309,244 |
| 2020-09-02 | $119.65 | $121.87 | $117.07 | $119.24 | $119.24 | 449,262 |
| 2020-09-01 | $112.93 | $115.88 | $111.53 | $115.78 | $115.78 | 286,809 |
| 2020-08-31 | $109.63 | $112.76 | $108.70 | $112.35 | $112.35 | 224,037 |
| 2020-08-28 | $109.64 | $110.66 | $108.85 | $110.01 | $110.01 | 310,020 |
| 2020-08-27 | $108.71 | $109.15 | $105.64 | $108.59 | $108.59 | 266,602 |
| 2020-08-26 | $107.05 | $109.45 | $106.27 | $106.42 | $106.42 | 233,145 |
| 2020-08-25 | $108.98 | $110.84 | $107.52 | $107.63 | $107.63 | 256,203 |
| 2020-08-24 | $106.39 | $109.15 | $105.95 | $108.82 | $108.82 | 204,986 |
| 2020-08-21 | $105.93 | $107.57 | $103.69 | $105.24 | $105.24 | 229,527 |
| 2020-08-20 | $103.67 | $108.00 | $103.67 | $106.02 | $106.02 | 219,612 |
| 2020-08-19 | $104.25 | $107.55 | $103.28 | $104.88 | $104.88 | 288,710 |
| 2020-08-18 | $102.20 | $104.00 | $101.45 | $103.64 | $103.64 | 295,748 |
| 2020-08-17 | $101.14 | $102.68 | $99.58 | $102.17 | $102.17 | 170,913 |
| 2020-08-14 | $101.92 | $102.78 | $98.91 | $100.31 | $100.31 | 192,377 |
| 2020-08-13 | $102.16 | $103.40 | $101.37 | $101.56 | $101.56 | 157,881 |
| 2020-08-12 | $102.53 | $105.22 | $101.03 | $101.61 | $101.61 | 190,106 |
| 2020-08-11 | $105.19 | $106.84 | $101.37 | $102.06 | $102.06 | 274,244 |
| 2020-08-10 | $103.20 | $107.00 | $103.20 | $105.43 | $105.43 | 323,561 |
| 2020-08-07 | $97.56 | $102.99 | $97.19 | $102.33 | $102.33 | 284,089 |
| 2020-08-06 | $99.21 | $100.00 | $96.81 | $97.66 | $97.66 | 226,623 |
| 2020-08-05 | $101.99 | $103.70 | $95.84 | $98.84 | $98.84 | 525,002 |
| 2020-08-04 | $98.18 | $99.98 | $91.98 | $95.45 | $95.45 | 451,977 |
| 2020-08-03 | $92.59 | $98.12 | $92.07 | $97.23 | $97.23 | 335,649 |
| 2020-07-31 | $88.19 | $91.37 | $87.53 | $91.34 | $91.34 | 256,927 |
| 2020-07-30 | $87.03 | $90.12 | $86.69 | $87.51 | $87.51 | 171,256 |
| 2020-07-29 | $85.77 | $89.38 | $85.77 | $88.11 | $88.11 | 201,682 |
| 2020-07-28 | $85.79 | $86.89 | $84.36 | $85.55 | $85.55 | 266,728 |
| 2020-07-27 | $82.79 | $84.99 | $82.12 | $84.16 | $84.16 | 160,069 |
| 2020-07-24 | $83.68 | $84.10 | $81.09 | $82.30 | $82.30 | 170,142 |
| 2020-07-23 | $86.49 | $88.27 | $83.13 | $84.53 | $84.53 | 264,084 |
| 2020-07-22 | $84.71 | $87.77 | $84.71 | $86.42 | $86.42 | 147,226 |
| 2020-07-21 | $83.84 | $85.89 | $82.66 | $84.92 | $84.92 | 196,982 |
| 2020-07-20 | $81.26 | $84.41 | $81.22 | $83.12 | $83.12 | 183,845 |
| 2020-07-17 | $80.96 | $81.24 | $77.34 | $81.20 | $81.20 | 295,100 |
| 2020-07-16 | $82.06 | $83.27 | $79.15 | $80.35 | $80.35 | 327,800 |
| 2020-07-15 | $86.84 | $86.99 | $81.01 | $82.47 | $82.47 | 393,500 |
| 2020-07-14 | $85.69 | $86.58 | $83.31 | $85.73 | $85.73 | 393,400 |
| 2020-07-13 | $92.24 | $94.78 | $86.73 | $87.13 | $87.13 | 308,800 |
| 2020-07-10 | $90.38 | $91.55 | $88.06 | $90.73 | $90.73 | 182,300 |
| 2020-07-09 | $91.30 | $91.96 | $87.90 | $90.46 | $90.46 | 289,500 |
| 2020-07-08 | $87.76 | $91.28 | $87.26 | $90.81 | $90.81 | 415,000 |
| 2020-07-07 | $89.29 | $89.98 | $86.64 | $87.44 | $87.44 | 347,300 |
| 2020-07-06 | $89.48 | $92.84 | $87.30 | $88.43 | $88.43 | 318,200 |
| 2020-07-02 | $88.65 | $90.64 | $85.56 | $87.51 | $87.51 | 288,300 |
| 2020-07-01 | $86.06 | $89.67 | $84.88 | $87.97 | $87.97 | 425,200 |
| 2020-06-30 | $82.51 | $86.88 | $82.30 | $85.76 | $85.76 | 274,400 |
| 2020-06-29 | $79.64 | $83.67 | $78.42 | $81.97 | $81.97 | 249,500 |
| 2020-06-26 | $82.62 | $82.62 | $77.71 | $78.60 | $78.60 | 632,141 |
| 2020-06-25 | $84.58 | $84.99 | $82.07 | $83.23 | $83.23 | 326,563 |
| 2020-06-24 | $83.12 | $84.68 | $82.00 | $84.00 | $84.00 | 829,136 |
| 2020-06-23 | $84.67 | $85.96 | $83.33 | $83.61 | $83.61 | 222,530 |
| 2020-06-22 | $82.81 | $83.79 | $81.92 | $83.61 | $83.61 | 195,904 |
| 2020-06-19 | $82.13 | $83.53 | $80.58 | $83.20 | $83.20 | 429,250 |
| 2020-06-18 | $84.28 | $85.17 | $81.02 | $81.68 | $81.68 | 312,270 |
| 2020-06-17 | $83.35 | $85.92 | $82.47 | $84.30 | $84.30 | 333,422 |
| 2020-06-16 | $82.82 | $84.71 | $81.36 | $82.65 | $82.65 | 532,466 |
| 2020-06-15 | $76.26 | $81.84 | $75.35 | $81.42 | $81.42 | 311,151 |
| 2020-06-12 | $80.00 | $80.85 | $77.42 | $78.00 | $78.00 | 277,773 |
| 2020-06-11 | $76.54 | $78.98 | $75.97 | $78.01 | $78.01 | 311,566 |
| 2020-06-10 | $80.26 | $80.95 | $77.04 | $78.80 | $78.80 | 378,383 |
| 2020-06-09 | $78.60 | $82.95 | $78.50 | $80.88 | $80.88 | 293,334 |
| 2020-06-08 | $83.71 | $86.65 | $78.81 | $79.98 | $79.98 | 654,289 |
| 2020-06-05 | $84.86 | $87.14 | $81.11 | $82.62 | $82.62 | 624,156 |
| 2020-06-04 | $80.75 | $84.07 | $80.61 | $82.81 | $82.81 | 360,304 |
| 2020-06-03 | $77.12 | $82.50 | $76.31 | $81.75 | $81.75 | 391,197 |
| 2020-06-02 | $76.94 | $77.50 | $75.15 | $76.53 | $76.53 | 299,494 |
| 2020-06-01 | $73.53 | $77.45 | $72.00 | $76.42 | $76.42 | 465,073 |
| 2020-05-29 | $74.02 | $77.80 | $71.10 | $74.42 | $74.42 | 4,220,226 |
| 2020-05-28 | $72.82 | $75.87 | $69.55 | $74.76 | $74.76 | 1,445,673 |
| 2020-05-27 | $64.29 | $65.70 | $61.08 | $65.51 | $65.51 | 198,824 |
| 2020-05-26 | $64.00 | $65.10 | $63.02 | $63.47 | $63.47 | 186,743 |
| 2020-05-22 | $61.24 | $64.22 | $60.00 | $62.31 | $62.31 | 200,749 |
| 2020-05-21 | $61.78 | $63.39 | $60.37 | $61.78 | $61.78 | 184,540 |
| 2020-05-20 | $63.09 | $63.50 | $61.57 | $62.25 | $62.25 | 494,111 |
| 2020-05-19 | $59.80 | $65.89 | $59.12 | $64.02 | $64.02 | 290,360 |
| 2020-05-18 | $59.90 | $62.77 | $59.15 | $60.30 | $60.30 | 189,811 |
| 2020-05-15 | $56.01 | $58.93 | $54.66 | $57.85 | $57.85 | 106,667 |
| 2020-05-14 | $56.25 | $57.40 | $54.00 | $56.24 | $56.24 | 203,142 |
| 2020-05-13 | $57.40 | $58.39 | $52.04 | $56.54 | $56.54 | 242,718 |
| 2020-05-12 | $59.95 | $60.81 | $57.50 | $57.87 | $57.87 | 258,455 |
| 2020-05-11 | $59.06 | $61.01 | $58.19 | $59.71 | $59.71 | 208,242 |
| 2020-05-08 | $60.77 | $61.25 | $58.11 | $59.80 | $59.80 | 194,844 |
| 2020-05-07 | $57.58 | $61.34 | $57.24 | $60.54 | $60.54 | 234,023 |
| 2020-05-06 | $61.00 | $62.50 | $55.64 | $56.25 | $56.25 | 276,167 |
| 2020-05-05 | $55.31 | $58.24 | $54.56 | $57.56 | $57.56 | 253,109 |
| 2020-05-04 | $53.46 | $54.44 | $52.16 | $53.87 | $53.87 | 141,503 |
| 2020-05-01 | $56.85 | $57.30 | $51.46 | $53.79 | $53.79 | 362,761 |
| 2020-04-30 | $59.80 | $60.52 | $57.16 | $58.50 | $58.50 | 225,070 |
| 2020-04-29 | $57.27 | $60.89 | $56.19 | $60.42 | $60.42 | 225,137 |
| 2020-04-28 | $57.60 | $57.60 | $54.49 | $56.33 | $56.33 | 144,258 |
| 2020-04-27 | $56.23 | $57.90 | $55.96 | $56.30 | $56.30 | 185,303 |
| 2020-04-24 | $56.47 | $56.56 | $52.53 | $56.27 | $56.27 | 264,292 |
| 2020-04-23 | $60.66 | $61.80 | $55.32 | $56.27 | $56.27 | 286,741 |
| 2020-04-22 | $62.32 | $62.32 | $56.72 | $58.98 | $58.98 | 390,353 |
| 2020-04-21 | $64.43 | $65.55 | $54.04 | $55.16 | $55.16 | 541,417 |
| 2020-04-20 | $58.09 | $65.50 | $58.09 | $63.35 | $63.35 | 604,356 |
| 2020-04-17 | $56.89 | $61.00 | $55.24 | $58.19 | $58.19 | 459,146 |
| 2020-04-16 | $56.83 | $57.50 | $52.51 | $55.24 | $55.24 | 176,410 |
| 2020-04-15 | $54.73 | $57.90 | $54.39 | $55.87 | $55.87 | 192,662 |
| 2020-04-14 | $53.84 | $57.44 | $53.75 | $56.52 | $56.52 | 166,600 |
| 2020-04-13 | $56.62 | $57.89 | $51.75 | $51.83 | $51.83 | 186,150 |
| 2020-04-09 | $54.55 | $56.98 | $53.79 | $56.64 | $56.64 | 150,303 |
| 2020-04-08 | $50.55 | $56.53 | $50.55 | $53.61 | $53.61 | 169,810 |
| 2020-04-07 | $53.86 | $54.99 | $49.67 | $50.42 | $50.42 | 225,560 |
| 2020-04-06 | $50.56 | $54.23 | $48.93 | $52.55 | $52.55 | 266,654 |
| 2020-04-03 | $54.44 | $54.44 | $47.16 | $48.99 | $48.99 | 223,507 |
| 2020-04-02 | $54.23 | $58.00 | $50.33 | $54.46 | $54.46 | 244,601 |
| 2020-04-01 | $55.63 | $57.26 | $53.15 | $54.72 | $54.72 | 217,506 |
| 2020-03-31 | $58.50 | $60.20 | $56.86 | $58.16 | $58.16 | 221,970 |
| 2020-03-30 | $56.23 | $59.58 | $54.69 | $59.26 | $59.26 | 287,710 |
| 2020-03-27 | $54.69 | $58.32 | $54.64 | $55.54 | $55.54 | 380,731 |
| 2020-03-26 | $50.97 | $58.48 | $50.97 | $56.30 | $56.30 | 277,114 |
| 2020-03-25 | $49.22 | $52.96 | $48.29 | $50.84 | $50.84 | 224,639 |
| 2020-03-24 | $48.01 | $54.72 | $46.91 | $50.99 | $50.99 | 255,431 |
| 2020-03-23 | $48.00 | $48.64 | $43.01 | $46.15 | $46.15 | 305,531 |
| 2020-03-20 | $44.47 | $51.94 | $44.47 | $47.93 | $47.93 | 1,095,603 |
| 2020-03-19 | $42.25 | $47.45 | $39.98 | $43.61 | $43.61 | 296,872 |
| 2020-03-18 | $45.18 | $46.00 | $39.42 | $42.61 | $42.61 | 232,249 |
| 2020-03-17 | $42.50 | $47.98 | $41.39 | $47.25 | $47.25 | 354,533 |
| 2020-03-16 | $40.83 | $43.36 | $39.21 | $41.96 | $41.96 | 346,664 |
| 2020-03-13 | $44.43 | $47.48 | $40.90 | $47.11 | $47.11 | 409,505 |
| 2020-03-12 | $44.92 | $45.84 | $41.91 | $42.51 | $42.51 | 249,727 |
| 2020-03-11 | $49.85 | $51.82 | $47.20 | $47.51 | $47.51 | 229,062 |
| 2020-03-10 | $51.99 | $52.96 | $48.52 | $51.12 | $51.12 | 267,074 |
| 2020-03-09 | $50.65 | $53.00 | $48.02 | $50.93 | $50.93 | 461,285 |
| 2020-03-06 | $53.89 | $55.11 | $53.12 | $54.36 | $54.36 | 216,495 |
| 2020-03-05 | $54.85 | $56.52 | $54.14 | $55.81 | $55.81 | 372,682 |
| 2020-03-04 | $55.35 | $56.47 | $54.25 | $55.92 | $55.92 | 235,046 |
| 2020-03-03 | $53.25 | $55.97 | $52.55 | $54.07 | $54.07 | 235,497 |
| 2020-03-02 | $51.75 | $53.54 | $51.38 | $52.64 | $52.64 | 240,506 |
| 2020-02-28 | $50.10 | $51.20 | $49.03 | $50.81 | $50.81 | 291,583 |
| 2020-02-27 | $51.25 | $54.00 | $50.10 | $51.78 | $51.78 | 302,064 |
| 2020-02-26 | $54.54 | $55.42 | $52.04 | $53.04 | $53.04 | 252,459 |
| 2020-02-25 | $57.92 | $58.79 | $52.84 | $54.62 | $54.62 | 456,896 |
| 2020-02-24 | $58.10 | $59.62 | $56.00 | $57.85 | $57.85 | 238,387 |
| 2020-02-21 | $61.10 | $61.42 | $57.76 | $60.02 | $60.02 | 211,853 |
| 2020-02-20 | $59.37 | $62.96 | $59.08 | $61.48 | $61.48 | 466,311 |
| 2020-02-19 | $52.59 | $59.86 | $52.00 | $57.62 | $57.62 | 593,496 |
| 2020-02-18 | $58.41 | $60.21 | $55.61 | $56.62 | $56.62 | 445,697 |
| 2020-02-14 | $59.26 | $60.06 | $57.57 | $57.83 | $57.83 | 249,326 |
| 2020-02-13 | $57.81 | $59.16 | $56.90 | $58.87 | $58.87 | 112,786 |
| 2020-02-12 | $58.16 | $58.74 | $57.51 | $58.06 | $58.06 | 155,832 |
| 2020-02-11 | $59.42 | $59.88 | $56.85 | $58.09 | $58.09 | 203,690 |
| 2020-02-10 | $54.25 | $58.48 | $54.25 | $58.28 | $58.28 | 285,607 |
| 2020-02-07 | $53.48 | $54.18 | $52.00 | $53.95 | $53.95 | 286,170 |
| 2020-02-06 | $54.44 | $55.31 | $53.13 | $53.61 | $53.61 | 193,561 |
| 2020-02-05 | $55.19 | $56.38 | $53.71 | $54.25 | $54.25 | 179,223 |
| 2020-02-04 | $54.42 | $58.90 | $53.09 | $54.70 | $54.70 | 421,523 |
| 2020-02-03 | $53.59 | $54.71 | $53.44 | $53.86 | $53.86 | 202,240 |
| 2020-01-31 | $53.71 | $54.79 | $53.00 | $53.45 | $53.45 | 149,159 |
| 2020-01-30 | $52.58 | $53.70 | $51.95 | $53.69 | $53.69 | 165,611 |
| 2020-01-29 | $54.85 | $56.31 | $52.00 | $52.76 | $52.76 | 264,389 |
| 2020-01-28 | $52.80 | $56.01 | $52.73 | $54.53 | $54.53 | 526,028 |
| 2020-01-27 | $50.88 | $53.00 | $50.30 | $52.31 | $52.31 | 165,628 |
| 2020-01-24 | $52.02 | $53.25 | $51.00 | $51.91 | $51.91 | 687,577 |
| 2020-01-23 | $51.10 | $53.57 | $50.55 | $51.76 | $51.76 | 514,412 |
| 2020-01-22 | $48.98 | $51.45 | $48.75 | $51.01 | $51.01 | 400,462 |
| 2020-01-21 | $48.66 | $49.54 | $48.30 | $48.72 | $48.72 | 352,854 |
| 2020-01-17 | $49.13 | $49.13 | $47.75 | $48.56 | $48.56 | 268,507 |
| 2020-01-16 | $48.24 | $49.20 | $47.84 | $48.73 | $48.73 | 317,645 |
| 2020-01-15 | $48.69 | $48.95 | $47.65 | $48.00 | $48.00 | 388,178 |
| 2020-01-14 | $49.97 | $50.45 | $48.01 | $48.42 | $48.42 | 546,493 |
| 2020-01-13 | $48.58 | $50.01 | $48.47 | $49.68 | $49.68 | 804,630 |
| 2020-01-10 | $48.29 | $49.01 | $46.52 | $48.54 | $48.54 | 2,632,209 |
| 2020-01-09 | $50.87 | $51.50 | $50.00 | $50.53 | $50.53 | 322,511 |
| 2020-01-08 | $49.49 | $51.97 | $49.22 | $50.80 | $50.80 | 238,862 |
| 2020-01-07 | $52.00 | $52.00 | $50.00 | $50.04 | $50.04 | 142,227 |
| 2020-01-06 | $48.00 | $51.99 | $47.90 | $51.75 | $51.75 | 179,612 |
| 2020-01-03 | $47.54 | $49.29 | $46.31 | $48.72 | $48.72 | 198,370 |
| 2020-01-02 | $50.60 | $50.99 | $45.51 | $48.43 | $48.43 | 440,895 |
| 2019-12-31 | $48.46 | $50.97 | $48.46 | $50.49 | $50.49 | 208,225 |
| 2019-12-30 | $50.66 | $50.90 | $47.79 | $48.60 | $48.60 | 246,670 |
| 2019-12-27 | $51.90 | $51.96 | $47.56 | $50.64 | $50.64 | 305,439 |
| 2019-12-26 | $52.06 | $53.79 | $51.43 | $51.98 | $51.98 | 76,010 |
| 2019-12-24 | $52.20 | $52.63 | $51.01 | $52.37 | $52.37 | 62,183 |
| 2019-12-23 | $55.90 | $56.75 | $51.60 | $52.28 | $52.28 | 264,783 |
| 2019-12-20 | $53.78 | $56.45 | $53.21 | $55.51 | $55.51 | 1,135,297 |
| 2019-12-19 | $53.86 | $53.90 | $53.30 | $53.49 | $53.49 | 153,237 |
| 2019-12-18 | $53.64 | $54.31 | $52.84 | $53.45 | $53.45 | 164,412 |
| 2019-12-17 | $54.16 | $54.30 | $53.20 | $53.77 | $53.77 | 212,917 |
| 2019-12-16 | $51.60 | $54.16 | $50.89 | $53.88 | $53.88 | 376,217 |
| 2019-12-13 | $51.04 | $52.67 | $50.50 | $50.76 | $50.76 | 143,057 |
| 2019-12-12 | $54.15 | $55.44 | $50.27 | $51.12 | $51.12 | 283,713 |
| 2019-12-11 | $54.10 | $55.46 | $53.96 | $54.32 | $54.32 | 129,794 |
| 2019-12-10 | $52.93 | $54.75 | $52.36 | $54.11 | $54.11 | 287,932 |
| 2019-12-09 | $52.45 | $54.44 | $52.20 | $53.03 | $53.03 | 200,445 |
| 2019-12-06 | $50.99 | $52.15 | $50.99 | $51.75 | $51.75 | 147,978 |
| 2019-12-05 | $50.51 | $52.24 | $50.13 | $50.80 | $50.80 | 164,216 |
| 2019-12-04 | $50.53 | $51.39 | $49.82 | $50.56 | $50.56 | 263,534 |
| 2019-12-03 | $51.66 | $53.17 | $48.60 | $50.25 | $50.25 | 283,003 |
| 2019-12-02 | $54.86 | $55.40 | $52.12 | $52.97 | $52.97 | 232,926 |
| 2019-11-29 | $53.99 | $55.67 | $53.99 | $54.57 | $54.57 | 97,836 |
| 2019-11-27 | $52.76 | $54.60 | $52.25 | $53.77 | $53.77 | 164,749 |
| 2019-11-26 | $51.44 | $53.22 | $51.24 | $52.19 | $52.19 | 318,269 |
| 2019-11-25 | $50.00 | $51.72 | $49.65 | $50.76 | $50.76 | 127,698 |
| 2019-11-22 | $50.78 | $51.07 | $48.53 | $48.85 | $48.85 | 200,675 |
| 2019-11-21 | $50.82 | $51.81 | $49.68 | $50.71 | $50.71 | 117,620 |
| 2019-11-20 | $48.26 | $51.01 | $48.25 | $50.32 | $50.32 | 185,442 |
| 2019-11-19 | $48.09 | $49.78 | $47.96 | $48.16 | $48.16 | 191,030 |
| 2019-11-18 | $47.03 | $49.47 | $47.03 | $47.87 | $47.87 | 205,018 |
| 2019-11-15 | $45.78 | $47.17 | $45.36 | $46.50 | $46.50 | 185,731 |
| 2019-11-14 | $45.43 | $46.22 | $45.12 | $45.55 | $45.55 | 184,378 |
| 2019-11-13 | $44.34 | $45.59 | $43.73 | $45.24 | $45.24 | 302,437 |
| 2019-11-12 | $45.05 | $45.91 | $44.13 | $44.61 | $44.61 | 110,697 |
| 2019-11-11 | $45.28 | $45.89 | $44.73 | $44.86 | $44.86 | 119,098 |
| 2019-11-08 | $45.01 | $46.28 | $44.93 | $45.12 | $45.12 | 110,548 |
| 2019-11-07 | $44.94 | $46.35 | $44.07 | $44.84 | $44.84 | 223,604 |
| 2019-11-06 | $43.63 | $45.28 | $42.49 | $44.00 | $44.00 | 249,178 |
| 2019-11-05 | $42.01 | $43.38 | $39.43 | $43.05 | $43.05 | 347,729 |
| 2019-11-04 | $44.10 | $44.10 | $39.40 | $40.82 | $40.82 | 455,993 |
| 2019-11-01 | $45.39 | $46.09 | $43.99 | $44.10 | $44.10 | 180,375 |
| 2019-10-31 | $44.84 | $45.29 | $44.32 | $45.15 | $45.15 | 106,341 |
| 2019-10-30 | $45.39 | $45.73 | $44.48 | $44.84 | $44.84 | 143,990 |
| 2019-10-29 | $44.85 | $45.54 | $44.26 | $45.44 | $45.44 | 146,466 |
| 2019-10-28 | $44.40 | $45.51 | $43.90 | $44.92 | $44.92 | 147,605 |
| 2019-10-25 | $42.77 | $44.39 | $42.59 | $44.12 | $44.12 | 92,157 |
| 2019-10-24 | $43.01 | $43.52 | $42.33 | $42.96 | $42.96 | 83,547 |
| 2019-10-23 | $46.05 | $46.40 | $42.57 | $43.01 | $43.01 | 332,543 |
| 2019-10-22 | $45.54 | $46.68 | $44.53 | $46.62 | $46.62 | 293,452 |
| 2019-10-21 | $44.05 | $45.65 | $43.82 | $45.09 | $45.09 | 181,115 |
| 2019-10-18 | $42.27 | $43.80 | $42.18 | $43.48 | $43.48 | 124,074 |
| 2019-10-17 | $42.17 | $42.58 | $40.94 | $42.16 | $42.16 | 162,562 |
| 2019-10-16 | $40.98 | $42.05 | $40.00 | $41.78 | $41.78 | 240,146 |
| 2019-10-15 | $41.03 | $41.82 | $40.19 | $40.66 | $40.66 | 295,395 |
| 2019-10-14 | $39.97 | $41.89 | $39.27 | $40.90 | $40.90 | 321,438 |
| 2019-10-11 | $39.12 | $40.00 | $39.12 | $39.41 | $39.41 | 270,306 |
| 2019-10-10 | $37.88 | $38.91 | $37.68 | $38.75 | $38.75 | 268,586 |
| 2019-10-09 | $38.04 | $38.29 | $37.62 | $38.00 | $38.00 | 125,261 |
| 2019-10-08 | $38.67 | $38.67 | $37.82 | $38.02 | $38.02 | 182,642 |
| 2019-10-07 | $38.70 | $39.50 | $38.01 | $38.99 | $38.99 | 267,442 |
| 2019-10-04 | $37.72 | $39.35 | $37.31 | $38.45 | $38.45 | 681,821 |
| 2019-10-03 | $37.55 | $39.55 | $37.46 | $37.71 | $37.71 | 460,192 |
| 2019-10-02 | $38.36 | $38.85 | $36.89 | $37.61 | $37.61 | 427,607 |
| 2019-10-01 | $39.54 | $40.40 | $38.03 | $38.54 | $38.54 | 232,010 |
| 2019-09-30 | $36.60 | $40.70 | $36.60 | $39.42 | $39.42 | 458,778 |
| 2019-09-27 | $37.02 | $37.02 | $35.79 | $36.54 | $36.54 | 305,581 |
| 2019-09-26 | $37.14 | $37.50 | $35.51 | $36.50 | $36.50 | 2,041,270 |
| 2019-09-25 | $35.48 | $37.17 | $34.88 | $36.80 | $36.80 | 188,579 |
| 2019-09-24 | $36.52 | $36.52 | $34.22 | $35.58 | $35.58 | 217,363 |
| 2019-09-23 | $37.91 | $40.99 | $37.35 | $38.01 | $38.01 | 354,824 |
| 2019-09-20 | $35.89 | $37.94 | $35.46 | $37.94 | $37.94 | 265,712 |
| 2019-09-19 | $34.68 | $36.99 | $34.20 | $35.92 | $35.92 | 104,004 |
| 2019-09-18 | $34.31 | $34.90 | $33.83 | $34.66 | $34.66 | 54,574 |
| 2019-09-17 | $34.29 | $35.00 | $34.00 | $34.30 | $34.30 | 54,776 |
| 2019-09-16 | $34.89 | $35.22 | $34.09 | $34.32 | $34.32 | 84,192 |
| 2019-09-13 | $34.64 | $35.80 | $34.27 | $35.04 | $35.04 | 73,834 |
| 2019-09-12 | $34.80 | $35.56 | $34.01 | $34.54 | $34.54 | 146,592 |
| 2019-09-11 | $34.96 | $35.89 | $33.62 | $34.77 | $34.77 | 134,782 |
| 2019-09-10 | $35.32 | $35.32 | $33.50 | $34.96 | $34.96 | 108,925 |
| 2019-09-09 | $34.88 | $35.86 | $34.24 | $35.39 | $35.39 | 175,150 |
| 2019-09-06 | $34.89 | $35.42 | $33.19 | $34.77 | $34.77 | 44,141 |
| 2019-09-05 | $35.28 | $35.60 | $33.60 | $34.92 | $34.92 | 55,142 |
| 2019-09-04 | $34.25 | $35.50 | $34.15 | $35.04 | $35.04 | 80,215 |
| 2019-09-03 | $33.99 | $34.25 | $33.01 | $33.98 | $33.98 | 40,693 |
| 2019-08-30 | $34.86 | $35.38 | $33.55 | $34.03 | $34.03 | 42,648 |
| 2019-08-29 | $32.80 | $34.98 | $32.80 | $34.56 | $34.56 | 93,735 |
| 2019-08-28 | $33.41 | $34.73 | $32.57 | $32.80 | $32.80 | 55,106 |
| 2019-08-27 | $33.88 | $34.70 | $33.01 | $33.31 | $33.31 | 84,867 |
| 2019-08-26 | $34.14 | $35.00 | $33.32 | $33.89 | $33.89 | 50,540 |
| 2019-08-23 | $34.22 | $34.54 | $32.82 | $33.83 | $33.83 | 105,269 |
| 2019-08-22 | $35.00 | $35.76 | $34.05 | $34.28 | $34.28 | 71,566 |
| 2019-08-21 | $35.22 | $35.77 | $34.86 | $35.10 | $35.10 | 106,203 |
| 2019-08-20 | $36.86 | $37.92 | $34.49 | $34.95 | $34.95 | 132,023 |
| 2019-08-19 | $37.55 | $38.24 | $36.42 | $36.86 | $36.86 | 106,636 |
| 2019-08-16 | $34.87 | $37.74 | $34.87 | $36.53 | $36.53 | 234,983 |
| 2019-08-15 | $33.85 | $35.39 | $32.87 | $35.13 | $35.13 | 147,880 |
| 2019-08-14 | $34.33 | $34.70 | $33.41 | $34.09 | $34.09 | 207,970 |
| 2019-08-13 | $31.73 | $34.74 | $30.11 | $34.33 | $34.33 | 594,340 |
| 2019-08-12 | $29.77 | $30.55 | $29.54 | $29.84 | $29.84 | 100,239 |
| 2019-08-09 | $29.35 | $29.96 | $29.12 | $29.73 | $29.73 | 41,972 |
| 2019-08-08 | $29.59 | $29.83 | $28.83 | $29.22 | $29.22 | 57,506 |
| 2019-08-07 | $28.92 | $30.57 | $28.69 | $29.42 | $29.42 | 97,502 |
| 2019-08-06 | $28.20 | $29.34 | $28.20 | $29.34 | $29.34 | 106,349 |
| 2019-08-05 | $27.99 | $29.14 | $27.80 | $28.12 | $28.12 | 116,417 |
| 2019-08-02 | $28.66 | $29.03 | $27.49 | $28.75 | $28.75 | 97,661 |
| 2019-08-01 | $28.42 | $29.35 | $28.25 | $28.83 | $28.83 | 48,252 |
| 2019-07-31 | $28.58 | $29.50 | $28.08 | $28.65 | $28.65 | 74,968 |
| 2019-07-30 | $27.21 | $29.00 | $26.99 | $28.61 | $28.61 | 145,247 |
| 2019-07-29 | $27.33 | $27.43 | $26.49 | $27.19 | $27.19 | 73,426 |
| 2019-07-26 | $26.92 | $27.21 | $26.59 | $27.08 | $27.08 | 116,687 |
| 2019-07-25 | $27.10 | $27.52 | $26.55 | $26.84 | $26.84 | 46,587 |
| 2019-07-24 | $26.92 | $27.39 | $26.59 | $27.17 | $27.17 | 77,618 |
| 2019-07-23 | $26.42 | $27.33 | $26.25 | $27.00 | $27.00 | 112,240 |
| 2019-07-22 | $26.50 | $27.45 | $25.86 | $26.39 | $26.39 | 80,068 |
| 2019-07-19 | $25.45 | $27.00 | $25.45 | $26.45 | $26.45 | 205,929 |
| 2019-07-18 | $24.78 | $25.53 | $24.46 | $25.36 | $25.36 | 45,887 |
| 2019-07-17 | $25.42 | $25.85 | $24.43 | $24.84 | $24.84 | 65,834 |
| 2019-07-16 | $25.63 | $26.35 | $25.38 | $25.42 | $25.42 | 38,338 |
| 2019-07-15 | $25.66 | $26.02 | $25.41 | $25.76 | $25.76 | 42,514 |
| 2019-07-12 | $25.20 | $26.37 | $25.15 | $25.60 | $25.60 | 80,581 |
| 2019-07-11 | $25.47 | $25.71 | $24.87 | $25.19 | $25.19 | 75,081 |
| 2019-07-10 | $24.57 | $25.35 | $24.40 | $25.16 | $25.16 | 117,838 |
| 2019-07-09 | $24.25 | $24.72 | $24.25 | $24.57 | $24.57 | 101,417 |
| 2019-07-08 | $24.06 | $24.63 | $23.99 | $24.37 | $24.37 | 171,850 |
| 2019-07-05 | $23.90 | $24.40 | $23.90 | $24.20 | $24.20 | 30,689 |
| 2019-07-03 | $24.20 | $24.48 | $23.69 | $24.19 | $24.19 | 98,140 |
| 2019-07-02 | $23.56 | $24.19 | $23.47 | $24.06 | $24.06 | 98,252 |
| 2019-07-01 | $24.21 | $24.38 | $23.50 | $23.83 | $23.83 | 176,379 |
| 2019-06-28 | $24.87 | $25.75 | $23.77 | $24.04 | $24.04 | 837,520 |
| 2019-06-27 | $24.50 | $25.50 | $24.50 | $24.83 | $24.83 | 143,993 |
| 2019-06-26 | $23.31 | $24.93 | $23.31 | $24.46 | $24.46 | 70,170 |
| 2019-06-25 | $24.33 | $24.33 | $23.32 | $23.33 | $23.33 | 71,638 |
| 2019-06-24 | $23.14 | $24.87 | $23.14 | $24.35 | $24.35 | 100,136 |
| 2019-06-21 | $23.35 | $24.02 | $22.76 | $23.35 | $23.35 | 330,835 |
| 2019-06-20 | $24.10 | $24.31 | $23.49 | $23.55 | $23.55 | 89,065 |
| 2019-06-19 | $25.16 | $25.65 | $23.37 | $23.84 | $23.84 | 106,659 |
| 2019-06-18 | $24.99 | $25.27 | $24.76 | $24.83 | $24.83 | 24,870 |
| 2019-06-17 | $24.77 | $25.20 | $24.71 | $24.80 | $24.80 | 77,930 |
| 2019-06-14 | $24.70 | $25.79 | $24.09 | $24.70 | $24.70 | 126,206 |
| 2019-06-13 | $23.61 | $25.99 | $23.50 | $24.67 | $24.67 | 121,990 |
| 2019-06-12 | $23.67 | $24.09 | $23.15 | $23.50 | $23.50 | 97,077 |
| 2019-06-11 | $23.37 | $24.21 | $22.40 | $23.21 | $23.21 | 139,544 |
| 2019-06-10 | $23.01 | $23.93 | $23.01 | $23.41 | $23.41 | 118,129 |
| 2019-06-07 | $23.48 | $23.82 | $22.85 | $22.91 | $22.91 | 51,895 |
| 2019-06-06 | $23.72 | $23.98 | $23.00 | $23.41 | $23.41 | 41,806 |
| 2019-06-05 | $23.83 | $23.83 | $23.08 | $23.74 | $23.74 | 27,910 |
| 2019-06-04 | $23.47 | $23.91 | $22.66 | $23.71 | $23.71 | 39,960 |
| 2019-06-03 | $23.29 | $23.75 | $22.78 | $23.39 | $23.39 | 107,433 |
| 2019-05-31 | $23.51 | $24.27 | $22.41 | $23.20 | $23.20 | 70,604 |
| 2019-05-30 | $23.87 | $24.00 | $22.48 | $23.70 | $23.70 | 61,655 |
| 2019-05-29 | $23.50 | $24.40 | $23.27 | $24.13 | $24.13 | 82,821 |
| 2019-05-28 | $24.19 | $24.40 | $23.44 | $23.75 | $23.75 | 70,212 |
| 2019-05-24 | $22.82 | $24.60 | $22.75 | $24.36 | $24.36 | 103,647 |
| 2019-05-23 | $23.52 | $24.10 | $22.42 | $22.73 | $22.73 | 79,058 |
| 2019-05-22 | $23.31 | $24.37 | $23.18 | $23.62 | $23.62 | 50,307 |
| 2019-05-21 | $23.57 | $24.75 | $23.02 | $23.46 | $23.46 | 207,363 |
| 2019-05-20 | $21.96 | $23.98 | $21.31 | $23.38 | $23.38 | 303,893 |
| 2019-05-17 | $20.68 | $22.60 | $20.14 | $22.30 | $22.30 | 216,800 |
| 2019-05-16 | $20.09 | $21.16 | $19.50 | $19.77 | $19.77 | 112,812 |
| 2019-05-15 | $20.60 | $20.60 | $19.83 | $20.19 | $20.19 | 97,559 |
| 2019-05-14 | $19.40 | $20.28 | $19.17 | $20.00 | $20.00 | 40,097 |
| 2019-05-13 | $18.50 | $19.78 | $18.50 | $19.33 | $19.33 | 31,273 |
| 2019-05-10 | $19.11 | $19.48 | $18.80 | $19.11 | $19.11 | 59,022 |
| 2019-05-09 | $19.49 | $19.94 | $19.11 | $19.29 | $19.29 | 14,622 |
| 2019-05-08 | $19.29 | $19.99 | $19.00 | $19.65 | $19.65 | 20,787 |
| 2019-05-07 | $19.78 | $19.88 | $19.20 | $19.39 | $19.39 | 28,172 |
| 2019-05-06 | $19.43 | $19.94 | $19.43 | $19.80 | $19.80 | 24,306 |
| 2019-05-03 | $19.99 | $19.99 | $19.43 | $19.89 | $19.89 | 22,668 |
| 2019-05-02 | $19.78 | $20.00 | $19.41 | $19.88 | $19.88 | 59,405 |
| 2019-05-01 | $20.14 | $20.14 | $19.74 | $20.00 | $20.00 | 37,600 |
| 2019-04-30 | $19.92 | $20.21 | $19.05 | $19.98 | $19.98 | 66,216 |
| 2019-04-29 | $19.21 | $20.62 | $19.01 | $19.98 | $19.98 | 85,963 |
| 2019-04-26 | $19.15 | $19.39 | $18.90 | $19.16 | $19.16 | 42,535 |
| 2019-04-25 | $18.99 | $19.43 | $18.85 | $19.11 | $19.11 | 98,634 |
| 2019-04-24 | $19.56 | $19.56 | $18.70 | $18.98 | $18.98 | 105,653 |
| 2019-04-23 | $18.90 | $19.50 | $18.75 | $19.49 | $19.49 | 231,872 |
| 2019-04-22 | $18.54 | $19.00 | $18.50 | $18.79 | $18.79 | 214,327 |
| 2019-04-18 | $18.65 | $19.53 | $18.50 | $18.50 | $18.50 | 504,086 |
| 2019-04-17 | $18.50 | $20.00 | $18.06 | $18.99 | $18.99 | 4,341,826 |
Palomar Holdings Inc (PLMR) News Headlines
Recent Palomar Holdings Inc (PLMR) News
Similar Companies to Palomar Holdings Inc (PLMR) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |