LiveRamp Holdings Inc (RAMP) Exchange: NYSE
Data as of May 9, 2025
$27.18 ($0.03) 0.11%
LiveRamp Holdings Inc - Daily Information
Click for more stock information on LiveRamp Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.75 |
| Previous Close | $27.18 |
| High | $27.61 |
| Low | $26.69 |
| Adjusted Open | $26.75 |
| Previous Adjusted Close | $27.18 |
| Adjusted High | $27.61 |
| Adjusted Low | $26.69 |
About LiveRamp Holdings Inc (RAMP)
LiveRamp Holdings Inc (RAMP) was founded in 1999 by Travis May as a human capital and digital identity software company. LiveRamp provides identity resolution and data connection services to fuel personalization across digital platforms. LiveRamp operates as a subsidiary of Acxiom Corporation and is headquartered in San Francisco, California. In 2012, LiveRamp acquired startup Circular Edge. By connecting hundreds of digital marketing platforms and data providers, LiveRamp enabled marketers to create a single view of their customer. In 2017, LiveRamp acquired advertising technology platform DataXu for $310 million, making it the companyâs biggest acquisition to date. In 2018, LiveRamp acquired Tapad for $310 million, in a deal which accelerated the progress of LiveRampâs data onboarding capabilities. More recently, in 2019, LiveRamp acquired StartX, an autonomous vehicle AI data platform, to expand its data engineering capabilities. Today, LiveRamp boasts a team of 700 employees across eight offices worldwide including Austin, San Francisco, London, Paris, and Tokyo.
Invest in LiveRamp Holdings Inc (RAMP)
Historical Stock Data for LiveRamp Holdings Inc (RAMP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $26.75 | $27.61 | $26.69 | $27.18 | $27.18 | 1,466,641 |
| 2025-03-20 | $26.78 | $27.50 | $26.78 | $27.15 | $27.15 | 529,324 |
| 2025-03-19 | $26.63 | $27.33 | $26.57 | $26.93 | $26.93 | 624,865 |
| 2025-03-18 | $26.25 | $26.97 | $25.89 | $26.67 | $26.67 | 703,397 |
| 2025-03-17 | $26.28 | $26.79 | $25.82 | $26.40 | $26.40 | 834,096 |
| 2025-03-14 | $26.02 | $26.47 | $25.72 | $26.33 | $26.33 | 612,528 |
| 2025-03-13 | $26.44 | $26.52 | $25.53 | $25.57 | $25.57 | 576,897 |
| 2025-03-12 | $26.72 | $26.87 | $26.10 | $26.59 | $26.59 | 815,611 |
| 2025-03-11 | $25.31 | $26.61 | $25.31 | $26.34 | $26.34 | 1,083,779 |
| 2025-03-10 | $26.35 | $26.41 | $24.97 | $25.18 | $25.18 | 1,098,634 |
| 2025-03-07 | $28.17 | $28.32 | $26.73 | $26.79 | $26.79 | 973,968 |
| 2025-03-06 | $29.11 | $29.66 | $28.40 | $28.41 | $28.41 | 559,350 |
| 2025-03-05 | $29.45 | $29.77 | $29.23 | $29.59 | $29.59 | 549,552 |
| 2025-03-04 | $29.10 | $29.74 | $28.73 | $29.49 | $29.49 | 748,036 |
| 2025-03-03 | $29.95 | $30.16 | $29.31 | $29.51 | $29.51 | 555,812 |
| 2025-02-28 | $29.45 | $29.93 | $29.03 | $29.88 | $29.88 | 850,793 |
| 2025-02-27 | $29.93 | $30.21 | $29.52 | $29.53 | $29.53 | 607,133 |
| 2025-02-26 | $30.84 | $30.84 | $29.69 | $29.91 | $29.91 | 711,110 |
| 2025-02-25 | $30.88 | $30.88 | $29.64 | $29.77 | $29.77 | 631,569 |
| 2025-02-24 | $31.34 | $31.62 | $30.41 | $30.92 | $30.92 | 881,744 |
| 2025-02-21 | $32.89 | $33.10 | $31.17 | $31.23 | $31.23 | 396,087 |
| 2025-02-20 | $33.15 | $33.47 | $32.56 | $32.57 | $32.57 | 657,359 |
| 2025-02-19 | $33.89 | $34.04 | $33.03 | $33.15 | $33.15 | 488,043 |
| 2025-02-18 | $33.62 | $33.92 | $33.10 | $33.89 | $33.89 | 473,365 |
| 2025-02-14 | $34.22 | $34.22 | $33.44 | $33.62 | $33.62 | 293,926 |
| 2025-02-13 | $34.09 | $34.09 | $33.46 | $34.04 | $34.04 | 453,148 |
| 2025-02-12 | $33.88 | $34.10 | $33.33 | $33.80 | $33.80 | 475,767 |
| 2025-02-11 | $35.46 | $35.60 | $34.17 | $34.35 | $34.35 | 439,324 |
| 2025-02-10 | $35.53 | $35.87 | $35.02 | $35.61 | $35.61 | 494,101 |
| 2025-02-07 | $35.50 | $35.87 | $34.89 | $35.24 | $35.24 | 785,685 |
| 2025-02-06 | $34.85 | $36.08 | $33.61 | $35.45 | $35.45 | 956,778 |
| 2025-02-05 | $34.16 | $34.55 | $33.98 | $34.51 | $34.51 | 553,828 |
| 2025-02-04 | $33.83 | $34.29 | $33.71 | $34.20 | $34.20 | 391,416 |
| 2025-02-03 | $33.36 | $34.01 | $33.11 | $33.68 | $33.68 | 461,048 |
| 2025-01-31 | $34.63 | $34.80 | $33.72 | $34.00 | $34.00 | 472,992 |
| 2025-01-30 | $34.59 | $35.02 | $34.25 | $34.44 | $34.44 | 444,322 |
| 2025-01-29 | $34.70 | $35.05 | $34.31 | $34.55 | $34.55 | 615,753 |
| 2025-01-28 | $33.82 | $34.81 | $33.80 | $34.68 | $34.68 | 671,912 |
| 2025-01-27 | $33.07 | $34.81 | $33.00 | $33.93 | $33.93 | 610,707 |
| 2025-01-24 | $33.42 | $33.95 | $33.30 | $33.56 | $33.56 | 524,441 |
| 2025-01-23 | $32.79 | $33.50 | $32.52 | $33.43 | $33.43 | 415,090 |
| 2025-01-22 | $33.23 | $33.33 | $32.80 | $33.11 | $33.11 | 477,208 |
| 2025-01-21 | $32.62 | $33.23 | $32.50 | $33.08 | $33.08 | 577,676 |
| 2025-01-17 | $32.15 | $32.66 | $31.84 | $32.20 | $32.20 | 587,933 |
| 2025-01-16 | $31.63 | $31.83 | $31.10 | $31.49 | $31.49 | 484,234 |
| 2025-01-15 | $31.00 | $31.90 | $30.81 | $31.51 | $31.51 | 751,427 |
| 2025-01-14 | $29.25 | $29.92 | $29.19 | $29.91 | $29.91 | 459,236 |
| 2025-01-13 | $27.99 | $29.33 | $27.99 | $29.16 | $29.16 | 635,366 |
| 2025-01-10 | $29.74 | $29.99 | $29.10 | $29.33 | $29.33 | 376,766 |
| 2025-01-08 | $29.90 | $30.49 | $29.84 | $30.25 | $30.25 | 466,121 |
| 2025-01-07 | $30.33 | $30.63 | $29.60 | $29.97 | $29.97 | 545,178 |
| 2025-01-06 | $30.47 | $30.91 | $30.26 | $30.31 | $30.31 | 421,931 |
| 2025-01-03 | $30.70 | $30.73 | $30.04 | $30.45 | $30.45 | 291,962 |
| 2025-01-02 | $30.69 | $30.77 | $30.10 | $30.26 | $30.26 | 236,178 |
| 2024-12-31 | $30.58 | $30.66 | $30.17 | $30.37 | $30.37 | 332,206 |
| 2024-12-30 | $30.34 | $30.73 | $30.08 | $30.52 | $30.52 | 294,839 |
| 2024-12-27 | $30.87 | $30.95 | $30.16 | $30.71 | $30.71 | 274,895 |
| 2024-12-26 | $30.47 | $31.21 | $30.47 | $31.05 | $31.05 | 241,162 |
| 2024-12-24 | $30.62 | $30.97 | $30.52 | $30.90 | $30.90 | 96,241 |
| 2024-12-23 | $30.15 | $30.77 | $30.00 | $30.69 | $30.69 | 377,341 |
| 2024-12-20 | $29.80 | $30.66 | $29.64 | $30.17 | $30.17 | 2,130,352 |
| 2024-12-19 | $30.93 | $31.01 | $30.11 | $30.35 | $30.35 | 429,092 |
| 2024-12-18 | $32.00 | $32.27 | $30.11 | $30.43 | $30.43 | 546,936 |
| 2024-12-17 | $32.14 | $32.17 | $31.60 | $31.90 | $31.90 | 458,085 |
| 2024-12-16 | $31.70 | $32.55 | $31.64 | $32.37 | $32.37 | 431,858 |
| 2024-12-13 | $32.00 | $32.00 | $31.45 | $31.85 | $31.85 | 279,149 |
| 2024-12-12 | $32.15 | $32.34 | $31.93 | $32.11 | $32.11 | 479,156 |
| 2024-12-11 | $32.25 | $32.60 | $31.95 | $32.33 | $32.33 | 400,117 |
| 2024-12-10 | $31.72 | $32.50 | $31.64 | $32.05 | $32.05 | 472,415 |
| 2024-12-09 | $31.85 | $32.56 | $31.59 | $31.77 | $31.77 | 515,333 |
| 2024-12-06 | $31.18 | $31.79 | $31.12 | $31.75 | $31.75 | 377,732 |
| 2024-12-05 | $31.49 | $31.55 | $30.80 | $30.91 | $30.91 | 391,581 |
| 2024-12-04 | $31.51 | $31.91 | $31.47 | $31.67 | $31.67 | 489,686 |
| 2024-12-03 | $31.26 | $31.56 | $30.81 | $31.05 | $31.05 | 528,472 |
| 2024-12-02 | $30.21 | $31.88 | $29.93 | $31.60 | $31.60 | 834,034 |
| 2024-11-29 | $30.40 | $30.49 | $30.04 | $30.36 | $30.36 | 196,541 |
| 2024-11-27 | $30.39 | $30.79 | $30.02 | $30.44 | $30.44 | 363,088 |
| 2024-11-26 | $30.71 | $30.99 | $30.15 | $30.52 | $30.52 | 715,370 |
| 2024-11-25 | $30.86 | $31.00 | $30.29 | $30.96 | $30.96 | 1,035,508 |
| 2024-11-22 | $30.47 | $30.88 | $30.28 | $30.71 | $30.71 | 542,616 |
| 2024-11-21 | $29.53 | $30.54 | $29.43 | $30.39 | $30.39 | 600,660 |
| 2024-11-20 | $28.66 | $29.30 | $28.41 | $29.28 | $29.28 | 504,513 |
| 2024-11-19 | $27.89 | $28.55 | $27.88 | $28.51 | $28.51 | 366,962 |
| 2024-11-18 | $28.32 | $28.38 | $27.86 | $28.14 | $28.14 | 398,194 |
| 2024-11-15 | $28.62 | $28.63 | $27.62 | $27.89 | $27.89 | 615,490 |
| 2024-11-14 | $28.79 | $28.87 | $28.23 | $28.45 | $28.45 | 519,904 |
| 2024-11-13 | $28.57 | $28.97 | $28.38 | $28.79 | $28.79 | 489,798 |
| 2024-11-12 | $28.60 | $29.20 | $28.43 | $28.49 | $28.49 | 572,352 |
| 2024-11-11 | $28.62 | $28.96 | $28.25 | $28.85 | $28.85 | 631,687 |
| 2024-11-08 | $28.06 | $28.53 | $27.65 | $28.31 | $28.31 | 852,958 |
| 2024-11-07 | $28.91 | $29.57 | $27.62 | $28.50 | $28.50 | 1,281,387 |
| 2024-11-06 | $26.48 | $26.69 | $25.81 | $26.32 | $26.32 | 748,325 |
| 2024-11-05 | $24.77 | $25.28 | $24.75 | $25.22 | $25.22 | 417,642 |
| 2024-11-04 | $24.88 | $25.19 | $24.72 | $24.79 | $24.79 | 303,570 |
| 2024-11-01 | $25.13 | $25.48 | $24.94 | $25.07 | $25.07 | 408,896 |
| 2024-10-31 | $25.27 | $25.50 | $25.00 | $25.03 | $25.03 | 463,142 |
| 2024-10-30 | $24.83 | $25.53 | $24.83 | $25.40 | $25.40 | 425,673 |
| 2024-10-29 | $24.28 | $24.99 | $24.07 | $24.94 | $24.94 | 393,075 |
| 2024-10-28 | $25.02 | $25.22 | $24.92 | $25.01 | $25.01 | 369,534 |
| 2024-10-25 | $23.91 | $24.78 | $23.85 | $24.74 | $24.74 | 454,160 |
| 2024-10-24 | $23.79 | $24.07 | $23.73 | $23.76 | $23.76 | 470,259 |
| 2024-10-23 | $24.14 | $24.22 | $23.57 | $23.69 | $23.69 | 459,719 |
| 2024-10-22 | $24.53 | $24.57 | $24.17 | $24.21 | $24.21 | 396,307 |
| 2024-10-21 | $24.85 | $25.02 | $24.52 | $24.64 | $24.64 | 270,828 |
| 2024-10-18 | $24.92 | $25.13 | $24.85 | $25.05 | $25.05 | 345,240 |
| 2024-10-17 | $24.87 | $25.02 | $24.59 | $24.80 | $24.80 | 445,224 |
| 2024-10-16 | $24.95 | $25.00 | $24.68 | $24.78 | $24.78 | 356,632 |
| 2024-10-15 | $24.73 | $25.09 | $24.47 | $24.91 | $24.91 | 572,933 |
| 2024-10-14 | $24.48 | $24.76 | $24.44 | $24.67 | $24.67 | 492,078 |
| 2024-10-11 | $24.20 | $24.56 | $24.04 | $24.42 | $24.42 | 1,052,838 |
| 2024-10-10 | $23.89 | $24.19 | $23.85 | $24.17 | $24.17 | 805,615 |
| 2024-10-09 | $24.05 | $24.26 | $23.78 | $24.10 | $24.10 | 1,082,294 |
| 2024-10-08 | $23.82 | $24.13 | $23.61 | $24.00 | $24.00 | 716,582 |
| 2024-10-07 | $24.36 | $24.53 | $23.60 | $23.72 | $23.72 | 624,021 |
| 2024-10-04 | $24.25 | $24.51 | $23.94 | $24.49 | $24.49 | 595,778 |
| 2024-10-03 | $23.98 | $24.28 | $23.85 | $23.93 | $23.93 | 467,307 |
| 2024-10-02 | $23.99 | $24.36 | $23.99 | $24.10 | $24.10 | 314,207 |
| 2024-10-01 | $24.79 | $24.79 | $24.05 | $24.06 | $24.06 | 440,801 |
| 2024-09-30 | $24.56 | $25.06 | $24.56 | $24.78 | $24.78 | 486,770 |
| 2024-09-27 | $25.19 | $25.43 | $25.08 | $25.09 | $25.09 | 438,787 |
| 2024-09-26 | $25.43 | $25.43 | $24.92 | $24.94 | $24.94 | 505,574 |
| 2024-09-25 | $25.35 | $25.50 | $25.05 | $25.06 | $25.06 | 464,999 |
| 2024-09-24 | $25.93 | $26.00 | $25.30 | $25.44 | $25.44 | 486,932 |
| 2024-09-23 | $26.04 | $26.09 | $25.67 | $25.67 | $25.67 | 394,175 |
| 2024-09-20 | $26.01 | $26.42 | $25.88 | $25.99 | $25.99 | 1,389,381 |
| 2024-09-19 | $26.09 | $26.09 | $25.61 | $26.06 | $26.06 | 456,946 |
| 2024-09-18 | $25.76 | $26.06 | $25.32 | $25.56 | $25.56 | 388,703 |
| 2024-09-17 | $26.17 | $26.19 | $25.62 | $25.81 | $25.81 | 467,390 |
| 2024-09-16 | $26.34 | $26.38 | $25.66 | $25.94 | $25.94 | 427,516 |
| 2024-09-13 | $25.75 | $26.62 | $25.75 | $26.21 | $26.21 | 755,929 |
| 2024-09-12 | $24.98 | $25.53 | $24.50 | $25.52 | $25.52 | 646,480 |
| 2024-09-11 | $24.15 | $24.91 | $23.72 | $24.82 | $24.82 | 697,358 |
| 2024-09-10 | $24.37 | $24.52 | $24.11 | $24.31 | $24.31 | 710,673 |
| 2024-09-09 | $24.83 | $24.99 | $24.21 | $24.29 | $24.29 | 580,513 |
| 2024-09-06 | $25.73 | $25.96 | $24.84 | $24.92 | $24.92 | 708,314 |
| 2024-09-05 | $25.41 | $25.66 | $25.16 | $25.63 | $25.63 | 503,100 |
| 2024-09-04 | $25.46 | $25.58 | $25.21 | $25.45 | $25.45 | 484,848 |
| 2024-09-03 | $25.62 | $26.12 | $25.52 | $25.54 | $25.54 | 617,605 |
| 2024-08-30 | $25.53 | $26.08 | $25.53 | $25.92 | $25.92 | 739,992 |
| 2024-08-29 | $25.06 | $25.56 | $24.85 | $25.43 | $25.43 | 536,690 |
| 2024-08-28 | $25.11 | $25.38 | $24.72 | $24.90 | $24.90 | 681,126 |
| 2024-08-27 | $25.44 | $25.50 | $24.82 | $25.15 | $25.15 | 985,729 |
| 2024-08-26 | $25.51 | $25.89 | $25.17 | $25.53 | $25.53 | 701,327 |
| 2024-08-23 | $25.30 | $25.50 | $25.01 | $25.03 | $25.03 | 910,517 |
| 2024-08-22 | $25.90 | $26.23 | $25.02 | $25.38 | $25.38 | 851,539 |
| 2024-08-21 | $25.37 | $25.91 | $25.28 | $25.90 | $25.90 | 837,958 |
| 2024-08-20 | $24.60 | $25.43 | $24.47 | $25.26 | $25.26 | 889,069 |
| 2024-08-19 | $23.96 | $24.73 | $23.88 | $24.65 | $24.65 | 850,097 |
| 2024-08-16 | $23.50 | $24.32 | $23.50 | $23.98 | $23.98 | 931,378 |
| 2024-08-15 | $23.72 | $23.90 | $23.36 | $23.61 | $23.61 | 1,070,751 |
| 2024-08-14 | $22.40 | $22.61 | $22.17 | $22.21 | $22.21 | 599,731 |
| 2024-08-13 | $22.29 | $22.51 | $21.96 | $22.29 | $22.29 | 955,571 |
| 2024-08-12 | $21.76 | $22.65 | $21.62 | $22.23 | $22.23 | 1,339,398 |
| 2024-08-09 | $22.03 | $22.48 | $21.45 | $21.74 | $21.74 | 1,748,718 |
| 2024-08-08 | $24.61 | $26.43 | $21.52 | $21.83 | $21.83 | 3,814,902 |
| 2024-08-07 | $27.03 | $27.64 | $26.87 | $26.92 | $26.92 | 942,532 |
| 2024-08-06 | $26.95 | $27.17 | $26.57 | $26.86 | $26.86 | 625,186 |
| 2024-08-05 | $26.42 | $27.47 | $26.42 | $26.97 | $26.97 | 991,424 |
| 2024-08-02 | $28.90 | $29.06 | $28.53 | $28.76 | $28.76 | 660,586 |
| 2024-08-01 | $30.19 | $30.46 | $29.22 | $29.65 | $29.65 | 640,160 |
| 2024-07-31 | $30.69 | $30.98 | $30.24 | $30.28 | $30.28 | 741,254 |
| 2024-07-30 | $30.55 | $30.79 | $30.15 | $30.53 | $30.53 | 584,795 |
| 2024-07-29 | $30.34 | $30.81 | $30.17 | $30.52 | $30.52 | 485,028 |
| 2024-07-26 | $30.43 | $30.60 | $30.10 | $30.25 | $30.25 | 504,256 |
| 2024-07-25 | $29.88 | $30.37 | $29.55 | $30.06 | $30.06 | 756,920 |
| 2024-07-24 | $30.35 | $30.64 | $29.56 | $29.58 | $29.58 | 927,762 |
| 2024-07-23 | $29.51 | $30.78 | $29.27 | $30.38 | $30.38 | 1,883,262 |
| 2024-07-22 | $32.28 | $32.34 | $31.74 | $31.80 | $31.80 | 800,553 |
| 2024-07-19 | $31.63 | $32.06 | $31.44 | $32.02 | $32.02 | 453,897 |
| 2024-07-18 | $32.12 | $32.34 | $31.42 | $31.61 | $31.61 | 425,819 |
| 2024-07-17 | $32.62 | $33.27 | $32.14 | $32.16 | $32.16 | 629,245 |
| 2024-07-16 | $32.90 | $33.47 | $32.90 | $33.02 | $33.02 | 753,227 |
| 2024-07-15 | $32.27 | $32.84 | $32.07 | $32.71 | $32.71 | 600,089 |
| 2024-07-12 | $31.81 | $32.29 | $31.60 | $32.04 | $32.04 | 473,177 |
| 2024-07-11 | $31.46 | $31.70 | $31.20 | $31.43 | $31.43 | 614,644 |
| 2024-07-10 | $31.41 | $31.53 | $30.91 | $31.02 | $31.02 | 552,343 |
| 2024-07-09 | $31.51 | $31.56 | $31.05 | $31.44 | $31.44 | 358,739 |
| 2024-07-08 | $31.84 | $31.84 | $31.45 | $31.57 | $31.57 | 390,051 |
| 2024-07-05 | $31.80 | $32.25 | $31.62 | $31.71 | $31.71 | 360,545 |
| 2024-07-03 | $31.74 | $31.99 | $31.69 | $31.87 | $31.87 | 214,306 |
| 2024-07-02 | $31.91 | $32.16 | $31.47 | $31.78 | $31.78 | 551,957 |
| 2024-07-01 | $31.16 | $31.98 | $31.11 | $31.92 | $31.92 | 680,395 |
| 2024-06-28 | $30.60 | $30.97 | $30.38 | $30.94 | $30.94 | 3,314,292 |
| 2024-06-27 | $30.11 | $30.44 | $29.81 | $30.36 | $30.36 | 461,476 |
| 2024-06-26 | $30.45 | $30.79 | $29.84 | $29.95 | $29.95 | 609,325 |
| 2024-06-25 | $29.84 | $30.47 | $29.42 | $30.42 | $30.42 | 771,994 |
| 2024-06-24 | $30.00 | $30.35 | $29.79 | $29.80 | $29.80 | 642,774 |
| 2024-06-21 | $29.47 | $30.18 | $29.47 | $30.17 | $30.17 | 1,036,115 |
| 2024-06-20 | $28.95 | $29.74 | $28.92 | $29.56 | $29.56 | 772,752 |
| 2024-06-18 | $29.45 | $29.57 | $29.12 | $29.15 | $29.15 | 635,655 |
| 2024-06-17 | $29.24 | $29.51 | $28.90 | $29.48 | $29.48 | 1,004,024 |
| 2024-06-14 | $29.50 | $29.58 | $29.11 | $29.19 | $29.19 | 691,569 |
| 2024-06-13 | $30.59 | $30.60 | $29.72 | $29.73 | $29.73 | 676,854 |
| 2024-06-12 | $31.11 | $31.44 | $30.67 | $30.72 | $30.72 | 465,211 |
| 2024-06-11 | $30.42 | $30.75 | $30.24 | $30.64 | $30.64 | 417,675 |
| 2024-06-10 | $30.80 | $30.86 | $30.32 | $30.56 | $30.56 | 503,432 |
| 2024-06-07 | $31.33 | $31.34 | $30.95 | $31.07 | $31.07 | 312,547 |
| 2024-06-06 | $31.35 | $31.80 | $31.27 | $31.45 | $31.45 | 333,550 |
| 2024-06-05 | $31.44 | $31.73 | $31.09 | $31.41 | $31.41 | 403,152 |
| 2024-06-04 | $30.95 | $31.32 | $30.86 | $31.31 | $31.31 | 465,272 |
| 2024-06-03 | $31.54 | $31.77 | $30.74 | $31.16 | $31.16 | 586,101 |
| 2024-05-31 | $30.79 | $31.33 | $30.66 | $31.29 | $31.29 | 724,161 |
| 2024-05-30 | $30.80 | $31.16 | $30.55 | $30.87 | $30.87 | 656,365 |
| 2024-05-29 | $30.80 | $31.66 | $30.63 | $31.16 | $31.16 | 797,559 |
| 2024-05-28 | $32.06 | $32.28 | $30.57 | $31.12 | $31.12 | 1,202,339 |
| 2024-05-24 | $34.00 | $34.20 | $31.90 | $31.99 | $31.99 | 1,397,076 |
| 2024-05-23 | $37.90 | $38.00 | $33.83 | $34.28 | $34.28 | 2,931,207 |
| 2024-05-22 | $32.75 | $32.75 | $32.05 | $32.34 | $32.34 | 672,538 |
| 2024-05-21 | $33.38 | $33.38 | $32.56 | $32.70 | $32.70 | 391,086 |
| 2024-05-20 | $32.95 | $33.74 | $32.82 | $33.58 | $33.58 | 359,094 |
| 2024-05-17 | $33.31 | $33.50 | $33.04 | $33.16 | $33.16 | 326,834 |
| 2024-05-16 | $32.81 | $33.24 | $32.54 | $33.16 | $33.16 | 364,436 |
| 2024-05-15 | $32.60 | $32.99 | $32.03 | $32.91 | $32.91 | 453,691 |
| 2024-05-14 | $32.62 | $32.78 | $32.04 | $32.21 | $32.21 | 398,165 |
| 2024-05-13 | $32.86 | $32.86 | $32.35 | $32.46 | $32.46 | 357,385 |
| 2024-05-10 | $32.62 | $32.62 | $32.28 | $32.53 | $32.53 | 365,803 |
| 2024-05-09 | $32.30 | $33.16 | $32.10 | $32.70 | $32.70 | 463,529 |
| 2024-05-08 | $32.94 | $32.95 | $32.03 | $32.26 | $32.26 | 418,082 |
| 2024-05-07 | $32.77 | $33.46 | $32.50 | $33.21 | $33.21 | 373,193 |
| 2024-05-06 | $32.72 | $32.91 | $32.63 | $32.79 | $32.79 | 261,450 |
| 2024-05-03 | $33.04 | $33.16 | $32.27 | $32.56 | $32.56 | 402,787 |
| 2024-05-02 | $32.70 | $32.75 | $32.38 | $32.48 | $32.48 | 332,789 |
| 2024-05-01 | $32.17 | $32.88 | $32.14 | $32.29 | $32.29 | 378,758 |
| 2024-04-30 | $32.83 | $32.94 | $32.10 | $32.11 | $32.11 | 696,990 |
| 2024-04-29 | $32.66 | $32.96 | $32.36 | $32.94 | $32.94 | 536,957 |
| 2024-04-26 | $32.51 | $32.82 | $32.23 | $32.64 | $32.64 | 648,474 |
| 2024-04-25 | $31.95 | $32.33 | $31.70 | $31.99 | $31.99 | 750,317 |
| 2024-04-24 | $33.03 | $33.13 | $31.88 | $32.36 | $32.36 | 751,780 |
| 2024-04-23 | $32.46 | $33.35 | $32.46 | $33.19 | $33.19 | 579,160 |
| 2024-04-22 | $32.28 | $32.64 | $32.07 | $32.42 | $32.42 | 365,368 |
| 2024-04-19 | $32.21 | $32.57 | $32.00 | $32.07 | $32.07 | 506,536 |
| 2024-04-18 | $31.83 | $32.54 | $31.83 | $32.18 | $32.18 | 408,497 |
| 2024-04-17 | $32.31 | $32.60 | $31.71 | $31.76 | $31.76 | 396,800 |
| 2024-04-16 | $32.01 | $32.52 | $31.90 | $32.15 | $32.15 | 283,601 |
| 2024-04-15 | $33.70 | $33.70 | $31.99 | $32.25 | $32.25 | 706,996 |
| 2024-04-12 | $33.98 | $34.14 | $33.45 | $33.69 | $33.69 | 283,743 |
| 2024-04-11 | $34.01 | $34.23 | $33.68 | $34.17 | $34.17 | 325,375 |
| 2024-04-10 | $33.87 | $34.49 | $33.55 | $33.88 | $33.88 | 459,260 |
| 2024-04-09 | $35.39 | $35.43 | $34.39 | $34.59 | $34.59 | 433,675 |
| 2024-04-08 | $36.61 | $36.61 | $35.35 | $35.37 | $35.37 | 544,243 |
| 2024-04-05 | $34.78 | $36.82 | $34.78 | $36.53 | $36.53 | 803,866 |
| 2024-04-04 | $34.60 | $34.83 | $34.35 | $34.68 | $34.68 | 563,565 |
| 2024-04-03 | $33.57 | $34.18 | $33.57 | $34.18 | $34.18 | 466,105 |
| 2024-04-02 | $33.52 | $33.95 | $33.20 | $33.83 | $33.83 | 548,609 |
| 2024-04-01 | $34.50 | $34.50 | $33.56 | $34.02 | $34.02 | 428,967 |
| 2024-03-28 | $33.77 | $34.66 | $33.65 | $34.50 | $34.50 | 807,370 |
| 2024-03-27 | $33.91 | $33.94 | $33.27 | $33.66 | $33.66 | 558,389 |
| 2024-03-26 | $33.84 | $33.90 | $33.20 | $33.50 | $33.50 | 413,906 |
| 2024-03-25 | $34.00 | $34.19 | $33.48 | $33.60 | $33.60 | 279,228 |
| 2024-03-22 | $34.40 | $34.48 | $33.81 | $34.03 | $34.03 | 434,641 |
| 2024-03-21 | $34.65 | $34.87 | $34.32 | $34.40 | $34.40 | 510,734 |
| 2024-03-20 | $34.22 | $34.58 | $33.98 | $34.23 | $34.23 | 498,523 |
| 2024-03-19 | $33.59 | $34.18 | $33.27 | $34.15 | $34.15 | 460,475 |
| 2024-03-18 | $33.15 | $33.92 | $33.05 | $33.71 | $33.71 | 758,377 |
| 2024-03-15 | $33.45 | $33.74 | $32.90 | $33.11 | $33.11 | 987,199 |
| 2024-03-14 | $34.00 | $34.08 | $33.44 | $33.83 | $33.83 | 436,101 |
| 2024-03-13 | $34.17 | $34.48 | $34.04 | $34.16 | $34.16 | 353,255 |
| 2024-03-12 | $34.17 | $34.40 | $33.88 | $34.33 | $34.33 | 288,294 |
| 2024-03-11 | $34.69 | $34.97 | $34.16 | $34.23 | $34.23 | 362,739 |
| 2024-03-08 | $34.27 | $34.99 | $34.27 | $34.89 | $34.89 | 546,116 |
| 2024-03-07 | $34.42 | $34.57 | $34.09 | $34.25 | $34.25 | 316,731 |
| 2024-03-06 | $34.12 | $34.41 | $33.68 | $34.19 | $34.19 | 576,734 |
| 2024-03-05 | $33.92 | $34.04 | $33.19 | $33.71 | $33.71 | 746,285 |
| 2024-03-04 | $34.13 | $34.33 | $33.40 | $34.31 | $34.31 | 1,165,428 |
| 2024-03-01 | $35.20 | $35.20 | $34.14 | $34.22 | $34.22 | 1,285,238 |
| 2024-02-29 | $35.62 | $35.71 | $34.95 | $34.98 | $34.98 | 1,370,608 |
| 2024-02-28 | $35.58 | $36.02 | $35.24 | $35.25 | $35.25 | 472,924 |
| 2024-02-27 | $36.59 | $36.88 | $35.86 | $35.96 | $35.96 | 468,187 |
| 2024-02-26 | $36.56 | $37.19 | $36.16 | $36.17 | $36.17 | 307,735 |
| 2024-02-23 | $35.95 | $36.85 | $35.52 | $36.70 | $36.70 | 674,472 |
| 2024-02-22 | $36.55 | $36.64 | $35.92 | $36.10 | $36.10 | 489,333 |
| 2024-02-21 | $36.03 | $36.19 | $35.45 | $36.15 | $36.15 | 499,131 |
| 2024-02-20 | $36.13 | $36.77 | $36.13 | $36.45 | $36.45 | 778,871 |
| 2024-02-16 | $36.52 | $37.14 | $36.35 | $36.52 | $36.52 | 575,269 |
| 2024-02-15 | $37.28 | $37.59 | $36.78 | $36.98 | $36.98 | 801,450 |
| 2024-02-14 | $37.29 | $37.77 | $36.79 | $37.07 | $37.07 | 716,155 |
| 2024-02-13 | $36.51 | $38.15 | $36.27 | $36.88 | $36.88 | 1,021,291 |
| 2024-02-12 | $38.87 | $39.07 | $37.44 | $37.45 | $37.45 | 1,303,905 |
| 2024-02-09 | $41.01 | $41.01 | $36.50 | $38.85 | $38.85 | 2,222,517 |
| 2024-02-08 | $41.09 | $42.10 | $40.89 | $41.96 | $41.96 | 693,864 |
| 2024-02-07 | $40.71 | $41.75 | $40.55 | $40.97 | $40.97 | 535,110 |
| 2024-02-06 | $40.11 | $40.92 | $40.11 | $40.81 | $40.81 | 401,333 |
| 2024-02-05 | $39.98 | $40.34 | $39.50 | $40.07 | $40.07 | 320,365 |
| 2024-02-02 | $39.75 | $40.77 | $39.55 | $40.36 | $40.36 | 483,332 |
| 2024-02-01 | $39.76 | $40.43 | $39.62 | $40.16 | $40.16 | 354,099 |
| 2024-01-31 | $40.20 | $40.67 | $39.38 | $39.48 | $39.48 | 452,105 |
| 2024-01-30 | $41.21 | $41.29 | $39.92 | $40.20 | $40.20 | 849,503 |
| 2024-01-29 | $40.45 | $41.45 | $40.11 | $41.44 | $41.44 | 526,205 |
| 2024-01-26 | $40.49 | $40.70 | $39.98 | $40.41 | $40.41 | 307,704 |
| 2024-01-25 | $40.94 | $41.12 | $40.11 | $40.26 | $40.26 | 373,884 |
| 2024-01-24 | $41.49 | $41.56 | $40.43 | $40.47 | $40.47 | 464,097 |
| 2024-01-23 | $41.86 | $41.98 | $40.78 | $40.93 | $40.93 | 409,471 |
| 2024-01-22 | $40.91 | $41.88 | $40.43 | $41.48 | $41.48 | 663,951 |
| 2024-01-19 | $41.31 | $41.49 | $39.82 | $40.37 | $40.37 | 673,459 |
| 2024-01-18 | $41.59 | $42.66 | $39.87 | $41.12 | $41.12 | 1,405,064 |
| 2024-01-17 | $37.43 | $37.48 | $36.72 | $36.91 | $36.91 | 315,743 |
| 2024-01-16 | $37.80 | $38.36 | $37.20 | $37.97 | $37.97 | 579,841 |
| 2024-01-12 | $37.99 | $38.57 | $37.66 | $38.36 | $38.36 | 608,635 |
| 2024-01-11 | $36.06 | $37.33 | $35.78 | $37.31 | $37.31 | 663,311 |
| 2024-01-10 | $35.42 | $36.21 | $35.34 | $36.04 | $36.04 | 346,110 |
| 2024-01-09 | $34.85 | $35.35 | $34.72 | $35.32 | $35.32 | 240,874 |
| 2024-01-08 | $34.67 | $35.64 | $34.55 | $35.50 | $35.50 | 280,648 |
| 2024-01-05 | $34.73 | $35.26 | $34.47 | $34.49 | $34.49 | 338,771 |
| 2024-01-04 | $35.33 | $35.68 | $34.67 | $35.12 | $35.12 | 408,883 |
| 2024-01-03 | $36.91 | $37.04 | $35.17 | $35.40 | $35.40 | 586,426 |
| 2024-01-02 | $37.50 | $37.52 | $36.46 | $37.14 | $37.14 | 581,138 |
| 2023-12-29 | $38.31 | $38.78 | $37.75 | $37.88 | $37.88 | 441,353 |
| 2023-12-28 | $37.90 | $38.56 | $37.86 | $38.41 | $38.41 | 397,785 |
| 2023-12-27 | $38.08 | $38.42 | $37.83 | $38.15 | $38.15 | 316,675 |
| 2023-12-26 | $37.75 | $38.07 | $37.50 | $37.93 | $37.93 | 384,158 |
| 2023-12-22 | $37.42 | $37.65 | $37.14 | $37.51 | $37.51 | 379,035 |
| 2023-12-21 | $35.91 | $37.49 | $35.70 | $37.36 | $37.36 | 587,943 |
| 2023-12-20 | $36.18 | $36.18 | $35.30 | $35.36 | $35.36 | 467,286 |
| 2023-12-19 | $35.74 | $36.51 | $35.73 | $36.33 | $36.33 | 620,550 |
| 2023-12-18 | $35.04 | $35.83 | $34.75 | $35.38 | $35.38 | 390,044 |
| 2023-12-15 | $36.18 | $36.18 | $34.68 | $35.05 | $35.05 | 1,709,500 |
| 2023-12-14 | $35.18 | $36.10 | $34.41 | $34.93 | $34.93 | 528,081 |
| 2023-12-13 | $34.04 | $35.07 | $33.80 | $34.62 | $34.62 | 663,254 |
| 2023-12-12 | $34.02 | $34.09 | $33.64 | $34.04 | $34.04 | 417,461 |
| 2023-12-11 | $34.30 | $34.30 | $33.57 | $33.96 | $33.96 | 313,051 |
| 2023-12-08 | $34.72 | $34.90 | $34.05 | $34.30 | $34.30 | 450,830 |
| 2023-12-07 | $34.10 | $34.87 | $33.26 | $34.85 | $34.85 | 655,301 |
| 2023-12-06 | $34.00 | $34.86 | $34.00 | $34.22 | $34.22 | 517,967 |
| 2023-12-05 | $33.44 | $33.93 | $33.05 | $33.82 | $33.82 | 500,662 |
| 2023-12-04 | $32.91 | $34.02 | $32.44 | $33.81 | $33.81 | 429,994 |
| 2023-12-01 | $33.10 | $33.81 | $32.61 | $33.54 | $33.54 | 410,089 |
| 2023-11-30 | $33.44 | $33.44 | $32.83 | $33.16 | $33.16 | 568,346 |
| 2023-11-29 | $33.34 | $33.78 | $32.89 | $33.02 | $33.02 | 361,551 |
| 2023-11-28 | $33.72 | $33.72 | $32.71 | $32.91 | $32.91 | 303,306 |
| 2023-11-27 | $33.35 | $33.96 | $33.32 | $33.81 | $33.81 | 564,449 |
| 2023-11-24 | $33.88 | $34.01 | $33.45 | $33.50 | $33.50 | 230,496 |
| 2023-11-22 | $34.33 | $34.73 | $34.03 | $34.12 | $34.12 | 324,595 |
| 2023-11-21 | $34.27 | $34.43 | $33.72 | $34.01 | $34.01 | 455,614 |
| 2023-11-20 | $34.25 | $35.02 | $34.25 | $34.55 | $34.55 | 536,272 |
| 2023-11-17 | $33.56 | $34.12 | $33.52 | $34.09 | $34.09 | 532,954 |
| 2023-11-16 | $33.60 | $33.78 | $32.85 | $33.41 | $33.41 | 578,334 |
| 2023-11-15 | $33.85 | $34.67 | $33.69 | $33.77 | $33.77 | 608,425 |
| 2023-11-14 | $33.46 | $34.08 | $32.90 | $33.94 | $33.94 | 700,216 |
| 2023-11-13 | $33.56 | $33.81 | $32.48 | $32.57 | $32.57 | 669,755 |
| 2023-11-10 | $35.16 | $35.62 | $33.21 | $33.65 | $33.65 | 1,537,318 |
| 2023-11-09 | $34.83 | $36.76 | $34.65 | $36.00 | $36.00 | 1,121,227 |
| 2023-11-08 | $29.49 | $30.13 | $29.16 | $30.00 | $30.00 | 469,933 |
| 2023-11-07 | $29.58 | $30.34 | $29.51 | $29.54 | $29.54 | 350,862 |
| 2023-11-06 | $29.43 | $29.65 | $29.18 | $29.60 | $29.60 | 368,131 |
| 2023-11-03 | $29.08 | $29.76 | $29.08 | $29.48 | $29.48 | 368,391 |
| 2023-11-02 | $28.32 | $28.83 | $28.30 | $28.76 | $28.76 | 477,772 |
| 2023-11-01 | $27.64 | $27.86 | $27.13 | $27.50 | $27.50 | 312,929 |
| 2023-10-31 | $27.49 | $27.98 | $27.49 | $27.66 | $27.66 | 246,820 |
| 2023-10-30 | $27.63 | $27.87 | $27.22 | $27.50 | $27.50 | 242,281 |
| 2023-10-27 | $27.84 | $27.95 | $27.22 | $27.36 | $27.36 | 453,453 |
| 2023-10-26 | $28.14 | $28.87 | $27.71 | $27.82 | $27.82 | 383,325 |
| 2023-10-25 | $27.91 | $28.09 | $27.52 | $28.01 | $28.01 | 465,459 |
| 2023-10-24 | $27.91 | $28.33 | $27.83 | $28.22 | $28.22 | 318,447 |
| 2023-10-23 | $28.04 | $28.22 | $27.61 | $27.65 | $27.65 | 371,093 |
| 2023-10-20 | $28.73 | $28.73 | $28.07 | $28.20 | $28.20 | 382,357 |
| 2023-10-19 | $29.17 | $29.39 | $28.34 | $28.50 | $28.50 | 539,906 |
| 2023-10-18 | $29.30 | $29.51 | $28.98 | $29.16 | $29.16 | 214,379 |
| 2023-10-17 | $28.96 | $29.94 | $28.96 | $29.52 | $29.52 | 350,211 |
| 2023-10-16 | $28.84 | $29.54 | $28.73 | $29.35 | $29.35 | 247,454 |
| 2023-10-13 | $29.08 | $29.11 | $28.27 | $28.53 | $28.53 | 373,120 |
| 2023-10-12 | $29.91 | $29.91 | $28.98 | $29.35 | $29.35 | 252,039 |
| 2023-10-11 | $29.91 | $30.55 | $29.78 | $29.95 | $29.95 | 217,681 |
| 2023-10-10 | $29.44 | $29.98 | $29.44 | $29.70 | $29.70 | 276,174 |
| 2023-10-09 | $28.96 | $29.74 | $28.96 | $29.44 | $29.44 | 222,731 |
| 2023-10-06 | $28.64 | $29.77 | $28.61 | $29.53 | $29.53 | 469,917 |
| 2023-10-05 | $28.93 | $29.30 | $28.35 | $28.95 | $28.95 | 479,154 |
| 2023-10-04 | $28.84 | $29.22 | $28.80 | $28.91 | $28.91 | 410,709 |
| 2023-10-03 | $29.38 | $29.51 | $28.69 | $28.73 | $28.73 | 423,286 |
| 2023-10-02 | $29.00 | $29.53 | $28.91 | $29.53 | $29.53 | 454,015 |
| 2023-09-29 | $29.41 | $29.48 | $28.73 | $28.84 | $28.84 | 322,791 |
| 2023-09-28 | $28.75 | $29.33 | $28.75 | $29.12 | $29.12 | 537,388 |
| 2023-09-27 | $29.27 | $29.36 | $28.23 | $28.65 | $28.65 | 530,514 |
| 2023-09-26 | $29.43 | $29.90 | $28.88 | $29.06 | $29.06 | 339,998 |
| 2023-09-25 | $29.38 | $29.88 | $29.38 | $29.73 | $29.73 | 260,957 |
| 2023-09-22 | $29.98 | $30.40 | $29.63 | $29.64 | $29.64 | 364,883 |
| 2023-09-21 | $29.75 | $30.11 | $29.37 | $29.85 | $29.85 | 380,868 |
| 2023-09-20 | $30.25 | $30.81 | $30.25 | $30.31 | $30.31 | 386,453 |
| 2023-09-19 | $29.70 | $30.30 | $29.17 | $30.18 | $30.18 | 431,562 |
| 2023-09-18 | $29.27 | $29.99 | $29.00 | $29.68 | $29.68 | 352,079 |
| 2023-09-15 | $29.63 | $29.63 | $29.06 | $29.29 | $29.29 | 791,231 |
| 2023-09-14 | $29.43 | $29.69 | $29.00 | $29.60 | $29.60 | 311,493 |
| 2023-09-13 | $29.31 | $29.63 | $28.91 | $29.20 | $29.20 | 387,116 |
| 2023-09-12 | $30.19 | $30.24 | $29.31 | $29.48 | $29.48 | 442,314 |
| 2023-09-11 | $30.47 | $30.62 | $30.22 | $30.46 | $30.46 | 273,598 |
| 2023-09-08 | $30.27 | $30.52 | $30.09 | $30.29 | $30.29 | 260,525 |
| 2023-09-07 | $30.96 | $31.07 | $30.17 | $30.22 | $30.22 | 333,926 |
| 2023-09-06 | $31.42 | $31.55 | $30.97 | $31.27 | $31.27 | 267,363 |
| 2023-09-05 | $31.67 | $31.68 | $30.85 | $31.35 | $31.35 | 414,638 |
| 2023-09-01 | $32.47 | $32.55 | $31.79 | $32.08 | $32.08 | 293,859 |
| 2023-08-31 | $32.50 | $32.69 | $32.01 | $32.34 | $32.34 | 665,058 |
| 2023-08-30 | $32.32 | $32.66 | $32.18 | $32.56 | $32.56 | 284,546 |
| 2023-08-29 | $32.16 | $32.97 | $31.98 | $32.47 | $32.47 | 539,803 |
| 2023-08-28 | $31.37 | $32.18 | $31.37 | $32.09 | $32.09 | 404,380 |
| 2023-08-25 | $31.30 | $31.57 | $30.87 | $31.36 | $31.36 | 384,975 |
| 2023-08-24 | $31.80 | $31.80 | $31.13 | $31.14 | $31.14 | 420,596 |
| 2023-08-23 | $31.50 | $31.79 | $31.27 | $31.69 | $31.69 | 314,333 |
| 2023-08-22 | $31.17 | $31.48 | $30.91 | $31.39 | $31.39 | 390,289 |
| 2023-08-21 | $30.44 | $31.04 | $30.37 | $30.75 | $30.75 | 311,894 |
| 2023-08-18 | $29.94 | $30.74 | $29.66 | $30.57 | $30.57 | 319,852 |
| 2023-08-17 | $30.65 | $30.86 | $30.02 | $30.24 | $30.24 | 284,331 |
| 2023-08-16 | $31.28 | $31.53 | $30.61 | $30.63 | $30.63 | 323,798 |
| 2023-08-15 | $30.83 | $31.35 | $30.22 | $31.26 | $31.26 | 452,118 |
| 2023-08-14 | $30.50 | $30.82 | $30.23 | $30.82 | $30.82 | 507,224 |
| 2023-08-11 | $31.68 | $31.74 | $30.20 | $30.52 | $30.52 | 874,351 |
| 2023-08-10 | $28.58 | $32.20 | $28.52 | $32.03 | $32.03 | 1,660,146 |
| 2023-08-09 | $28.35 | $28.35 | $27.04 | $27.08 | $27.08 | 728,161 |
| 2023-08-08 | $29.01 | $29.01 | $28.45 | $28.58 | $28.58 | 314,531 |
| 2023-08-07 | $28.90 | $29.00 | $28.49 | $28.99 | $28.99 | 287,092 |
| 2023-08-04 | $28.52 | $28.95 | $28.30 | $28.77 | $28.77 | 228,304 |
| 2023-08-03 | $28.41 | $28.88 | $28.39 | $28.48 | $28.48 | 274,214 |
| 2023-08-02 | $28.51 | $28.85 | $28.45 | $28.47 | $28.47 | 271,775 |
| 2023-08-01 | $28.42 | $29.10 | $28.29 | $28.93 | $28.93 | 345,587 |
| 2023-07-31 | $28.43 | $28.92 | $28.43 | $28.54 | $28.54 | 300,062 |
| 2023-07-28 | $27.73 | $28.39 | $27.73 | $28.35 | $28.35 | 264,032 |
| 2023-07-27 | $28.11 | $28.13 | $27.22 | $27.37 | $27.37 | 228,480 |
| 2023-07-26 | $27.43 | $27.88 | $27.39 | $27.75 | $27.75 | 299,729 |
| 2023-07-25 | $27.31 | $27.77 | $27.26 | $27.51 | $27.51 | 287,001 |
| 2023-07-24 | $27.64 | $27.79 | $27.21 | $27.32 | $27.32 | 230,289 |
| 2023-07-21 | $28.28 | $28.31 | $27.50 | $27.59 | $27.59 | 329,732 |
| 2023-07-20 | $28.29 | $28.51 | $27.83 | $28.00 | $28.00 | 273,481 |
| 2023-07-19 | $28.97 | $29.06 | $28.21 | $28.39 | $28.39 | 351,162 |
| 2023-07-18 | $28.70 | $28.93 | $28.58 | $28.79 | $28.79 | 198,108 |
| 2023-07-17 | $28.69 | $29.03 | $28.61 | $28.71 | $28.71 | 211,011 |
| 2023-07-14 | $29.00 | $29.09 | $28.43 | $28.68 | $28.68 | 265,996 |
| 2023-07-13 | $28.75 | $29.41 | $28.65 | $29.04 | $29.04 | 382,529 |
| 2023-07-12 | $28.37 | $28.56 | $28.17 | $28.39 | $28.39 | 366,503 |
| 2023-07-11 | $27.57 | $27.90 | $27.33 | $27.90 | $27.90 | 283,267 |
| 2023-07-10 | $27.01 | $27.45 | $27.01 | $27.38 | $27.38 | 372,752 |
| 2023-07-07 | $27.40 | $27.50 | $26.99 | $27.11 | $27.11 | 331,594 |
| 2023-07-06 | $27.39 | $27.62 | $27.06 | $27.26 | $27.26 | 396,247 |
| 2023-07-05 | $28.71 | $28.87 | $27.64 | $27.70 | $27.70 | 569,033 |
| 2023-07-03 | $28.54 | $29.10 | $28.50 | $29.02 | $29.02 | 168,479 |
| 2023-06-30 | $28.65 | $28.79 | $28.49 | $28.56 | $28.56 | 533,974 |
| 2023-06-29 | $28.69 | $28.84 | $28.20 | $28.45 | $28.45 | 316,024 |
| 2023-06-28 | $28.21 | $28.79 | $28.05 | $28.56 | $28.56 | 354,481 |
| 2023-06-27 | $27.73 | $28.26 | $27.44 | $28.19 | $28.19 | 388,797 |
| 2023-06-26 | $27.04 | $27.95 | $26.94 | $27.53 | $27.53 | 694,322 |
| 2023-06-23 | $26.75 | $27.09 | $26.44 | $27.03 | $27.03 | 651,353 |
| 2023-06-22 | $27.41 | $27.48 | $26.69 | $27.07 | $27.07 | 496,187 |
| 2023-06-21 | $27.00 | $28.10 | $26.54 | $27.59 | $27.59 | 1,031,379 |
| 2023-06-20 | $25.81 | $26.46 | $25.70 | $26.44 | $26.44 | 454,708 |
| 2023-06-16 | $26.02 | $26.03 | $25.55 | $26.02 | $26.02 | 1,087,255 |
| 2023-06-15 | $25.45 | $25.74 | $25.01 | $25.71 | $25.71 | 411,612 |
| 2023-06-14 | $25.58 | $25.97 | $25.21 | $25.71 | $25.71 | 448,057 |
| 2023-06-13 | $25.38 | $25.89 | $25.26 | $25.57 | $25.57 | 582,763 |
| 2023-06-12 | $24.98 | $25.32 | $24.82 | $25.06 | $25.06 | 310,599 |
| 2023-06-09 | $25.59 | $25.70 | $24.67 | $24.79 | $24.79 | 332,694 |
| 2023-06-08 | $25.18 | $25.48 | $24.98 | $25.42 | $25.42 | 394,732 |
| 2023-06-07 | $25.22 | $25.69 | $25.00 | $25.27 | $25.27 | 1,695,837 |
| 2023-06-06 | $25.42 | $25.42 | $24.81 | $25.02 | $25.02 | 1,016,843 |
| 2023-06-05 | $24.84 | $25.80 | $24.81 | $25.40 | $25.40 | 374,434 |
| 2023-06-02 | $25.00 | $25.32 | $24.74 | $25.23 | $25.23 | 420,488 |
| 2023-06-01 | $23.95 | $24.95 | $23.85 | $24.71 | $24.71 | 422,534 |
| 2023-05-31 | $24.33 | $24.59 | $23.81 | $24.34 | $24.34 | 1,214,274 |
| 2023-05-30 | $25.19 | $25.49 | $24.23 | $24.41 | $24.41 | 505,095 |
| 2023-05-26 | $23.61 | $25.15 | $23.59 | $24.97 | $24.97 | 732,105 |
| 2023-05-25 | $27.41 | $27.41 | $23.15 | $23.64 | $23.64 | 1,289,545 |
| 2023-05-24 | $26.26 | $27.00 | $25.77 | $26.78 | $26.78 | 797,851 |
| 2023-05-23 | $26.91 | $27.52 | $26.61 | $26.61 | $26.61 | 689,853 |
| 2023-05-22 | $26.56 | $27.35 | $26.55 | $27.14 | $27.14 | 389,863 |
| 2023-05-19 | $26.57 | $26.57 | $26.09 | $26.52 | $26.52 | 439,143 |
| 2023-05-18 | $25.41 | $26.39 | $25.29 | $26.35 | $26.35 | 739,973 |
| 2023-05-17 | $24.98 | $25.60 | $24.71 | $25.37 | $25.37 | 334,283 |
| 2023-05-16 | $24.59 | $24.89 | $24.59 | $24.88 | $24.88 | 229,133 |
| 2023-05-15 | $24.74 | $24.91 | $24.58 | $24.80 | $24.80 | 591,685 |
| 2023-05-12 | $24.77 | $24.98 | $24.52 | $24.68 | $24.68 | 273,201 |
| 2023-05-11 | $24.16 | $25.00 | $24.03 | $24.79 | $24.79 | 391,862 |
| 2023-05-10 | $23.91 | $24.65 | $23.84 | $24.36 | $24.36 | 257,330 |
| 2023-05-09 | $23.64 | $23.76 | $23.49 | $23.54 | $23.54 | 226,783 |
| 2023-05-08 | $23.76 | $23.89 | $23.42 | $23.78 | $23.78 | 619,018 |
| 2023-05-05 | $23.74 | $23.98 | $23.71 | $23.80 | $23.80 | 297,401 |
| 2023-05-04 | $23.43 | $23.87 | $23.21 | $23.35 | $23.35 | 395,692 |
| 2023-05-03 | $23.63 | $24.12 | $23.43 | $23.56 | $23.56 | 560,157 |
| 2023-05-02 | $23.92 | $23.92 | $23.10 | $23.55 | $23.55 | 382,958 |
| 2023-05-01 | $24.05 | $24.33 | $23.83 | $24.01 | $24.01 | 337,082 |
| 2023-04-28 | $23.77 | $24.29 | $23.72 | $24.09 | $24.09 | 523,834 |
| 2023-04-27 | $23.26 | $24.02 | $23.23 | $23.89 | $23.89 | 484,765 |
| 2023-04-26 | $22.63 | $23.18 | $22.63 | $23.07 | $23.07 | 464,191 |
| 2023-04-25 | $22.86 | $23.07 | $22.52 | $22.54 | $22.54 | 397,769 |
| 2023-04-24 | $23.42 | $23.58 | $22.89 | $23.01 | $23.01 | 385,044 |
| 2023-04-21 | $23.48 | $23.64 | $23.30 | $23.55 | $23.55 | 304,414 |
| 2023-04-20 | $23.40 | $23.45 | $23.12 | $23.40 | $23.40 | 235,635 |
| 2023-04-19 | $23.14 | $23.65 | $23.14 | $23.57 | $23.57 | 341,160 |
| 2023-04-18 | $23.87 | $23.87 | $22.93 | $23.38 | $23.38 | 346,646 |
| 2023-04-17 | $23.30 | $23.73 | $23.13 | $23.67 | $23.67 | 381,063 |
| 2023-04-14 | $22.97 | $23.20 | $22.84 | $23.19 | $23.19 | 301,980 |
| 2023-04-13 | $22.24 | $22.97 | $22.18 | $22.96 | $22.96 | 344,742 |
| 2023-04-12 | $23.11 | $23.29 | $21.96 | $22.10 | $22.10 | 330,161 |
| 2023-04-11 | $22.95 | $23.20 | $22.75 | $22.86 | $22.86 | 361,324 |
| 2023-04-10 | $23.03 | $23.21 | $22.77 | $22.91 | $22.91 | 658,334 |
| 2023-04-06 | $22.67 | $23.33 | $22.56 | $23.33 | $23.33 | 377,263 |
| 2023-04-05 | $22.22 | $22.69 | $22.02 | $22.68 | $22.68 | 599,431 |
| 2023-04-04 | $22.51 | $22.51 | $21.95 | $22.26 | $22.26 | 382,760 |
| 2023-04-03 | $21.81 | $22.46 | $21.71 | $22.40 | $22.40 | 544,930 |
| 2023-03-31 | $21.48 | $21.94 | $21.48 | $21.93 | $21.93 | 841,210 |
| 2023-03-30 | $21.49 | $21.53 | $21.27 | $21.31 | $21.31 | 373,237 |
| 2023-03-29 | $21.50 | $21.54 | $21.20 | $21.36 | $21.36 | 389,375 |
| 2023-03-28 | $21.18 | $21.50 | $21.03 | $21.20 | $21.20 | 774,262 |
| 2023-03-27 | $20.87 | $21.69 | $20.83 | $21.28 | $21.28 | 709,821 |
| 2023-03-24 | $20.69 | $20.79 | $20.26 | $20.70 | $20.70 | 1,370,014 |
| 2023-03-23 | $21.15 | $21.47 | $20.68 | $20.86 | $20.86 | 812,128 |
| 2023-03-22 | $22.39 | $22.47 | $21.17 | $21.22 | $21.22 | 664,517 |
| 2023-03-21 | $21.97 | $22.44 | $21.97 | $22.36 | $22.36 | 600,687 |
| 2023-03-20 | $21.42 | $21.88 | $21.33 | $21.76 | $21.76 | 620,141 |
| 2023-03-17 | $21.41 | $21.63 | $21.14 | $21.26 | $21.26 | 2,114,731 |
| 2023-03-16 | $20.84 | $21.46 | $20.72 | $21.45 | $21.45 | 576,131 |
| 2023-03-15 | $20.44 | $20.92 | $20.31 | $20.88 | $20.88 | 628,519 |
| 2023-03-14 | $21.19 | $21.19 | $20.62 | $20.86 | $20.86 | 537,217 |
| 2023-03-13 | $20.95 | $20.97 | $20.44 | $20.49 | $20.49 | 554,408 |
| 2023-03-10 | $21.64 | $21.74 | $21.02 | $21.20 | $21.20 | 734,010 |
| 2023-03-09 | $23.00 | $23.32 | $21.80 | $21.82 | $21.82 | 576,481 |
| 2023-03-08 | $23.33 | $23.39 | $22.77 | $23.00 | $23.00 | 424,631 |
| 2023-03-07 | $23.31 | $24.12 | $23.27 | $23.37 | $23.37 | 935,238 |
| 2023-03-06 | $24.75 | $24.81 | $23.08 | $23.23 | $23.23 | 619,057 |
| 2023-03-03 | $24.73 | $25.25 | $24.64 | $24.75 | $24.75 | 528,210 |
| 2023-03-02 | $23.52 | $24.57 | $23.48 | $24.46 | $24.46 | 458,304 |
| 2023-03-01 | $23.63 | $24.02 | $23.53 | $23.67 | $23.67 | 430,026 |
| 2023-02-28 | $23.48 | $23.93 | $23.48 | $23.63 | $23.63 | 391,218 |
| 2023-02-27 | $23.86 | $23.94 | $23.38 | $23.48 | $23.48 | 369,070 |
| 2023-02-24 | $23.38 | $23.84 | $23.22 | $23.58 | $23.58 | 428,205 |
| 2023-02-23 | $24.08 | $24.20 | $23.53 | $23.92 | $23.92 | 691,001 |
| 2023-02-22 | $24.11 | $24.34 | $23.68 | $23.79 | $23.79 | 672,733 |
| 2023-02-21 | $24.61 | $24.93 | $23.87 | $24.05 | $24.05 | 441,428 |
| 2023-02-17 | $25.67 | $25.67 | $25.11 | $25.14 | $25.14 | 443,210 |
| 2023-02-16 | $25.64 | $25.89 | $25.52 | $25.61 | $25.61 | 275,411 |
| 2023-02-15 | $25.04 | $26.06 | $25.02 | $26.05 | $26.05 | 550,077 |
| 2023-02-14 | $24.61 | $25.37 | $24.28 | $25.19 | $25.19 | 578,589 |
| 2023-02-13 | $24.70 | $25.14 | $24.57 | $24.74 | $24.74 | 480,634 |
| 2023-02-10 | $25.01 | $25.38 | $24.70 | $24.71 | $24.71 | 487,269 |
| 2023-02-09 | $25.10 | $26.44 | $25.03 | $25.44 | $25.44 | 733,938 |
| 2023-02-08 | $28.10 | $28.18 | $23.91 | $24.71 | $24.71 | 1,223,591 |
| 2023-02-07 | $26.98 | $27.40 | $26.72 | $27.23 | $27.23 | 1,075,746 |
| 2023-02-06 | $27.45 | $28.11 | $27.09 | $27.25 | $27.25 | 433,305 |
| 2023-02-03 | $27.56 | $28.36 | $27.56 | $27.88 | $27.88 | 534,280 |
| 2023-02-02 | $28.22 | $28.76 | $27.86 | $28.17 | $28.17 | 768,603 |
| 2023-02-01 | $26.70 | $27.72 | $26.70 | $27.53 | $27.53 | 369,991 |
| 2023-01-31 | $26.05 | $26.81 | $26.05 | $26.76 | $26.76 | 410,173 |
| 2023-01-30 | $25.95 | $26.18 | $25.82 | $26.06 | $26.06 | 256,128 |
| 2023-01-27 | $25.77 | $26.34 | $25.77 | $26.24 | $26.24 | 269,545 |
| 2023-01-26 | $25.67 | $26.00 | $25.53 | $25.90 | $25.90 | 448,308 |
| 2023-01-25 | $24.97 | $25.33 | $24.68 | $25.26 | $25.26 | 489,485 |
| 2023-01-24 | $25.34 | $25.49 | $23.93 | $25.32 | $25.32 | 556,840 |
| 2023-01-23 | $24.99 | $25.40 | $24.76 | $25.36 | $25.36 | 321,536 |
| 2023-01-20 | $24.47 | $25.00 | $24.17 | $24.99 | $24.99 | 312,601 |
| 2023-01-19 | $23.86 | $24.40 | $23.74 | $24.26 | $24.26 | 286,726 |
| 2023-01-18 | $24.22 | $24.67 | $24.02 | $24.07 | $24.07 | 266,820 |
| 2023-01-17 | $24.18 | $24.22 | $23.73 | $24.08 | $24.08 | 326,249 |
| 2023-01-13 | $23.98 | $24.20 | $23.95 | $24.16 | $24.16 | 352,646 |
| 2023-01-12 | $24.43 | $24.60 | $24.11 | $24.35 | $24.35 | 437,967 |
| 2023-01-11 | $23.77 | $24.31 | $23.64 | $24.30 | $24.30 | 377,780 |
| 2023-01-10 | $23.15 | $23.75 | $22.95 | $23.71 | $23.71 | 409,138 |
| 2023-01-09 | $23.39 | $23.74 | $23.17 | $23.21 | $23.21 | 451,819 |
| 2023-01-06 | $23.45 | $23.64 | $22.84 | $23.29 | $23.29 | 537,038 |
| 2023-01-05 | $23.89 | $24.00 | $23.08 | $23.39 | $23.39 | 516,000 |
| 2023-01-04 | $24.04 | $24.38 | $23.91 | $24.20 | $24.20 | 654,026 |
| 2023-01-03 | $23.88 | $24.20 | $23.41 | $23.64 | $23.64 | 482,865 |
| 2022-12-30 | $23.32 | $23.53 | $23.10 | $23.44 | $23.44 | 282,687 |
| 2022-12-29 | $22.92 | $23.68 | $22.84 | $23.64 | $23.64 | 259,297 |
| 2022-12-28 | $23.09 | $23.35 | $22.70 | $22.79 | $22.79 | 422,391 |
| 2022-12-27 | $22.93 | $23.48 | $22.66 | $23.28 | $23.28 | 461,687 |
| 2022-12-23 | $23.02 | $23.23 | $22.79 | $23.10 | $23.10 | 487,342 |
| 2022-12-22 | $22.62 | $23.20 | $22.35 | $23.18 | $23.18 | 737,650 |
| 2022-12-21 | $21.96 | $22.13 | $21.62 | $21.85 | $21.85 | 414,478 |
| 2022-12-20 | $21.68 | $22.02 | $21.44 | $21.90 | $21.90 | 503,340 |
| 2022-12-19 | $22.57 | $22.63 | $21.77 | $21.82 | $21.82 | 534,011 |
| 2022-12-16 | $22.60 | $22.81 | $22.34 | $22.66 | $22.66 | 2,379,831 |
| 2022-12-15 | $23.28 | $23.46 | $22.68 | $22.75 | $22.75 | 846,678 |
| 2022-12-14 | $22.95 | $23.91 | $22.95 | $23.73 | $23.73 | 736,663 |
| 2022-12-13 | $23.37 | $23.75 | $22.81 | $23.03 | $23.03 | 828,329 |
| 2022-12-12 | $22.24 | $22.61 | $22.00 | $22.52 | $22.52 | 487,340 |
| 2022-12-09 | $21.95 | $22.53 | $21.95 | $22.27 | $22.27 | 651,360 |
| 2022-12-08 | $21.47 | $22.35 | $21.32 | $22.20 | $22.20 | 565,538 |
| 2022-12-07 | $21.41 | $21.68 | $21.24 | $21.40 | $21.40 | 449,054 |
| 2022-12-06 | $22.05 | $22.13 | $21.45 | $21.51 | $21.51 | 386,220 |
| 2022-12-05 | $22.14 | $22.42 | $21.78 | $22.04 | $22.04 | 509,538 |
| 2022-12-02 | $22.00 | $22.50 | $21.77 | $22.45 | $22.45 | 497,111 |
| 2022-12-01 | $22.00 | $22.63 | $21.93 | $22.42 | $22.42 | 681,183 |
| 2022-11-30 | $20.95 | $21.96 | $20.64 | $21.96 | $21.96 | 588,035 |
| 2022-11-29 | $21.39 | $21.59 | $20.89 | $20.95 | $20.95 | 528,854 |
| 2022-11-28 | $20.88 | $21.38 | $20.88 | $21.37 | $21.37 | 553,863 |
| 2022-11-25 | $21.05 | $21.38 | $21.05 | $21.07 | $21.07 | 147,786 |
| 2022-11-23 | $21.31 | $21.58 | $20.97 | $21.23 | $21.23 | 389,920 |
| 2022-11-22 | $21.35 | $21.50 | $20.77 | $21.44 | $21.44 | 527,122 |
| 2022-11-21 | $21.32 | $21.63 | $20.88 | $21.35 | $21.35 | 497,703 |
| 2022-11-18 | $22.22 | $22.22 | $21.45 | $21.51 | $21.51 | 481,188 |
| 2022-11-17 | $21.41 | $21.95 | $21.08 | $21.91 | $21.91 | 625,374 |
| 2022-11-16 | $22.12 | $22.35 | $21.92 | $21.99 | $21.99 | 617,685 |
| 2022-11-15 | $21.60 | $22.71 | $21.54 | $22.40 | $22.40 | 1,006,878 |
| 2022-11-14 | $21.39 | $22.07 | $21.20 | $21.30 | $21.30 | 912,625 |
| 2022-11-11 | $20.28 | $21.91 | $20.27 | $21.66 | $21.66 | 1,308,474 |
| 2022-11-10 | $19.40 | $20.56 | $19.40 | $20.32 | $20.32 | 1,870,773 |
| 2022-11-09 | $18.42 | $19.16 | $17.82 | $18.29 | $18.29 | 2,883,901 |
| 2022-11-08 | $16.16 | $16.16 | $15.37 | $15.62 | $15.62 | 1,499,965 |
| 2022-11-07 | $16.37 | $16.47 | $15.88 | $15.93 | $15.93 | 856,388 |
| 2022-11-04 | $16.69 | $16.70 | $15.86 | $16.20 | $16.20 | 666,560 |
| 2022-11-03 | $16.91 | $17.05 | $16.40 | $16.45 | $16.45 | 493,932 |
| 2022-11-02 | $18.38 | $18.38 | $17.15 | $17.16 | $17.16 | 579,167 |
| 2022-11-01 | $18.67 | $18.90 | $18.28 | $18.40 | $18.40 | 496,994 |
| 2022-10-31 | $18.44 | $18.64 | $18.11 | $18.36 | $18.36 | 455,142 |
| 2022-10-28 | $17.97 | $18.58 | $17.93 | $18.58 | $18.58 | 355,769 |
| 2022-10-27 | $18.09 | $18.32 | $17.85 | $17.93 | $17.93 | 288,703 |
| 2022-10-26 | $18.21 | $18.51 | $17.99 | $17.99 | $17.99 | 345,482 |
| 2022-10-25 | $17.60 | $18.37 | $17.60 | $18.30 | $18.30 | 552,225 |
| 2022-10-24 | $17.93 | $17.94 | $17.60 | $17.65 | $17.65 | 445,357 |
| 2022-10-21 | $17.91 | $18.04 | $17.59 | $17.90 | $17.90 | 478,530 |
| 2022-10-20 | $17.67 | $18.21 | $17.67 | $17.91 | $17.91 | 546,195 |
| 2022-10-19 | $17.99 | $18.25 | $17.58 | $17.74 | $17.74 | 419,105 |
| 2022-10-18 | $18.45 | $18.79 | $18.03 | $18.28 | $18.28 | 450,774 |
| 2022-10-17 | $17.78 | $18.16 | $17.78 | $17.90 | $17.90 | 634,938 |
| 2022-10-14 | $17.91 | $18.04 | $17.25 | $17.26 | $17.26 | 394,625 |
| 2022-10-13 | $17.11 | $17.97 | $16.93 | $17.62 | $17.62 | 740,528 |
| 2022-10-12 | $17.75 | $17.81 | $17.32 | $17.57 | $17.57 | 488,431 |
| 2022-10-11 | $17.67 | $17.96 | $17.33 | $17.69 | $17.69 | 849,694 |
| 2022-10-10 | $18.13 | $18.25 | $17.73 | $17.84 | $17.84 | 477,409 |
| 2022-10-07 | $18.17 | $18.17 | $17.89 | $18.06 | $18.06 | 506,500 |
| 2022-10-06 | $18.80 | $19.15 | $18.52 | $18.56 | $18.56 | 480,777 |
| 2022-10-05 | $19.05 | $19.17 | $18.50 | $18.81 | $18.81 | 479,992 |
| 2022-10-04 | $18.94 | $19.56 | $18.94 | $19.38 | $19.38 | 964,765 |
| 2022-10-03 | $18.29 | $18.66 | $17.87 | $18.50 | $18.50 | 858,182 |
| 2022-09-30 | $18.37 | $18.95 | $18.15 | $18.16 | $18.16 | 949,378 |
| 2022-09-29 | $19.03 | $19.05 | $18.40 | $18.46 | $18.46 | 613,324 |
| 2022-09-28 | $19.04 | $19.47 | $18.67 | $19.38 | $19.38 | 657,022 |
| 2022-09-27 | $18.83 | $19.06 | $18.56 | $18.85 | $18.85 | 501,827 |
| 2022-09-26 | $18.28 | $18.82 | $18.21 | $18.35 | $18.35 | 634,223 |
| 2022-09-23 | $18.99 | $19.25 | $18.13 | $18.38 | $18.38 | 737,950 |
| 2022-09-22 | $18.94 | $19.22 | $18.83 | $19.10 | $19.10 | 749,924 |
| 2022-09-21 | $19.46 | $19.84 | $19.19 | $19.19 | $19.19 | 923,227 |
| 2022-09-20 | $19.70 | $19.80 | $19.01 | $19.29 | $19.29 | 660,223 |
| 2022-09-19 | $19.34 | $20.20 | $19.34 | $20.09 | $20.09 | 617,152 |
| 2022-09-16 | $20.05 | $20.05 | $19.32 | $19.44 | $19.44 | 1,841,480 |
| 2022-09-15 | $19.86 | $20.44 | $19.86 | $20.27 | $20.27 | 775,122 |
| 2022-09-14 | $21.19 | $21.30 | $20.03 | $20.20 | $20.20 | 623,654 |
| 2022-09-13 | $19.98 | $21.25 | $19.77 | $21.12 | $21.12 | 1,186,848 |
| 2022-09-12 | $20.68 | $20.90 | $20.34 | $20.36 | $20.36 | 662,458 |
| 2022-09-09 | $20.02 | $20.46 | $19.96 | $20.45 | $20.45 | 713,144 |
| 2022-09-08 | $19.12 | $19.76 | $18.99 | $19.74 | $19.74 | 1,241,042 |
| 2022-09-07 | $18.90 | $19.78 | $18.74 | $19.34 | $19.34 | 2,394,066 |
| 2022-09-06 | $19.17 | $19.24 | $18.76 | $18.96 | $18.96 | 776,345 |
| 2022-09-02 | $19.90 | $19.90 | $19.05 | $19.23 | $19.23 | 429,788 |
| 2022-09-01 | $19.48 | $19.61 | $19.00 | $19.46 | $19.46 | 685,999 |
| 2022-08-31 | $20.47 | $20.66 | $19.82 | $19.85 | $19.85 | 785,967 |
| 2022-08-30 | $20.35 | $20.47 | $20.03 | $20.22 | $20.22 | 867,559 |
| 2022-08-29 | $20.30 | $20.77 | $20.25 | $20.26 | $20.26 | 724,523 |
| 2022-08-26 | $21.40 | $21.40 | $20.57 | $20.67 | $20.67 | 616,454 |
| 2022-08-25 | $21.23 | $21.49 | $21.04 | $21.37 | $21.37 | 391,592 |
| 2022-08-24 | $21.25 | $21.62 | $21.04 | $21.18 | $21.18 | 502,027 |
| 2022-08-23 | $21.19 | $21.42 | $20.98 | $21.26 | $21.26 | 706,081 |
| 2022-08-22 | $21.62 | $21.93 | $21.00 | $21.19 | $21.19 | 666,860 |
| 2022-08-19 | $21.97 | $21.97 | $20.79 | $21.84 | $21.84 | 1,839,106 |
| 2022-08-18 | $21.80 | $22.40 | $21.66 | $22.22 | $22.22 | 1,429,951 |
| 2022-08-17 | $22.25 | $22.51 | $21.89 | $21.91 | $21.91 | 668,029 |
| 2022-08-16 | $22.67 | $22.88 | $22.28 | $22.69 | $22.69 | 874,829 |
| 2022-08-15 | $22.66 | $22.96 | $22.52 | $22.84 | $22.84 | 888,319 |
| 2022-08-12 | $22.89 | $23.17 | $22.47 | $22.87 | $22.87 | 516,792 |
| 2022-08-11 | $23.66 | $23.66 | $22.51 | $22.69 | $22.69 | 838,133 |
| 2022-08-10 | $22.73 | $23.63 | $22.73 | $22.98 | $22.98 | 984,990 |
| 2022-08-09 | $23.65 | $23.65 | $22.18 | $22.20 | $22.20 | 1,012,085 |
| 2022-08-08 | $23.88 | $25.27 | $23.88 | $24.06 | $24.06 | 736,190 |
| 2022-08-05 | $26.27 | $26.27 | $23.26 | $23.82 | $23.82 | 1,374,535 |
| 2022-08-04 | $28.08 | $28.56 | $27.78 | $28.02 | $28.02 | 936,285 |
| 2022-08-03 | $27.57 | $28.30 | $27.26 | $28.08 | $28.08 | 604,547 |
| 2022-08-02 | $26.61 | $27.31 | $26.55 | $27.11 | $27.11 | 408,272 |
| 2022-08-01 | $26.38 | $27.22 | $26.09 | $26.92 | $26.92 | 456,061 |
| 2022-07-29 | $27.14 | $27.14 | $26.26 | $26.61 | $26.61 | 384,558 |
| 2022-07-28 | $27.14 | $27.41 | $26.63 | $27.07 | $27.07 | 352,197 |
| 2022-07-27 | $26.48 | $27.46 | $26.26 | $27.28 | $27.28 | 399,685 |
| 2022-07-26 | $27.10 | $27.10 | $25.94 | $26.05 | $26.05 | 458,265 |
| 2022-07-25 | $27.53 | $27.59 | $27.00 | $27.24 | $27.24 | 388,481 |
| 2022-07-22 | $28.67 | $28.69 | $27.45 | $27.67 | $27.67 | 460,445 |
| 2022-07-21 | $28.95 | $29.08 | $28.37 | $28.79 | $28.79 | 500,082 |
| 2022-07-20 | $27.26 | $28.74 | $27.26 | $28.72 | $28.72 | 755,373 |
| 2022-07-19 | $26.37 | $26.93 | $26.34 | $26.93 | $26.93 | 723,718 |
| 2022-07-18 | $26.37 | $27.00 | $25.93 | $25.99 | $25.99 | 647,266 |
| 2022-07-15 | $26.48 | $26.68 | $25.76 | $26.18 | $26.18 | 1,125,583 |
| 2022-07-14 | $26.16 | $26.45 | $25.78 | $26.09 | $26.09 | 379,687 |
| 2022-07-13 | $26.63 | $27.04 | $26.38 | $26.69 | $26.69 | 474,903 |
| 2022-07-12 | $27.83 | $28.38 | $27.28 | $27.37 | $27.37 | 578,148 |
| 2022-07-11 | $28.15 | $28.32 | $27.23 | $27.71 | $27.71 | 483,688 |
| 2022-07-08 | $28.07 | $28.51 | $27.59 | $28.43 | $28.43 | 488,464 |
| 2022-07-07 | $27.57 | $28.37 | $27.57 | $28.32 | $28.32 | 703,900 |
| 2022-07-06 | $27.71 | $28.01 | $27.38 | $27.53 | $27.53 | 413,131 |
| 2022-07-05 | $26.23 | $27.79 | $26.00 | $27.77 | $27.77 | 773,906 |
| 2022-07-01 | $25.92 | $26.76 | $25.76 | $26.74 | $26.74 | 688,787 |
| 2022-06-30 | $26.22 | $26.32 | $25.62 | $25.81 | $25.81 | 745,530 |
| 2022-06-29 | $27.47 | $27.47 | $25.80 | $26.55 | $26.55 | 1,310,768 |
| 2022-06-28 | $29.55 | $29.82 | $27.32 | $27.35 | $27.35 | 1,090,807 |
| 2022-06-27 | $30.57 | $30.74 | $29.26 | $29.37 | $29.37 | 678,665 |
| 2022-06-24 | $28.84 | $30.54 | $28.74 | $30.51 | $30.51 | 1,700,165 |
| 2022-06-23 | $27.47 | $28.72 | $27.23 | $28.65 | $28.65 | 1,387,166 |
| 2022-06-22 | $27.25 | $27.97 | $27.25 | $27.38 | $27.38 | 800,734 |
| 2022-06-21 | $26.75 | $27.87 | $26.60 | $27.55 | $27.55 | 1,120,989 |
| 2022-06-17 | $25.56 | $26.91 | $25.39 | $26.50 | $26.50 | 12,678,040 |
| 2022-06-16 | $25.84 | $26.90 | $24.99 | $25.34 | $25.34 | 1,334,302 |
| 2022-06-15 | $25.72 | $26.96 | $25.72 | $26.63 | $26.63 | 1,214,078 |
| 2022-06-14 | $25.22 | $25.55 | $24.48 | $25.30 | $25.30 | 1,009,645 |
| 2022-06-13 | $25.22 | $25.86 | $24.78 | $25.09 | $25.09 | 1,088,224 |
| 2022-06-10 | $26.47 | $27.03 | $26.16 | $26.25 | $26.25 | 748,260 |
| 2022-06-09 | $27.05 | $27.38 | $26.41 | $27.00 | $27.00 | 1,004,488 |
| 2022-06-08 | $26.80 | $27.37 | $26.62 | $27.11 | $27.11 | 852,584 |
| 2022-06-07 | $25.69 | $26.99 | $25.69 | $26.83 | $26.83 | 966,463 |
| 2022-06-06 | $27.10 | $27.89 | $25.98 | $26.30 | $26.30 | 1,356,743 |
| 2022-06-03 | $26.33 | $26.33 | $25.74 | $26.16 | $26.16 | 627,929 |
| 2022-06-02 | $25.65 | $26.83 | $25.44 | $26.62 | $26.62 | 760,542 |
| 2022-06-01 | $25.91 | $26.78 | $25.37 | $25.84 | $25.84 | 656,276 |
| 2022-05-31 | $26.19 | $26.68 | $25.28 | $25.60 | $25.60 | 1,021,633 |
| 2022-05-27 | $26.39 | $26.64 | $26.09 | $26.37 | $26.37 | 1,138,236 |
| 2022-05-26 | $25.47 | $26.90 | $25.40 | $25.94 | $25.94 | 981,934 |
| 2022-05-25 | $22.32 | $25.93 | $22.32 | $25.45 | $25.45 | 1,750,335 |
| 2022-05-24 | $24.44 | $24.44 | $22.75 | $23.01 | $23.01 | 1,511,354 |
| 2022-05-23 | $25.56 | $25.56 | $24.68 | $25.01 | $25.01 | 882,833 |
| 2022-05-20 | $25.90 | $25.90 | $24.48 | $25.20 | $25.20 | 557,834 |
| 2022-05-19 | $24.95 | $26.14 | $24.57 | $25.56 | $25.56 | 509,767 |
| 2022-05-18 | $25.22 | $25.79 | $24.91 | $25.08 | $25.08 | 456,738 |
| 2022-05-17 | $25.75 | $26.31 | $25.22 | $25.65 | $25.65 | 672,489 |
| 2022-05-16 | $25.81 | $26.18 | $25.09 | $25.31 | $25.31 | 830,484 |
| 2022-05-13 | $26.33 | $26.76 | $25.63 | $26.14 | $26.14 | 1,056,166 |
| 2022-05-12 | $25.44 | $26.29 | $25.04 | $25.65 | $25.65 | 1,192,615 |
| 2022-05-11 | $26.48 | $27.11 | $25.53 | $25.64 | $25.64 | 691,801 |
| 2022-05-10 | $26.82 | $27.04 | $25.57 | $26.53 | $26.53 | 876,886 |
| 2022-05-09 | $27.20 | $27.58 | $26.03 | $26.17 | $26.17 | 576,697 |
| 2022-05-06 | $28.78 | $28.96 | $27.55 | $27.74 | $27.74 | 464,948 |
| 2022-05-05 | $30.33 | $30.56 | $28.29 | $28.89 | $28.89 | 482,095 |
| 2022-05-04 | $30.80 | $31.46 | $29.51 | $31.08 | $31.08 | 477,900 |
| 2022-05-03 | $31.64 | $31.75 | $30.55 | $30.69 | $30.69 | 631,022 |
| 2022-05-02 | $31.35 | $31.86 | $30.82 | $31.50 | $31.50 | 777,242 |
| 2022-04-29 | $32.69 | $33.55 | $31.13 | $31.32 | $31.32 | 504,401 |
| 2022-04-28 | $32.69 | $33.76 | $32.10 | $33.45 | $33.45 | 257,517 |
| 2022-04-27 | $32.45 | $32.94 | $31.90 | $32.21 | $32.21 | 360,024 |
| 2022-04-26 | $34.13 | $34.68 | $32.42 | $32.47 | $32.47 | 353,618 |
| 2022-04-25 | $33.35 | $34.58 | $33.34 | $34.54 | $34.54 | 478,745 |
| 2022-04-22 | $34.42 | $35.06 | $33.61 | $33.69 | $33.69 | 309,798 |
| 2022-04-21 | $36.46 | $36.80 | $34.45 | $34.59 | $34.59 | 277,885 |
| 2022-04-20 | $36.87 | $36.87 | $36.05 | $36.09 | $36.09 | 248,848 |
| 2022-04-19 | $35.55 | $37.05 | $35.55 | $36.65 | $36.65 | 308,528 |
| 2022-04-18 | $35.70 | $36.23 | $34.90 | $35.59 | $35.59 | 355,718 |
| 2022-04-14 | $37.10 | $37.57 | $35.96 | $35.98 | $35.98 | 362,426 |
| 2022-04-13 | $36.37 | $37.43 | $36.28 | $36.96 | $36.96 | 507,241 |
| 2022-04-12 | $37.83 | $38.25 | $36.32 | $36.37 | $36.37 | 386,932 |
| 2022-04-11 | $38.14 | $38.44 | $37.28 | $37.32 | $37.32 | 362,311 |
| 2022-04-08 | $37.61 | $38.75 | $37.21 | $38.17 | $38.17 | 375,666 |
| 2022-04-07 | $38.29 | $38.75 | $37.48 | $38.01 | $38.01 | 282,455 |
| 2022-04-06 | $37.98 | $38.50 | $37.49 | $38.31 | $38.31 | 432,312 |
| 2022-04-05 | $38.68 | $39.32 | $37.68 | $38.77 | $38.77 | 422,410 |
| 2022-04-04 | $38.68 | $39.43 | $38.57 | $38.89 | $38.89 | 363,042 |
| 2022-04-01 | $37.49 | $38.63 | $37.49 | $38.54 | $38.54 | 428,177 |
| 2022-03-31 | $38.26 | $38.70 | $37.33 | $37.39 | $37.39 | 321,335 |
| 2022-03-30 | $39.34 | $39.36 | $38.26 | $38.48 | $38.48 | 305,773 |
| 2022-03-29 | $38.00 | $39.73 | $37.53 | $39.48 | $39.48 | 385,150 |
| 2022-03-28 | $37.55 | $38.15 | $36.71 | $37.62 | $37.62 | 200,916 |
| 2022-03-25 | $38.27 | $38.27 | $37.28 | $37.65 | $37.65 | 262,430 |
| 2022-03-24 | $38.06 | $38.53 | $37.56 | $38.03 | $38.03 | 315,225 |
| 2022-03-23 | $38.56 | $39.24 | $37.98 | $38.09 | $38.09 | 218,175 |
| 2022-03-22 | $38.51 | $39.56 | $38.19 | $39.14 | $39.14 | 278,482 |
| 2022-03-21 | $39.73 | $40.11 | $38.44 | $38.76 | $38.76 | 385,504 |
| 2022-03-18 | $38.05 | $39.76 | $37.31 | $39.07 | $39.07 | 1,492,631 |
| 2022-03-17 | $37.41 | $38.16 | $37.10 | $37.88 | $37.88 | 702,445 |
| 2022-03-16 | $36.98 | $38.57 | $36.77 | $38.00 | $38.00 | 374,779 |
| 2022-03-15 | $35.27 | $36.68 | $34.96 | $36.36 | $36.36 | 603,461 |
| 2022-03-14 | $35.03 | $35.18 | $33.42 | $33.84 | $33.84 | 622,975 |
| 2022-03-11 | $37.18 | $37.38 | $34.90 | $34.96 | $34.96 | 601,849 |
| 2022-03-10 | $37.28 | $37.64 | $36.04 | $36.81 | $36.81 | 383,377 |
| 2022-03-09 | $37.66 | $38.53 | $37.27 | $38.18 | $38.18 | 404,394 |
| 2022-03-08 | $38.89 | $38.89 | $36.69 | $36.97 | $36.97 | 576,415 |
| 2022-03-07 | $41.22 | $41.40 | $39.00 | $39.05 | $39.05 | 583,777 |
| 2022-03-04 | $42.04 | $42.41 | $40.78 | $41.03 | $41.03 | 468,572 |
| 2022-03-03 | $43.99 | $44.00 | $41.92 | $42.54 | $42.54 | 532,193 |
| 2022-03-02 | $43.33 | $43.54 | $42.40 | $43.36 | $43.36 | 298,885 |
| 2022-03-01 | $43.08 | $43.85 | $42.67 | $43.10 | $43.10 | 392,815 |
| 2022-02-28 | $41.66 | $43.54 | $41.66 | $43.16 | $43.16 | 436,278 |
| 2022-02-25 | $41.54 | $42.44 | $40.62 | $42.41 | $42.41 | 375,183 |
| 2022-02-24 | $37.47 | $41.56 | $37.01 | $41.39 | $41.39 | 389,459 |
| 2022-02-23 | $40.06 | $40.06 | $38.43 | $38.59 | $38.59 | 467,678 |
| 2022-02-22 | $39.84 | $41.84 | $39.45 | $39.87 | $39.87 | 417,544 |
| 2022-02-18 | $40.10 | $40.76 | $38.61 | $40.10 | $40.10 | 812,913 |
| 2022-02-17 | $41.24 | $41.45 | $40.16 | $40.24 | $40.24 | 330,623 |
| 2022-02-16 | $40.98 | $42.04 | $40.49 | $41.74 | $41.74 | 515,474 |
| 2022-02-15 | $42.41 | $43.26 | $41.02 | $41.68 | $41.68 | 477,138 |
| 2022-02-14 | $42.78 | $43.79 | $42.50 | $42.60 | $42.60 | 520,710 |
| 2022-02-11 | $41.94 | $44.61 | $41.46 | $42.87 | $42.87 | 687,817 |
| 2022-02-10 | $43.00 | $45.29 | $40.35 | $41.65 | $41.65 | 1,384,187 |
| 2022-02-09 | $45.01 | $45.20 | $43.50 | $44.43 | $44.43 | 560,811 |
| 2022-02-08 | $43.51 | $44.56 | $43.51 | $44.53 | $44.53 | 347,982 |
| 2022-02-07 | $43.28 | $44.92 | $43.03 | $43.94 | $43.94 | 279,940 |
| 2022-02-04 | $41.71 | $44.23 | $41.36 | $43.39 | $43.39 | 398,948 |
| 2022-02-03 | $41.77 | $42.27 | $41.11 | $41.87 | $41.87 | 469,170 |
| 2022-02-02 | $44.79 | $44.79 | $42.90 | $43.21 | $43.21 | 349,929 |
| 2022-02-01 | $44.95 | $44.95 | $43.54 | $44.60 | $44.60 | 308,117 |
| 2022-01-31 | $42.74 | $44.73 | $42.74 | $44.65 | $44.65 | 446,731 |
| 2022-01-28 | $40.94 | $42.88 | $39.98 | $42.85 | $42.85 | 354,465 |
| 2022-01-27 | $42.82 | $42.87 | $40.77 | $40.81 | $40.81 | 285,047 |
| 2022-01-26 | $43.83 | $44.19 | $41.87 | $41.93 | $41.93 | 350,979 |
| 2022-01-25 | $43.37 | $43.90 | $42.00 | $42.67 | $42.67 | 290,884 |
| 2022-01-24 | $41.95 | $44.00 | $41.04 | $43.94 | $43.94 | 437,317 |
| 2022-01-21 | $44.41 | $44.91 | $42.78 | $42.78 | $42.78 | 398,730 |
| 2022-01-20 | $44.49 | $45.94 | $44.23 | $44.39 | $44.39 | 287,250 |
| 2022-01-19 | $44.31 | $45.90 | $43.92 | $44.19 | $44.19 | 284,566 |
| 2022-01-18 | $43.95 | $45.16 | $43.72 | $44.44 | $44.44 | 362,358 |
| 2022-01-14 | $45.36 | $46.30 | $44.13 | $44.82 | $44.82 | 300,947 |
| 2022-01-13 | $46.49 | $47.41 | $45.68 | $46.00 | $46.00 | 272,604 |
| 2022-01-12 | $47.68 | $48.13 | $45.44 | $46.28 | $46.28 | 231,243 |
| 2022-01-11 | $46.22 | $48.12 | $45.79 | $47.62 | $47.62 | 279,369 |
| 2022-01-10 | $45.08 | $46.22 | $44.49 | $46.19 | $46.19 | 292,425 |
| 2022-01-07 | $46.30 | $47.72 | $45.80 | $45.84 | $45.84 | 200,145 |
| 2022-01-06 | $46.50 | $47.58 | $45.45 | $46.48 | $46.48 | 281,764 |
| 2022-01-05 | $48.40 | $48.66 | $46.40 | $46.45 | $46.45 | 277,108 |
| 2022-01-04 | $50.69 | $51.08 | $48.24 | $48.76 | $48.76 | 313,855 |
| 2022-01-03 | $48.42 | $50.88 | $47.79 | $50.74 | $50.74 | 310,642 |
| 2021-12-31 | $48.95 | $49.33 | $47.87 | $47.95 | $47.95 | 271,474 |
| 2021-12-30 | $47.77 | $49.91 | $47.37 | $49.07 | $49.07 | 207,880 |
| 2021-12-29 | $47.60 | $47.92 | $47.11 | $47.67 | $47.67 | 157,194 |
| 2021-12-28 | $48.72 | $49.40 | $47.75 | $47.80 | $47.80 | 159,314 |
| 2021-12-27 | $48.87 | $49.01 | $48.25 | $48.96 | $48.96 | 181,859 |
| 2021-12-23 | $47.83 | $48.98 | $46.83 | $48.82 | $48.82 | 234,636 |
| 2021-12-22 | $47.83 | $48.23 | $47.08 | $47.83 | $47.83 | 244,603 |
| 2021-12-21 | $46.11 | $48.05 | $46.11 | $47.86 | $47.86 | 419,588 |
| 2021-12-20 | $44.76 | $45.83 | $44.09 | $45.69 | $45.69 | 632,758 |
| 2021-12-17 | $44.29 | $46.19 | $44.09 | $45.62 | $45.62 | 1,222,654 |
| 2021-12-16 | $47.67 | $47.82 | $44.85 | $45.06 | $45.06 | 652,004 |
| 2021-12-15 | $47.16 | $47.42 | $45.24 | $47.35 | $47.35 | 554,625 |
| 2021-12-14 | $46.75 | $47.88 | $46.48 | $47.14 | $47.14 | 250,568 |
| 2021-12-13 | $48.25 | $48.34 | $46.42 | $47.25 | $47.25 | 276,152 |
| 2021-12-10 | $49.17 | $49.75 | $48.04 | $48.21 | $48.21 | 282,654 |
| 2021-12-09 | $49.46 | $50.25 | $48.22 | $48.78 | $48.78 | 371,319 |
| 2021-12-08 | $48.10 | $50.86 | $47.18 | $50.24 | $50.24 | 433,321 |
| 2021-12-07 | $47.30 | $48.38 | $46.75 | $48.05 | $48.05 | 341,890 |
| 2021-12-06 | $45.46 | $46.67 | $44.31 | $46.46 | $46.46 | 349,971 |
| 2021-12-03 | $45.24 | $45.24 | $44.27 | $44.77 | $44.77 | 440,127 |
| 2021-12-02 | $43.77 | $46.17 | $43.23 | $45.46 | $45.46 | 427,488 |
| 2021-12-01 | $48.00 | $48.00 | $43.73 | $43.78 | $43.78 | 705,056 |
| 2021-11-30 | $46.87 | $47.72 | $45.61 | $46.93 | $46.93 | 384,203 |
| 2021-11-29 | $48.95 | $49.37 | $46.79 | $47.33 | $47.33 | 310,704 |
| 2021-11-26 | $48.19 | $49.72 | $47.54 | $48.18 | $48.18 | 222,767 |
| 2021-11-24 | $50.00 | $50.29 | $48.90 | $49.78 | $49.78 | 421,823 |
| 2021-11-23 | $51.62 | $52.76 | $50.04 | $50.35 | $50.35 | 296,671 |
| 2021-11-22 | $53.01 | $53.44 | $51.00 | $52.13 | $52.13 | 338,838 |
| 2021-11-19 | $53.17 | $54.19 | $52.35 | $52.69 | $52.69 | 277,551 |
| 2021-11-18 | $55.82 | $55.82 | $53.43 | $53.75 | $53.75 | 324,425 |
| 2021-11-17 | $54.81 | $55.98 | $54.24 | $55.65 | $55.65 | 528,334 |
| 2021-11-16 | $54.38 | $55.66 | $54.01 | $55.20 | $55.20 | 268,762 |
| 2021-11-15 | $55.78 | $56.32 | $54.90 | $55.23 | $55.23 | 423,339 |
| 2021-11-12 | $55.00 | $55.77 | $55.00 | $55.41 | $55.41 | 311,432 |
| 2021-11-11 | $53.22 | $54.80 | $53.10 | $54.73 | $54.73 | 319,253 |
| 2021-11-10 | $53.31 | $54.21 | $52.57 | $53.22 | $53.22 | 334,721 |
| 2021-11-09 | $55.00 | $55.35 | $53.35 | $53.56 | $53.56 | 323,844 |
| 2021-11-08 | $55.88 | $57.20 | $54.74 | $55.10 | $55.10 | 380,273 |
| 2021-11-05 | $57.27 | $58.45 | $55.09 | $55.32 | $55.32 | 425,290 |
| 2021-11-04 | $57.34 | $58.48 | $56.00 | $56.29 | $56.29 | 617,123 |
| 2021-11-03 | $56.91 | $58.74 | $55.36 | $57.24 | $57.24 | 1,298,204 |
| 2021-11-02 | $55.11 | $56.45 | $53.13 | $53.26 | $53.26 | 750,572 |
| 2021-11-01 | $53.51 | $55.29 | $53.17 | $54.96 | $54.96 | 585,116 |
| 2021-10-29 | $52.69 | $53.73 | $52.69 | $53.51 | $53.51 | 307,414 |
| 2021-10-28 | $52.13 | $53.35 | $51.82 | $52.89 | $52.89 | 464,564 |
| 2021-10-27 | $52.20 | $52.86 | $51.82 | $51.95 | $51.95 | 256,705 |
| 2021-10-26 | $52.76 | $54.02 | $52.20 | $52.85 | $52.85 | 319,754 |
| 2021-10-25 | $52.10 | $52.89 | $51.59 | $52.40 | $52.40 | 335,236 |
| 2021-10-22 | $51.98 | $52.75 | $51.36 | $51.72 | $51.72 | 399,430 |
| 2021-10-21 | $52.32 | $53.27 | $52.19 | $52.95 | $52.95 | 177,680 |
| 2021-10-20 | $53.35 | $53.45 | $52.41 | $52.77 | $52.77 | 229,971 |
| 2021-10-19 | $52.42 | $53.95 | $52.04 | $53.47 | $53.47 | 385,606 |
| 2021-10-18 | $53.02 | $54.10 | $52.12 | $52.44 | $52.44 | 384,310 |
| 2021-10-15 | $53.90 | $54.78 | $53.28 | $53.67 | $53.67 | 642,628 |
| 2021-10-14 | $51.32 | $52.96 | $50.71 | $52.89 | $52.89 | 314,325 |
| 2021-10-13 | $51.17 | $51.88 | $50.03 | $50.64 | $50.64 | 336,674 |
| 2021-10-12 | $49.47 | $51.44 | $49.28 | $51.07 | $51.07 | 498,450 |
| 2021-10-11 | $48.17 | $49.58 | $48.17 | $49.23 | $49.23 | 341,833 |
| 2021-10-08 | $48.64 | $49.00 | $47.91 | $48.50 | $48.50 | 162,417 |
| 2021-10-07 | $46.75 | $48.83 | $46.75 | $48.31 | $48.31 | 484,159 |
| 2021-10-06 | $45.24 | $46.18 | $45.23 | $46.15 | $46.15 | 238,550 |
| 2021-10-05 | $45.76 | $46.96 | $45.76 | $46.19 | $46.19 | 238,359 |
| 2021-10-04 | $48.05 | $48.05 | $45.73 | $45.96 | $45.96 | 289,976 |
| 2021-10-01 | $47.49 | $48.24 | $46.83 | $47.99 | $47.99 | 284,799 |
| 2021-09-30 | $46.53 | $47.94 | $46.33 | $47.23 | $47.23 | 366,087 |
| 2021-09-29 | $46.55 | $46.65 | $45.38 | $46.03 | $46.03 | 285,746 |
| 2021-09-28 | $48.65 | $48.91 | $46.07 | $46.16 | $46.16 | 349,157 |
| 2021-09-27 | $48.63 | $49.20 | $47.91 | $48.99 | $48.99 | 280,931 |
| 2021-09-24 | $48.53 | $49.21 | $47.90 | $48.98 | $48.98 | 274,332 |
| 2021-09-23 | $47.27 | $48.84 | $47.23 | $48.80 | $48.80 | 333,994 |
| 2021-09-22 | $46.39 | $47.16 | $45.63 | $47.12 | $47.12 | 448,809 |
| 2021-09-21 | $45.45 | $46.24 | $45.05 | $45.42 | $45.42 | 313,509 |
| 2021-09-20 | $46.75 | $47.36 | $44.85 | $45.38 | $45.38 | 450,850 |
| 2021-09-17 | $49.24 | $49.68 | $47.83 | $47.91 | $47.91 | 1,256,187 |
| 2021-09-16 | $47.80 | $49.00 | $47.50 | $48.92 | $48.92 | 500,553 |
| 2021-09-15 | $51.36 | $51.52 | $47.87 | $47.95 | $47.95 | 1,049,354 |
| 2021-09-14 | $50.39 | $51.18 | $49.98 | $51.10 | $51.10 | 523,718 |
| 2021-09-13 | $50.50 | $50.99 | $49.37 | $50.20 | $50.20 | 634,556 |
| 2021-09-10 | $50.11 | $50.97 | $50.00 | $50.30 | $50.30 | 666,210 |
| 2021-09-09 | $49.19 | $50.14 | $48.67 | $50.01 | $50.01 | 370,082 |
| 2021-09-08 | $50.30 | $50.44 | $48.86 | $49.19 | $49.19 | 453,246 |
| 2021-09-07 | $51.21 | $51.29 | $50.45 | $50.68 | $50.68 | 354,886 |
| 2021-09-03 | $50.69 | $51.99 | $50.40 | $51.16 | $51.16 | 296,295 |
| 2021-09-02 | $50.12 | $51.27 | $50.11 | $51.25 | $51.25 | 399,275 |
| 2021-09-01 | $49.30 | $50.53 | $49.02 | $50.06 | $50.06 | 350,221 |
| 2021-08-31 | $48.95 | $49.48 | $48.17 | $49.00 | $49.00 | 566,198 |
| 2021-08-30 | $47.48 | $49.05 | $47.33 | $48.94 | $48.94 | 606,194 |
| 2021-08-27 | $44.72 | $47.05 | $44.68 | $47.01 | $47.01 | 446,130 |
| 2021-08-26 | $44.76 | $45.24 | $44.33 | $44.64 | $44.64 | 255,415 |
| 2021-08-25 | $45.27 | $45.49 | $44.83 | $45.16 | $45.16 | 282,097 |
| 2021-08-24 | $45.39 | $45.58 | $44.89 | $45.26 | $45.26 | 230,939 |
| 2021-08-23 | $44.60 | $45.35 | $44.30 | $44.93 | $44.93 | 312,972 |
| 2021-08-20 | $44.04 | $45.27 | $44.04 | $44.72 | $44.72 | 487,312 |
| 2021-08-19 | $43.65 | $44.88 | $43.63 | $44.21 | $44.21 | 341,941 |
| 2021-08-18 | $44.25 | $45.36 | $44.03 | $44.14 | $44.14 | 255,252 |
| 2021-08-17 | $44.15 | $44.72 | $43.19 | $44.01 | $44.01 | 459,626 |
| 2021-08-16 | $44.97 | $45.60 | $44.04 | $44.86 | $44.86 | 310,602 |
| 2021-08-13 | $46.62 | $47.24 | $45.53 | $45.57 | $45.57 | 389,063 |
| 2021-08-12 | $46.87 | $47.70 | $46.70 | $47.02 | $47.02 | 421,099 |
| 2021-08-11 | $47.48 | $48.00 | $46.49 | $47.53 | $47.53 | 526,780 |
| 2021-08-10 | $46.85 | $47.28 | $45.61 | $47.25 | $47.25 | 601,745 |
| 2021-08-09 | $47.52 | $48.23 | $46.25 | $46.77 | $46.77 | 1,118,607 |
| 2021-08-06 | $43.11 | $48.83 | $43.10 | $47.47 | $47.47 | 2,813,942 |
| 2021-08-05 | $38.64 | $39.77 | $38.50 | $38.83 | $38.83 | 420,990 |
| 2021-08-04 | $39.22 | $39.74 | $38.60 | $38.66 | $38.66 | 460,259 |
| 2021-08-03 | $39.83 | $40.02 | $39.18 | $39.67 | $39.67 | 407,896 |
| 2021-08-02 | $40.32 | $40.48 | $39.43 | $39.88 | $39.88 | 405,881 |
| 2021-07-30 | $39.77 | $40.57 | $39.72 | $40.01 | $40.01 | 333,289 |
| 2021-07-29 | $40.65 | $41.06 | $40.22 | $40.32 | $40.32 | 258,627 |
| 2021-07-28 | $40.50 | $40.73 | $40.04 | $40.35 | $40.35 | 442,657 |
| 2021-07-27 | $40.37 | $40.71 | $39.40 | $39.93 | $39.93 | 442,334 |
| 2021-07-26 | $41.68 | $41.68 | $40.53 | $40.80 | $40.80 | 332,824 |
| 2021-07-23 | $41.51 | $41.89 | $40.92 | $41.39 | $41.39 | 275,836 |
| 2021-07-22 | $41.51 | $41.65 | $40.88 | $40.92 | $40.92 | 262,020 |
| 2021-07-21 | $40.64 | $41.90 | $40.51 | $41.77 | $41.77 | 617,928 |
| 2021-07-20 | $40.21 | $41.10 | $39.55 | $40.57 | $40.57 | 813,661 |
| 2021-07-19 | $39.00 | $40.89 | $38.59 | $40.15 | $40.15 | 772,851 |
| 2021-07-16 | $40.08 | $40.69 | $39.72 | $39.85 | $39.85 | 727,117 |
| 2021-07-15 | $39.37 | $40.32 | $38.86 | $39.63 | $39.63 | 642,817 |
| 2021-07-14 | $41.15 | $41.58 | $39.14 | $39.38 | $39.38 | 939,634 |
| 2021-07-13 | $42.21 | $42.51 | $41.05 | $41.17 | $41.17 | 658,501 |
| 2021-07-12 | $44.11 | $44.11 | $42.74 | $42.79 | $42.79 | 413,097 |
| 2021-07-09 | $43.43 | $44.03 | $42.93 | $43.87 | $43.87 | 309,192 |
| 2021-07-08 | $42.91 | $43.93 | $42.57 | $43.17 | $43.17 | 480,798 |
| 2021-07-07 | $45.79 | $46.09 | $44.06 | $44.11 | $44.11 | 484,724 |
| 2021-07-06 | $45.27 | $46.22 | $45.10 | $45.83 | $45.83 | 539,430 |
| 2021-07-02 | $47.25 | $47.47 | $45.12 | $45.15 | $45.15 | 667,099 |
| 2021-07-01 | $47.30 | $47.35 | $46.62 | $46.90 | $46.90 | 578,552 |
| 2021-06-30 | $47.09 | $47.28 | $46.08 | $46.85 | $46.85 | 768,322 |
| 2021-06-29 | $47.89 | $48.30 | $47.33 | $47.38 | $47.38 | 570,796 |
| 2021-06-28 | $49.98 | $50.25 | $47.11 | $47.73 | $47.73 | 884,855 |
| 2021-06-25 | $47.57 | $49.89 | $46.88 | $49.65 | $49.65 | 3,871,570 |
| 2021-06-24 | $45.53 | $49.95 | $45.40 | $47.75 | $47.75 | 2,516,976 |
| 2021-06-23 | $44.32 | $45.38 | $44.16 | $44.90 | $44.90 | 938,748 |
| 2021-06-22 | $41.66 | $44.35 | $41.50 | $44.30 | $44.30 | 1,207,640 |
| 2021-06-21 | $41.55 | $42.24 | $40.70 | $41.98 | $41.98 | 990,597 |
| 2021-06-18 | $42.01 | $43.16 | $41.43 | $41.50 | $41.50 | 1,830,728 |
| 2021-06-17 | $42.05 | $43.43 | $41.85 | $42.45 | $42.45 | 1,147,709 |
| 2021-06-16 | $42.83 | $43.10 | $41.12 | $41.70 | $41.70 | 1,234,367 |
| 2021-06-15 | $42.37 | $43.55 | $42.26 | $42.85 | $42.85 | 1,831,423 |
| 2021-06-14 | $42.11 | $42.78 | $41.86 | $42.29 | $42.29 | 2,490,104 |
| 2021-06-11 | $47.71 | $47.83 | $41.21 | $41.75 | $41.75 | 6,966,130 |
| 2021-06-10 | $48.17 | $48.64 | $47.73 | $48.36 | $48.36 | 521,660 |
| 2021-06-09 | $50.41 | $50.47 | $48.18 | $48.23 | $48.23 | 555,080 |
| 2021-06-08 | $50.46 | $50.77 | $49.82 | $50.03 | $50.03 | 1,074,300 |
| 2021-06-07 | $49.02 | $50.20 | $48.89 | $49.95 | $49.95 | 606,453 |
| 2021-06-04 | $49.21 | $49.49 | $48.89 | $49.08 | $49.08 | 414,407 |
| 2021-06-03 | $48.43 | $49.58 | $48.14 | $49.05 | $49.05 | 578,500 |
| 2021-06-02 | $49.51 | $50.24 | $48.53 | $48.97 | $48.97 | 1,273,812 |
| 2021-06-01 | $49.97 | $50.27 | $48.76 | $49.47 | $49.47 | 588,020 |
| 2021-05-28 | $49.77 | $50.90 | $49.06 | $50.24 | $50.24 | 735,087 |
| 2021-05-27 | $48.01 | $49.94 | $47.50 | $49.66 | $49.66 | 745,216 |
| 2021-05-26 | $48.02 | $50.07 | $47.81 | $48.46 | $48.46 | 787,243 |
| 2021-05-25 | $47.58 | $48.24 | $47.11 | $47.19 | $47.19 | 377,735 |
| 2021-05-24 | $47.44 | $48.12 | $47.16 | $47.49 | $47.49 | 360,055 |
| 2021-05-21 | $47.78 | $47.85 | $47.17 | $47.48 | $47.48 | 373,438 |
| 2021-05-20 | $46.81 | $47.41 | $46.68 | $47.13 | $47.13 | 278,391 |
| 2021-05-19 | $45.97 | $47.01 | $45.68 | $46.47 | $46.47 | 341,934 |
| 2021-05-18 | $46.72 | $47.79 | $46.72 | $46.99 | $46.99 | 384,695 |
| 2021-05-17 | $49.13 | $49.20 | $46.37 | $46.61 | $46.61 | 492,699 |
| 2021-05-14 | $49.18 | $50.57 | $48.85 | $50.06 | $50.06 | 736,436 |
| 2021-05-13 | $46.24 | $48.74 | $46.20 | $48.45 | $48.45 | 1,211,867 |
| 2021-05-12 | $46.12 | $46.59 | $44.99 | $45.49 | $45.49 | 1,284,588 |
| 2021-05-11 | $45.05 | $47.33 | $45.00 | $47.03 | $47.03 | 475,553 |
| 2021-05-10 | $49.03 | $49.29 | $46.51 | $46.75 | $46.75 | 1,093,385 |
| 2021-05-07 | $48.47 | $49.74 | $48.47 | $49.55 | $49.55 | 928,868 |
| 2021-05-06 | $47.90 | $48.13 | $46.20 | $48.08 | $48.08 | 779,509 |
| 2021-05-05 | $48.65 | $49.17 | $47.27 | $47.83 | $47.83 | 659,000 |
| 2021-05-04 | $48.62 | $48.74 | $46.91 | $48.25 | $48.25 | 634,909 |
| 2021-05-03 | $49.56 | $49.87 | $48.30 | $48.89 | $48.89 | 501,091 |
| 2021-04-30 | $49.29 | $49.72 | $48.52 | $48.98 | $48.98 | 622,692 |
| 2021-04-29 | $50.50 | $50.79 | $49.58 | $50.17 | $50.17 | 469,407 |
| 2021-04-28 | $49.13 | $50.25 | $48.63 | $50.24 | $50.24 | 470,952 |
| 2021-04-27 | $49.66 | $50.22 | $49.25 | $49.63 | $49.63 | 510,118 |
| 2021-04-26 | $49.29 | $50.38 | $48.88 | $50.15 | $50.15 | 887,348 |
| 2021-04-23 | $48.08 | $49.31 | $47.96 | $49.17 | $49.17 | 537,571 |
| 2021-04-22 | $47.93 | $49.42 | $47.43 | $48.13 | $48.13 | 634,961 |
| 2021-04-21 | $46.48 | $47.41 | $46.39 | $47.29 | $47.29 | 794,840 |
| 2021-04-20 | $48.20 | $48.71 | $46.16 | $46.65 | $46.65 | 957,958 |
| 2021-04-19 | $48.99 | $49.45 | $47.50 | $48.44 | $48.44 | 612,016 |
| 2021-04-16 | $51.17 | $51.22 | $49.34 | $49.35 | $49.35 | 510,571 |
| 2021-04-15 | $51.02 | $51.20 | $50.00 | $50.89 | $50.89 | 508,770 |
| 2021-04-14 | $50.45 | $51.86 | $49.79 | $50.00 | $50.00 | 762,544 |
| 2021-04-13 | $50.84 | $51.32 | $49.64 | $50.20 | $50.20 | 840,984 |
| 2021-04-12 | $50.66 | $51.08 | $49.69 | $50.57 | $50.57 | 519,095 |
| 2021-04-09 | $52.98 | $52.98 | $50.84 | $51.09 | $51.09 | 460,371 |
| 2021-04-08 | $52.43 | $53.62 | $52.07 | $52.97 | $52.97 | 569,069 |
| 2021-04-07 | $53.27 | $53.27 | $51.49 | $51.70 | $51.70 | 352,782 |
| 2021-04-06 | $53.07 | $53.35 | $52.07 | $52.13 | $52.13 | 507,921 |
| 2021-04-05 | $53.78 | $53.89 | $52.19 | $53.60 | $53.60 | 496,264 |
| 2021-04-01 | $52.56 | $53.70 | $52.22 | $53.06 | $53.06 | 625,421 |
| 2021-03-31 | $51.00 | $52.75 | $51.00 | $51.88 | $51.88 | 510,505 |
| 2021-03-30 | $50.77 | $51.69 | $49.87 | $50.71 | $50.71 | 430,577 |
| 2021-03-29 | $52.58 | $53.61 | $50.64 | $50.65 | $50.65 | 666,176 |
| 2021-03-26 | $51.85 | $53.06 | $50.92 | $53.00 | $53.00 | 445,927 |
| 2021-03-25 | $49.22 | $52.09 | $49.20 | $51.75 | $51.75 | 672,692 |
| 2021-03-24 | $51.52 | $51.95 | $49.83 | $49.88 | $49.88 | 622,556 |
| 2021-03-23 | $52.48 | $52.93 | $51.23 | $51.50 | $51.50 | 695,278 |
| 2021-03-22 | $53.60 | $54.00 | $52.10 | $52.93 | $52.93 | 799,042 |
| 2021-03-19 | $57.35 | $57.35 | $53.70 | $53.95 | $53.95 | 2,002,107 |
| 2021-03-18 | $55.00 | $56.11 | $54.05 | $54.62 | $54.62 | 696,726 |
| 2021-03-17 | $54.56 | $55.87 | $53.07 | $55.63 | $55.63 | 1,250,625 |
| 2021-03-16 | $57.00 | $57.05 | $55.34 | $55.80 | $55.80 | 385,503 |
| 2021-03-15 | $55.91 | $57.62 | $54.98 | $56.45 | $56.45 | 661,979 |
| 2021-03-12 | $56.16 | $57.08 | $55.00 | $55.96 | $55.96 | 667,395 |
| 2021-03-11 | $55.65 | $57.21 | $55.23 | $57.11 | $57.11 | 1,037,955 |
| 2021-03-10 | $52.53 | $54.52 | $52.53 | $54.18 | $54.18 | 882,934 |
| 2021-03-09 | $50.48 | $52.73 | $50.24 | $51.47 | $51.47 | 1,916,074 |
| 2021-03-08 | $52.19 | $52.73 | $48.70 | $48.85 | $48.85 | 1,454,989 |
| 2021-03-05 | $55.77 | $55.99 | $50.77 | $52.56 | $52.56 | 1,534,569 |
| 2021-03-04 | $55.65 | $58.13 | $53.84 | $54.96 | $54.96 | 2,693,724 |
| 2021-03-03 | $64.82 | $65.59 | $59.04 | $59.12 | $59.12 | 1,110,537 |
| 2021-03-02 | $66.34 | $66.39 | $64.47 | $64.56 | $64.56 | 527,458 |
| 2021-03-01 | $64.50 | $66.86 | $64.19 | $66.04 | $66.04 | 588,752 |
| 2021-02-26 | $63.21 | $64.67 | $61.57 | $63.16 | $63.16 | 852,148 |
| 2021-02-25 | $66.54 | $67.91 | $62.44 | $62.83 | $62.83 | 724,083 |
| 2021-02-24 | $66.18 | $67.68 | $65.19 | $66.88 | $66.88 | 406,003 |
| 2021-02-23 | $63.89 | $66.19 | $62.99 | $65.86 | $65.86 | 869,537 |
| 2021-02-22 | $69.50 | $70.67 | $67.45 | $67.59 | $67.59 | 694,887 |
| 2021-02-19 | $69.27 | $71.19 | $68.72 | $70.63 | $70.63 | 465,216 |
| 2021-02-18 | $69.88 | $70.23 | $68.00 | $68.97 | $68.97 | 473,599 |
| 2021-02-17 | $69.92 | $70.39 | $67.68 | $69.91 | $69.91 | 965,491 |
| 2021-02-16 | $71.41 | $71.94 | $69.39 | $70.89 | $70.89 | 732,629 |
| 2021-02-12 | $70.29 | $72.29 | $69.36 | $70.93 | $70.93 | 756,842 |
| 2021-02-11 | $73.11 | $74.20 | $70.50 | $71.12 | $71.12 | 1,092,551 |
| 2021-02-10 | $71.25 | $72.58 | $70.66 | $71.14 | $71.14 | 1,173,916 |
| 2021-02-09 | $76.68 | $77.03 | $70.93 | $73.23 | $73.23 | 2,358,695 |
| 2021-02-08 | $82.50 | $84.33 | $79.00 | $79.54 | $79.54 | 1,152,228 |
| 2021-02-05 | $80.99 | $83.70 | $79.81 | $82.01 | $82.01 | 953,841 |
| 2021-02-04 | $79.08 | $80.34 | $78.92 | $79.84 | $79.84 | 740,694 |
| 2021-02-03 | $80.69 | $81.37 | $78.78 | $78.84 | $78.84 | 326,682 |
| 2021-02-02 | $80.36 | $81.16 | $79.31 | $80.91 | $80.91 | 580,192 |
| 2021-02-01 | $76.28 | $79.25 | $75.83 | $78.63 | $78.63 | 836,730 |
| 2021-01-29 | $78.30 | $79.24 | $75.65 | $75.71 | $75.71 | 450,830 |
| 2021-01-28 | $78.34 | $79.30 | $76.49 | $78.71 | $78.71 | 324,885 |
| 2021-01-27 | $79.13 | $82.82 | $76.67 | $77.34 | $77.34 | 794,874 |
| 2021-01-26 | $82.79 | $83.31 | $80.78 | $81.07 | $81.07 | 460,213 |
| 2021-01-25 | $83.57 | $85.12 | $80.75 | $82.27 | $82.27 | 471,738 |
| 2021-01-22 | $81.48 | $83.48 | $81.48 | $83.29 | $83.29 | 385,511 |
| 2021-01-21 | $82.10 | $82.72 | $80.86 | $82.40 | $82.40 | 268,877 |
| 2021-01-20 | $83.50 | $84.38 | $81.10 | $81.89 | $81.89 | 399,989 |
| 2021-01-19 | $86.92 | $87.00 | $81.77 | $82.84 | $82.84 | 642,693 |
| 2021-01-15 | $84.12 | $87.38 | $84.03 | $85.96 | $85.96 | 893,012 |
| 2021-01-14 | $81.49 | $85.43 | $81.28 | $84.92 | $84.92 | 1,044,974 |
| 2021-01-13 | $84.36 | $84.36 | $80.94 | $81.15 | $81.15 | 501,054 |
| 2021-01-12 | $83.17 | $84.59 | $82.23 | $83.68 | $83.68 | 723,315 |
| 2021-01-11 | $80.57 | $84.36 | $79.89 | $83.56 | $83.56 | 680,152 |
| 2021-01-08 | $81.44 | $83.21 | $80.49 | $82.09 | $82.09 | 653,362 |
| 2021-01-07 | $76.46 | $81.22 | $76.13 | $80.62 | $80.62 | 624,257 |
| 2021-01-06 | $73.76 | $77.85 | $73.72 | $75.94 | $75.94 | 614,257 |
| 2021-01-05 | $71.64 | $73.80 | $71.64 | $73.57 | $73.57 | 361,782 |
| 2021-01-04 | $73.42 | $73.70 | $70.18 | $71.75 | $71.75 | 417,927 |
| 2020-12-31 | $73.44 | $73.89 | $72.54 | $73.19 | $73.19 | 361,696 |
| 2020-12-30 | $73.66 | $74.24 | $72.83 | $73.51 | $73.51 | 317,245 |
| 2020-12-29 | $74.14 | $74.56 | $71.84 | $73.27 | $73.27 | 438,427 |
| 2020-12-28 | $73.52 | $74.20 | $71.67 | $73.26 | $73.26 | 358,504 |
| 2020-12-24 | $71.74 | $72.44 | $71.54 | $72.25 | $72.25 | 136,895 |
| 2020-12-23 | $71.88 | $72.37 | $71.14 | $71.81 | $71.81 | 268,124 |
| 2020-12-22 | $71.01 | $72.71 | $70.65 | $71.58 | $71.58 | 359,820 |
| 2020-12-21 | $68.52 | $70.93 | $67.46 | $70.80 | $70.80 | 684,120 |
| 2020-12-18 | $71.41 | $71.88 | $69.88 | $70.04 | $70.04 | 1,349,185 |
| 2020-12-17 | $72.27 | $72.94 | $69.81 | $70.21 | $70.21 | 625,418 |
| 2020-12-16 | $72.62 | $73.04 | $70.55 | $71.30 | $71.30 | 496,874 |
| 2020-12-15 | $71.73 | $72.53 | $70.58 | $72.07 | $72.07 | 692,061 |
| 2020-12-14 | $70.29 | $71.88 | $70.29 | $71.34 | $71.34 | 515,830 |
| 2020-12-11 | $69.18 | $70.95 | $67.88 | $70.10 | $70.10 | 496,782 |
| 2020-12-10 | $66.85 | $70.06 | $66.13 | $69.79 | $69.79 | 511,475 |
| 2020-12-09 | $70.37 | $71.99 | $65.80 | $67.70 | $67.70 | 946,346 |
| 2020-12-08 | $66.11 | $70.52 | $65.86 | $70.14 | $70.14 | 823,046 |
| 2020-12-07 | $64.93 | $66.83 | $63.75 | $66.60 | $66.60 | 744,843 |
| 2020-12-04 | $62.53 | $65.58 | $61.78 | $65.44 | $65.44 | 1,168,406 |
| 2020-12-03 | $58.63 | $62.21 | $57.79 | $62.16 | $62.16 | 739,613 |
| 2020-12-02 | $57.17 | $59.20 | $56.44 | $58.67 | $58.67 | 460,422 |
| 2020-12-01 | $59.01 | $59.29 | $56.56 | $57.81 | $57.81 | 1,220,213 |
| 2020-11-30 | $59.00 | $59.70 | $57.19 | $58.51 | $58.51 | 582,439 |
| 2020-11-27 | $56.82 | $59.16 | $56.76 | $59.02 | $59.02 | 664,672 |
| 2020-11-25 | $55.34 | $56.96 | $54.87 | $56.58 | $56.58 | 529,298 |
| 2020-11-24 | $56.62 | $56.97 | $54.86 | $55.32 | $55.32 | 1,426,749 |
| 2020-11-23 | $58.89 | $59.35 | $55.85 | $56.12 | $56.12 | 964,072 |
| 2020-11-20 | $59.50 | $59.56 | $58.13 | $58.81 | $58.81 | 559,242 |
| 2020-11-19 | $58.73 | $60.31 | $57.63 | $59.67 | $59.67 | 657,032 |
| 2020-11-18 | $62.54 | $62.94 | $58.34 | $58.50 | $58.50 | 890,224 |
| 2020-11-17 | $62.66 | $64.09 | $61.34 | $62.15 | $62.15 | 730,073 |
| 2020-11-16 | $60.19 | $62.96 | $60.19 | $62.49 | $62.49 | 898,588 |
| 2020-11-13 | $59.81 | $61.14 | $59.03 | $60.12 | $60.12 | 580,268 |
| 2020-11-12 | $62.28 | $63.18 | $59.69 | $60.11 | $60.11 | 746,112 |
| 2020-11-11 | $60.56 | $63.20 | $60.00 | $62.75 | $62.75 | 1,271,054 |
| 2020-11-10 | $73.53 | $75.29 | $58.24 | $59.43 | $59.43 | 2,743,033 |
| 2020-11-09 | $77.91 | $80.07 | $76.05 | $76.54 | $76.54 | 1,486,037 |
| 2020-11-06 | $72.80 | $76.25 | $72.58 | $76.03 | $76.03 | 1,013,170 |
| 2020-11-05 | $71.14 | $71.90 | $70.14 | $71.44 | $71.44 | 481,630 |
| 2020-11-04 | $66.70 | $71.93 | $66.70 | $70.01 | $70.01 | 811,127 |
| 2020-11-03 | $64.80 | $67.24 | $61.25 | $66.73 | $66.73 | 878,331 |
| 2020-11-02 | $66.57 | $67.36 | $63.71 | $63.95 | $63.95 | 896,299 |
| 2020-10-30 | $66.62 | $66.96 | $64.27 | $66.09 | $66.09 | 578,016 |
| 2020-10-29 | $63.01 | $67.46 | $62.08 | $67.25 | $67.25 | 743,729 |
| 2020-10-28 | $62.19 | $63.79 | $61.21 | $63.31 | $63.31 | 478,805 |
| 2020-10-27 | $61.57 | $63.76 | $61.30 | $63.38 | $63.38 | 358,858 |
| 2020-10-26 | $63.54 | $64.24 | $59.46 | $61.11 | $61.11 | 575,445 |
| 2020-10-23 | $65.00 | $66.00 | $63.75 | $64.57 | $64.57 | 421,093 |
| 2020-10-22 | $60.50 | $65.72 | $60.05 | $64.86 | $64.86 | 842,149 |
| 2020-10-21 | $59.71 | $61.31 | $59.54 | $60.19 | $60.19 | 546,407 |
| 2020-10-20 | $59.16 | $61.67 | $58.51 | $59.52 | $59.52 | 631,786 |
| 2020-10-19 | $58.43 | $60.90 | $57.94 | $59.65 | $59.65 | 814,581 |
| 2020-10-16 | $57.79 | $58.96 | $57.45 | $58.11 | $58.11 | 355,840 |
| 2020-10-15 | $57.68 | $58.30 | $56.29 | $57.70 | $57.70 | 281,125 |
| 2020-10-14 | $58.51 | $59.86 | $58.27 | $58.76 | $58.76 | 452,245 |
| 2020-10-13 | $56.71 | $58.91 | $56.38 | $58.72 | $58.72 | 478,095 |
| 2020-10-12 | $56.76 | $57.41 | $56.03 | $57.09 | $57.09 | 185,250 |
| 2020-10-09 | $56.17 | $56.71 | $55.38 | $56.38 | $56.38 | 257,709 |
| 2020-10-08 | $56.44 | $56.61 | $54.78 | $55.48 | $55.48 | 232,674 |
| 2020-10-07 | $54.16 | $56.29 | $54.06 | $55.58 | $55.58 | 386,884 |
| 2020-10-06 | $55.79 | $56.05 | $53.63 | $53.80 | $53.80 | 342,899 |
| 2020-10-05 | $53.71 | $55.53 | $53.71 | $55.24 | $55.24 | 351,626 |
| 2020-10-02 | $51.59 | $53.55 | $51.11 | $53.18 | $53.18 | 355,588 |
| 2020-10-01 | $52.16 | $52.56 | $51.25 | $52.42 | $52.42 | 445,211 |
| 2020-09-30 | $51.79 | $53.18 | $51.39 | $51.77 | $51.77 | 339,475 |
| 2020-09-29 | $53.05 | $53.70 | $50.39 | $51.67 | $51.67 | 353,030 |
| 2020-09-28 | $53.45 | $53.85 | $52.43 | $52.97 | $52.97 | 264,301 |
| 2020-09-25 | $50.46 | $53.16 | $50.42 | $52.74 | $52.74 | 399,441 |
| 2020-09-24 | $51.23 | $52.18 | $50.21 | $50.99 | $50.99 | 322,934 |
| 2020-09-23 | $52.18 | $53.14 | $51.61 | $51.62 | $51.62 | 557,833 |
| 2020-09-22 | $50.59 | $52.20 | $49.84 | $52.18 | $52.18 | 313,568 |
| 2020-09-21 | $50.34 | $51.00 | $49.48 | $50.42 | $50.42 | 453,505 |
| 2020-09-18 | $52.39 | $52.87 | $50.04 | $51.46 | $51.46 | 1,241,287 |
| 2020-09-17 | $51.89 | $52.20 | $51.36 | $51.92 | $51.92 | 562,251 |
| 2020-09-16 | $52.32 | $54.43 | $52.22 | $52.94 | $52.94 | 580,998 |
| 2020-09-15 | $52.63 | $53.17 | $51.14 | $51.83 | $51.83 | 281,993 |
| 2020-09-14 | $51.27 | $52.35 | $51.09 | $51.88 | $51.88 | 361,551 |
| 2020-09-11 | $51.38 | $51.38 | $49.87 | $50.52 | $50.52 | 348,775 |
| 2020-09-10 | $52.77 | $53.63 | $51.15 | $51.20 | $51.20 | 383,342 |
| 2020-09-09 | $51.43 | $52.55 | $50.38 | $52.25 | $52.25 | 453,751 |
| 2020-09-08 | $50.16 | $51.14 | $49.85 | $50.46 | $50.46 | 474,369 |
| 2020-09-04 | $54.10 | $54.28 | $49.84 | $51.29 | $51.29 | 449,350 |
| 2020-09-03 | $58.16 | $58.40 | $53.29 | $53.89 | $53.89 | 509,900 |
| 2020-09-02 | $58.77 | $59.95 | $57.72 | $58.57 | $58.57 | 849,637 |
| 2020-09-01 | $55.69 | $58.93 | $55.37 | $58.82 | $58.82 | 571,423 |
| 2020-08-31 | $55.32 | $56.06 | $54.57 | $55.84 | $55.84 | 647,049 |
| 2020-08-28 | $54.90 | $55.68 | $54.50 | $55.65 | $55.65 | 432,330 |
| 2020-08-27 | $53.77 | $55.00 | $52.89 | $54.72 | $54.72 | 627,766 |
| 2020-08-26 | $51.99 | $53.74 | $51.46 | $53.61 | $53.61 | 604,589 |
| 2020-08-25 | $51.62 | $52.31 | $51.00 | $51.61 | $51.61 | 339,853 |
| 2020-08-24 | $51.01 | $51.99 | $50.58 | $51.40 | $51.40 | 308,515 |
| 2020-08-21 | $51.45 | $51.94 | $50.44 | $50.76 | $50.76 | 271,499 |
| 2020-08-20 | $52.28 | $52.67 | $51.53 | $51.58 | $51.58 | 336,028 |
| 2020-08-19 | $52.23 | $54.12 | $52.10 | $52.76 | $52.76 | 541,472 |
| 2020-08-18 | $51.33 | $52.73 | $50.44 | $52.31 | $52.31 | 566,980 |
| 2020-08-17 | $51.05 | $51.51 | $50.60 | $50.75 | $50.75 | 666,036 |
| 2020-08-14 | $52.63 | $52.86 | $50.80 | $51.00 | $51.00 | 846,747 |
| 2020-08-13 | $52.51 | $54.16 | $52.38 | $53.54 | $53.54 | 767,078 |
| 2020-08-12 | $54.41 | $54.78 | $53.04 | $53.37 | $53.37 | 1,053,920 |
| 2020-08-11 | $53.37 | $56.33 | $50.38 | $54.71 | $54.71 | 1,737,980 |
| 2020-08-10 | $53.50 | $56.08 | $53.47 | $55.24 | $55.24 | 2,650,142 |
| 2020-08-07 | $51.70 | $53.88 | $51.70 | $53.47 | $53.47 | 1,683,110 |
| 2020-08-06 | $49.60 | $52.11 | $49.39 | $51.69 | $51.69 | 2,851,324 |
| 2020-08-05 | $48.52 | $49.77 | $48.10 | $49.41 | $49.41 | 402,247 |
| 2020-08-04 | $46.20 | $48.10 | $45.99 | $48.05 | $48.05 | 529,262 |
| 2020-08-03 | $46.00 | $47.00 | $45.63 | $46.69 | $46.69 | 436,235 |
| 2020-07-31 | $45.49 | $45.60 | $44.61 | $45.57 | $45.57 | 538,264 |
| 2020-07-30 | $45.32 | $45.81 | $44.43 | $45.53 | $45.53 | 409,230 |
| 2020-07-29 | $45.66 | $46.28 | $45.46 | $45.95 | $45.95 | 300,283 |
| 2020-07-28 | $45.99 | $46.41 | $45.41 | $45.59 | $45.59 | 355,985 |
| 2020-07-27 | $46.03 | $46.69 | $45.96 | $46.33 | $46.33 | 446,355 |
| 2020-07-24 | $46.46 | $46.75 | $45.78 | $46.01 | $46.01 | 346,062 |
| 2020-07-23 | $45.92 | $47.58 | $45.92 | $46.60 | $46.60 | 590,514 |
| 2020-07-22 | $46.81 | $47.79 | $45.52 | $46.23 | $46.23 | 584,620 |
| 2020-07-21 | $46.54 | $47.94 | $46.03 | $47.34 | $47.34 | 728,467 |
| 2020-07-20 | $44.67 | $45.90 | $44.60 | $45.79 | $45.79 | 256,593 |
| 2020-07-17 | $45.31 | $45.60 | $44.34 | $44.75 | $44.75 | 334,057 |
| 2020-07-16 | $45.31 | $45.41 | $44.55 | $45.17 | $45.17 | 744,230 |
| 2020-07-15 | $45.26 | $46.32 | $44.98 | $45.58 | $45.58 | 612,170 |
| 2020-07-14 | $44.24 | $45.22 | $43.77 | $44.30 | $44.30 | 459,171 |
| 2020-07-13 | $47.11 | $47.63 | $44.36 | $44.43 | $44.43 | 698,840 |
| 2020-07-10 | $46.25 | $47.04 | $45.74 | $46.71 | $46.71 | 622,062 |
| 2020-07-09 | $45.26 | $47.32 | $44.70 | $46.17 | $46.17 | 600,700 |
| 2020-07-08 | $43.79 | $44.51 | $43.44 | $44.41 | $44.41 | 244,848 |
| 2020-07-07 | $44.83 | $45.40 | $43.73 | $43.89 | $43.89 | 511,688 |
| 2020-07-06 | $45.55 | $46.47 | $45.16 | $45.38 | $45.38 | 550,383 |
| 2020-07-02 | $44.47 | $45.43 | $44.31 | $44.64 | $44.64 | 566,427 |
| 2020-07-01 | $42.32 | $44.04 | $42.21 | $43.69 | $43.69 | 568,888 |
| 2020-06-30 | $42.05 | $43.24 | $41.70 | $42.47 | $42.47 | 840,653 |
| 2020-06-29 | $43.91 | $44.05 | $41.83 | $42.30 | $42.30 | 633,195 |
| 2020-06-26 | $45.27 | $45.42 | $43.16 | $43.29 | $43.29 | 2,631,083 |
| 2020-06-25 | $45.35 | $46.07 | $43.61 | $45.59 | $45.59 | 925,932 |
| 2020-06-24 | $45.75 | $46.20 | $44.31 | $45.43 | $45.43 | 874,108 |
| 2020-06-23 | $45.51 | $46.88 | $45.07 | $46.27 | $46.27 | 931,248 |
| 2020-06-22 | $44.42 | $45.41 | $43.52 | $44.97 | $44.97 | 944,553 |
| 2020-06-19 | $42.05 | $44.66 | $42.05 | $44.66 | $44.66 | 2,116,194 |
| 2020-06-18 | $43.00 | $43.41 | $41.56 | $41.96 | $41.96 | 637,694 |
| 2020-06-17 | $43.52 | $44.17 | $42.60 | $43.39 | $43.39 | 662,089 |
| 2020-06-16 | $45.29 | $45.70 | $43.30 | $43.56 | $43.56 | 625,373 |
| 2020-06-15 | $42.92 | $44.55 | $41.60 | $44.23 | $44.23 | 768,251 |
| 2020-06-12 | $42.95 | $42.95 | $40.08 | $41.46 | $41.46 | 668,002 |
| 2020-06-11 | $43.65 | $43.68 | $41.64 | $41.69 | $41.69 | 643,279 |
| 2020-06-10 | $46.21 | $46.27 | $44.83 | $44.91 | $44.91 | 1,108,752 |
| 2020-06-09 | $46.36 | $47.01 | $46.06 | $46.16 | $46.16 | 735,078 |
| 2020-06-08 | $47.38 | $47.80 | $46.50 | $46.57 | $46.57 | 698,229 |
| 2020-06-05 | $48.14 | $48.74 | $47.08 | $47.10 | $47.10 | 892,379 |
| 2020-06-04 | $49.01 | $49.47 | $46.51 | $46.88 | $46.88 | 538,138 |
| 2020-06-03 | $49.85 | $50.24 | $48.78 | $49.61 | $49.61 | 621,930 |
| 2020-06-02 | $49.49 | $50.04 | $48.18 | $49.25 | $49.25 | 673,913 |
| 2020-06-01 | $50.38 | $50.38 | $49.14 | $49.16 | $49.16 | 576,276 |
| 2020-05-29 | $48.17 | $50.65 | $48.05 | $50.43 | $50.43 | 977,842 |
| 2020-05-28 | $48.50 | $50.58 | $47.44 | $48.01 | $48.01 | 884,033 |
| 2020-05-27 | $48.06 | $48.79 | $46.41 | $48.58 | $48.58 | 956,781 |
| 2020-05-26 | $48.42 | $49.08 | $46.28 | $47.15 | $47.15 | 1,661,824 |
| 2020-05-22 | $42.63 | $49.08 | $42.00 | $48.17 | $48.17 | 2,605,447 |
| 2020-05-21 | $38.72 | $39.68 | $38.38 | $38.75 | $38.75 | 814,117 |
| 2020-05-20 | $38.21 | $39.10 | $37.92 | $38.89 | $38.89 | 573,748 |
| 2020-05-19 | $38.77 | $39.52 | $37.78 | $37.82 | $37.82 | 533,370 |
| 2020-05-18 | $38.75 | $40.11 | $38.50 | $39.03 | $39.03 | 624,227 |
| 2020-05-15 | $36.66 | $38.02 | $36.66 | $37.89 | $37.89 | 565,190 |
| 2020-05-14 | $35.46 | $37.08 | $35.30 | $37.04 | $37.04 | 546,204 |
| 2020-05-13 | $36.20 | $36.35 | $35.01 | $36.25 | $36.25 | 629,827 |
| 2020-05-12 | $37.29 | $37.84 | $36.47 | $36.56 | $36.56 | 600,734 |
| 2020-05-11 | $37.39 | $37.66 | $36.60 | $37.21 | $37.21 | 801,915 |
| 2020-05-08 | $38.71 | $38.99 | $36.56 | $37.95 | $37.95 | 970,455 |
| 2020-05-07 | $37.84 | $38.53 | $37.78 | $38.17 | $38.17 | 354,403 |
| 2020-05-06 | $36.87 | $37.88 | $36.84 | $37.10 | $37.10 | 349,250 |
| 2020-05-05 | $38.10 | $38.19 | $36.64 | $36.88 | $36.88 | 453,866 |
| 2020-05-04 | $35.98 | $36.80 | $35.85 | $36.23 | $36.23 | 464,601 |
| 2020-05-01 | $37.17 | $37.39 | $35.97 | $36.73 | $36.73 | 513,750 |
| 2020-04-30 | $37.34 | $38.55 | $36.87 | $37.86 | $37.86 | 719,985 |
| 2020-04-29 | $36.82 | $38.51 | $35.71 | $38.09 | $38.09 | 943,799 |
| 2020-04-28 | $35.85 | $36.09 | $35.05 | $35.06 | $35.06 | 621,458 |
| 2020-04-27 | $34.67 | $36.31 | $34.49 | $35.83 | $35.83 | 456,308 |
| 2020-04-24 | $33.79 | $34.54 | $33.73 | $34.15 | $34.15 | 531,232 |
| 2020-04-23 | $33.47 | $34.00 | $33.25 | $33.66 | $33.66 | 607,250 |
| 2020-04-22 | $32.42 | $33.26 | $32.06 | $33.07 | $33.07 | 439,209 |
| 2020-04-21 | $31.85 | $32.09 | $31.00 | $31.52 | $31.52 | 446,815 |
| 2020-04-20 | $32.43 | $33.49 | $31.95 | $32.63 | $32.63 | 765,657 |
| 2020-04-17 | $32.58 | $33.54 | $32.33 | $32.65 | $32.65 | 678,342 |
| 2020-04-16 | $32.39 | $32.47 | $31.12 | $31.66 | $31.66 | 567,609 |
| 2020-04-15 | $32.73 | $33.13 | $32.10 | $32.24 | $32.24 | 412,980 |
| 2020-04-14 | $33.63 | $34.37 | $33.36 | $34.14 | $34.14 | 485,835 |
| 2020-04-13 | $32.55 | $32.85 | $31.70 | $32.42 | $32.42 | 392,873 |
| 2020-04-09 | $32.83 | $33.44 | $32.24 | $32.80 | $32.80 | 815,390 |
| 2020-04-08 | $31.07 | $32.34 | $30.60 | $32.00 | $32.00 | 731,023 |
| 2020-04-07 | $31.53 | $31.64 | $30.00 | $30.65 | $30.65 | 1,037,358 |
| 2020-04-06 | $29.92 | $30.65 | $28.87 | $30.50 | $30.50 | 997,603 |
| 2020-04-03 | $28.11 | $29.65 | $27.91 | $28.55 | $28.55 | 688,706 |
| 2020-04-02 | $27.78 | $29.90 | $27.33 | $28.46 | $28.46 | 918,913 |
| 2020-04-01 | $31.31 | $31.94 | $27.61 | $27.87 | $27.87 | 1,131,515 |
| 2020-03-31 | $32.69 | $33.40 | $32.17 | $32.92 | $32.92 | 684,909 |
| 2020-03-30 | $32.76 | $33.51 | $32.16 | $33.01 | $33.01 | 678,016 |
| 2020-03-27 | $31.60 | $33.74 | $31.03 | $32.83 | $32.83 | 775,028 |
| 2020-03-26 | $31.12 | $33.16 | $31.12 | $33.06 | $33.06 | 756,204 |
| 2020-03-25 | $29.28 | $31.90 | $28.71 | $30.55 | $30.55 | 861,444 |
| 2020-03-24 | $28.16 | $29.74 | $27.62 | $29.25 | $29.25 | 1,431,018 |
| 2020-03-23 | $28.94 | $29.41 | $25.75 | $27.67 | $27.67 | 1,211,800 |
| 2020-03-20 | $28.39 | $29.31 | $27.12 | $28.48 | $28.48 | 1,694,522 |
| 2020-03-19 | $27.38 | $29.74 | $27.09 | $28.22 | $28.22 | 977,058 |
| 2020-03-18 | $27.52 | $27.96 | $25.44 | $27.53 | $27.53 | 936,203 |
| 2020-03-17 | $26.60 | $29.55 | $25.38 | $29.42 | $29.42 | 867,121 |
| 2020-03-16 | $26.77 | $27.90 | $26.10 | $26.21 | $26.21 | 919,700 |
| 2020-03-13 | $27.99 | $29.13 | $27.24 | $29.07 | $29.07 | 859,958 |
| 2020-03-12 | $27.11 | $28.44 | $23.44 | $26.46 | $26.46 | 1,391,325 |
| 2020-03-11 | $31.25 | $31.65 | $28.59 | $29.30 | $29.30 | 1,132,510 |
| 2020-03-10 | $33.16 | $33.16 | $29.60 | $31.96 | $31.96 | 1,251,114 |
| 2020-03-09 | $32.50 | $33.37 | $31.46 | $32.14 | $32.14 | 999,140 |
| 2020-03-06 | $34.16 | $35.26 | $33.46 | $34.56 | $34.56 | 805,156 |
| 2020-03-05 | $34.83 | $35.24 | $34.08 | $34.90 | $34.90 | 948,444 |
| 2020-03-04 | $36.67 | $36.71 | $35.29 | $35.77 | $35.77 | 597,525 |
| 2020-03-03 | $37.58 | $38.31 | $35.85 | $36.40 | $36.40 | 880,109 |
| 2020-03-02 | $35.58 | $37.73 | $34.73 | $37.61 | $37.61 | 797,655 |
| 2020-02-28 | $33.12 | $35.69 | $33.12 | $35.44 | $35.44 | 1,154,847 |
| 2020-02-27 | $34.01 | $35.57 | $33.37 | $34.58 | $34.58 | 713,663 |
| 2020-02-26 | $35.51 | $36.01 | $34.42 | $35.04 | $35.04 | 639,103 |
| 2020-02-25 | $37.32 | $37.44 | $35.51 | $35.55 | $35.55 | 663,365 |
| 2020-02-24 | $37.36 | $38.05 | $36.58 | $37.51 | $37.51 | 717,211 |
| 2020-02-21 | $38.48 | $39.19 | $37.93 | $39.07 | $39.07 | 846,844 |
| 2020-02-20 | $38.62 | $38.69 | $37.00 | $38.46 | $38.46 | 926,977 |
| 2020-02-19 | $39.05 | $39.31 | $38.53 | $38.89 | $38.89 | 1,043,548 |
| 2020-02-18 | $38.84 | $39.46 | $38.60 | $38.99 | $38.99 | 746,272 |
| 2020-02-14 | $38.99 | $39.34 | $38.86 | $39.04 | $39.04 | 691,313 |
| 2020-02-13 | $38.61 | $39.21 | $38.47 | $38.80 | $38.80 | 620,745 |
| 2020-02-12 | $39.89 | $39.89 | $38.81 | $38.96 | $38.96 | 600,996 |
| 2020-02-11 | $39.94 | $39.96 | $38.64 | $39.48 | $39.48 | 1,010,874 |
| 2020-02-10 | $40.45 | $40.73 | $38.80 | $40.06 | $40.06 | 1,188,248 |
| 2020-02-07 | $44.00 | $44.15 | $40.80 | $40.85 | $40.85 | 1,378,223 |
| 2020-02-06 | $45.38 | $46.46 | $42.97 | $44.44 | $44.44 | 2,055,424 |
| 2020-02-05 | $41.62 | $42.41 | $41.15 | $41.40 | $41.40 | 733,352 |
| 2020-02-04 | $41.40 | $41.51 | $40.68 | $40.83 | $40.83 | 669,382 |
| 2020-02-03 | $40.35 | $41.04 | $40.30 | $40.59 | $40.59 | 563,894 |
| 2020-01-31 | $41.05 | $41.27 | $39.97 | $40.24 | $40.24 | 496,053 |
| 2020-01-30 | $41.17 | $42.05 | $40.36 | $41.42 | $41.42 | 379,389 |
| 2020-01-29 | $42.49 | $42.63 | $41.78 | $41.79 | $41.79 | 446,067 |
| 2020-01-28 | $42.56 | $43.03 | $42.36 | $42.71 | $42.71 | 273,296 |
| 2020-01-27 | $41.68 | $42.76 | $41.40 | $42.19 | $42.19 | 518,733 |
| 2020-01-24 | $43.19 | $43.47 | $42.48 | $42.82 | $42.82 | 556,843 |
| 2020-01-23 | $43.18 | $43.45 | $42.45 | $42.97 | $42.97 | 647,994 |
| 2020-01-22 | $45.34 | $45.56 | $43.40 | $43.45 | $43.45 | 348,595 |
| 2020-01-21 | $45.32 | $45.63 | $45.15 | $45.19 | $45.19 | 570,157 |
| 2020-01-17 | $45.55 | $45.92 | $44.80 | $45.76 | $45.76 | 700,545 |
| 2020-01-16 | $44.02 | $45.47 | $43.65 | $45.12 | $45.12 | 776,330 |
| 2020-01-15 | $43.18 | $43.90 | $42.61 | $43.44 | $43.44 | 874,667 |
| 2020-01-14 | $44.78 | $45.63 | $43.24 | $43.28 | $43.28 | 1,040,756 |
| 2020-01-13 | $43.44 | $44.90 | $43.30 | $44.73 | $44.73 | 748,375 |
| 2020-01-10 | $44.42 | $44.45 | $43.00 | $43.39 | $43.39 | 886,159 |
| 2020-01-09 | $45.05 | $45.16 | $43.88 | $44.11 | $44.11 | 443,370 |
| 2020-01-08 | $44.77 | $45.21 | $44.26 | $44.66 | $44.66 | 829,850 |
| 2020-01-07 | $46.25 | $46.58 | $44.96 | $44.97 | $44.97 | 449,642 |
| 2020-01-06 | $46.60 | $47.01 | $45.93 | $46.49 | $46.49 | 452,059 |
| 2020-01-03 | $47.58 | $48.00 | $46.92 | $47.17 | $47.17 | 555,298 |
| 2020-01-02 | $48.51 | $49.26 | $48.10 | $48.54 | $48.54 | 346,568 |
| 2019-12-31 | $47.68 | $48.50 | $47.41 | $48.07 | $48.07 | 562,116 |
| 2019-12-30 | $48.80 | $48.80 | $47.69 | $47.75 | $47.75 | 419,076 |
| 2019-12-27 | $49.35 | $49.38 | $48.57 | $48.63 | $48.63 | 235,054 |
| 2019-12-26 | $49.50 | $49.90 | $49.11 | $49.14 | $49.14 | 318,078 |
| 2019-12-24 | $49.60 | $49.60 | $49.16 | $49.34 | $49.34 | 116,777 |
| 2019-12-23 | $49.52 | $49.65 | $48.86 | $49.46 | $49.46 | 252,467 |
| 2019-12-20 | $49.06 | $50.02 | $48.85 | $49.52 | $49.52 | 1,704,955 |
| 2019-12-19 | $48.31 | $48.80 | $47.85 | $48.80 | $48.80 | 241,954 |
| 2019-12-18 | $48.38 | $48.80 | $48.03 | $48.31 | $48.31 | 375,011 |
| 2019-12-17 | $48.75 | $48.75 | $47.63 | $48.13 | $48.13 | 379,387 |
| 2019-12-16 | $48.63 | $49.04 | $47.91 | $48.46 | $48.46 | 465,654 |
| 2019-12-13 | $49.61 | $49.86 | $48.15 | $48.50 | $48.50 | 551,410 |
| 2019-12-12 | $49.53 | $50.53 | $49.20 | $49.71 | $49.71 | 299,112 |
| 2019-12-11 | $49.79 | $49.79 | $49.17 | $49.60 | $49.60 | 659,680 |
| 2019-12-10 | $49.44 | $49.67 | $49.04 | $49.53 | $49.53 | 415,059 |
| 2019-12-09 | $49.38 | $49.78 | $49.33 | $49.36 | $49.36 | 464,026 |
| 2019-12-06 | $49.87 | $50.13 | $49.38 | $49.60 | $49.60 | 637,152 |
| 2019-12-05 | $49.00 | $49.22 | $48.52 | $49.01 | $49.01 | 491,662 |
| 2019-12-04 | $48.80 | $49.56 | $48.34 | $49.27 | $49.27 | 822,252 |
| 2019-12-03 | $47.52 | $48.51 | $47.23 | $48.25 | $48.25 | 415,663 |
| 2019-12-02 | $49.88 | $49.96 | $48.08 | $48.27 | $48.27 | 650,580 |
| 2019-11-29 | $49.88 | $51.05 | $49.87 | $50.09 | $50.09 | 217,811 |
| 2019-11-27 | $50.70 | $50.70 | $50.00 | $50.04 | $50.04 | 278,462 |
| 2019-11-26 | $50.48 | $50.74 | $50.32 | $50.49 | $50.49 | 419,471 |
| 2019-11-25 | $49.63 | $50.72 | $49.63 | $50.64 | $50.64 | 468,378 |
| 2019-11-22 | $48.85 | $49.39 | $48.35 | $49.23 | $49.23 | 336,001 |
| 2019-11-21 | $48.89 | $49.28 | $47.90 | $48.64 | $48.64 | 538,976 |
| 2019-11-20 | $47.34 | $49.09 | $47.29 | $48.87 | $48.87 | 802,355 |
| 2019-11-19 | $47.47 | $48.27 | $47.05 | $47.79 | $47.79 | 431,095 |
| 2019-11-18 | $46.26 | $47.08 | $46.22 | $46.99 | $46.99 | 511,574 |
| 2019-11-15 | $46.94 | $46.94 | $45.98 | $46.49 | $46.49 | 508,890 |
| 2019-11-14 | $45.60 | $47.27 | $45.60 | $46.63 | $46.63 | 755,050 |
| 2019-11-13 | $46.00 | $46.56 | $45.67 | $46.23 | $46.23 | 398,584 |
| 2019-11-12 | $45.53 | $46.54 | $44.80 | $46.49 | $46.49 | 548,863 |
| 2019-11-11 | $45.08 | $45.95 | $44.34 | $45.59 | $45.59 | 499,013 |
| 2019-11-08 | $46.00 | $46.53 | $45.31 | $45.73 | $45.73 | 939,358 |
| 2019-11-07 | $45.99 | $47.99 | $44.82 | $45.92 | $45.92 | 1,211,709 |
| 2019-11-06 | $42.17 | $42.42 | $41.24 | $41.37 | $41.37 | 969,355 |
| 2019-11-05 | $42.00 | $42.74 | $41.55 | $42.10 | $42.10 | 492,824 |
| 2019-11-04 | $41.35 | $41.79 | $40.87 | $41.57 | $41.57 | 610,433 |
| 2019-11-01 | $39.49 | $40.93 | $39.13 | $40.85 | $40.85 | 642,098 |
| 2019-10-31 | $39.78 | $39.95 | $38.93 | $39.09 | $39.09 | 331,864 |
| 2019-10-30 | $40.06 | $40.12 | $39.32 | $39.87 | $39.87 | 311,618 |
| 2019-10-29 | $40.41 | $40.83 | $39.89 | $40.14 | $40.14 | 358,638 |
| 2019-10-28 | $40.15 | $40.71 | $40.10 | $40.60 | $40.60 | 373,820 |
| 2019-10-25 | $39.37 | $40.19 | $39.16 | $39.86 | $39.86 | 272,861 |
| 2019-10-24 | $38.98 | $39.69 | $38.22 | $39.60 | $39.60 | 369,538 |
| 2019-10-23 | $37.62 | $38.74 | $37.30 | $38.73 | $38.73 | 320,139 |
| 2019-10-22 | $38.61 | $38.75 | $37.50 | $37.60 | $37.60 | 341,824 |
| 2019-10-21 | $38.16 | $38.88 | $37.88 | $38.50 | $38.50 | 418,529 |
| 2019-10-18 | $38.61 | $39.15 | $37.72 | $37.72 | $37.72 | 528,589 |
| 2019-10-17 | $39.55 | $39.73 | $38.65 | $38.86 | $38.86 | 337,270 |
| 2019-10-16 | $39.44 | $40.10 | $39.26 | $39.32 | $39.32 | 321,127 |
| 2019-10-15 | $39.84 | $40.37 | $39.45 | $40.04 | $40.04 | 328,053 |
| 2019-10-14 | $40.23 | $40.53 | $39.71 | $39.91 | $39.91 | 204,548 |
| 2019-10-11 | $39.68 | $40.81 | $39.68 | $40.34 | $40.34 | 395,089 |
| 2019-10-10 | $39.67 | $40.35 | $38.98 | $39.07 | $39.07 | 393,236 |
| 2019-10-09 | $39.26 | $39.62 | $38.58 | $39.48 | $39.48 | 492,741 |
| 2019-10-08 | $41.42 | $41.56 | $38.82 | $38.91 | $38.91 | 967,192 |
| 2019-10-07 | $41.69 | $42.42 | $41.45 | $42.01 | $42.01 | 433,798 |
| 2019-10-04 | $42.88 | $43.05 | $41.13 | $41.91 | $41.91 | 266,686 |
| 2019-10-03 | $41.18 | $42.84 | $40.49 | $42.65 | $42.65 | 489,492 |
| 2019-10-02 | $41.30 | $41.81 | $40.95 | $41.45 | $41.45 | 750,410 |
| 2019-10-01 | $43.31 | $43.49 | $41.08 | $41.61 | $41.61 | 767,318 |
| 2019-09-30 | $42.89 | $43.40 | $41.87 | $42.96 | $42.96 | 980,487 |
| 2019-09-27 | $46.20 | $46.20 | $42.81 | $42.88 | $42.88 | 736,079 |
| 2019-09-26 | $46.47 | $46.95 | $45.80 | $45.96 | $45.96 | 433,459 |
| 2019-09-25 | $45.74 | $46.91 | $45.10 | $46.55 | $46.55 | 417,692 |
| 2019-09-24 | $46.59 | $46.71 | $45.39 | $45.75 | $45.75 | 633,435 |
| 2019-09-23 | $46.38 | $46.79 | $45.94 | $46.49 | $46.49 | 401,411 |
| 2019-09-20 | $46.85 | $47.48 | $46.55 | $46.71 | $46.71 | 1,467,148 |
| 2019-09-19 | $46.40 | $47.97 | $46.17 | $46.44 | $46.44 | 524,288 |
| 2019-09-18 | $46.50 | $46.50 | $45.24 | $46.06 | $46.06 | 674,083 |
| 2019-09-17 | $46.37 | $46.70 | $45.99 | $46.39 | $46.39 | 596,027 |
| 2019-09-16 | $45.38 | $47.45 | $45.38 | $46.71 | $46.71 | 559,353 |
| 2019-09-13 | $46.44 | $46.77 | $45.10 | $45.76 | $45.76 | 764,272 |
| 2019-09-12 | $46.05 | $46.36 | $45.15 | $45.98 | $45.98 | 766,097 |
| 2019-09-11 | $43.02 | $45.19 | $42.82 | $45.16 | $45.16 | 607,388 |
| 2019-09-10 | $41.43 | $42.79 | $40.80 | $42.74 | $42.74 | 478,008 |
| 2019-09-09 | $42.15 | $42.15 | $40.50 | $41.50 | $41.50 | 627,976 |
| 2019-09-06 | $41.76 | $42.35 | $41.39 | $41.83 | $41.83 | 361,513 |
| 2019-09-05 | $41.89 | $43.14 | $41.36 | $41.58 | $41.58 | 450,856 |
| 2019-09-04 | $41.09 | $41.76 | $40.71 | $41.27 | $41.27 | 467,151 |
| 2019-09-03 | $41.92 | $42.19 | $40.24 | $40.61 | $40.61 | 1,198,348 |
| 2019-08-30 | $42.41 | $42.51 | $41.64 | $42.36 | $42.36 | 421,638 |
| 2019-08-29 | $42.25 | $42.65 | $41.92 | $41.98 | $41.98 | 263,885 |
| 2019-08-28 | $41.53 | $42.01 | $41.04 | $41.66 | $41.66 | 384,670 |
| 2019-08-27 | $42.14 | $42.68 | $41.39 | $41.80 | $41.80 | 625,221 |
| 2019-08-26 | $41.75 | $41.91 | $41.19 | $41.50 | $41.50 | 372,365 |
| 2019-08-23 | $42.89 | $42.98 | $41.13 | $41.36 | $41.36 | 696,974 |
| 2019-08-22 | $44.07 | $44.07 | $42.89 | $43.19 | $43.19 | 296,092 |
| 2019-08-21 | $43.80 | $44.17 | $43.06 | $43.81 | $43.81 | 354,487 |
| 2019-08-20 | $44.14 | $44.14 | $43.14 | $43.27 | $43.27 | 483,956 |
| 2019-08-19 | $45.46 | $45.46 | $44.26 | $44.39 | $44.39 | 423,331 |
| 2019-08-16 | $43.96 | $44.83 | $43.96 | $44.76 | $44.76 | 336,613 |
| 2019-08-15 | $44.15 | $44.61 | $43.71 | $43.74 | $43.74 | 551,030 |
| 2019-08-14 | $45.48 | $45.66 | $43.50 | $43.93 | $43.93 | 517,704 |
| 2019-08-13 | $46.45 | $47.06 | $45.95 | $46.36 | $46.36 | 764,939 |
| 2019-08-12 | $47.58 | $47.69 | $46.17 | $46.23 | $46.23 | 394,986 |
| 2019-08-09 | $47.81 | $48.26 | $47.17 | $47.97 | $47.97 | 589,559 |
| 2019-08-08 | $46.55 | $48.53 | $46.47 | $48.10 | $48.10 | 918,440 |
| 2019-08-07 | $44.81 | $46.16 | $44.60 | $46.00 | $46.00 | 780,940 |
| 2019-08-06 | $50.00 | $50.54 | $45.03 | $45.68 | $45.68 | 2,343,742 |
| 2019-08-05 | $49.87 | $50.35 | $48.54 | $49.22 | $49.22 | 734,722 |
| 2019-08-02 | $50.95 | $51.75 | $50.57 | $51.37 | $51.37 | 426,116 |
| 2019-08-01 | $52.76 | $52.94 | $50.56 | $51.61 | $51.61 | 613,047 |
| 2019-07-31 | $53.02 | $53.50 | $52.43 | $52.69 | $52.69 | 538,833 |
| 2019-07-30 | $52.78 | $53.36 | $52.36 | $52.74 | $52.74 | 417,027 |
| 2019-07-29 | $53.26 | $53.59 | $52.28 | $53.00 | $53.00 | 489,596 |
| 2019-07-26 | $51.64 | $53.44 | $51.61 | $53.28 | $53.28 | 383,284 |
| 2019-07-25 | $52.44 | $52.46 | $50.99 | $51.37 | $51.37 | 320,047 |
| 2019-07-24 | $50.35 | $52.52 | $50.16 | $52.46 | $52.46 | 634,295 |
| 2019-07-23 | $50.13 | $50.50 | $49.65 | $50.46 | $50.46 | 489,158 |
| 2019-07-22 | $49.68 | $50.28 | $49.64 | $49.95 | $49.95 | 466,298 |
| 2019-07-19 | $50.42 | $50.50 | $49.69 | $49.72 | $49.72 | 362,467 |
| 2019-07-18 | $50.43 | $50.69 | $49.93 | $50.44 | $50.44 | 353,860 |
| 2019-07-17 | $49.55 | $51.83 | $49.55 | $50.52 | $50.52 | 630,768 |
| 2019-07-16 | $50.28 | $50.53 | $49.68 | $49.70 | $49.70 | 471,994 |
| 2019-07-15 | $49.72 | $50.77 | $49.71 | $50.66 | $50.66 | 470,261 |
| 2019-07-12 | $48.50 | $48.87 | $48.32 | $48.60 | $48.60 | 294,740 |
| 2019-07-11 | $48.53 | $48.88 | $48.02 | $48.36 | $48.36 | 421,969 |
| 2019-07-10 | $48.06 | $48.88 | $48.05 | $48.40 | $48.40 | 561,903 |
| 2019-07-09 | $46.48 | $47.81 | $46.48 | $47.67 | $47.67 | 621,561 |
| 2019-07-08 | $47.62 | $48.33 | $46.71 | $46.93 | $46.93 | 808,871 |
| 2019-07-05 | $46.50 | $48.23 | $46.48 | $47.96 | $47.96 | 534,022 |
| 2019-07-03 | $47.25 | $47.99 | $46.76 | $46.83 | $46.83 | 308,609 |
| 2019-07-02 | $47.22 | $47.60 | $46.84 | $47.04 | $47.04 | 405,472 |
| 2019-07-01 | $49.35 | $49.64 | $47.30 | $47.36 | $47.36 | 631,711 |
| 2019-06-28 | $47.81 | $48.83 | $46.98 | $48.48 | $48.48 | 2,546,480 |
| 2019-06-27 | $46.23 | $47.97 | $45.93 | $47.43 | $47.43 | 1,150,008 |
| 2019-06-26 | $46.01 | $46.87 | $45.87 | $46.24 | $46.24 | 1,300,331 |
| 2019-06-25 | $48.39 | $48.39 | $45.14 | $45.37 | $45.37 | 1,452,376 |
| 2019-06-24 | $51.30 | $51.58 | $48.04 | $48.29 | $48.29 | 954,604 |
| 2019-06-21 | $51.83 | $52.02 | $50.28 | $51.16 | $51.16 | 970,381 |
| 2019-06-20 | $51.91 | $52.98 | $51.47 | $52.22 | $52.22 | 436,958 |
| 2019-06-19 | $51.31 | $51.50 | $50.77 | $50.96 | $50.96 | 335,925 |
| 2019-06-18 | $52.12 | $52.85 | $51.18 | $51.22 | $51.22 | 277,609 |
| 2019-06-17 | $50.84 | $51.88 | $50.57 | $51.61 | $51.61 | 400,546 |
| 2019-06-14 | $52.27 | $52.88 | $50.86 | $50.87 | $50.87 | 448,398 |
| 2019-06-13 | $51.84 | $52.79 | $51.48 | $52.52 | $52.52 | 591,310 |
| 2019-06-12 | $51.47 | $51.76 | $50.70 | $51.62 | $51.62 | 431,329 |
| 2019-06-11 | $52.49 | $52.49 | $51.23 | $51.79 | $51.79 | 514,202 |
| 2019-06-10 | $52.78 | $53.71 | $51.78 | $51.90 | $51.90 | 364,333 |
| 2019-06-07 | $53.00 | $53.80 | $52.26 | $52.32 | $52.32 | 440,164 |
| 2019-06-06 | $51.30 | $52.87 | $51.25 | $52.62 | $52.62 | 579,903 |
| 2019-06-05 | $51.79 | $52.18 | $50.70 | $51.13 | $51.13 | 733,049 |
| 2019-06-04 | $50.37 | $51.72 | $49.62 | $51.53 | $51.53 | 1,080,534 |
| 2019-06-03 | $51.39 | $51.50 | $49.39 | $49.92 | $49.92 | 700,347 |
| 2019-05-31 | $51.25 | $51.62 | $50.04 | $51.38 | $51.38 | 680,409 |
| 2019-05-30 | $51.00 | $52.06 | $49.38 | $52.04 | $52.04 | 1,185,539 |
| 2019-05-29 | $55.05 | $56.00 | $50.08 | $51.31 | $51.31 | 1,634,731 |
| 2019-05-28 | $54.61 | $54.97 | $52.80 | $52.91 | $52.91 | 947,154 |
| 2019-05-24 | $55.38 | $55.50 | $54.27 | $54.40 | $54.40 | 341,991 |
| 2019-05-23 | $54.43 | $55.06 | $53.87 | $54.72 | $54.72 | 409,671 |
| 2019-05-22 | $55.82 | $56.26 | $55.47 | $55.48 | $55.48 | 402,192 |
| 2019-05-21 | $55.68 | $56.70 | $55.68 | $56.19 | $56.19 | 385,101 |
| 2019-05-20 | $55.33 | $56.32 | $54.98 | $55.29 | $55.29 | 411,473 |
| 2019-05-17 | $56.36 | $56.84 | $55.89 | $55.97 | $55.97 | 305,970 |
| 2019-05-16 | $56.01 | $57.66 | $55.87 | $57.09 | $57.09 | 367,284 |
| 2019-05-15 | $54.23 | $56.15 | $54.18 | $55.74 | $55.74 | 393,345 |
| 2019-05-14 | $53.79 | $55.01 | $53.79 | $54.68 | $54.68 | 660,238 |
| 2019-05-13 | $57.12 | $57.17 | $53.38 | $53.54 | $53.54 | 690,820 |
| 2019-05-10 | $57.93 | $58.93 | $57.12 | $58.60 | $58.60 | 476,870 |
| 2019-05-09 | $57.82 | $58.28 | $56.76 | $57.96 | $57.96 | 581,057 |
| 2019-05-08 | $55.72 | $59.76 | $55.65 | $58.64 | $58.64 | 713,239 |
| 2019-05-07 | $56.96 | $57.30 | $55.05 | $56.01 | $56.01 | 623,195 |
| 2019-05-06 | $57.01 | $57.90 | $56.89 | $57.64 | $57.64 | 531,149 |
| 2019-05-03 | $58.80 | $58.94 | $57.76 | $58.21 | $58.21 | 499,560 |
| 2019-05-02 | $57.58 | $58.35 | $56.92 | $58.26 | $58.26 | 410,002 |
| 2019-05-01 | $58.56 | $58.69 | $57.49 | $57.54 | $57.54 | 515,343 |
| 2019-04-30 | $58.93 | $59.21 | $56.78 | $58.33 | $58.33 | 762,880 |
| 2019-04-29 | $59.58 | $60.51 | $59.05 | $59.08 | $59.08 | 671,431 |
| 2019-04-26 | $58.02 | $59.64 | $57.62 | $59.45 | $59.45 | 334,426 |
| 2019-04-25 | $58.39 | $58.39 | $56.98 | $57.94 | $57.94 | 410,726 |
| 2019-04-24 | $58.44 | $58.72 | $58.00 | $58.44 | $58.44 | 328,380 |
| 2019-04-23 | $57.01 | $58.72 | $56.78 | $58.50 | $58.50 | 595,163 |
| 2019-04-22 | $55.60 | $56.93 | $55.43 | $56.91 | $56.91 | 340,950 |
| 2019-04-18 | $54.80 | $56.01 | $54.29 | $55.93 | $55.93 | 375,551 |
| 2019-04-17 | $56.42 | $57.12 | $54.88 | $55.15 | $55.15 | 399,039 |
| 2019-04-16 | $56.36 | $56.51 | $55.97 | $56.31 | $56.31 | 345,136 |
| 2019-04-15 | $56.46 | $56.73 | $55.56 | $56.06 | $56.06 | 397,367 |
| 2019-04-12 | $56.69 | $56.76 | $56.04 | $56.47 | $56.47 | 440,672 |
| 2019-04-11 | $55.75 | $56.73 | $55.00 | $56.67 | $56.67 | 692,475 |
| 2019-04-10 | $54.57 | $55.81 | $54.35 | $55.77 | $55.77 | 528,814 |
| 2019-04-09 | $54.40 | $54.81 | $54.12 | $54.32 | $54.32 | 400,342 |
| 2019-04-08 | $54.56 | $54.92 | $53.86 | $54.83 | $54.83 | 374,446 |
| 2019-04-05 | $53.62 | $54.64 | $53.12 | $54.56 | $54.56 | 726,445 |
| 2019-04-04 | $54.45 | $54.45 | $52.41 | $53.36 | $53.36 | 631,055 |
| 2019-04-03 | $54.52 | $54.79 | $53.90 | $54.36 | $54.36 | 487,576 |
| 2019-04-02 | $54.83 | $54.83 | $53.88 | $54.23 | $54.23 | 449,617 |
| 2019-04-01 | $54.91 | $55.49 | $53.83 | $54.79 | $54.79 | 919,449 |
| 2019-03-29 | $54.41 | $54.98 | $53.50 | $54.57 | $54.57 | 750,998 |
| 2019-03-28 | $54.25 | $54.58 | $53.11 | $53.80 | $53.80 | 1,186,964 |
| 2019-03-27 | $55.90 | $55.90 | $53.38 | $53.74 | $53.74 | 1,345,633 |
| 2019-03-26 | $59.50 | $59.50 | $54.85 | $55.58 | $55.58 | 1,633,839 |
| 2019-03-25 | $57.87 | $59.57 | $57.34 | $58.81 | $58.81 | 983,229 |
| 2019-03-22 | $61.45 | $61.69 | $58.54 | $58.97 | $58.97 | 1,009,348 |
| 2019-03-21 | $61.43 | $63.23 | $61.43 | $62.04 | $62.04 | 664,904 |
| 2019-03-20 | $61.55 | $62.42 | $60.70 | $61.77 | $61.77 | 590,975 |
| 2019-03-19 | $61.70 | $62.00 | $60.89 | $61.55 | $61.55 | 639,292 |
| 2019-03-18 | $60.40 | $61.86 | $59.69 | $61.72 | $61.72 | 690,222 |
| 2019-03-15 | $61.04 | $61.04 | $59.67 | $59.87 | $59.87 | 2,256,455 |
| 2019-03-14 | $59.71 | $61.16 | $59.10 | $61.02 | $61.02 | 654,669 |
| 2019-03-13 | $60.58 | $60.58 | $59.67 | $59.71 | $59.71 | 719,921 |
| 2019-03-12 | $60.50 | $60.83 | $59.74 | $60.31 | $60.31 | 726,367 |
| 2019-03-11 | $58.99 | $60.18 | $58.65 | $60.10 | $60.10 | 1,290,307 |
| 2019-03-08 | $54.92 | $58.70 | $54.49 | $58.65 | $58.65 | 1,208,861 |
| 2019-03-07 | $54.66 | $55.59 | $54.43 | $55.32 | $55.32 | 763,486 |
| 2019-03-06 | $55.70 | $56.04 | $54.83 | $54.84 | $54.84 | 737,724 |
| 2019-03-05 | $54.71 | $55.86 | $54.33 | $55.70 | $55.70 | 840,998 |
| 2019-03-04 | $54.80 | $55.24 | $53.58 | $54.67 | $54.67 | 1,106,642 |
| 2019-03-01 | $54.30 | $54.88 | $53.49 | $54.62 | $54.62 | 1,163,754 |
| 2019-02-28 | $52.96 | $54.03 | $52.75 | $53.75 | $53.75 | 1,291,648 |
| 2019-02-27 | $51.93 | $52.43 | $51.28 | $52.33 | $52.33 | 698,589 |
| 2019-02-26 | $54.79 | $54.85 | $52.21 | $52.26 | $52.26 | 828,401 |
| 2019-02-25 | $54.66 | $55.10 | $54.61 | $54.83 | $54.83 | 714,045 |
| 2019-02-22 | $52.09 | $54.55 | $52.09 | $54.34 | $54.34 | 989,691 |
| 2019-02-21 | $51.84 | $51.96 | $51.23 | $51.71 | $51.71 | 520,278 |
| 2019-02-20 | $52.15 | $52.28 | $51.32 | $51.82 | $51.82 | 718,755 |
| 2019-02-19 | $52.11 | $52.77 | $51.84 | $52.43 | $52.43 | 748,620 |
| 2019-02-15 | $52.30 | $53.17 | $52.05 | $52.64 | $52.64 | 1,426,856 |
| 2019-02-14 | $51.20 | $52.17 | $50.46 | $52.07 | $52.07 | 1,198,530 |
| 2019-02-13 | $48.67 | $51.39 | $48.67 | $51.20 | $51.20 | 1,717,525 |
| 2019-02-12 | $48.13 | $49.63 | $47.75 | $48.80 | $48.80 | 3,039,194 |
| 2019-02-11 | $44.01 | $44.45 | $43.68 | $44.08 | $44.08 | 515,583 |
| 2019-02-08 | $43.02 | $43.87 | $43.02 | $43.85 | $43.85 | 372,432 |
| 2019-02-07 | $43.64 | $43.74 | $42.57 | $43.38 | $43.38 | 411,254 |
| 2019-02-06 | $44.33 | $44.57 | $43.87 | $44.04 | $44.04 | 544,303 |
| 2019-02-05 | $44.22 | $44.61 | $44.01 | $44.38 | $44.38 | 580,865 |
| 2019-02-04 | $43.76 | $44.44 | $43.68 | $44.00 | $44.00 | 476,831 |
| 2019-02-01 | $43.34 | $43.94 | $43.19 | $43.86 | $43.86 | 427,596 |
| 2019-01-31 | $42.83 | $44.16 | $42.83 | $43.44 | $43.44 | 573,946 |
| 2019-01-30 | $42.38 | $43.09 | $41.75 | $42.91 | $42.91 | 416,284 |
| 2019-01-29 | $43.04 | $43.04 | $41.89 | $41.93 | $41.93 | 303,841 |
| 2019-01-28 | $42.77 | $43.29 | $42.57 | $42.93 | $42.93 | 398,945 |
| 2019-01-25 | $43.03 | $43.41 | $42.37 | $43.36 | $43.36 | 607,352 |
| 2019-01-24 | $41.98 | $42.83 | $41.68 | $42.37 | $42.37 | 408,304 |
| 2019-01-23 | $42.21 | $42.65 | $41.32 | $41.80 | $41.80 | 594,911 |
| 2019-01-22 | $42.18 | $43.41 | $41.69 | $42.04 | $42.04 | 1,097,846 |
| 2019-01-18 | $42.64 | $43.50 | $42.37 | $43.06 | $43.06 | 633,547 |
| 2019-01-17 | $41.97 | $42.61 | $41.97 | $42.25 | $42.25 | 698,009 |
| 2019-01-16 | $42.06 | $42.25 | $41.23 | $42.08 | $42.08 | 543,124 |
| 2019-01-15 | $40.90 | $41.79 | $40.54 | $41.53 | $41.53 | 522,993 |
| 2019-01-14 | $40.99 | $41.08 | $40.14 | $40.69 | $40.69 | 497,094 |
| 2019-01-11 | $41.57 | $41.83 | $41.00 | $41.36 | $41.36 | 584,764 |
| 2019-01-10 | $40.36 | $42.08 | $40.36 | $41.83 | $41.83 | 474,057 |
| 2019-01-09 | $40.98 | $41.60 | $40.59 | $41.34 | $41.34 | 523,025 |
| 2019-01-08 | $39.79 | $40.65 | $38.83 | $40.60 | $40.60 | 1,533,037 |
| 2019-01-07 | $39.27 | $40.00 | $39.11 | $39.29 | $39.29 | 665,841 |
| 2019-01-04 | $38.35 | $39.78 | $37.92 | $39.44 | $39.44 | 739,408 |
| 2019-01-03 | $38.39 | $38.78 | $37.54 | $37.72 | $37.72 | 979,675 |
| 2019-01-02 | $37.97 | $38.82 | $37.74 | $38.75 | $38.75 | 796,923 |
| 2018-12-31 | $38.87 | $39.00 | $37.90 | $38.63 | $38.63 | 790,811 |
| 2018-12-28 | $39.19 | $39.48 | $38.32 | $38.59 | $38.59 | 2,486,404 |
| 2018-12-27 | $37.95 | $38.83 | $37.13 | $38.83 | $38.83 | 1,320,002 |
| 2018-12-26 | $36.83 | $38.56 | $36.53 | $38.56 | $38.56 | 1,338,059 |
| 2018-12-24 | $38.02 | $38.35 | $36.72 | $36.80 | $36.80 | 1,376,579 |
| 2018-12-21 | $42.51 | $42.51 | $38.51 | $38.78 | $38.78 | 3,584,349 |
| 2018-12-20 | $42.78 | $43.50 | $41.48 | $42.24 | $42.24 | 2,375,452 |
| 2018-12-19 | $43.31 | $43.82 | $42.57 | $43.00 | $43.00 | 1,710,603 |
| 2018-12-18 | $44.73 | $44.80 | $43.29 | $43.32 | $43.32 | 2,711,515 |
| 2018-12-17 | $44.55 | $44.82 | $43.79 | $44.41 | $44.41 | 1,669,725 |
| 2018-12-14 | $42.85 | $46.65 | $42.65 | $44.89 | $44.89 | 6,847,365 |
| 2018-12-13 | $45.40 | $45.40 | $43.89 | $44.09 | $44.09 | 7,095,624 |
| 2018-12-12 | $46.49 | $46.70 | $44.70 | $45.09 | $45.09 | 5,136,844 |
| 2018-12-11 | $46.43 | $46.72 | $45.62 | $46.01 | $46.01 | 3,281,710 |
| 2018-12-10 | $45.27 | $46.04 | $44.96 | $45.97 | $45.97 | 5,301,144 |
| 2018-12-07 | $46.81 | $46.92 | $44.91 | $45.27 | $45.27 | 5,863,789 |
| 2018-12-06 | $46.12 | $47.27 | $46.12 | $46.75 | $46.75 | 3,292,855 |
| 2018-12-04 | $47.83 | $48.19 | $46.30 | $46.77 | $46.77 | 1,889,954 |
| 2018-12-03 | $48.05 | $48.14 | $47.14 | $47.94 | $47.94 | 1,109,629 |
| 2018-11-30 | $46.12 | $47.40 | $46.01 | $47.30 | $47.30 | 1,071,661 |
| 2018-11-29 | $46.95 | $47.39 | $46.30 | $46.33 | $46.33 | 919,080 |
| 2018-11-28 | $46.35 | $47.24 | $45.66 | $47.00 | $47.00 | 1,664,713 |
| 2018-11-27 | $46.72 | $47.30 | $45.84 | $46.05 | $46.05 | 1,101,946 |
| 2018-11-26 | $46.25 | $47.24 | $46.02 | $47.10 | $47.10 | 1,094,916 |
| 2018-11-23 | $45.29 | $46.71 | $45.29 | $45.95 | $45.95 | 419,191 |
| 2018-11-21 | $44.73 | $45.89 | $44.73 | $45.80 | $45.80 | 1,400,313 |
| 2018-11-20 | $44.61 | $45.39 | $44.06 | $44.45 | $44.45 | 1,499,367 |
| 2018-11-19 | $47.23 | $47.39 | $45.28 | $45.35 | $45.35 | 1,207,203 |
| 2018-11-16 | $47.62 | $48.12 | $46.87 | $47.38 | $47.38 | 982,495 |
| 2018-11-15 | $46.62 | $48.57 | $46.55 | $47.92 | $47.92 | 1,099,041 |
| 2018-11-14 | $46.93 | $47.20 | $46.34 | $46.80 | $46.80 | 1,103,607 |
| 2018-11-13 | $46.50 | $47.25 | $46.24 | $46.66 | $46.66 | 1,274,310 |
| 2018-11-12 | $46.74 | $46.74 | $45.20 | $45.89 | $45.89 | 735,120 |
| 2018-11-09 | $46.81 | $47.05 | $46.40 | $46.87 | $46.87 | 724,871 |
| 2018-11-08 | $46.31 | $47.25 | $46.31 | $47.21 | $47.21 | 555,342 |
| 2018-11-07 | $46.20 | $47.00 | $46.00 | $46.95 | $46.95 | 589,000 |
| 2018-11-06 | $46.25 | $46.61 | $45.28 | $45.86 | $45.86 | 828,344 |
| 2018-11-05 | $47.51 | $47.51 | $45.59 | $46.15 | $46.15 | 903,867 |
| 2018-11-02 | $47.50 | $48.80 | $47.40 | $47.66 | $47.66 | 903,993 |
| 2018-11-01 | $45.62 | $47.45 | $45.19 | $47.30 | $47.30 | 1,138,699 |
| 2018-10-31 | $45.50 | $46.63 | $44.77 | $45.68 | $45.68 | 1,678,766 |
| 2018-10-30 | $42.28 | $45.95 | $42.24 | $44.99 | $44.99 | 1,504,354 |
| 2018-10-29 | $45.09 | $47.46 | $40.50 | $41.71 | $41.71 | 2,462,900 |
| 2018-10-26 | $45.22 | $46.07 | $44.16 | $45.45 | $45.45 | 1,381,103 |
| 2018-10-25 | $45.60 | $46.27 | $45.00 | $45.84 | $45.84 | 853,732 |
| 2018-10-24 | $46.85 | $47.28 | $45.25 | $45.33 | $45.33 | 848,598 |
| 2018-10-23 | $46.26 | $47.12 | $44.66 | $46.88 | $46.88 | 872,264 |
| 2018-10-22 | $46.61 | $47.17 | $46.30 | $46.95 | $46.95 | 789,231 |
| 2018-10-19 | $45.93 | $46.88 | $45.86 | $46.33 | $46.33 | 602,385 |
| 2018-10-18 | $45.67 | $46.46 | $45.08 | $45.81 | $45.81 | 686,280 |
| 2018-10-17 | $45.91 | $46.11 | $45.04 | $45.84 | $45.84 | 624,021 |
| 2018-10-16 | $45.44 | $46.51 | $45.11 | $46.33 | $46.33 | 522,749 |
| 2018-10-15 | $44.63 | $45.45 | $43.68 | $45.04 | $45.04 | 680,422 |
| 2018-10-12 | $44.93 | $45.39 | $44.08 | $44.84 | $44.84 | 672,470 |
| 2018-10-11 | $44.45 | $45.43 | $43.95 | $43.99 | $43.99 | 947,138 |
| 2018-10-10 | $46.59 | $46.82 | $44.76 | $44.79 | $44.79 | 905,694 |
| 2018-10-09 | $46.79 | $47.48 | $46.50 | $46.72 | $46.72 | 577,980 |
| 2018-10-08 | $47.27 | $47.97 | $46.10 | $46.96 | $46.96 | 580,394 |
| 2018-10-05 | $47.75 | $48.07 | $46.61 | $47.43 | $47.43 | 776,011 |
| 2018-10-04 | $48.49 | $48.50 | $47.49 | $47.96 | $47.96 | 770,158 |
| 2018-10-03 | $46.20 | $49.14 | $45.76 | $48.66 | $48.66 | 1,304,263 |
| 2018-10-02 | $48.00 | $48.64 | $46.12 | $46.69 | $46.69 | 557,943 |
| 2018-10-01 | $49.90 | $50.02 | $48.44 | $48.48 | $48.48 | 660,400 |
| 2018-09-28 | $48.70 | $49.70 | $48.44 | $49.41 | $49.41 | 625,400 |
| 2018-09-27 | $49.17 | $49.82 | $48.76 | $48.93 | $48.93 | 789,500 |
| 2018-09-26 | $50.94 | $50.94 | $48.95 | $49.08 | $49.08 | 861,700 |
| 2018-09-25 | $51.08 | $51.25 | $50.32 | $50.73 | $50.73 | 542,500 |
| 2018-09-24 | $50.66 | $51.51 | $50.66 | $51.05 | $51.05 | 758,200 |
| 2018-09-21 | $50.35 | $50.98 | $49.79 | $50.90 | $50.90 | 1,960,600 |
| 2018-09-20 | $48.65 | $50.71 | $48.48 | $50.27 | $50.27 | 3,071,800 |
| 2018-09-19 | $48.60 | $48.67 | $47.54 | $48.19 | $48.19 | 1,421,600 |
| 2018-09-18 | $48.11 | $48.82 | $48.10 | $48.47 | $48.47 | 964,900 |
| 2018-09-17 | $48.46 | $49.14 | $47.53 | $48.17 | $48.17 | 1,188,700 |
| 2018-09-14 | $47.76 | $49.40 | $47.65 | $48.53 | $48.53 | 1,138,500 |
| 2018-09-13 | $46.79 | $47.72 | $46.71 | $47.67 | $47.67 | 568,000 |
| 2018-09-12 | $45.58 | $46.48 | $45.30 | $46.41 | $46.41 | 338,200 |
| 2018-09-11 | $45.68 | $46.22 | $45.53 | $45.72 | $45.72 | 311,700 |
| 2018-09-10 | $45.45 | $46.10 | $45.23 | $45.91 | $45.91 | 366,100 |
| 2018-09-07 | $45.11 | $45.93 | $44.75 | $45.22 | $45.22 | 309,600 |
| 2018-09-06 | $45.44 | $45.81 | $44.77 | $45.36 | $45.36 | 314,400 |
| 2018-09-05 | $46.05 | $46.05 | $44.29 | $45.50 | $45.50 | 508,700 |
| 2018-09-04 | $45.46 | $46.39 | $45.41 | $46.05 | $46.05 | 608,600 |
| 2018-08-31 | $45.27 | $45.79 | $45.08 | $45.69 | $45.69 | 409,800 |
| 2018-08-30 | $45.40 | $45.83 | $44.70 | $45.49 | $45.49 | 542,300 |
| 2018-08-29 | $45.43 | $45.77 | $45.08 | $45.58 | $45.58 | 724,700 |
| 2018-08-28 | $45.68 | $45.70 | $42.50 | $45.27 | $45.27 | 565,100 |
| 2018-08-27 | $45.56 | $45.81 | $45.16 | $45.59 | $45.59 | 423,800 |
| 2018-08-24 | $45.28 | $45.90 | $45.22 | $45.42 | $45.42 | 331,200 |
| 2018-08-23 | $45.49 | $46.07 | $45.22 | $45.26 | $45.26 | 483,900 |
| 2018-08-22 | $44.84 | $45.70 | $44.84 | $45.48 | $45.48 | 561,800 |
| 2018-08-21 | $44.56 | $45.11 | $44.29 | $45.10 | $45.10 | 747,700 |
| 2018-08-20 | $44.42 | $44.77 | $44.24 | $44.56 | $44.56 | 534,700 |
| 2018-08-17 | $44.18 | $44.45 | $43.48 | $44.33 | $44.33 | 723,400 |
| 2018-08-16 | $44.21 | $44.32 | $43.55 | $44.17 | $44.17 | 586,400 |
| 2018-08-15 | $43.69 | $44.14 | $42.63 | $44.05 | $44.05 | 638,600 |
| 2018-08-14 | $43.31 | $44.07 | $43.31 | $44.05 | $44.05 | 495,400 |
| 2018-08-13 | $43.98 | $44.69 | $42.85 | $43.18 | $43.18 | 657,500 |
| 2018-08-10 | $43.66 | $45.72 | $43.00 | $44.17 | $44.17 | 1,494,100 |
| 2018-08-09 | $42.76 | $43.86 | $42.76 | $43.35 | $43.35 | 643,500 |
| 2018-08-08 | $41.93 | $42.95 | $41.86 | $42.80 | $42.80 | 427,200 |
| 2018-08-07 | $41.88 | $41.90 | $41.32 | $41.80 | $41.80 | 814,100 |
| 2018-08-06 | $40.45 | $41.73 | $40.36 | $41.68 | $41.68 | 539,600 |
| 2018-08-03 | $40.54 | $40.99 | $40.27 | $40.63 | $40.63 | 1,311,900 |
| 2018-08-02 | $40.28 | $40.95 | $39.82 | $40.43 | $40.43 | 716,900 |
| 2018-08-01 | $40.53 | $40.96 | $40.10 | $40.47 | $40.47 | 1,078,100 |
LiveRamp Holdings Inc (RAMP) News Headlines
Recent LiveRamp Holdings Inc (RAMP) News
Similar Companies to LiveRamp Holdings Inc (RAMP) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |