Silk Road Medical Inc (SILK) Exchange: NASDAQ
Data as of April 26, 2024
$18.20 ($-0.92) -4.81%
Silk Road Medical Inc - Daily Information
Click for more stock information on Silk Road Medical Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $18.94 |
| Previous Close | $18.20 |
| High | $19.00 |
| Low | $18.00 |
| Adjusted Open | $18.94 |
| Previous Adjusted Close | $18.20 |
| Adjusted High | $19.00 |
| Adjusted Low | $18.00 |
About Silk Road Medical Inc (SILK)
Silk Road Medical Inc. (SILK) is a medical company focused on less invasive treatments to treat carotid artery disease, atherosclerotic disease, and stroke. The company was founded in 2012 and began trading on the Nasdaq in 2019. Since then, it has experienced an impressive growth, with a three-year compound annual growth rate of 97.45%, and its market cap reaching $2.7 billion as of mid-2020. Silk Road Medical Inc. has created a series of TransCarotid Artery Revascularization (TCAR) systems and a comprehensive transplant program that provides comprehensive medical care for carotid artery disease. The company has over 300 medical centers across the country that provide these TCAR treatments, and works with over 4,000 physicians. Silk Road Medial Inc. is dedicated to continuing to develop innovative treatments for carotid artery disease using less invasive routes.
Invest in Silk Road Medical Inc (SILK)
Historical Stock Data for Silk Road Medical Inc (SILK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $18.94 | $19.00 | $18.00 | $18.20 | $18.20 | 283,317 |
| 2024-04-11 | $18.46 | $19.28 | $18.38 | $19.12 | $19.12 | 323,331 |
| 2024-04-10 | $17.98 | $18.51 | $17.66 | $18.24 | $18.24 | 375,552 |
| 2024-04-09 | $17.68 | $18.37 | $17.68 | $18.24 | $18.24 | 395,281 |
| 2024-04-08 | $17.83 | $17.88 | $17.46 | $17.53 | $17.53 | 413,278 |
| 2024-04-05 | $16.94 | $17.92 | $16.66 | $17.73 | $17.73 | 472,141 |
| 2024-04-04 | $18.03 | $18.08 | $16.93 | $16.95 | $16.95 | 437,963 |
| 2024-04-03 | $17.89 | $18.50 | $17.60 | $17.75 | $17.75 | 408,882 |
| 2024-04-02 | $17.67 | $17.79 | $17.29 | $17.43 | $17.43 | 503,861 |
| 2024-04-01 | $18.32 | $18.32 | $17.27 | $17.63 | $17.63 | 628,613 |
| 2024-03-28 | $18.74 | $18.99 | $18.14 | $18.32 | $18.32 | 1,184,171 |
| 2024-03-27 | $19.16 | $19.43 | $18.47 | $18.71 | $18.71 | 518,252 |
| 2024-03-26 | $18.78 | $19.32 | $18.43 | $19.03 | $19.03 | 724,070 |
| 2024-03-25 | $18.54 | $19.16 | $18.42 | $18.43 | $18.43 | 341,396 |
| 2024-03-22 | $19.18 | $19.32 | $18.62 | $18.62 | $18.62 | 436,776 |
| 2024-03-21 | $19.07 | $19.13 | $18.29 | $18.89 | $18.89 | 513,200 |
| 2024-03-20 | $18.59 | $19.61 | $18.37 | $18.97 | $18.97 | 843,732 |
| 2024-03-19 | $16.92 | $18.48 | $16.92 | $18.42 | $18.42 | 641,909 |
| 2024-03-18 | $15.91 | $17.09 | $15.71 | $16.99 | $16.99 | 889,683 |
| 2024-03-15 | $15.59 | $15.89 | $15.32 | $15.85 | $15.85 | 853,913 |
| 2024-03-14 | $15.48 | $15.94 | $15.45 | $15.70 | $15.70 | 764,704 |
| 2024-03-13 | $15.84 | $16.10 | $15.41 | $15.48 | $15.48 | 521,686 |
| 2024-03-12 | $16.00 | $16.08 | $15.69 | $15.88 | $15.88 | 650,465 |
| 2024-03-11 | $16.47 | $16.47 | $15.94 | $16.00 | $16.00 | 1,160,817 |
| 2024-03-08 | $16.26 | $16.64 | $16.14 | $16.40 | $16.40 | 1,148,612 |
| 2024-03-07 | $16.58 | $16.83 | $15.93 | $15.98 | $15.98 | 1,531,435 |
| 2024-03-06 | $17.01 | $17.11 | $15.23 | $15.65 | $15.65 | 970,415 |
| 2024-03-05 | $17.41 | $17.64 | $16.86 | $16.88 | $16.88 | 1,132,730 |
| 2024-03-04 | $17.25 | $17.83 | $16.97 | $17.75 | $17.75 | 739,252 |
| 2024-03-01 | $18.03 | $18.55 | $17.07 | $17.17 | $17.17 | 1,760,345 |
| 2024-02-29 | $22.25 | $22.52 | $17.40 | $17.99 | $17.99 | 2,541,905 |
| 2024-02-28 | $17.22 | $18.15 | $17.22 | $17.69 | $17.69 | 1,265,186 |
| 2024-02-27 | $17.51 | $17.69 | $17.26 | $17.49 | $17.49 | 638,194 |
| 2024-02-26 | $16.89 | $17.51 | $16.75 | $17.41 | $17.41 | 532,619 |
| 2024-02-23 | $17.17 | $17.57 | $16.99 | $17.00 | $17.00 | 760,447 |
| 2024-02-22 | $16.98 | $17.50 | $16.98 | $17.29 | $17.29 | 515,637 |
| 2024-02-21 | $17.15 | $17.56 | $17.00 | $17.24 | $17.24 | 1,071,652 |
| 2024-02-20 | $17.79 | $18.25 | $16.98 | $17.15 | $17.15 | 629,304 |
| 2024-02-16 | $17.32 | $18.33 | $17.32 | $18.25 | $18.25 | 1,129,159 |
| 2024-02-15 | $16.83 | $17.54 | $16.60 | $17.52 | $17.52 | 724,321 |
| 2024-02-14 | $16.00 | $16.45 | $15.84 | $16.43 | $16.43 | 610,950 |
| 2024-02-13 | $15.50 | $16.11 | $15.25 | $15.76 | $15.76 | 574,789 |
| 2024-02-12 | $16.80 | $17.13 | $15.68 | $16.29 | $16.29 | 778,033 |
| 2024-02-09 | $16.70 | $17.21 | $16.57 | $16.73 | $16.73 | 1,152,658 |
| 2024-02-08 | $16.14 | $16.76 | $16.05 | $16.63 | $16.63 | 678,393 |
| 2024-02-07 | $16.29 | $16.44 | $15.83 | $16.10 | $16.10 | 782,189 |
| 2024-02-06 | $15.32 | $16.58 | $15.32 | $16.28 | $16.28 | 1,627,770 |
| 2024-02-05 | $15.32 | $15.72 | $15.20 | $15.34 | $15.34 | 526,622 |
| 2024-02-02 | $15.24 | $15.51 | $14.84 | $15.44 | $15.44 | 715,723 |
| 2024-02-01 | $15.23 | $15.59 | $14.80 | $15.56 | $15.56 | 518,397 |
| 2024-01-31 | $15.21 | $15.71 | $15.10 | $15.13 | $15.13 | 645,762 |
| 2024-01-30 | $15.61 | $15.69 | $15.08 | $15.19 | $15.19 | 837,404 |
| 2024-01-29 | $15.15 | $15.80 | $15.12 | $15.73 | $15.73 | 703,987 |
| 2024-01-26 | $15.21 | $15.21 | $14.68 | $15.15 | $15.15 | 521,925 |
| 2024-01-25 | $15.17 | $15.39 | $14.90 | $15.21 | $15.21 | 976,286 |
| 2024-01-24 | $15.04 | $15.49 | $14.78 | $14.95 | $14.95 | 817,816 |
| 2024-01-23 | $15.24 | $15.40 | $14.55 | $14.84 | $14.84 | 773,786 |
| 2024-01-22 | $14.74 | $15.51 | $14.65 | $14.97 | $14.97 | 1,523,762 |
| 2024-01-19 | $14.40 | $15.60 | $14.24 | $14.85 | $14.85 | 2,718,595 |
| 2024-01-18 | $13.09 | $13.42 | $12.60 | $13.18 | $13.18 | 674,048 |
| 2024-01-17 | $12.64 | $13.01 | $12.38 | $12.98 | $12.98 | 832,183 |
| 2024-01-16 | $12.91 | $13.23 | $12.63 | $12.93 | $12.93 | 636,390 |
| 2024-01-12 | $13.56 | $14.16 | $12.96 | $13.05 | $13.05 | 927,465 |
| 2024-01-11 | $13.48 | $13.68 | $13.17 | $13.38 | $13.38 | 757,063 |
| 2024-01-10 | $13.17 | $13.89 | $12.98 | $13.60 | $13.60 | 1,186,082 |
| 2024-01-09 | $12.37 | $13.25 | $12.27 | $13.08 | $13.08 | 1,469,241 |
| 2024-01-08 | $11.34 | $12.96 | $11.34 | $12.57 | $12.57 | 823,346 |
| 2024-01-05 | $11.31 | $11.51 | $11.05 | $11.38 | $11.38 | 357,846 |
| 2024-01-04 | $11.65 | $11.70 | $11.22 | $11.45 | $11.45 | 575,476 |
| 2024-01-03 | $12.33 | $12.51 | $11.26 | $11.55 | $11.55 | 796,879 |
| 2024-01-02 | $12.08 | $12.92 | $12.05 | $12.20 | $12.20 | 770,836 |
| 2023-12-29 | $12.45 | $12.53 | $12.10 | $12.27 | $12.27 | 514,583 |
| 2023-12-28 | $12.17 | $12.70 | $12.17 | $12.44 | $12.44 | 385,223 |
| 2023-12-27 | $12.26 | $12.49 | $12.04 | $12.28 | $12.28 | 433,315 |
| 2023-12-26 | $11.70 | $12.47 | $11.64 | $12.31 | $12.31 | 525,196 |
| 2023-12-22 | $11.33 | $11.91 | $11.24 | $11.69 | $11.69 | 815,739 |
| 2023-12-21 | $10.16 | $11.33 | $10.15 | $11.22 | $11.22 | 736,438 |
| 2023-12-20 | $10.39 | $10.48 | $9.95 | $9.98 | $9.98 | 395,534 |
| 2023-12-19 | $10.36 | $11.08 | $10.20 | $10.45 | $10.45 | 664,738 |
| 2023-12-18 | $10.30 | $10.40 | $10.01 | $10.10 | $10.10 | 566,656 |
| 2023-12-15 | $10.70 | $10.81 | $10.24 | $10.24 | $10.24 | 1,327,914 |
| 2023-12-14 | $10.25 | $10.82 | $10.24 | $10.61 | $10.61 | 953,178 |
| 2023-12-13 | $9.37 | $10.09 | $9.21 | $10.08 | $10.08 | 1,361,066 |
| 2023-12-12 | $9.43 | $9.53 | $9.05 | $9.41 | $9.41 | 964,290 |
| 2023-12-11 | $9.74 | $9.76 | $9.23 | $9.45 | $9.45 | 542,937 |
| 2023-12-08 | $10.05 | $10.15 | $9.69 | $9.72 | $9.72 | 1,045,543 |
| 2023-12-07 | $9.64 | $10.05 | $9.55 | $10.05 | $10.05 | 1,160,587 |
| 2023-12-06 | $9.63 | $10.10 | $9.50 | $9.64 | $9.64 | 771,375 |
| 2023-12-05 | $9.92 | $9.92 | $9.35 | $9.47 | $9.47 | 1,158,477 |
| 2023-12-04 | $9.73 | $10.02 | $9.52 | $9.95 | $9.95 | 1,103,518 |
| 2023-12-01 | $9.30 | $9.79 | $9.11 | $9.73 | $9.73 | 961,210 |
| 2023-11-30 | $8.72 | $9.41 | $8.55 | $9.33 | $9.33 | 2,549,401 |
| 2023-11-29 | $8.16 | $8.85 | $8.16 | $8.63 | $8.63 | 863,976 |
| 2023-11-28 | $8.22 | $8.23 | $8.00 | $8.09 | $8.09 | 510,239 |
| 2023-11-27 | $8.23 | $8.40 | $8.12 | $8.27 | $8.27 | 503,327 |
| 2023-11-24 | $8.38 | $8.41 | $8.15 | $8.16 | $8.16 | 284,943 |
| 2023-11-22 | $8.24 | $8.52 | $8.14 | $8.35 | $8.35 | 542,123 |
| 2023-11-21 | $8.20 | $8.41 | $8.01 | $8.17 | $8.17 | 499,609 |
| 2023-11-20 | $8.51 | $8.60 | $8.15 | $8.29 | $8.29 | 694,684 |
| 2023-11-17 | $8.28 | $8.64 | $8.15 | $8.50 | $8.50 | 1,051,951 |
| 2023-11-16 | $8.25 | $8.41 | $7.80 | $8.21 | $8.21 | 1,174,058 |
| 2023-11-15 | $8.01 | $8.72 | $7.97 | $8.23 | $8.23 | 1,632,254 |
| 2023-11-14 | $7.75 | $8.04 | $7.61 | $7.98 | $7.98 | 1,022,902 |
| 2023-11-13 | $6.90 | $8.16 | $6.90 | $7.39 | $7.39 | 1,468,066 |
| 2023-11-10 | $7.23 | $7.23 | $6.33 | $6.87 | $6.87 | 1,783,282 |
| 2023-11-09 | $8.69 | $8.69 | $7.15 | $7.15 | $7.15 | 1,919,325 |
| 2023-11-08 | $8.30 | $8.34 | $7.87 | $8.03 | $8.03 | 1,106,351 |
| 2023-11-07 | $8.75 | $8.75 | $8.30 | $8.37 | $8.37 | 1,511,334 |
| 2023-11-06 | $8.83 | $8.94 | $8.55 | $8.71 | $8.71 | 1,262,193 |
| 2023-11-03 | $8.42 | $8.91 | $8.36 | $8.76 | $8.76 | 1,052,811 |
| 2023-11-02 | $7.49 | $8.74 | $7.49 | $8.28 | $8.28 | 1,563,043 |
| 2023-11-01 | $7.47 | $7.52 | $7.24 | $7.41 | $7.41 | 972,098 |
| 2023-10-31 | $7.19 | $7.82 | $7.14 | $7.51 | $7.51 | 1,234,975 |
| 2023-10-30 | $6.74 | $7.30 | $6.74 | $7.20 | $7.20 | 1,520,034 |
| 2023-10-27 | $6.56 | $6.98 | $6.48 | $6.73 | $6.73 | 1,219,572 |
| 2023-10-26 | $6.20 | $6.62 | $6.08 | $6.56 | $6.56 | 2,195,998 |
| 2023-10-25 | $6.45 | $6.61 | $6.12 | $6.29 | $6.29 | 1,812,752 |
| 2023-10-24 | $6.55 | $6.87 | $6.36 | $6.51 | $6.51 | 2,393,324 |
| 2023-10-23 | $6.70 | $6.74 | $6.24 | $6.30 | $6.30 | 1,130,113 |
| 2023-10-20 | $6.94 | $7.01 | $6.65 | $6.77 | $6.77 | 902,693 |
| 2023-10-19 | $7.32 | $7.32 | $6.92 | $6.96 | $6.96 | 1,980,140 |
| 2023-10-18 | $7.31 | $7.52 | $7.15 | $7.32 | $7.32 | 3,800,655 |
| 2023-10-17 | $7.42 | $7.76 | $7.23 | $7.34 | $7.34 | 1,123,859 |
| 2023-10-16 | $7.63 | $7.85 | $7.28 | $7.35 | $7.35 | 1,168,426 |
| 2023-10-13 | $7.23 | $7.70 | $7.05 | $7.63 | $7.63 | 2,060,777 |
| 2023-10-12 | $7.00 | $7.61 | $6.90 | $7.22 | $7.22 | 3,842,029 |
| 2023-10-11 | $7.00 | $7.36 | $6.36 | $7.13 | $7.13 | 18,665,101 |
| 2023-10-10 | $14.30 | $14.30 | $13.80 | $13.99 | $13.99 | 1,166,400 |
| 2023-10-09 | $14.01 | $14.49 | $13.91 | $14.09 | $14.09 | 670,100 |
| 2023-10-06 | $15.22 | $15.31 | $14.41 | $14.44 | $14.44 | 553,291 |
| 2023-10-05 | $14.93 | $15.38 | $14.76 | $15.38 | $15.38 | 639,575 |
| 2023-10-04 | $15.45 | $15.72 | $14.70 | $14.95 | $14.95 | 529,350 |
| 2023-10-03 | $15.00 | $15.75 | $14.70 | $15.72 | $15.72 | 609,626 |
| 2023-10-02 | $14.93 | $15.29 | $14.71 | $15.20 | $15.20 | 465,207 |
| 2023-09-29 | $15.25 | $15.41 | $14.73 | $14.99 | $14.99 | 441,376 |
| 2023-09-28 | $15.51 | $15.52 | $15.00 | $15.14 | $15.14 | 379,232 |
| 2023-09-27 | $15.75 | $15.99 | $15.16 | $15.22 | $15.22 | 452,857 |
| 2023-09-26 | $16.00 | $16.33 | $15.61 | $15.68 | $15.68 | 418,358 |
| 2023-09-25 | $15.58 | $16.24 | $15.28 | $16.04 | $16.04 | 514,740 |
| 2023-09-22 | $15.75 | $16.14 | $15.30 | $15.71 | $15.71 | 599,403 |
| 2023-09-21 | $15.23 | $16.15 | $15.03 | $15.68 | $15.68 | 733,217 |
| 2023-09-20 | $16.54 | $16.60 | $15.94 | $15.98 | $15.98 | 640,754 |
| 2023-09-19 | $16.50 | $16.69 | $16.22 | $16.42 | $16.42 | 568,079 |
| 2023-09-18 | $16.82 | $16.82 | $16.20 | $16.52 | $16.52 | 874,915 |
| 2023-09-15 | $17.18 | $17.29 | $16.72 | $16.92 | $16.92 | 1,113,598 |
| 2023-09-14 | $17.83 | $18.02 | $17.12 | $17.16 | $17.16 | 458,332 |
| 2023-09-13 | $17.57 | $17.98 | $17.57 | $17.79 | $17.79 | 478,750 |
| 2023-09-12 | $18.68 | $18.92 | $17.56 | $17.58 | $17.58 | 543,085 |
| 2023-09-11 | $18.61 | $19.24 | $18.52 | $18.68 | $18.68 | 474,467 |
| 2023-09-08 | $18.51 | $18.90 | $18.37 | $18.60 | $18.60 | 398,940 |
| 2023-09-07 | $18.99 | $19.18 | $18.23 | $18.59 | $18.59 | 573,171 |
| 2023-09-06 | $18.96 | $19.63 | $18.78 | $19.08 | $19.08 | 704,892 |
| 2023-09-05 | $19.52 | $19.58 | $18.46 | $18.60 | $18.60 | 499,544 |
| 2023-09-01 | $19.46 | $19.76 | $19.28 | $19.69 | $19.69 | 464,383 |
| 2023-08-31 | $20.39 | $20.42 | $19.27 | $19.32 | $19.32 | 612,031 |
| 2023-08-30 | $20.31 | $20.47 | $20.03 | $20.33 | $20.33 | 467,309 |
| 2023-08-29 | $20.24 | $20.44 | $19.81 | $20.27 | $20.27 | 485,135 |
| 2023-08-28 | $20.42 | $20.73 | $20.17 | $20.29 | $20.29 | 464,402 |
| 2023-08-25 | $20.77 | $20.82 | $19.70 | $20.18 | $20.18 | 778,326 |
| 2023-08-24 | $21.59 | $21.59 | $20.60 | $20.67 | $20.67 | 618,701 |
| 2023-08-23 | $21.71 | $22.15 | $21.29 | $21.72 | $21.72 | 822,136 |
| 2023-08-22 | $21.60 | $22.16 | $21.26 | $21.82 | $21.82 | 647,193 |
| 2023-08-21 | $21.18 | $21.70 | $20.90 | $21.63 | $21.63 | 612,278 |
| 2023-08-18 | $20.67 | $21.30 | $20.53 | $21.25 | $21.25 | 677,406 |
| 2023-08-17 | $20.31 | $20.84 | $19.96 | $20.76 | $20.76 | 544,735 |
| 2023-08-16 | $19.87 | $20.30 | $19.84 | $20.20 | $20.20 | 439,014 |
| 2023-08-15 | $19.72 | $20.04 | $19.72 | $19.90 | $19.90 | 437,088 |
| 2023-08-14 | $19.61 | $19.96 | $19.42 | $19.92 | $19.92 | 341,318 |
| 2023-08-11 | $19.65 | $19.81 | $19.42 | $19.75 | $19.75 | 559,964 |
| 2023-08-10 | $20.48 | $20.61 | $19.74 | $19.74 | $19.74 | 553,459 |
| 2023-08-09 | $20.09 | $20.53 | $19.72 | $20.39 | $20.39 | 454,363 |
| 2023-08-08 | $20.35 | $20.35 | $19.56 | $20.09 | $20.09 | 483,377 |
| 2023-08-07 | $21.23 | $21.25 | $20.39 | $20.48 | $20.48 | 483,272 |
| 2023-08-04 | $21.00 | $21.27 | $20.31 | $21.24 | $21.24 | 1,094,548 |
| 2023-08-03 | $22.14 | $22.54 | $20.99 | $21.13 | $21.13 | 806,006 |
| 2023-08-02 | $22.94 | $23.17 | $21.12 | $22.07 | $22.07 | 1,457,239 |
| 2023-08-01 | $22.84 | $23.36 | $22.40 | $22.91 | $22.91 | 992,655 |
| 2023-07-31 | $23.32 | $23.46 | $22.46 | $22.84 | $22.84 | 861,744 |
| 2023-07-28 | $22.89 | $23.27 | $22.22 | $23.15 | $23.15 | 852,478 |
| 2023-07-27 | $23.12 | $23.19 | $22.15 | $22.39 | $22.39 | 704,101 |
| 2023-07-26 | $22.00 | $23.74 | $21.81 | $23.12 | $23.12 | 1,677,038 |
| 2023-07-25 | $20.43 | $22.00 | $20.10 | $21.91 | $21.91 | 1,233,502 |
| 2023-07-24 | $20.26 | $20.70 | $20.10 | $20.47 | $20.47 | 1,004,190 |
| 2023-07-21 | $20.45 | $21.08 | $19.82 | $20.30 | $20.30 | 1,018,724 |
| 2023-07-20 | $20.54 | $20.74 | $19.64 | $20.34 | $20.34 | 1,414,755 |
| 2023-07-19 | $21.70 | $21.88 | $20.27 | $20.48 | $20.48 | 1,461,480 |
| 2023-07-18 | $21.53 | $22.79 | $20.89 | $21.48 | $21.48 | 1,625,344 |
| 2023-07-17 | $21.80 | $22.90 | $21.49 | $22.61 | $22.61 | 1,207,667 |
| 2023-07-14 | $21.68 | $21.99 | $20.95 | $21.84 | $21.84 | 1,924,824 |
| 2023-07-13 | $23.30 | $23.51 | $21.55 | $21.68 | $21.68 | 1,921,313 |
| 2023-07-12 | $25.77 | $26.35 | $21.62 | $23.32 | $23.32 | 9,342,205 |
| 2023-07-11 | $31.67 | $33.13 | $31.19 | $32.65 | $32.65 | 885,385 |
| 2023-07-10 | $30.40 | $31.66 | $29.93 | $31.65 | $31.65 | 1,071,080 |
| 2023-07-07 | $30.46 | $30.97 | $29.99 | $30.40 | $30.40 | 651,627 |
| 2023-07-06 | $31.26 | $31.29 | $30.52 | $30.61 | $30.61 | 511,763 |
| 2023-07-05 | $31.90 | $32.00 | $31.24 | $31.63 | $31.63 | 751,796 |
| 2023-07-03 | $32.40 | $32.70 | $31.74 | $31.98 | $31.98 | 387,563 |
| 2023-06-30 | $32.79 | $33.01 | $31.54 | $32.49 | $32.49 | 625,275 |
| 2023-06-29 | $32.45 | $32.94 | $32.03 | $32.62 | $32.62 | 371,195 |
| 2023-06-28 | $32.33 | $33.05 | $31.96 | $32.66 | $32.66 | 351,043 |
| 2023-06-27 | $33.40 | $33.78 | $31.68 | $32.26 | $32.26 | 700,442 |
| 2023-06-26 | $32.69 | $33.43 | $32.10 | $33.24 | $33.24 | 369,972 |
| 2023-06-23 | $33.41 | $33.46 | $32.64 | $32.75 | $32.75 | 606,995 |
| 2023-06-22 | $33.54 | $34.13 | $32.42 | $33.79 | $33.79 | 585,625 |
| 2023-06-21 | $32.74 | $33.86 | $32.04 | $33.57 | $33.57 | 620,664 |
| 2023-06-20 | $31.61 | $33.31 | $31.61 | $32.80 | $32.80 | 480,728 |
| 2023-06-16 | $33.47 | $33.64 | $31.50 | $31.96 | $31.96 | 1,036,655 |
| 2023-06-15 | $31.95 | $33.07 | $31.72 | $32.90 | $32.90 | 482,527 |
| 2023-06-14 | $33.22 | $33.98 | $31.96 | $31.99 | $31.99 | 535,064 |
| 2023-06-13 | $32.13 | $33.93 | $32.13 | $33.17 | $33.17 | 383,777 |
| 2023-06-12 | $32.13 | $32.52 | $31.74 | $32.18 | $32.18 | 405,009 |
| 2023-06-09 | $31.40 | $32.18 | $31.19 | $31.95 | $31.95 | 500,586 |
| 2023-06-08 | $31.51 | $32.65 | $31.21 | $31.43 | $31.43 | 685,686 |
| 2023-06-07 | $30.22 | $31.81 | $30.09 | $31.64 | $31.64 | 563,173 |
| 2023-06-06 | $29.71 | $30.04 | $28.98 | $30.02 | $30.02 | 535,695 |
| 2023-06-05 | $30.24 | $30.32 | $29.39 | $29.76 | $29.76 | 629,600 |
| 2023-06-02 | $31.37 | $31.45 | $30.24 | $30.31 | $30.31 | 506,406 |
| 2023-06-01 | $30.18 | $31.43 | $29.80 | $31.09 | $31.09 | 426,854 |
| 2023-05-31 | $30.22 | $30.60 | $29.76 | $30.19 | $30.19 | 395,677 |
| 2023-05-30 | $30.65 | $30.97 | $29.89 | $30.22 | $30.22 | 510,625 |
| 2023-05-26 | $29.79 | $30.98 | $29.20 | $30.65 | $30.65 | 801,139 |
| 2023-05-25 | $32.02 | $32.02 | $29.89 | $29.92 | $29.92 | 541,671 |
| 2023-05-24 | $31.09 | $32.53 | $30.50 | $32.34 | $32.34 | 608,441 |
| 2023-05-23 | $31.49 | $33.57 | $31.10 | $31.52 | $31.52 | 915,921 |
| 2023-05-22 | $30.95 | $32.09 | $30.55 | $31.46 | $31.46 | 875,291 |
| 2023-05-19 | $32.47 | $32.47 | $30.50 | $30.79 | $30.79 | 626,836 |
| 2023-05-18 | $32.67 | $32.95 | $31.81 | $32.16 | $32.16 | 481,760 |
| 2023-05-17 | $34.16 | $34.18 | $31.92 | $32.67 | $32.67 | 634,155 |
| 2023-05-16 | $34.53 | $34.94 | $33.98 | $34.14 | $34.14 | 753,874 |
| 2023-05-15 | $34.43 | $34.73 | $32.56 | $34.52 | $34.52 | 1,120,161 |
| 2023-05-12 | $37.15 | $37.99 | $36.24 | $36.56 | $36.56 | 508,533 |
| 2023-05-11 | $35.51 | $37.22 | $35.24 | $36.92 | $36.92 | 1,037,622 |
| 2023-05-10 | $37.50 | $37.50 | $34.41 | $36.01 | $36.01 | 1,984,227 |
| 2023-05-09 | $42.44 | $42.99 | $41.47 | $41.82 | $41.82 | 530,559 |
| 2023-05-08 | $42.59 | $43.52 | $41.51 | $42.95 | $42.95 | 353,368 |
| 2023-05-05 | $42.22 | $42.89 | $41.35 | $42.63 | $42.63 | 526,764 |
| 2023-05-04 | $41.72 | $42.48 | $40.86 | $41.78 | $41.78 | 453,770 |
| 2023-05-03 | $42.06 | $43.37 | $41.74 | $41.81 | $41.81 | 336,929 |
| 2023-05-02 | $43.79 | $44.11 | $41.96 | $42.07 | $42.07 | 348,643 |
| 2023-05-01 | $43.79 | $45.02 | $43.54 | $44.19 | $44.19 | 241,871 |
| 2023-04-28 | $43.68 | $45.07 | $43.61 | $44.02 | $44.02 | 272,729 |
| 2023-04-27 | $44.29 | $45.09 | $43.65 | $44.01 | $44.01 | 317,259 |
| 2023-04-26 | $44.64 | $44.64 | $43.54 | $44.29 | $44.29 | 546,407 |
| 2023-04-25 | $44.96 | $45.41 | $43.89 | $44.49 | $44.49 | 648,759 |
| 2023-04-24 | $46.02 | $46.57 | $45.18 | $45.39 | $45.39 | 308,516 |
| 2023-04-21 | $44.11 | $46.51 | $43.87 | $46.14 | $46.14 | 544,736 |
| 2023-04-20 | $43.56 | $44.71 | $43.40 | $44.03 | $44.03 | 326,321 |
| 2023-04-19 | $44.16 | $44.80 | $43.60 | $44.07 | $44.07 | 559,197 |
| 2023-04-18 | $43.25 | $44.30 | $42.63 | $44.20 | $44.20 | 651,639 |
| 2023-04-17 | $41.63 | $43.46 | $40.69 | $43.25 | $43.25 | 709,375 |
| 2023-04-14 | $41.25 | $41.25 | $40.07 | $41.18 | $41.18 | 411,847 |
| 2023-04-13 | $39.21 | $41.15 | $39.21 | $41.06 | $41.06 | 398,296 |
| 2023-04-12 | $40.22 | $40.77 | $38.81 | $38.99 | $38.99 | 423,993 |
| 2023-04-11 | $39.83 | $40.10 | $39.14 | $39.66 | $39.66 | 540,576 |
| 2023-04-10 | $39.12 | $39.54 | $38.50 | $39.43 | $39.43 | 413,779 |
| 2023-04-06 | $39.01 | $40.03 | $39.01 | $39.31 | $39.31 | 433,783 |
| 2023-04-05 | $38.71 | $39.50 | $38.16 | $39.42 | $39.42 | 357,403 |
| 2023-04-04 | $40.20 | $40.59 | $38.96 | $39.05 | $39.05 | 446,772 |
| 2023-04-03 | $40.43 | $40.83 | $38.63 | $40.20 | $40.20 | 762,394 |
| 2023-03-31 | $40.01 | $40.64 | $39.07 | $39.13 | $39.13 | 735,001 |
| 2023-03-30 | $39.21 | $39.31 | $38.35 | $38.93 | $38.93 | 413,772 |
| 2023-03-29 | $38.69 | $39.33 | $38.27 | $38.66 | $38.66 | 337,247 |
| 2023-03-28 | $38.65 | $39.14 | $38.33 | $38.65 | $38.65 | 535,906 |
| 2023-03-27 | $38.90 | $39.17 | $38.33 | $38.65 | $38.65 | 615,420 |
| 2023-03-24 | $38.51 | $38.85 | $37.03 | $38.09 | $38.09 | 786,784 |
| 2023-03-23 | $41.30 | $42.33 | $37.99 | $38.66 | $38.66 | 1,141,410 |
| 2023-03-22 | $42.09 | $42.98 | $41.05 | $41.10 | $41.10 | 608,516 |
| 2023-03-21 | $42.27 | $42.58 | $41.62 | $42.01 | $42.01 | 578,110 |
| 2023-03-20 | $41.26 | $42.05 | $39.93 | $41.60 | $41.60 | 738,199 |
| 2023-03-17 | $43.39 | $43.39 | $39.29 | $40.85 | $40.85 | 1,209,338 |
| 2023-03-16 | $41.41 | $44.08 | $41.14 | $43.64 | $43.64 | 619,790 |
| 2023-03-15 | $41.05 | $42.32 | $40.47 | $42.15 | $42.15 | 538,116 |
| 2023-03-14 | $42.75 | $43.37 | $41.18 | $42.03 | $42.03 | 712,997 |
| 2023-03-13 | $42.19 | $43.31 | $41.15 | $41.45 | $41.45 | 989,776 |
| 2023-03-10 | $45.62 | $45.62 | $41.95 | $42.75 | $42.75 | 1,020,354 |
| 2023-03-09 | $46.47 | $46.61 | $44.20 | $44.57 | $44.57 | 595,178 |
| 2023-03-08 | $46.70 | $46.73 | $45.74 | $46.47 | $46.47 | 310,868 |
| 2023-03-07 | $47.91 | $48.42 | $45.75 | $46.74 | $46.74 | 517,956 |
| 2023-03-06 | $47.22 | $48.44 | $47.08 | $47.89 | $47.89 | 542,801 |
| 2023-03-03 | $46.37 | $47.66 | $46.33 | $47.29 | $47.29 | 804,518 |
| 2023-03-02 | $47.70 | $47.79 | $45.92 | $46.24 | $46.24 | 819,923 |
| 2023-03-01 | $50.00 | $50.53 | $47.26 | $47.82 | $47.82 | 2,014,433 |
| 2023-02-28 | $53.13 | $54.69 | $52.68 | $52.99 | $52.99 | 731,909 |
| 2023-02-27 | $53.54 | $54.00 | $52.57 | $53.40 | $53.40 | 489,354 |
| 2023-02-24 | $52.11 | $53.32 | $51.11 | $53.26 | $53.26 | 424,839 |
| 2023-02-23 | $53.16 | $54.20 | $52.57 | $52.87 | $52.87 | 406,261 |
| 2023-02-22 | $51.74 | $53.22 | $50.97 | $52.84 | $52.84 | 362,605 |
| 2023-02-21 | $53.09 | $53.84 | $51.64 | $51.68 | $51.68 | 367,616 |
| 2023-02-17 | $53.02 | $54.16 | $52.73 | $53.90 | $53.90 | 593,298 |
| 2023-02-16 | $49.55 | $53.16 | $48.87 | $52.72 | $52.72 | 621,056 |
| 2023-02-15 | $49.86 | $51.45 | $49.66 | $50.31 | $50.31 | 250,422 |
| 2023-02-14 | $49.72 | $51.42 | $49.72 | $50.49 | $50.49 | 288,637 |
| 2023-02-13 | $50.91 | $51.80 | $49.87 | $49.99 | $49.99 | 267,420 |
| 2023-02-10 | $48.53 | $51.54 | $48.11 | $50.64 | $50.64 | 370,266 |
| 2023-02-09 | $51.54 | $51.92 | $48.79 | $48.83 | $48.83 | 427,624 |
| 2023-02-08 | $51.96 | $52.38 | $50.45 | $51.21 | $51.21 | 290,331 |
| 2023-02-07 | $51.10 | $52.29 | $50.16 | $52.20 | $52.20 | 432,548 |
| 2023-02-06 | $54.47 | $54.79 | $51.63 | $52.27 | $52.27 | 263,284 |
| 2023-02-03 | $54.04 | $56.06 | $54.04 | $54.81 | $54.81 | 283,771 |
| 2023-02-02 | $56.40 | $57.96 | $54.42 | $54.85 | $54.85 | 510,604 |
| 2023-02-01 | $54.05 | $55.90 | $54.00 | $55.57 | $55.57 | 264,483 |
| 2023-01-31 | $54.40 | $54.98 | $51.73 | $54.36 | $54.36 | 357,955 |
| 2023-01-30 | $54.74 | $55.71 | $53.88 | $54.20 | $54.20 | 303,514 |
| 2023-01-27 | $53.55 | $55.15 | $53.32 | $54.95 | $54.95 | 269,912 |
| 2023-01-26 | $53.98 | $54.70 | $53.01 | $53.82 | $53.82 | 154,419 |
| 2023-01-25 | $53.27 | $53.98 | $52.43 | $53.51 | $53.51 | 298,343 |
| 2023-01-24 | $53.66 | $55.27 | $52.96 | $53.89 | $53.89 | 236,036 |
| 2023-01-23 | $54.00 | $54.47 | $52.80 | $53.89 | $53.89 | 287,531 |
| 2023-01-20 | $53.40 | $53.79 | $50.36 | $53.64 | $53.64 | 562,773 |
| 2023-01-19 | $54.21 | $55.23 | $52.68 | $52.86 | $52.86 | 293,450 |
| 2023-01-18 | $54.89 | $57.02 | $54.44 | $54.53 | $54.53 | 344,396 |
| 2023-01-17 | $57.20 | $57.20 | $53.85 | $54.47 | $54.47 | 525,331 |
| 2023-01-13 | $54.98 | $58.04 | $54.87 | $57.79 | $57.79 | 449,114 |
| 2023-01-12 | $53.64 | $55.00 | $52.67 | $54.94 | $54.94 | 218,146 |
| 2023-01-11 | $51.53 | $54.71 | $50.60 | $53.56 | $53.56 | 484,194 |
| 2023-01-10 | $50.03 | $51.92 | $50.03 | $51.56 | $51.56 | 251,286 |
| 2023-01-09 | $51.42 | $51.42 | $48.89 | $49.95 | $49.95 | 221,336 |
| 2023-01-06 | $49.93 | $50.74 | $49.01 | $50.53 | $50.53 | 428,389 |
| 2023-01-05 | $50.20 | $51.11 | $48.57 | $49.61 | $49.61 | 219,013 |
| 2023-01-04 | $50.43 | $50.93 | $49.05 | $50.44 | $50.44 | 354,369 |
| 2023-01-03 | $52.87 | $53.70 | $49.45 | $50.00 | $50.00 | 452,579 |
| 2022-12-30 | $53.49 | $53.68 | $52.38 | $52.85 | $52.85 | 226,848 |
| 2022-12-29 | $53.59 | $54.70 | $52.57 | $53.97 | $53.97 | 234,012 |
| 2022-12-28 | $53.70 | $53.70 | $52.78 | $52.84 | $52.84 | 222,603 |
| 2022-12-27 | $54.00 | $54.09 | $52.34 | $52.85 | $52.85 | 161,584 |
| 2022-12-23 | $54.61 | $55.53 | $53.33 | $54.00 | $54.00 | 314,145 |
| 2022-12-22 | $55.00 | $55.74 | $53.79 | $54.88 | $54.88 | 363,848 |
| 2022-12-21 | $55.17 | $56.44 | $54.06 | $55.27 | $55.27 | 388,436 |
| 2022-12-20 | $52.52 | $55.39 | $51.90 | $54.95 | $54.95 | 302,338 |
| 2022-12-19 | $53.36 | $53.72 | $51.51 | $52.96 | $52.96 | 589,982 |
| 2022-12-16 | $54.11 | $55.36 | $53.00 | $53.52 | $53.52 | 977,079 |
| 2022-12-15 | $53.96 | $55.12 | $53.12 | $55.03 | $55.03 | 524,562 |
| 2022-12-14 | $56.10 | $56.70 | $54.12 | $55.13 | $55.13 | 441,390 |
| 2022-12-13 | $55.00 | $56.73 | $54.81 | $56.20 | $56.20 | 584,554 |
| 2022-12-12 | $53.58 | $54.56 | $53.17 | $53.65 | $53.65 | 423,359 |
| 2022-12-09 | $53.23 | $54.28 | $52.95 | $53.03 | $53.03 | 233,635 |
| 2022-12-08 | $53.23 | $54.19 | $52.47 | $53.44 | $53.44 | 233,205 |
| 2022-12-07 | $52.36 | $54.26 | $52.36 | $52.88 | $52.88 | 329,332 |
| 2022-12-06 | $53.76 | $53.76 | $52.13 | $52.60 | $52.60 | 256,627 |
| 2022-12-05 | $54.32 | $54.32 | $52.93 | $53.65 | $53.65 | 275,809 |
| 2022-12-02 | $52.20 | $54.80 | $51.26 | $54.52 | $54.52 | 444,517 |
| 2022-12-01 | $53.00 | $54.20 | $52.52 | $53.25 | $53.25 | 551,567 |
| 2022-11-30 | $52.00 | $53.46 | $51.52 | $53.25 | $53.25 | 471,806 |
| 2022-11-29 | $51.22 | $52.09 | $51.22 | $51.97 | $51.97 | 308,729 |
| 2022-11-28 | $52.14 | $52.34 | $50.92 | $51.41 | $51.41 | 317,973 |
| 2022-11-25 | $52.00 | $52.76 | $51.63 | $52.16 | $52.16 | 202,884 |
| 2022-11-23 | $51.00 | $54.04 | $50.78 | $52.09 | $52.09 | 605,620 |
| 2022-11-22 | $50.00 | $52.00 | $49.36 | $50.90 | $50.90 | 481,124 |
| 2022-11-21 | $50.98 | $51.16 | $48.95 | $49.36 | $49.36 | 321,332 |
| 2022-11-18 | $51.25 | $51.56 | $50.18 | $51.08 | $51.08 | 445,892 |
| 2022-11-17 | $51.00 | $51.18 | $49.43 | $49.90 | $49.90 | 524,407 |
| 2022-11-16 | $51.10 | $52.65 | $50.04 | $52.46 | $52.46 | 650,673 |
| 2022-11-15 | $49.84 | $52.00 | $49.17 | $50.69 | $50.69 | 869,665 |
| 2022-11-14 | $49.04 | $49.61 | $47.46 | $48.75 | $48.75 | 945,846 |
| 2022-11-11 | $48.90 | $51.49 | $48.44 | $49.21 | $49.21 | 853,026 |
| 2022-11-10 | $47.96 | $48.56 | $46.50 | $48.42 | $48.42 | 917,630 |
| 2022-11-09 | $49.99 | $50.00 | $42.51 | $44.95 | $44.95 | 1,293,594 |
| 2022-11-08 | $42.39 | $43.22 | $40.39 | $42.16 | $42.16 | 553,878 |
| 2022-11-07 | $42.50 | $43.43 | $41.26 | $42.14 | $42.14 | 326,615 |
| 2022-11-04 | $43.30 | $44.55 | $41.14 | $42.50 | $42.50 | 316,068 |
| 2022-11-03 | $42.28 | $43.20 | $41.02 | $42.43 | $42.43 | 280,374 |
| 2022-11-02 | $43.91 | $45.93 | $43.04 | $43.12 | $43.12 | 387,613 |
| 2022-11-01 | $44.17 | $45.87 | $43.95 | $44.13 | $44.13 | 254,044 |
| 2022-10-31 | $44.96 | $45.59 | $43.67 | $44.08 | $44.08 | 446,556 |
| 2022-10-28 | $45.19 | $47.29 | $44.21 | $45.40 | $45.40 | 445,538 |
| 2022-10-27 | $46.12 | $46.79 | $44.15 | $44.89 | $44.89 | 283,652 |
| 2022-10-26 | $45.34 | $48.31 | $45.14 | $45.82 | $45.82 | 435,190 |
| 2022-10-25 | $43.04 | $45.64 | $43.04 | $44.89 | $44.89 | 591,097 |
| 2022-10-24 | $42.78 | $43.16 | $40.25 | $42.91 | $42.91 | 567,873 |
| 2022-10-21 | $41.92 | $43.22 | $40.39 | $42.43 | $42.43 | 465,441 |
| 2022-10-20 | $42.38 | $43.50 | $41.50 | $41.70 | $41.70 | 468,800 |
| 2022-10-19 | $44.50 | $44.97 | $42.37 | $42.60 | $42.60 | 1,900,196 |
| 2022-10-18 | $42.92 | $47.99 | $42.01 | $45.33 | $45.33 | 1,676,024 |
| 2022-10-17 | $41.58 | $42.86 | $40.67 | $42.47 | $42.47 | 346,404 |
| 2022-10-14 | $42.64 | $43.11 | $40.51 | $40.54 | $40.54 | 179,183 |
| 2022-10-13 | $41.62 | $43.22 | $40.60 | $42.36 | $42.36 | 357,993 |
| 2022-10-12 | $43.16 | $43.67 | $41.62 | $42.63 | $42.63 | 208,313 |
| 2022-10-11 | $42.37 | $43.38 | $40.69 | $42.95 | $42.95 | 243,031 |
| 2022-10-10 | $42.13 | $42.81 | $40.19 | $42.34 | $42.34 | 332,275 |
| 2022-10-07 | $45.06 | $45.44 | $41.78 | $42.23 | $42.23 | 450,770 |
| 2022-10-06 | $47.72 | $48.53 | $44.27 | $46.09 | $46.09 | 353,552 |
| 2022-10-05 | $47.02 | $48.10 | $45.67 | $47.61 | $47.61 | 186,196 |
| 2022-10-04 | $47.90 | $49.00 | $47.25 | $47.78 | $47.78 | 328,755 |
| 2022-10-03 | $44.77 | $46.97 | $43.86 | $46.55 | $46.55 | 336,956 |
| 2022-09-30 | $46.63 | $47.58 | $44.85 | $45.00 | $45.00 | 288,134 |
| 2022-09-29 | $47.61 | $48.19 | $45.78 | $46.73 | $46.73 | 375,922 |
| 2022-09-28 | $44.34 | $48.33 | $44.25 | $47.94 | $47.94 | 640,139 |
| 2022-09-27 | $42.43 | $43.94 | $41.97 | $43.85 | $43.85 | 289,364 |
| 2022-09-26 | $39.96 | $42.15 | $39.91 | $41.67 | $41.67 | 233,649 |
| 2022-09-23 | $40.46 | $40.93 | $38.71 | $40.04 | $40.04 | 286,979 |
| 2022-09-22 | $42.37 | $42.82 | $39.88 | $40.96 | $40.96 | 376,273 |
| 2022-09-21 | $43.53 | $44.58 | $42.48 | $42.63 | $42.63 | 300,742 |
| 2022-09-20 | $42.43 | $43.87 | $41.66 | $43.26 | $43.26 | 264,686 |
| 2022-09-19 | $43.48 | $43.96 | $41.64 | $42.98 | $42.98 | 500,805 |
| 2022-09-16 | $43.69 | $44.58 | $42.72 | $44.11 | $44.11 | 462,818 |
| 2022-09-15 | $42.45 | $44.87 | $42.45 | $44.81 | $44.81 | 231,939 |
| 2022-09-14 | $41.98 | $43.10 | $41.65 | $42.95 | $42.95 | 455,621 |
| 2022-09-13 | $41.92 | $43.15 | $41.11 | $41.96 | $41.96 | 321,182 |
| 2022-09-12 | $44.27 | $45.01 | $43.13 | $43.73 | $43.73 | 153,317 |
| 2022-09-09 | $42.69 | $44.46 | $42.69 | $44.26 | $44.26 | 354,726 |
| 2022-09-08 | $40.83 | $42.60 | $39.77 | $42.28 | $42.28 | 176,312 |
| 2022-09-07 | $38.75 | $41.50 | $38.42 | $41.38 | $41.38 | 254,969 |
| 2022-09-06 | $39.45 | $39.98 | $38.32 | $38.79 | $38.79 | 265,365 |
| 2022-09-02 | $40.63 | $40.77 | $39.23 | $39.61 | $39.61 | 154,182 |
| 2022-09-01 | $38.93 | $40.02 | $38.43 | $40.01 | $40.01 | 184,764 |
| 2022-08-31 | $39.25 | $40.59 | $38.96 | $39.83 | $39.83 | 232,497 |
| 2022-08-30 | $40.18 | $40.76 | $38.95 | $38.97 | $38.97 | 196,453 |
| 2022-08-29 | $41.15 | $41.38 | $39.75 | $39.89 | $39.89 | 246,708 |
| 2022-08-26 | $43.38 | $43.50 | $41.38 | $41.62 | $41.62 | 142,064 |
| 2022-08-25 | $43.27 | $43.94 | $42.61 | $43.50 | $43.50 | 181,400 |
| 2022-08-24 | $43.26 | $44.15 | $41.98 | $42.80 | $42.80 | 176,604 |
| 2022-08-23 | $43.24 | $43.72 | $42.15 | $42.88 | $42.88 | 220,768 |
| 2022-08-22 | $42.71 | $44.12 | $42.33 | $43.15 | $43.15 | 314,277 |
| 2022-08-19 | $44.74 | $44.74 | $42.62 | $43.15 | $43.15 | 223,784 |
| 2022-08-18 | $44.18 | $45.55 | $42.11 | $44.83 | $44.83 | 300,226 |
| 2022-08-17 | $47.15 | $47.15 | $43.50 | $44.29 | $44.29 | 471,213 |
| 2022-08-16 | $48.90 | $48.90 | $47.10 | $47.77 | $47.77 | 186,787 |
| 2022-08-15 | $47.25 | $49.55 | $47.25 | $49.20 | $49.20 | 281,862 |
| 2022-08-12 | $48.60 | $48.60 | $47.29 | $48.14 | $48.14 | 182,783 |
| 2022-08-11 | $48.29 | $49.44 | $47.38 | $48.38 | $48.38 | 211,951 |
| 2022-08-10 | $46.87 | $49.23 | $46.01 | $48.00 | $48.00 | 283,714 |
| 2022-08-09 | $48.43 | $48.99 | $45.87 | $46.13 | $46.13 | 428,748 |
| 2022-08-08 | $48.13 | $49.91 | $47.94 | $48.88 | $48.88 | 243,263 |
| 2022-08-05 | $46.60 | $48.55 | $46.08 | $47.73 | $47.73 | 336,473 |
| 2022-08-04 | $46.95 | $47.63 | $46.19 | $47.18 | $47.18 | 221,252 |
| 2022-08-03 | $48.10 | $48.25 | $46.74 | $47.01 | $47.01 | 177,892 |
| 2022-08-02 | $44.53 | $47.74 | $44.46 | $47.49 | $47.49 | 258,339 |
| 2022-08-01 | $44.83 | $45.66 | $44.22 | $45.25 | $45.25 | 332,180 |
| 2022-07-29 | $45.38 | $46.48 | $44.91 | $45.51 | $45.51 | 321,569 |
| 2022-07-28 | $45.21 | $46.33 | $44.25 | $45.57 | $45.57 | 550,342 |
| 2022-07-27 | $44.98 | $45.41 | $42.58 | $45.05 | $45.05 | 641,418 |
| 2022-07-26 | $41.53 | $43.14 | $40.12 | $43.14 | $43.14 | 358,121 |
| 2022-07-25 | $41.16 | $41.84 | $39.20 | $41.61 | $41.61 | 660,979 |
| 2022-07-22 | $43.47 | $44.46 | $41.18 | $41.51 | $41.51 | 442,067 |
| 2022-07-21 | $40.72 | $43.93 | $40.44 | $43.66 | $43.66 | 404,116 |
| 2022-07-20 | $39.35 | $41.09 | $38.76 | $40.57 | $40.57 | 304,855 |
| 2022-07-19 | $39.37 | $39.93 | $38.67 | $39.46 | $39.46 | 195,576 |
| 2022-07-18 | $39.28 | $39.97 | $38.48 | $38.81 | $38.81 | 265,275 |
| 2022-07-15 | $37.39 | $39.80 | $36.85 | $38.91 | $38.91 | 457,020 |
| 2022-07-14 | $36.91 | $37.04 | $35.73 | $36.98 | $36.98 | 134,863 |
| 2022-07-13 | $36.99 | $38.39 | $36.58 | $37.46 | $37.46 | 288,604 |
| 2022-07-12 | $40.40 | $41.46 | $36.83 | $38.00 | $38.00 | 327,852 |
| 2022-07-11 | $39.88 | $40.99 | $39.05 | $39.93 | $39.93 | 493,150 |
| 2022-07-08 | $40.37 | $42.68 | $39.49 | $42.19 | $42.19 | 281,120 |
| 2022-07-07 | $39.68 | $41.66 | $39.05 | $41.01 | $41.01 | 278,360 |
| 2022-07-06 | $39.59 | $41.31 | $38.94 | $39.62 | $39.62 | 179,867 |
| 2022-07-05 | $38.38 | $39.64 | $37.63 | $39.49 | $39.49 | 286,686 |
| 2022-07-01 | $36.69 | $39.06 | $35.88 | $38.94 | $38.94 | 214,974 |
| 2022-06-30 | $37.26 | $37.49 | $35.72 | $36.39 | $36.39 | 263,574 |
| 2022-06-29 | $37.40 | $37.96 | $36.44 | $37.50 | $37.50 | 212,599 |
| 2022-06-28 | $38.74 | $39.27 | $37.39 | $37.52 | $37.52 | 150,387 |
| 2022-06-27 | $39.53 | $40.32 | $38.35 | $38.71 | $38.71 | 276,869 |
| 2022-06-24 | $39.65 | $39.88 | $38.41 | $39.63 | $39.63 | 441,180 |
| 2022-06-23 | $35.69 | $39.23 | $35.69 | $39.17 | $39.17 | 292,834 |
| 2022-06-22 | $34.11 | $36.25 | $33.74 | $35.37 | $35.37 | 326,624 |
| 2022-06-21 | $35.40 | $35.64 | $33.82 | $34.60 | $34.60 | 376,417 |
| 2022-06-17 | $33.54 | $35.15 | $32.25 | $34.52 | $34.52 | 454,878 |
| 2022-06-16 | $34.02 | $34.02 | $31.82 | $33.17 | $33.17 | 486,075 |
| 2022-06-15 | $32.67 | $35.67 | $32.67 | $35.23 | $35.23 | 360,907 |
| 2022-06-14 | $34.28 | $34.28 | $32.44 | $33.01 | $33.01 | 280,439 |
| 2022-06-13 | $34.99 | $35.71 | $32.79 | $34.09 | $34.09 | 413,619 |
| 2022-06-10 | $35.95 | $36.92 | $35.05 | $36.46 | $36.46 | 350,127 |
| 2022-06-09 | $37.27 | $37.44 | $36.17 | $36.90 | $36.90 | 243,160 |
| 2022-06-08 | $36.90 | $38.05 | $35.78 | $37.74 | $37.74 | 368,726 |
| 2022-06-07 | $35.32 | $37.63 | $35.32 | $37.15 | $37.15 | 210,613 |
| 2022-06-06 | $36.54 | $37.00 | $35.02 | $35.92 | $35.92 | 261,414 |
| 2022-06-03 | $34.57 | $36.17 | $34.57 | $35.94 | $35.94 | 479,201 |
| 2022-06-02 | $32.70 | $35.53 | $32.70 | $35.07 | $35.07 | 474,946 |
| 2022-06-01 | $33.45 | $34.22 | $31.37 | $32.72 | $32.72 | 355,759 |
| 2022-05-31 | $32.39 | $34.17 | $32.34 | $33.22 | $33.22 | 432,640 |
| 2022-05-27 | $30.95 | $32.58 | $30.00 | $32.35 | $32.35 | 193,677 |
| 2022-05-26 | $29.38 | $30.69 | $29.28 | $30.50 | $30.50 | 157,393 |
| 2022-05-25 | $28.95 | $29.91 | $28.51 | $29.32 | $29.32 | 122,963 |
| 2022-05-24 | $28.76 | $29.37 | $28.03 | $29.11 | $29.11 | 464,677 |
| 2022-05-23 | $28.95 | $30.08 | $28.14 | $29.42 | $29.42 | 211,755 |
| 2022-05-20 | $29.27 | $29.71 | $27.40 | $28.84 | $28.84 | 413,438 |
| 2022-05-19 | $28.20 | $29.19 | $27.50 | $28.52 | $28.52 | 359,052 |
| 2022-05-18 | $29.20 | $30.14 | $28.44 | $28.57 | $28.57 | 254,332 |
| 2022-05-17 | $30.65 | $31.37 | $29.64 | $30.16 | $30.16 | 216,238 |
| 2022-05-16 | $30.87 | $31.60 | $29.60 | $29.67 | $29.67 | 260,409 |
| 2022-05-13 | $29.05 | $31.10 | $28.65 | $31.01 | $31.01 | 387,832 |
| 2022-05-12 | $28.00 | $28.76 | $27.30 | $28.15 | $28.15 | 627,886 |
| 2022-05-11 | $30.65 | $30.77 | $27.77 | $28.03 | $28.03 | 381,703 |
| 2022-05-10 | $29.98 | $30.61 | $27.68 | $30.35 | $30.35 | 669,421 |
| 2022-05-09 | $32.11 | $33.11 | $28.39 | $28.69 | $28.69 | 709,346 |
| 2022-05-06 | $35.19 | $35.19 | $31.70 | $32.96 | $32.96 | 1,171,638 |
| 2022-05-05 | $37.34 | $39.68 | $32.95 | $34.83 | $34.83 | 779,508 |
| 2022-05-04 | $39.04 | $40.00 | $36.20 | $39.68 | $39.68 | 530,177 |
| 2022-05-03 | $39.70 | $40.36 | $37.79 | $38.73 | $38.73 | 268,182 |
| 2022-05-02 | $35.85 | $40.75 | $35.71 | $39.98 | $39.98 | 823,948 |
| 2022-04-29 | $36.06 | $37.15 | $34.84 | $35.05 | $35.05 | 373,676 |
| 2022-04-28 | $37.91 | $38.52 | $34.88 | $36.06 | $36.06 | 357,048 |
| 2022-04-27 | $38.99 | $39.48 | $37.21 | $37.41 | $37.41 | 251,303 |
| 2022-04-26 | $39.50 | $40.26 | $38.89 | $39.02 | $39.02 | 237,692 |
| 2022-04-25 | $37.63 | $40.66 | $37.63 | $40.13 | $40.13 | 311,798 |
| 2022-04-22 | $40.43 | $41.44 | $36.40 | $37.84 | $37.84 | 531,626 |
| 2022-04-21 | $45.30 | $45.40 | $40.27 | $40.71 | $40.71 | 240,460 |
| 2022-04-20 | $46.30 | $46.35 | $43.67 | $44.23 | $44.23 | 270,165 |
| 2022-04-19 | $42.50 | $46.42 | $42.45 | $45.80 | $45.80 | 270,603 |
| 2022-04-18 | $43.61 | $43.93 | $41.55 | $42.50 | $42.50 | 371,686 |
| 2022-04-14 | $44.37 | $44.49 | $43.00 | $43.51 | $43.51 | 276,295 |
| 2022-04-13 | $42.84 | $44.96 | $42.84 | $44.51 | $44.51 | 179,447 |
| 2022-04-12 | $44.05 | $45.25 | $42.86 | $43.34 | $43.34 | 205,022 |
| 2022-04-11 | $44.28 | $44.85 | $42.80 | $43.34 | $43.34 | 432,474 |
| 2022-04-08 | $43.36 | $45.24 | $42.97 | $44.86 | $44.86 | 509,394 |
| 2022-04-07 | $43.02 | $44.66 | $42.46 | $43.76 | $43.76 | 438,265 |
| 2022-04-06 | $41.95 | $42.97 | $40.88 | $42.97 | $42.97 | 202,548 |
| 2022-04-05 | $42.49 | $42.91 | $41.40 | $42.72 | $42.72 | 194,214 |
| 2022-04-04 | $43.46 | $44.26 | $41.66 | $42.60 | $42.60 | 314,099 |
| 2022-04-01 | $41.36 | $43.40 | $41.02 | $43.16 | $43.16 | 289,654 |
| 2022-03-31 | $40.83 | $43.25 | $40.80 | $41.29 | $41.29 | 275,691 |
| 2022-03-30 | $40.95 | $42.16 | $40.35 | $41.05 | $41.05 | 285,047 |
| 2022-03-29 | $40.17 | $41.72 | $40.08 | $41.25 | $41.25 | 252,891 |
| 2022-03-28 | $38.50 | $39.42 | $37.86 | $39.42 | $39.42 | 158,608 |
| 2022-03-25 | $39.12 | $39.12 | $37.78 | $38.34 | $38.34 | 121,456 |
| 2022-03-24 | $38.34 | $39.11 | $36.91 | $38.72 | $38.72 | 221,598 |
| 2022-03-23 | $40.18 | $40.30 | $37.21 | $38.16 | $38.16 | 281,256 |
| 2022-03-22 | $38.02 | $41.61 | $38.02 | $40.47 | $40.47 | 274,736 |
| 2022-03-21 | $41.18 | $41.60 | $37.98 | $38.43 | $38.43 | 257,883 |
| 2022-03-18 | $39.15 | $41.15 | $39.14 | $40.76 | $40.76 | 438,494 |
| 2022-03-17 | $34.87 | $39.46 | $34.43 | $39.28 | $39.28 | 342,647 |
| 2022-03-16 | $33.39 | $35.03 | $33.39 | $34.93 | $34.93 | 167,921 |
| 2022-03-15 | $31.90 | $33.10 | $31.44 | $32.63 | $32.63 | 161,043 |
| 2022-03-14 | $33.36 | $33.89 | $31.10 | $31.49 | $31.49 | 336,398 |
| 2022-03-11 | $33.96 | $34.34 | $32.99 | $33.40 | $33.40 | 390,159 |
| 2022-03-10 | $34.22 | $35.30 | $32.92 | $33.44 | $33.44 | 231,365 |
| 2022-03-09 | $34.28 | $35.56 | $34.12 | $35.22 | $35.22 | 275,960 |
| 2022-03-08 | $35.37 | $35.78 | $33.24 | $33.35 | $33.35 | 250,823 |
| 2022-03-07 | $35.69 | $35.99 | $33.97 | $35.34 | $35.34 | 331,051 |
| 2022-03-04 | $35.67 | $36.21 | $34.81 | $35.60 | $35.60 | 199,380 |
| 2022-03-03 | $37.22 | $37.22 | $35.42 | $36.01 | $36.01 | 334,918 |
| 2022-03-02 | $36.21 | $37.55 | $33.02 | $37.07 | $37.07 | 202,397 |
| 2022-03-01 | $36.80 | $38.02 | $35.89 | $36.55 | $36.55 | 312,939 |
| 2022-02-28 | $35.10 | $37.27 | $35.09 | $37.13 | $37.13 | 434,553 |
| 2022-02-25 | $33.73 | $35.91 | $32.45 | $35.57 | $35.57 | 766,371 |
| 2022-02-24 | $27.61 | $31.79 | $27.21 | $31.57 | $31.57 | 354,189 |
| 2022-02-23 | $31.08 | $31.76 | $29.16 | $29.24 | $29.24 | 257,154 |
| 2022-02-22 | $30.08 | $31.30 | $30.08 | $30.64 | $30.64 | 219,885 |
| 2022-02-18 | $31.72 | $32.29 | $30.37 | $30.52 | $30.52 | 191,955 |
| 2022-02-17 | $33.12 | $33.23 | $31.47 | $31.82 | $31.82 | 190,948 |
| 2022-02-16 | $32.46 | $33.89 | $31.59 | $33.72 | $33.72 | 280,811 |
| 2022-02-15 | $32.27 | $33.22 | $32.21 | $33.08 | $33.08 | 211,181 |
| 2022-02-14 | $31.53 | $32.06 | $30.97 | $31.55 | $31.55 | 164,814 |
| 2022-02-11 | $32.34 | $32.85 | $30.96 | $31.39 | $31.39 | 160,458 |
| 2022-02-10 | $32.20 | $33.77 | $31.15 | $32.24 | $32.24 | 216,469 |
| 2022-02-09 | $33.56 | $33.76 | $32.61 | $33.20 | $33.20 | 205,669 |
| 2022-02-08 | $31.72 | $32.74 | $31.50 | $32.64 | $32.64 | 189,943 |
| 2022-02-07 | $30.81 | $32.54 | $30.54 | $31.92 | $31.92 | 292,003 |
| 2022-02-04 | $30.01 | $31.66 | $29.47 | $30.78 | $30.78 | 1,438,305 |
| 2022-02-03 | $30.57 | $32.60 | $29.87 | $30.01 | $30.01 | 440,819 |
| 2022-02-02 | $33.07 | $33.83 | $30.85 | $31.22 | $31.22 | 425,884 |
| 2022-02-01 | $33.05 | $33.55 | $32.17 | $32.77 | $32.77 | 641,766 |
| 2022-01-31 | $30.30 | $32.96 | $29.89 | $32.81 | $32.81 | 378,361 |
| 2022-01-28 | $29.52 | $30.52 | $28.71 | $30.52 | $30.52 | 252,357 |
| 2022-01-27 | $29.99 | $31.01 | $28.97 | $29.43 | $29.43 | 487,712 |
| 2022-01-26 | $31.02 | $31.55 | $29.06 | $29.61 | $29.61 | 414,003 |
| 2022-01-25 | $32.19 | $32.98 | $30.39 | $30.46 | $30.46 | 247,189 |
| 2022-01-24 | $31.05 | $33.21 | $29.36 | $32.99 | $32.99 | 561,635 |
| 2022-01-21 | $32.35 | $33.01 | $31.68 | $31.78 | $31.78 | 364,150 |
| 2022-01-20 | $32.90 | $34.88 | $32.68 | $32.78 | $32.78 | 355,522 |
| 2022-01-19 | $34.75 | $35.56 | $32.62 | $32.72 | $32.72 | 547,994 |
| 2022-01-18 | $35.53 | $35.87 | $33.87 | $34.48 | $34.48 | 439,681 |
| 2022-01-14 | $35.97 | $36.68 | $34.81 | $36.09 | $36.09 | 393,215 |
| 2022-01-13 | $39.46 | $39.46 | $36.75 | $37.06 | $37.06 | 410,527 |
| 2022-01-12 | $42.59 | $42.91 | $39.30 | $39.37 | $39.37 | 304,732 |
| 2022-01-11 | $40.71 | $42.94 | $39.10 | $42.42 | $42.42 | 299,384 |
| 2022-01-10 | $39.09 | $40.90 | $38.00 | $40.62 | $40.62 | 406,241 |
| 2022-01-07 | $37.91 | $40.05 | $37.91 | $39.61 | $39.61 | 513,783 |
| 2022-01-06 | $40.00 | $40.99 | $38.31 | $38.64 | $38.64 | 277,779 |
| 2022-01-05 | $43.11 | $43.11 | $39.02 | $40.01 | $40.01 | 362,737 |
| 2022-01-04 | $43.91 | $44.57 | $40.90 | $43.53 | $43.53 | 321,357 |
| 2022-01-03 | $42.85 | $45.26 | $41.91 | $44.06 | $44.06 | 388,483 |
| 2021-12-31 | $43.43 | $44.13 | $42.43 | $42.61 | $42.61 | 189,909 |
| 2021-12-30 | $43.90 | $44.87 | $43.15 | $43.30 | $43.30 | 170,344 |
| 2021-12-29 | $44.28 | $44.33 | $43.02 | $43.78 | $43.78 | 150,945 |
| 2021-12-28 | $44.56 | $44.78 | $44.12 | $44.24 | $44.24 | 230,212 |
| 2021-12-27 | $44.33 | $45.61 | $43.07 | $44.63 | $44.63 | 245,137 |
| 2021-12-23 | $43.24 | $44.27 | $42.72 | $44.09 | $44.09 | 126,884 |
| 2021-12-22 | $43.01 | $43.78 | $41.95 | $43.15 | $43.15 | 172,136 |
| 2021-12-21 | $40.26 | $43.02 | $40.26 | $42.65 | $42.65 | 248,458 |
| 2021-12-20 | $39.26 | $39.90 | $38.28 | $39.74 | $39.74 | 294,516 |
| 2021-12-17 | $39.30 | $40.68 | $38.43 | $39.58 | $39.58 | 531,588 |
| 2021-12-16 | $40.43 | $41.64 | $39.22 | $39.32 | $39.32 | 242,361 |
| 2021-12-15 | $39.68 | $40.28 | $38.39 | $40.16 | $40.16 | 336,399 |
| 2021-12-14 | $40.99 | $41.65 | $39.46 | $39.88 | $39.88 | 193,238 |
| 2021-12-13 | $41.09 | $41.99 | $40.25 | $41.37 | $41.37 | 191,569 |
| 2021-12-10 | $43.93 | $43.93 | $40.89 | $41.38 | $41.38 | 203,183 |
| 2021-12-09 | $43.35 | $44.35 | $42.12 | $42.17 | $42.17 | 152,169 |
| 2021-12-08 | $43.61 | $45.07 | $43.35 | $43.73 | $43.73 | 206,988 |
| 2021-12-07 | $43.63 | $45.85 | $43.07 | $43.66 | $43.66 | 474,056 |
| 2021-12-06 | $40.53 | $43.37 | $40.24 | $42.71 | $42.71 | 306,660 |
| 2021-12-03 | $43.92 | $44.01 | $39.82 | $41.00 | $41.00 | 612,413 |
| 2021-12-02 | $41.64 | $44.10 | $41.20 | $43.83 | $43.83 | 364,397 |
| 2021-12-01 | $42.40 | $43.96 | $41.58 | $41.71 | $41.71 | 543,161 |
| 2021-11-30 | $41.18 | $41.99 | $40.50 | $40.58 | $40.58 | 323,849 |
| 2021-11-29 | $44.10 | $44.74 | $41.43 | $41.64 | $41.64 | 355,774 |
| 2021-11-26 | $44.99 | $45.91 | $42.52 | $43.33 | $43.33 | 221,414 |
| 2021-11-24 | $44.17 | $45.70 | $43.77 | $45.64 | $45.64 | 250,247 |
| 2021-11-23 | $45.17 | $45.21 | $42.88 | $44.70 | $44.70 | 374,725 |
| 2021-11-22 | $46.72 | $48.07 | $45.34 | $45.41 | $45.41 | 442,568 |
| 2021-11-19 | $46.74 | $47.78 | $45.97 | $46.27 | $46.27 | 266,014 |
| 2021-11-18 | $48.07 | $48.07 | $44.80 | $46.50 | $46.50 | 547,684 |
| 2021-11-17 | $49.29 | $49.36 | $47.24 | $47.79 | $47.79 | 335,040 |
| 2021-11-16 | $50.59 | $51.12 | $49.51 | $49.63 | $49.63 | 209,878 |
| 2021-11-15 | $50.91 | $51.50 | $50.12 | $50.86 | $50.86 | 271,874 |
| 2021-11-12 | $50.97 | $52.40 | $50.97 | $51.26 | $51.26 | 356,089 |
| 2021-11-11 | $50.47 | $52.00 | $49.31 | $51.46 | $51.46 | 377,350 |
| 2021-11-10 | $55.00 | $55.87 | $50.45 | $50.80 | $50.80 | 607,283 |
| 2021-11-09 | $57.62 | $61.48 | $55.43 | $57.39 | $57.39 | 316,074 |
| 2021-11-08 | $59.93 | $59.93 | $57.41 | $57.71 | $57.71 | 311,330 |
| 2021-11-05 | $60.43 | $61.80 | $58.93 | $59.96 | $59.96 | 405,020 |
| 2021-11-04 | $61.77 | $63.22 | $59.73 | $60.06 | $60.06 | 234,284 |
| 2021-11-03 | $60.97 | $61.81 | $59.91 | $61.61 | $61.61 | 170,996 |
| 2021-11-02 | $61.73 | $62.00 | $59.93 | $60.63 | $60.63 | 150,292 |
| 2021-11-01 | $58.91 | $61.74 | $58.77 | $61.47 | $61.47 | 167,720 |
| 2021-10-29 | $60.36 | $60.79 | $57.66 | $58.71 | $58.71 | 219,114 |
| 2021-10-28 | $59.47 | $61.47 | $59.47 | $60.64 | $60.64 | 193,371 |
| 2021-10-27 | $60.92 | $60.92 | $58.17 | $59.76 | $59.76 | 169,816 |
| 2021-10-26 | $61.26 | $61.65 | $59.61 | $60.61 | $60.61 | 96,182 |
| 2021-10-25 | $59.08 | $61.24 | $58.41 | $60.81 | $60.81 | 195,747 |
| 2021-10-22 | $58.51 | $59.55 | $58.02 | $59.29 | $59.29 | 189,210 |
| 2021-10-21 | $56.54 | $59.21 | $56.54 | $58.71 | $58.71 | 117,947 |
| 2021-10-20 | $57.63 | $57.63 | $55.98 | $56.75 | $56.75 | 95,473 |
| 2021-10-19 | $56.43 | $58.37 | $55.63 | $57.57 | $57.57 | 139,855 |
| 2021-10-18 | $58.00 | $59.01 | $55.68 | $55.98 | $55.98 | 354,793 |
| 2021-10-15 | $54.93 | $58.03 | $54.65 | $58.00 | $58.00 | 307,537 |
| 2021-10-14 | $54.68 | $55.98 | $53.94 | $54.32 | $54.32 | 172,268 |
| 2021-10-13 | $55.84 | $56.19 | $53.95 | $53.97 | $53.97 | 147,295 |
| 2021-10-12 | $55.18 | $55.68 | $53.78 | $55.43 | $55.43 | 126,714 |
| 2021-10-11 | $56.44 | $56.70 | $53.98 | $54.89 | $54.89 | 189,496 |
| 2021-10-08 | $56.72 | $59.65 | $55.84 | $56.53 | $56.53 | 464,589 |
| 2021-10-07 | $57.22 | $59.03 | $56.05 | $56.34 | $56.34 | 239,933 |
| 2021-10-06 | $55.06 | $57.27 | $54.62 | $56.40 | $56.40 | 319,804 |
| 2021-10-05 | $54.19 | $55.75 | $53.86 | $55.43 | $55.43 | 215,217 |
| 2021-10-04 | $53.88 | $54.52 | $51.78 | $53.76 | $53.76 | 273,978 |
| 2021-10-01 | $53.47 | $54.83 | $52.94 | $54.46 | $54.46 | 216,071 |
| 2021-09-30 | $54.82 | $56.35 | $54.60 | $55.03 | $55.03 | 163,161 |
| 2021-09-29 | $54.79 | $56.32 | $54.11 | $54.84 | $54.84 | 220,735 |
| 2021-09-28 | $55.47 | $55.80 | $54.00 | $54.55 | $54.55 | 215,358 |
| 2021-09-27 | $55.47 | $56.39 | $54.31 | $56.23 | $56.23 | 227,548 |
| 2021-09-24 | $57.05 | $57.05 | $55.54 | $55.69 | $55.69 | 177,202 |
| 2021-09-23 | $58.52 | $59.53 | $55.18 | $57.15 | $57.15 | 250,487 |
| 2021-09-22 | $57.10 | $59.17 | $56.91 | $58.93 | $58.93 | 140,885 |
| 2021-09-21 | $56.39 | $57.65 | $56.14 | $57.06 | $57.06 | 123,653 |
| 2021-09-20 | $57.37 | $57.72 | $54.32 | $55.77 | $55.77 | 305,372 |
| 2021-09-17 | $59.20 | $59.48 | $57.11 | $58.23 | $58.23 | 517,824 |
| 2021-09-16 | $57.12 | $59.47 | $56.18 | $58.79 | $58.79 | 225,010 |
| 2021-09-15 | $57.27 | $58.49 | $56.82 | $57.09 | $57.09 | 261,096 |
| 2021-09-14 | $57.30 | $58.13 | $54.79 | $58.00 | $58.00 | 273,922 |
| 2021-09-13 | $58.49 | $59.50 | $55.98 | $56.75 | $56.75 | 479,233 |
| 2021-09-10 | $62.28 | $62.28 | $60.38 | $61.44 | $61.44 | 173,174 |
| 2021-09-09 | $65.00 | $65.08 | $61.86 | $62.04 | $62.04 | 229,069 |
| 2021-09-08 | $64.23 | $65.65 | $63.67 | $64.87 | $64.87 | 455,082 |
| 2021-09-07 | $65.80 | $67.49 | $63.72 | $64.10 | $64.10 | 753,946 |
| 2021-09-03 | $64.56 | $65.99 | $63.90 | $65.80 | $65.80 | 253,224 |
| 2021-09-02 | $60.98 | $65.41 | $60.66 | $64.68 | $64.68 | 490,245 |
| 2021-09-01 | $59.17 | $60.90 | $58.89 | $60.17 | $60.17 | 430,010 |
| 2021-08-31 | $56.75 | $59.60 | $56.60 | $59.28 | $59.28 | 350,796 |
| 2021-08-30 | $55.07 | $58.14 | $54.74 | $56.95 | $56.95 | 340,281 |
| 2021-08-27 | $54.23 | $55.05 | $53.67 | $55.03 | $55.03 | 321,893 |
| 2021-08-26 | $53.71 | $54.68 | $52.55 | $54.00 | $54.00 | 221,144 |
| 2021-08-25 | $53.29 | $54.15 | $49.20 | $53.55 | $53.55 | 271,445 |
| 2021-08-24 | $50.78 | $54.27 | $49.99 | $53.49 | $53.49 | 281,162 |
| 2021-08-23 | $49.24 | $52.30 | $49.02 | $50.96 | $50.96 | 236,170 |
| 2021-08-20 | $47.25 | $49.44 | $46.80 | $48.78 | $48.78 | 420,577 |
| 2021-08-19 | $53.18 | $53.18 | $46.85 | $47.34 | $47.34 | 543,819 |
| 2021-08-18 | $51.18 | $54.35 | $50.16 | $53.22 | $53.22 | 317,207 |
| 2021-08-17 | $50.38 | $51.23 | $49.59 | $51.18 | $51.18 | 270,228 |
| 2021-08-16 | $51.87 | $51.87 | $47.91 | $50.52 | $50.52 | 162,870 |
| 2021-08-13 | $47.01 | $50.01 | $45.95 | $49.81 | $49.81 | 295,938 |
| 2021-08-12 | $48.70 | $48.85 | $47.24 | $47.59 | $47.59 | 175,410 |
| 2021-08-11 | $49.77 | $49.82 | $48.60 | $48.90 | $48.90 | 353,269 |
| 2021-08-10 | $51.53 | $51.77 | $48.59 | $49.87 | $49.87 | 363,590 |
| 2021-08-09 | $51.72 | $52.15 | $50.67 | $51.15 | $51.15 | 204,982 |
| 2021-08-06 | $51.77 | $52.11 | $50.58 | $51.54 | $51.54 | 226,834 |
| 2021-08-05 | $51.55 | $52.42 | $50.59 | $51.92 | $51.92 | 188,521 |
| 2021-08-04 | $51.89 | $53.48 | $51.68 | $52.00 | $52.00 | 232,530 |
| 2021-08-03 | $51.99 | $53.95 | $51.64 | $52.49 | $52.49 | 451,769 |
| 2021-08-02 | $50.26 | $52.28 | $48.70 | $51.52 | $51.52 | 332,162 |
| 2021-07-30 | $47.29 | $52.40 | $46.29 | $50.18 | $50.18 | 870,761 |
| 2021-07-29 | $45.96 | $46.50 | $44.39 | $44.46 | $44.46 | 429,007 |
| 2021-07-28 | $44.56 | $46.11 | $43.48 | $45.68 | $45.68 | 266,068 |
| 2021-07-27 | $44.34 | $45.34 | $43.56 | $44.56 | $44.56 | 232,362 |
| 2021-07-26 | $47.74 | $47.90 | $44.32 | $44.47 | $44.47 | 283,240 |
| 2021-07-23 | $46.02 | $48.06 | $45.49 | $47.85 | $47.85 | 258,280 |
| 2021-07-22 | $46.18 | $46.30 | $44.23 | $45.67 | $45.67 | 263,967 |
| 2021-07-21 | $46.92 | $46.92 | $45.64 | $46.12 | $46.12 | 223,526 |
| 2021-07-20 | $45.18 | $47.24 | $44.57 | $46.76 | $46.76 | 263,073 |
| 2021-07-19 | $44.99 | $47.29 | $44.47 | $45.10 | $45.10 | 253,508 |
| 2021-07-16 | $44.60 | $46.11 | $43.95 | $45.55 | $45.55 | 387,247 |
| 2021-07-15 | $44.12 | $45.53 | $43.22 | $44.00 | $44.00 | 377,773 |
| 2021-07-14 | $46.40 | $47.19 | $43.11 | $44.49 | $44.49 | 499,187 |
| 2021-07-13 | $46.44 | $47.91 | $46.06 | $46.46 | $46.46 | 326,576 |
| 2021-07-12 | $46.56 | $47.31 | $45.19 | $46.56 | $46.56 | 242,469 |
| 2021-07-09 | $46.19 | $47.01 | $45.00 | $46.35 | $46.35 | 436,128 |
| 2021-07-08 | $47.49 | $47.78 | $45.55 | $45.78 | $45.78 | 254,179 |
| 2021-07-07 | $48.10 | $49.06 | $46.74 | $48.02 | $48.02 | 200,237 |
| 2021-07-06 | $47.06 | $48.04 | $45.77 | $47.99 | $47.99 | 182,628 |
| 2021-07-02 | $47.79 | $47.93 | $45.48 | $46.83 | $46.83 | 162,215 |
| 2021-07-01 | $48.76 | $48.96 | $47.43 | $47.91 | $47.91 | 163,723 |
| 2021-06-30 | $48.85 | $48.97 | $47.43 | $47.86 | $47.86 | 256,975 |
| 2021-06-29 | $51.44 | $51.66 | $49.11 | $49.12 | $49.12 | 167,779 |
| 2021-06-28 | $52.71 | $52.99 | $50.17 | $51.04 | $51.04 | 310,688 |
| 2021-06-25 | $51.76 | $53.70 | $51.17 | $52.59 | $52.59 | 969,378 |
| 2021-06-24 | $52.81 | $53.32 | $50.97 | $51.36 | $51.36 | 322,227 |
| 2021-06-23 | $51.70 | $52.78 | $51.17 | $52.46 | $52.46 | 193,041 |
| 2021-06-22 | $50.90 | $51.90 | $50.46 | $51.78 | $51.78 | 181,485 |
| 2021-06-21 | $49.68 | $51.93 | $48.89 | $51.15 | $51.15 | 176,398 |
| 2021-06-18 | $49.89 | $51.00 | $47.74 | $49.87 | $49.87 | 275,919 |
| 2021-06-17 | $48.98 | $50.77 | $48.17 | $50.40 | $50.40 | 249,978 |
| 2021-06-16 | $48.23 | $49.49 | $48.00 | $49.33 | $49.33 | 217,431 |
| 2021-06-15 | $48.60 | $49.26 | $46.80 | $48.49 | $48.49 | 190,536 |
| 2021-06-14 | $47.61 | $48.38 | $46.84 | $48.38 | $48.38 | 260,868 |
| 2021-06-11 | $47.12 | $47.55 | $46.60 | $47.27 | $47.27 | 168,306 |
| 2021-06-10 | $46.40 | $47.56 | $45.61 | $47.01 | $47.01 | 180,411 |
| 2021-06-09 | $47.08 | $47.80 | $46.05 | $46.37 | $46.37 | 242,960 |
| 2021-06-08 | $47.71 | $48.51 | $45.85 | $46.69 | $46.69 | 301,676 |
| 2021-06-07 | $44.51 | $48.75 | $44.27 | $46.80 | $46.80 | 524,485 |
| 2021-06-04 | $45.70 | $45.98 | $43.57 | $44.66 | $44.66 | 313,231 |
| 2021-06-03 | $45.42 | $46.66 | $45.04 | $45.60 | $45.60 | 185,228 |
| 2021-06-02 | $46.80 | $47.26 | $45.40 | $45.78 | $45.78 | 282,729 |
| 2021-06-01 | $48.51 | $50.15 | $46.59 | $46.84 | $46.84 | 473,210 |
| 2021-05-28 | $49.26 | $50.45 | $48.31 | $48.58 | $48.58 | 253,706 |
| 2021-05-27 | $48.89 | $49.80 | $48.14 | $48.75 | $48.75 | 370,300 |
| 2021-05-26 | $47.35 | $48.94 | $46.59 | $48.82 | $48.82 | 347,172 |
| 2021-05-25 | $47.12 | $48.09 | $46.77 | $47.35 | $47.35 | 367,951 |
| 2021-05-24 | $47.17 | $47.17 | $46.46 | $46.68 | $46.68 | 232,265 |
| 2021-05-21 | $48.00 | $48.23 | $47.15 | $47.15 | $47.15 | 178,010 |
| 2021-05-20 | $47.47 | $48.23 | $46.97 | $47.51 | $47.51 | 310,779 |
| 2021-05-19 | $46.69 | $47.53 | $46.43 | $47.20 | $47.20 | 269,119 |
| 2021-05-18 | $46.75 | $48.63 | $46.75 | $47.14 | $47.14 | 347,225 |
| 2021-05-17 | $47.69 | $48.63 | $46.03 | $46.54 | $46.54 | 283,988 |
| 2021-05-14 | $48.04 | $49.17 | $46.98 | $47.95 | $47.95 | 276,120 |
| 2021-05-13 | $48.48 | $49.11 | $45.85 | $47.34 | $47.34 | 613,397 |
| 2021-05-12 | $47.89 | $48.73 | $46.90 | $48.27 | $48.27 | 393,496 |
| 2021-05-11 | $48.48 | $49.41 | $47.58 | $48.53 | $48.53 | 375,871 |
| 2021-05-10 | $50.97 | $51.07 | $48.20 | $48.50 | $48.50 | 424,105 |
| 2021-05-07 | $52.17 | $53.48 | $50.98 | $51.31 | $51.31 | 232,022 |
| 2021-05-06 | $52.24 | $52.52 | $48.61 | $51.37 | $51.37 | 470,937 |
| 2021-05-05 | $61.73 | $62.00 | $51.47 | $52.33 | $52.33 | 1,334,571 |
| 2021-05-04 | $63.04 | $63.04 | $60.69 | $61.39 | $61.39 | 385,030 |
| 2021-05-03 | $61.46 | $63.14 | $60.83 | $63.06 | $63.06 | 303,234 |
| 2021-04-30 | $61.35 | $62.70 | $60.19 | $61.14 | $61.14 | 209,373 |
| 2021-04-29 | $62.99 | $63.29 | $61.03 | $61.76 | $61.76 | 245,869 |
| 2021-04-28 | $60.63 | $63.14 | $60.07 | $62.73 | $62.73 | 428,173 |
| 2021-04-27 | $61.98 | $62.00 | $59.10 | $60.49 | $60.49 | 368,269 |
| 2021-04-26 | $58.27 | $62.23 | $58.18 | $61.94 | $61.94 | 372,572 |
| 2021-04-23 | $57.89 | $58.59 | $57.31 | $58.50 | $58.50 | 280,282 |
| 2021-04-22 | $56.48 | $58.10 | $56.34 | $57.77 | $57.77 | 322,069 |
| 2021-04-21 | $53.52 | $56.74 | $53.50 | $56.57 | $56.57 | 348,678 |
| 2021-04-20 | $51.40 | $53.57 | $51.40 | $53.38 | $53.38 | 335,031 |
| 2021-04-19 | $52.59 | $52.95 | $51.29 | $51.78 | $51.78 | 241,891 |
| 2021-04-16 | $51.22 | $53.21 | $51.06 | $52.97 | $52.97 | 341,884 |
| 2021-04-15 | $52.12 | $52.50 | $51.08 | $51.30 | $51.30 | 323,835 |
| 2021-04-14 | $50.20 | $51.70 | $50.20 | $51.65 | $51.65 | 284,714 |
| 2021-04-13 | $50.52 | $50.52 | $48.50 | $50.00 | $50.00 | 149,031 |
| 2021-04-12 | $50.01 | $51.11 | $48.81 | $49.53 | $49.53 | 194,756 |
| 2021-04-09 | $49.63 | $50.52 | $49.47 | $50.14 | $50.14 | 123,775 |
| 2021-04-08 | $50.86 | $50.86 | $49.35 | $49.77 | $49.77 | 151,756 |
| 2021-04-07 | $50.47 | $51.45 | $48.71 | $49.38 | $49.38 | 166,587 |
| 2021-04-06 | $51.04 | $51.83 | $50.55 | $50.66 | $50.66 | 163,275 |
| 2021-04-05 | $51.17 | $51.57 | $49.48 | $50.77 | $50.77 | 229,406 |
| 2021-04-01 | $51.17 | $51.84 | $50.06 | $51.10 | $51.10 | 204,086 |
| 2021-03-31 | $48.70 | $51.31 | $47.88 | $50.65 | $50.65 | 276,151 |
| 2021-03-30 | $46.39 | $48.65 | $45.86 | $48.32 | $48.32 | 226,589 |
| 2021-03-29 | $47.83 | $48.44 | $46.00 | $46.31 | $46.31 | 202,640 |
| 2021-03-26 | $48.88 | $49.27 | $46.81 | $47.78 | $47.78 | 397,577 |
| 2021-03-25 | $48.51 | $49.37 | $47.45 | $48.87 | $48.87 | 229,763 |
| 2021-03-24 | $50.03 | $50.03 | $48.62 | $48.81 | $48.81 | 206,713 |
| 2021-03-23 | $50.37 | $51.95 | $49.24 | $49.93 | $49.93 | 230,478 |
| 2021-03-22 | $49.21 | $51.85 | $48.12 | $50.54 | $50.54 | 394,520 |
| 2021-03-19 | $49.82 | $49.97 | $48.33 | $49.12 | $49.12 | 506,232 |
| 2021-03-18 | $53.03 | $53.03 | $48.98 | $49.34 | $49.34 | 458,269 |
| 2021-03-17 | $52.50 | $54.02 | $51.42 | $53.10 | $53.10 | 534,154 |
| 2021-03-16 | $53.21 | $54.20 | $51.65 | $52.54 | $52.54 | 270,687 |
| 2021-03-15 | $53.52 | $53.97 | $52.18 | $52.93 | $52.93 | 289,935 |
| 2021-03-12 | $52.09 | $53.29 | $51.30 | $52.86 | $52.86 | 285,498 |
| 2021-03-11 | $53.76 | $53.88 | $52.44 | $52.87 | $52.87 | 413,008 |
| 2021-03-10 | $55.00 | $55.50 | $51.71 | $52.54 | $52.54 | 578,313 |
| 2021-03-09 | $52.25 | $54.40 | $51.25 | $54.21 | $54.21 | 347,271 |
| 2021-03-08 | $53.21 | $54.41 | $50.54 | $51.41 | $51.41 | 509,486 |
| 2021-03-05 | $53.10 | $53.32 | $48.91 | $52.98 | $52.98 | 573,896 |
| 2021-03-04 | $56.42 | $56.71 | $50.41 | $51.93 | $51.93 | 1,186,209 |
| 2021-03-03 | $57.15 | $57.77 | $54.68 | $56.39 | $56.39 | 448,922 |
| 2021-03-02 | $55.41 | $58.17 | $53.00 | $57.44 | $57.44 | 781,411 |
| 2021-03-01 | $55.31 | $58.46 | $54.95 | $55.30 | $55.30 | 624,835 |
| 2021-02-26 | $54.62 | $56.19 | $53.03 | $54.77 | $54.77 | 289,632 |
| 2021-02-25 | $53.00 | $54.98 | $52.10 | $54.59 | $54.59 | 389,682 |
| 2021-02-24 | $54.77 | $55.98 | $52.58 | $53.14 | $53.14 | 429,258 |
| 2021-02-23 | $52.68 | $55.08 | $51.93 | $54.57 | $54.57 | 273,586 |
| 2021-02-22 | $55.83 | $56.29 | $53.18 | $53.59 | $53.59 | 381,935 |
| 2021-02-19 | $55.97 | $58.00 | $55.37 | $55.70 | $55.70 | 257,141 |
| 2021-02-18 | $56.46 | $57.62 | $55.47 | $55.77 | $55.77 | 223,925 |
| 2021-02-17 | $59.16 | $59.61 | $55.14 | $56.91 | $56.91 | 448,516 |
| 2021-02-16 | $59.98 | $60.82 | $57.29 | $59.35 | $59.35 | 289,844 |
| 2021-02-12 | $61.23 | $61.67 | $59.72 | $59.99 | $59.99 | 185,356 |
| 2021-02-11 | $59.23 | $61.05 | $58.87 | $60.79 | $60.79 | 162,835 |
| 2021-02-10 | $60.01 | $61.42 | $59.41 | $59.81 | $59.81 | 213,031 |
| 2021-02-09 | $58.65 | $59.46 | $55.85 | $59.33 | $59.33 | 374,761 |
| 2021-02-08 | $61.42 | $63.00 | $57.67 | $58.27 | $58.27 | 446,176 |
| 2021-02-05 | $60.75 | $61.74 | $59.30 | $61.64 | $61.64 | 220,362 |
| 2021-02-04 | $56.90 | $61.19 | $55.84 | $60.05 | $60.05 | 508,682 |
| 2021-02-03 | $56.35 | $57.07 | $55.35 | $56.83 | $56.83 | 190,966 |
| 2021-02-02 | $55.60 | $57.23 | $55.07 | $56.27 | $56.27 | 210,792 |
| 2021-02-01 | $55.08 | $55.08 | $53.51 | $54.70 | $54.70 | 213,333 |
| 2021-01-29 | $55.04 | $55.23 | $52.99 | $54.53 | $54.53 | 296,178 |
| 2021-01-28 | $55.62 | $59.29 | $54.42 | $54.77 | $54.77 | 366,076 |
| 2021-01-27 | $55.23 | $56.12 | $52.66 | $54.98 | $54.98 | 610,298 |
| 2021-01-26 | $59.97 | $60.22 | $56.05 | $56.23 | $56.23 | 446,148 |
| 2021-01-25 | $58.75 | $60.24 | $56.90 | $59.36 | $59.36 | 507,692 |
| 2021-01-22 | $61.93 | $62.31 | $59.37 | $60.33 | $60.33 | 434,452 |
| 2021-01-21 | $62.44 | $63.33 | $61.19 | $62.17 | $62.17 | 237,934 |
| 2021-01-20 | $63.00 | $64.83 | $61.02 | $62.70 | $62.70 | 219,459 |
| 2021-01-19 | $60.07 | $62.75 | $59.65 | $62.50 | $62.50 | 370,866 |
| 2021-01-15 | $58.06 | $59.98 | $57.85 | $59.81 | $59.81 | 945,027 |
| 2021-01-14 | $55.36 | $58.59 | $54.61 | $58.35 | $58.35 | 636,491 |
| 2021-01-13 | $57.00 | $57.50 | $51.95 | $55.02 | $55.02 | 1,633,037 |
| 2021-01-12 | $60.03 | $60.78 | $58.38 | $59.24 | $59.24 | 197,830 |
| 2021-01-11 | $60.08 | $61.00 | $58.89 | $59.60 | $59.60 | 258,283 |
| 2021-01-08 | $60.27 | $62.38 | $59.51 | $60.52 | $60.52 | 267,350 |
| 2021-01-07 | $59.23 | $59.86 | $58.47 | $59.49 | $59.49 | 362,787 |
| 2021-01-06 | $61.21 | $61.68 | $57.42 | $59.23 | $59.23 | 429,646 |
| 2021-01-05 | $58.71 | $60.99 | $58.67 | $60.69 | $60.69 | 247,149 |
| 2021-01-04 | $63.88 | $63.88 | $58.25 | $59.08 | $59.08 | 337,523 |
| 2020-12-31 | $61.08 | $63.40 | $59.07 | $62.98 | $62.98 | 347,746 |
| 2020-12-30 | $60.95 | $62.39 | $59.99 | $61.10 | $61.10 | 101,584 |
| 2020-12-29 | $60.80 | $61.07 | $59.50 | $60.48 | $60.48 | 181,732 |
| 2020-12-28 | $65.67 | $65.67 | $60.45 | $60.56 | $60.56 | 271,600 |
| 2020-12-24 | $63.69 | $65.26 | $63.53 | $64.71 | $64.71 | 93,043 |
| 2020-12-23 | $62.00 | $63.92 | $61.38 | $63.18 | $63.18 | 154,888 |
| 2020-12-22 | $62.99 | $64.14 | $61.15 | $61.86 | $61.86 | 181,461 |
| 2020-12-21 | $59.43 | $63.61 | $58.57 | $62.53 | $62.53 | 215,135 |
| 2020-12-18 | $59.42 | $61.74 | $57.90 | $60.24 | $60.24 | 650,650 |
| 2020-12-17 | $58.38 | $59.68 | $57.63 | $58.48 | $58.48 | 239,685 |
| 2020-12-16 | $58.22 | $59.25 | $56.74 | $58.57 | $58.57 | 247,672 |
| 2020-12-15 | $56.60 | $58.41 | $55.79 | $58.14 | $58.14 | 289,735 |
| 2020-12-14 | $57.84 | $59.69 | $55.52 | $55.96 | $55.96 | 237,868 |
| 2020-12-11 | $59.50 | $60.08 | $57.03 | $57.37 | $57.37 | 150,870 |
| 2020-12-10 | $60.12 | $60.86 | $59.21 | $59.63 | $59.63 | 138,694 |
| 2020-12-09 | $61.85 | $62.87 | $59.49 | $60.64 | $60.64 | 331,991 |
| 2020-12-08 | $59.04 | $61.60 | $58.30 | $61.44 | $61.44 | 272,447 |
| 2020-12-07 | $58.00 | $59.74 | $57.73 | $59.24 | $59.24 | 226,211 |
| 2020-12-04 | $55.96 | $57.96 | $55.03 | $57.51 | $57.51 | 252,417 |
| 2020-12-03 | $56.12 | $57.07 | $55.06 | $56.13 | $56.13 | 179,679 |
| 2020-12-02 | $55.44 | $56.63 | $54.50 | $56.12 | $56.12 | 240,703 |
| 2020-12-01 | $57.92 | $57.92 | $55.30 | $55.51 | $55.51 | 316,551 |
| 2020-11-30 | $56.74 | $58.18 | $55.86 | $57.30 | $57.30 | 272,605 |
| 2020-11-27 | $56.96 | $57.99 | $56.15 | $57.50 | $57.50 | 121,509 |
| 2020-11-25 | $58.81 | $59.68 | $55.71 | $56.02 | $56.02 | 339,608 |
| 2020-11-24 | $61.21 | $61.98 | $58.67 | $59.07 | $59.07 | 213,279 |
| 2020-11-23 | $60.35 | $61.47 | $59.24 | $60.98 | $60.98 | 257,370 |
| 2020-11-20 | $59.48 | $59.79 | $58.23 | $59.54 | $59.54 | 262,877 |
| 2020-11-19 | $60.00 | $60.70 | $58.05 | $59.93 | $59.93 | 287,488 |
| 2020-11-18 | $61.08 | $61.55 | $59.88 | $60.07 | $60.07 | 245,492 |
| 2020-11-17 | $59.70 | $61.24 | $58.63 | $60.43 | $60.43 | 346,430 |
| 2020-11-16 | $62.21 | $63.00 | $59.19 | $59.56 | $59.56 | 456,684 |
| 2020-11-13 | $63.13 | $63.45 | $60.02 | $61.82 | $61.82 | 237,585 |
| 2020-11-12 | $61.75 | $63.35 | $61.20 | $61.94 | $61.94 | 302,963 |
| 2020-11-11 | $62.39 | $64.84 | $62.00 | $62.12 | $62.12 | 980,553 |
| 2020-11-10 | $67.85 | $70.65 | $67.29 | $69.65 | $69.65 | 358,283 |
| 2020-11-09 | $74.78 | $75.80 | $68.12 | $68.19 | $68.19 | 406,803 |
| 2020-11-06 | $70.00 | $72.14 | $68.64 | $69.94 | $69.94 | 225,600 |
| 2020-11-05 | $68.62 | $69.97 | $65.49 | $69.78 | $69.78 | 201,205 |
| 2020-11-04 | $64.86 | $68.40 | $64.00 | $67.87 | $67.87 | 234,783 |
| 2020-11-03 | $63.68 | $65.95 | $62.76 | $65.00 | $65.00 | 198,052 |
| 2020-11-02 | $61.13 | $62.76 | $60.31 | $62.47 | $62.47 | 280,645 |
| 2020-10-30 | $62.02 | $62.90 | $60.00 | $60.60 | $60.60 | 190,739 |
| 2020-10-29 | $60.48 | $62.56 | $60.05 | $62.17 | $62.17 | 209,763 |
| 2020-10-28 | $60.67 | $61.12 | $59.50 | $60.49 | $60.49 | 191,381 |
| 2020-10-27 | $60.06 | $62.30 | $59.20 | $62.08 | $62.08 | 261,736 |
| 2020-10-26 | $60.99 | $61.46 | $59.42 | $60.11 | $60.11 | 183,991 |
| 2020-10-23 | $62.29 | $63.36 | $61.00 | $61.89 | $61.89 | 160,371 |
| 2020-10-22 | $60.99 | $62.43 | $60.82 | $62.25 | $62.25 | 142,210 |
| 2020-10-21 | $63.25 | $64.19 | $61.05 | $61.07 | $61.07 | 170,226 |
| 2020-10-20 | $65.26 | $65.82 | $63.12 | $63.24 | $63.24 | 242,328 |
| 2020-10-19 | $65.89 | $67.23 | $64.46 | $64.67 | $64.67 | 166,729 |
| 2020-10-16 | $64.14 | $66.23 | $63.72 | $65.43 | $65.43 | 245,416 |
| 2020-10-15 | $63.02 | $64.58 | $62.41 | $64.10 | $64.10 | 198,671 |
| 2020-10-14 | $66.44 | $67.07 | $64.06 | $64.25 | $64.25 | 153,189 |
| 2020-10-13 | $65.03 | $67.04 | $63.90 | $66.52 | $66.52 | 175,900 |
| 2020-10-12 | $67.10 | $67.18 | $65.36 | $65.59 | $65.59 | 226,736 |
| 2020-10-09 | $67.30 | $68.26 | $65.73 | $66.44 | $66.44 | 166,079 |
| 2020-10-08 | $69.06 | $69.49 | $66.37 | $66.80 | $66.80 | 230,922 |
| 2020-10-07 | $66.74 | $68.66 | $65.28 | $68.20 | $68.20 | 187,375 |
| 2020-10-06 | $66.53 | $66.71 | $64.63 | $65.87 | $65.87 | 272,733 |
| 2020-10-05 | $65.68 | $67.23 | $65.68 | $66.43 | $66.43 | 166,728 |
| 2020-10-02 | $64.51 | $66.53 | $64.33 | $65.45 | $65.45 | 179,274 |
| 2020-10-01 | $64.63 | $66.58 | $64.63 | $65.46 | $65.46 | 465,624 |
| 2020-09-30 | $67.75 | $69.21 | $66.36 | $67.21 | $67.21 | 295,373 |
| 2020-09-29 | $67.00 | $69.60 | $66.25 | $68.16 | $68.16 | 342,276 |
| 2020-09-28 | $68.35 | $68.53 | $65.98 | $66.50 | $66.50 | 280,000 |
| 2020-09-25 | $64.50 | $67.59 | $64.12 | $67.08 | $67.08 | 408,369 |
| 2020-09-24 | $64.90 | $66.21 | $63.58 | $64.24 | $64.24 | 668,548 |
| 2020-09-23 | $69.30 | $69.30 | $65.92 | $65.95 | $65.95 | 576,691 |
| 2020-09-22 | $67.70 | $69.67 | $66.89 | $69.29 | $69.29 | 316,801 |
| 2020-09-21 | $68.39 | $68.45 | $65.18 | $67.17 | $67.17 | 310,663 |
| 2020-09-18 | $69.14 | $72.19 | $68.18 | $69.61 | $69.61 | 1,840,865 |
| 2020-09-17 | $67.92 | $68.73 | $66.66 | $68.35 | $68.35 | 410,179 |
| 2020-09-16 | $68.76 | $70.31 | $68.46 | $68.71 | $68.71 | 471,811 |
| 2020-09-15 | $66.11 | $68.22 | $65.51 | $68.12 | $68.12 | 346,988 |
| 2020-09-14 | $62.42 | $67.31 | $62.40 | $66.39 | $66.39 | 674,989 |
| 2020-09-11 | $61.97 | $61.98 | $60.04 | $61.31 | $61.31 | 367,505 |
| 2020-09-10 | $60.35 | $64.10 | $60.12 | $61.32 | $61.32 | 420,015 |
| 2020-09-09 | $58.69 | $61.33 | $58.67 | $60.35 | $60.35 | 321,981 |
| 2020-09-08 | $57.02 | $59.64 | $56.38 | $57.99 | $57.99 | 392,919 |
| 2020-09-04 | $62.11 | $62.36 | $56.07 | $57.83 | $57.83 | 554,374 |
| 2020-09-03 | $61.58 | $62.05 | $60.82 | $61.50 | $61.50 | 350,877 |
| 2020-09-02 | $61.50 | $62.72 | $60.23 | $62.42 | $62.42 | 259,830 |
| 2020-09-01 | $61.20 | $61.29 | $57.77 | $60.68 | $60.68 | 736,579 |
| 2020-08-31 | $60.74 | $61.77 | $59.20 | $60.98 | $60.98 | 380,227 |
| 2020-08-28 | $59.29 | $60.66 | $58.49 | $60.58 | $60.58 | 369,418 |
| 2020-08-27 | $56.63 | $58.79 | $54.46 | $58.51 | $58.51 | 264,827 |
| 2020-08-26 | $55.85 | $57.13 | $55.75 | $56.48 | $56.48 | 219,913 |
| 2020-08-25 | $54.68 | $56.47 | $54.45 | $56.18 | $56.18 | 213,614 |
| 2020-08-24 | $55.30 | $55.97 | $54.04 | $54.57 | $54.57 | 281,269 |
| 2020-08-21 | $55.65 | $56.20 | $52.66 | $54.16 | $54.16 | 391,903 |
| 2020-08-20 | $55.21 | $56.37 | $55.05 | $56.01 | $56.01 | 231,496 |
| 2020-08-19 | $55.87 | $56.30 | $55.00 | $55.71 | $55.71 | 314,000 |
| 2020-08-18 | $54.24 | $56.91 | $54.24 | $55.69 | $55.69 | 277,378 |
| 2020-08-17 | $52.72 | $54.85 | $50.56 | $54.67 | $54.67 | 313,106 |
| 2020-08-14 | $51.91 | $52.72 | $51.61 | $52.65 | $52.65 | 190,048 |
| 2020-08-13 | $51.00 | $52.43 | $50.68 | $52.07 | $52.07 | 210,855 |
| 2020-08-12 | $51.45 | $52.17 | $50.65 | $51.08 | $51.08 | 117,921 |
| 2020-08-11 | $51.65 | $52.31 | $50.61 | $50.92 | $50.92 | 227,904 |
| 2020-08-10 | $50.18 | $51.98 | $50.15 | $51.55 | $51.55 | 229,978 |
| 2020-08-07 | $50.00 | $50.93 | $49.21 | $50.13 | $50.13 | 181,294 |
| 2020-08-06 | $50.00 | $50.76 | $48.25 | $50.03 | $50.03 | 394,083 |
| 2020-08-05 | $48.24 | $50.95 | $48.24 | $50.00 | $50.00 | 389,730 |
| 2020-08-04 | $48.33 | $48.89 | $47.76 | $48.37 | $48.37 | 339,286 |
| 2020-08-03 | $46.30 | $48.73 | $46.00 | $48.32 | $48.32 | 357,384 |
| 2020-07-31 | $47.53 | $47.64 | $45.75 | $46.46 | $46.46 | 236,784 |
| 2020-07-30 | $46.36 | $47.83 | $46.04 | $47.41 | $47.41 | 291,927 |
| 2020-07-29 | $47.35 | $48.30 | $47.06 | $47.22 | $47.22 | 254,504 |
| 2020-07-28 | $47.88 | $48.77 | $46.77 | $46.94 | $46.94 | 249,193 |
| 2020-07-27 | $48.00 | $48.97 | $47.49 | $48.02 | $48.02 | 269,006 |
| 2020-07-24 | $47.88 | $48.51 | $46.62 | $47.79 | $47.79 | 237,720 |
| 2020-07-23 | $46.86 | $49.20 | $46.50 | $47.97 | $47.97 | 589,975 |
| 2020-07-22 | $46.86 | $47.33 | $46.32 | $46.85 | $46.85 | 179,755 |
| 2020-07-21 | $46.78 | $47.50 | $45.49 | $46.94 | $46.94 | 262,186 |
| 2020-07-20 | $46.00 | $46.72 | $45.45 | $46.26 | $46.26 | 235,494 |
| 2020-07-17 | $45.69 | $46.42 | $45.07 | $46.10 | $46.10 | 298,700 |
| 2020-07-16 | $46.75 | $46.96 | $44.87 | $45.69 | $45.69 | 272,400 |
| 2020-07-15 | $45.05 | $47.38 | $44.72 | $47.14 | $47.14 | 457,900 |
| 2020-07-14 | $43.62 | $44.41 | $40.31 | $44.41 | $44.41 | 210,300 |
| 2020-07-13 | $45.73 | $46.60 | $43.53 | $43.59 | $43.59 | 478,100 |
| 2020-07-10 | $45.94 | $46.33 | $44.69 | $44.99 | $44.99 | 298,300 |
| 2020-07-09 | $45.42 | $46.00 | $44.23 | $45.70 | $45.70 | 383,200 |
| 2020-07-08 | $43.07 | $44.65 | $43.07 | $44.62 | $44.62 | 309,300 |
| 2020-07-07 | $42.06 | $43.82 | $41.25 | $43.00 | $43.00 | 401,300 |
| 2020-07-06 | $42.50 | $42.96 | $41.93 | $42.60 | $42.60 | 335,100 |
| 2020-07-02 | $42.73 | $43.08 | $41.66 | $42.39 | $42.39 | 407,200 |
| 2020-07-01 | $41.88 | $43.13 | $41.30 | $42.19 | $42.19 | 431,400 |
| 2020-06-30 | $39.37 | $42.78 | $39.37 | $41.89 | $41.89 | 453,600 |
| 2020-06-29 | $38.58 | $40.48 | $37.98 | $39.50 | $39.50 | 358,400 |
| 2020-06-26 | $41.92 | $41.92 | $38.12 | $38.37 | $38.37 | 2,435,479 |
| 2020-06-25 | $42.37 | $44.23 | $41.32 | $41.95 | $41.95 | 361,690 |
| 2020-06-24 | $41.76 | $42.59 | $40.84 | $42.19 | $42.19 | 407,422 |
| 2020-06-23 | $41.92 | $42.65 | $41.83 | $42.18 | $42.18 | 361,509 |
| 2020-06-22 | $40.33 | $41.75 | $39.39 | $41.46 | $41.46 | 527,097 |
| 2020-06-19 | $42.30 | $42.70 | $40.27 | $40.45 | $40.45 | 726,007 |
| 2020-06-18 | $41.38 | $42.16 | $41.12 | $41.81 | $41.81 | 355,611 |
| 2020-06-17 | $40.32 | $42.25 | $40.32 | $41.52 | $41.52 | 624,575 |
| 2020-06-16 | $39.00 | $40.55 | $38.44 | $40.25 | $40.25 | 475,047 |
| 2020-06-15 | $36.16 | $38.88 | $35.48 | $37.70 | $37.70 | 297,610 |
| 2020-06-12 | $37.19 | $37.61 | $35.48 | $37.12 | $37.12 | 426,523 |
| 2020-06-11 | $38.02 | $39.73 | $36.13 | $36.22 | $36.22 | 589,524 |
| 2020-06-10 | $41.05 | $41.23 | $38.37 | $39.03 | $39.03 | 231,287 |
| 2020-06-09 | $40.69 | $42.71 | $40.51 | $40.90 | $40.90 | 412,146 |
| 2020-06-08 | $39.99 | $42.18 | $39.79 | $42.07 | $42.07 | 440,811 |
| 2020-06-05 | $38.96 | $40.30 | $38.96 | $39.85 | $39.85 | 567,920 |
| 2020-06-04 | $38.67 | $39.38 | $37.99 | $38.34 | $38.34 | 285,192 |
| 2020-06-03 | $39.21 | $39.55 | $38.07 | $38.79 | $38.79 | 224,908 |
| 2020-06-02 | $39.02 | $39.31 | $37.15 | $38.94 | $38.94 | 242,244 |
| 2020-06-01 | $38.22 | $39.61 | $37.71 | $38.95 | $38.95 | 468,208 |
| 2020-05-29 | $38.32 | $38.50 | $37.00 | $38.27 | $38.27 | 409,543 |
| 2020-05-28 | $39.99 | $40.00 | $37.61 | $38.21 | $38.21 | 284,365 |
| 2020-05-27 | $39.89 | $39.97 | $36.64 | $39.55 | $39.55 | 467,589 |
| 2020-05-26 | $39.98 | $40.00 | $38.37 | $38.94 | $38.94 | 556,001 |
| 2020-05-22 | $38.42 | $39.34 | $37.89 | $39.09 | $39.09 | 209,266 |
| 2020-05-21 | $38.83 | $38.88 | $37.01 | $38.35 | $38.35 | 187,810 |
| 2020-05-20 | $37.92 | $39.03 | $37.30 | $38.89 | $38.89 | 306,715 |
| 2020-05-19 | $38.79 | $39.23 | $37.13 | $37.46 | $37.46 | 330,705 |
| 2020-05-18 | $40.00 | $40.92 | $38.56 | $38.72 | $38.72 | 459,977 |
| 2020-05-15 | $38.04 | $39.25 | $37.30 | $39.16 | $39.16 | 295,586 |
| 2020-05-14 | $36.31 | $38.30 | $36.29 | $38.25 | $38.25 | 424,726 |
| 2020-05-13 | $35.27 | $37.46 | $33.71 | $37.19 | $37.19 | 1,262,906 |
| 2020-05-12 | $37.75 | $37.88 | $35.39 | $35.40 | $35.40 | 1,092,842 |
| 2020-05-11 | $38.05 | $38.28 | $37.13 | $37.80 | $37.80 | 834,752 |
| 2020-05-08 | $39.02 | $39.09 | $37.51 | $38.65 | $38.65 | 945,962 |
| 2020-05-07 | $37.66 | $39.25 | $37.12 | $38.90 | $38.90 | 2,290,198 |
| 2020-05-06 | $38.18 | $39.00 | $37.48 | $37.49 | $37.49 | 5,358,034 |
| 2020-05-05 | $43.59 | $44.50 | $42.89 | $43.28 | $43.28 | 203,901 |
| 2020-05-04 | $41.79 | $43.50 | $41.09 | $42.92 | $42.92 | 273,225 |
| 2020-05-01 | $43.25 | $43.74 | $39.46 | $41.86 | $41.86 | 670,613 |
| 2020-04-30 | $39.80 | $43.77 | $37.86 | $41.88 | $41.88 | 539,290 |
| 2020-04-29 | $41.96 | $43.26 | $41.53 | $41.91 | $41.91 | 299,005 |
| 2020-04-28 | $41.66 | $42.12 | $39.21 | $40.72 | $40.72 | 276,144 |
| 2020-04-27 | $40.79 | $42.51 | $40.02 | $40.57 | $40.57 | 421,710 |
| 2020-04-24 | $38.72 | $40.44 | $37.53 | $40.02 | $40.02 | 203,733 |
| 2020-04-23 | $38.42 | $40.84 | $38.11 | $38.80 | $38.80 | 296,673 |
| 2020-04-22 | $35.75 | $38.71 | $35.15 | $37.79 | $37.79 | 225,030 |
| 2020-04-21 | $38.33 | $40.02 | $34.99 | $35.28 | $35.28 | 332,127 |
| 2020-04-20 | $36.58 | $39.36 | $36.58 | $39.09 | $39.09 | 218,796 |
| 2020-04-17 | $37.01 | $38.51 | $37.01 | $37.59 | $37.59 | 378,716 |
| 2020-04-16 | $34.43 | $37.29 | $33.58 | $37.11 | $37.11 | 459,333 |
| 2020-04-15 | $33.01 | $34.98 | $33.01 | $34.42 | $34.42 | 325,056 |
| 2020-04-14 | $35.00 | $36.95 | $34.22 | $34.36 | $34.36 | 238,639 |
| 2020-04-13 | $35.84 | $36.83 | $34.47 | $34.66 | $34.66 | 224,137 |
| 2020-04-09 | $36.00 | $37.71 | $35.05 | $36.11 | $36.11 | 217,473 |
| 2020-04-08 | $32.50 | $36.95 | $32.15 | $35.87 | $35.87 | 323,310 |
| 2020-04-07 | $36.51 | $36.85 | $31.84 | $32.47 | $32.47 | 494,409 |
| 2020-04-06 | $31.65 | $35.68 | $31.18 | $34.82 | $34.82 | 355,576 |
| 2020-04-03 | $29.58 | $31.02 | $28.58 | $30.07 | $30.07 | 210,970 |
| 2020-04-02 | $27.40 | $30.59 | $27.00 | $29.70 | $29.70 | 198,734 |
| 2020-04-01 | $30.12 | $30.92 | $26.86 | $27.55 | $27.55 | 467,375 |
| 2020-03-31 | $32.44 | $33.00 | $30.01 | $31.48 | $31.48 | 212,788 |
| 2020-03-30 | $30.30 | $32.68 | $29.46 | $32.45 | $32.45 | 251,186 |
| 2020-03-27 | $31.95 | $33.28 | $29.22 | $30.93 | $30.93 | 438,605 |
| 2020-03-26 | $32.38 | $35.12 | $32.38 | $33.29 | $33.29 | 571,066 |
| 2020-03-25 | $28.10 | $33.24 | $28.10 | $31.91 | $31.91 | 429,577 |
| 2020-03-24 | $25.23 | $28.30 | $25.04 | $27.94 | $27.94 | 300,568 |
| 2020-03-23 | $24.11 | $25.63 | $23.00 | $23.83 | $23.83 | 234,355 |
| 2020-03-20 | $24.58 | $26.14 | $23.97 | $24.50 | $24.50 | 298,861 |
| 2020-03-19 | $23.23 | $25.10 | $20.84 | $24.22 | $24.22 | 397,329 |
| 2020-03-18 | $25.86 | $27.40 | $22.66 | $23.16 | $23.16 | 517,325 |
| 2020-03-17 | $27.71 | $28.63 | $26.44 | $27.39 | $27.39 | 527,432 |
| 2020-03-16 | $30.38 | $30.82 | $26.01 | $27.51 | $27.51 | 413,704 |
| 2020-03-13 | $33.89 | $35.41 | $30.21 | $32.28 | $32.28 | 398,328 |
| 2020-03-12 | $36.59 | $37.40 | $32.19 | $32.36 | $32.36 | 485,102 |
| 2020-03-11 | $37.92 | $38.74 | $36.41 | $37.14 | $37.14 | 377,899 |
| 2020-03-10 | $37.53 | $39.28 | $36.13 | $38.81 | $38.81 | 355,000 |
| 2020-03-09 | $37.00 | $37.37 | $35.81 | $36.41 | $36.41 | 443,695 |
| 2020-03-06 | $37.81 | $38.63 | $36.36 | $37.99 | $37.99 | 252,506 |
| 2020-03-05 | $39.43 | $40.11 | $38.09 | $38.96 | $38.96 | 238,723 |
| 2020-03-04 | $40.70 | $41.01 | $39.75 | $40.17 | $40.17 | 359,240 |
| 2020-03-03 | $41.37 | $41.94 | $38.41 | $39.87 | $39.87 | 249,350 |
| 2020-03-02 | $39.99 | $41.56 | $39.40 | $41.54 | $41.54 | 327,122 |
| 2020-02-28 | $40.22 | $41.01 | $39.11 | $39.85 | $39.85 | 503,417 |
| 2020-02-27 | $40.34 | $44.37 | $40.33 | $41.35 | $41.35 | 800,958 |
| 2020-02-26 | $46.49 | $46.85 | $44.41 | $45.24 | $45.24 | 465,342 |
| 2020-02-25 | $46.96 | $46.96 | $45.97 | $46.56 | $46.56 | 303,975 |
| 2020-02-24 | $45.70 | $47.08 | $45.15 | $46.79 | $46.79 | 213,213 |
| 2020-02-21 | $47.18 | $47.25 | $46.40 | $46.95 | $46.95 | 252,010 |
| 2020-02-20 | $46.67 | $47.28 | $46.15 | $47.20 | $47.20 | 293,112 |
| 2020-02-19 | $47.00 | $47.85 | $46.73 | $46.86 | $46.86 | 163,693 |
| 2020-02-18 | $46.98 | $47.27 | $46.50 | $46.99 | $46.99 | 154,757 |
| 2020-02-14 | $47.21 | $47.89 | $46.50 | $47.11 | $47.11 | 153,901 |
| 2020-02-13 | $47.47 | $48.26 | $47.01 | $47.18 | $47.18 | 143,956 |
| 2020-02-12 | $47.96 | $48.44 | $47.24 | $47.59 | $47.59 | 212,742 |
| 2020-02-11 | $47.40 | $48.24 | $47.02 | $47.80 | $47.80 | 195,798 |
| 2020-02-10 | $46.33 | $47.23 | $46.33 | $47.02 | $47.02 | 92,198 |
| 2020-02-07 | $47.15 | $47.15 | $45.80 | $46.47 | $46.47 | 162,706 |
| 2020-02-06 | $46.94 | $47.85 | $46.77 | $47.03 | $47.03 | 263,588 |
| 2020-02-05 | $47.62 | $47.83 | $46.53 | $46.93 | $46.93 | 247,330 |
| 2020-02-04 | $47.10 | $48.19 | $46.40 | $47.06 | $47.06 | 284,627 |
| 2020-02-03 | $47.10 | $47.50 | $46.33 | $46.45 | $46.45 | 256,618 |
| 2020-01-31 | $45.69 | $47.02 | $45.55 | $46.54 | $46.54 | 417,696 |
| 2020-01-30 | $44.50 | $46.12 | $44.11 | $46.00 | $46.00 | 627,504 |
| 2020-01-29 | $43.20 | $44.99 | $42.35 | $44.80 | $44.80 | 526,419 |
| 2020-01-28 | $42.71 | $43.79 | $42.26 | $43.16 | $43.16 | 254,142 |
| 2020-01-27 | $41.88 | $42.76 | $41.63 | $42.32 | $42.32 | 317,908 |
| 2020-01-24 | $43.75 | $43.85 | $42.27 | $42.77 | $42.77 | 198,268 |
| 2020-01-23 | $43.28 | $43.93 | $42.87 | $43.66 | $43.66 | 281,508 |
| 2020-01-22 | $43.81 | $44.18 | $43.16 | $43.52 | $43.52 | 262,718 |
| 2020-01-21 | $43.19 | $44.16 | $42.89 | $43.60 | $43.60 | 536,484 |
| 2020-01-17 | $42.18 | $43.32 | $41.67 | $42.82 | $42.82 | 371,138 |
| 2020-01-16 | $41.00 | $42.06 | $40.18 | $41.94 | $41.94 | 273,402 |
| 2020-01-15 | $40.74 | $42.58 | $40.21 | $41.73 | $41.73 | 343,660 |
| 2020-01-14 | $40.49 | $41.08 | $39.60 | $40.80 | $40.80 | 274,482 |
| 2020-01-13 | $41.10 | $41.26 | $40.13 | $40.66 | $40.66 | 268,952 |
| 2020-01-10 | $41.55 | $41.88 | $40.93 | $41.06 | $41.06 | 160,642 |
| 2020-01-09 | $41.57 | $42.00 | $40.90 | $41.45 | $41.45 | 232,667 |
| 2020-01-08 | $40.57 | $41.85 | $40.55 | $41.33 | $41.33 | 312,141 |
| 2020-01-07 | $40.49 | $41.26 | $40.00 | $40.56 | $40.56 | 199,911 |
| 2020-01-06 | $39.97 | $41.20 | $39.44 | $40.50 | $40.50 | 249,102 |
| 2020-01-03 | $39.70 | $41.02 | $39.06 | $40.22 | $40.22 | 263,148 |
| 2020-01-02 | $40.78 | $40.78 | $39.13 | $40.26 | $40.26 | 472,525 |
| 2019-12-31 | $39.79 | $40.79 | $39.48 | $40.38 | $40.38 | 181,196 |
| 2019-12-30 | $40.27 | $40.27 | $39.25 | $39.77 | $39.77 | 343,558 |
| 2019-12-27 | $40.17 | $40.41 | $39.25 | $40.12 | $40.12 | 294,960 |
| 2019-12-26 | $39.82 | $40.12 | $39.41 | $39.94 | $39.94 | 311,101 |
| 2019-12-24 | $40.27 | $40.55 | $39.46 | $39.82 | $39.82 | 188,965 |
| 2019-12-23 | $39.53 | $40.09 | $39.23 | $40.03 | $40.03 | 430,008 |
| 2019-12-20 | $37.61 | $39.86 | $37.31 | $39.21 | $39.21 | 1,294,318 |
| 2019-12-19 | $38.53 | $38.80 | $37.13 | $37.46 | $37.46 | 615,380 |
| 2019-12-18 | $35.55 | $38.92 | $35.55 | $38.32 | $38.32 | 720,046 |
| 2019-12-17 | $36.09 | $36.96 | $35.85 | $36.02 | $36.02 | 312,930 |
| 2019-12-16 | $34.99 | $37.05 | $34.60 | $36.52 | $36.52 | 419,351 |
| 2019-12-13 | $34.29 | $35.00 | $34.03 | $34.74 | $34.74 | 262,834 |
| 2019-12-12 | $34.90 | $35.71 | $34.04 | $34.51 | $34.51 | 424,933 |
| 2019-12-11 | $34.59 | $35.00 | $34.28 | $34.86 | $34.86 | 161,989 |
| 2019-12-10 | $34.35 | $34.75 | $34.01 | $34.60 | $34.60 | 323,232 |
| 2019-12-09 | $35.27 | $36.12 | $34.09 | $34.34 | $34.34 | 348,828 |
| 2019-12-06 | $35.30 | $35.79 | $34.79 | $35.18 | $35.18 | 371,646 |
| 2019-12-05 | $35.02 | $35.36 | $34.41 | $34.93 | $34.93 | 297,542 |
| 2019-12-04 | $35.16 | $35.33 | $34.07 | $34.92 | $34.92 | 304,090 |
| 2019-12-03 | $35.37 | $35.99 | $34.29 | $34.80 | $34.80 | 424,028 |
| 2019-12-02 | $36.00 | $36.19 | $35.10 | $35.70 | $35.70 | 362,450 |
| 2019-11-29 | $36.34 | $36.74 | $35.35 | $36.02 | $36.02 | 120,102 |
| 2019-11-27 | $36.40 | $36.92 | $36.36 | $36.48 | $36.48 | 178,230 |
| 2019-11-26 | $37.25 | $38.05 | $36.28 | $36.37 | $36.37 | 731,088 |
| 2019-11-25 | $36.80 | $37.82 | $36.73 | $37.19 | $37.19 | 338,713 |
| 2019-11-22 | $36.16 | $36.97 | $35.68 | $36.45 | $36.45 | 263,555 |
| 2019-11-21 | $36.47 | $36.67 | $35.60 | $36.35 | $36.35 | 246,725 |
| 2019-11-20 | $36.01 | $37.00 | $35.52 | $36.37 | $36.37 | 266,111 |
| 2019-11-19 | $37.60 | $37.60 | $36.22 | $36.26 | $36.26 | 242,209 |
| 2019-11-18 | $37.71 | $37.72 | $36.12 | $37.53 | $37.53 | 226,716 |
| 2019-11-15 | $37.00 | $38.00 | $36.50 | $37.68 | $37.68 | 253,749 |
| 2019-11-14 | $36.62 | $37.19 | $36.16 | $36.64 | $36.64 | 272,291 |
| 2019-11-13 | $35.47 | $37.00 | $35.41 | $36.47 | $36.47 | 224,857 |
| 2019-11-12 | $35.00 | $35.94 | $34.65 | $35.69 | $35.69 | 286,652 |
| 2019-11-11 | $34.71 | $35.34 | $34.15 | $34.90 | $34.90 | 236,521 |
| 2019-11-08 | $35.57 | $36.66 | $34.01 | $34.88 | $34.88 | 282,419 |
| 2019-11-07 | $34.60 | $36.05 | $34.38 | $35.60 | $35.60 | 339,357 |
| 2019-11-06 | $33.60 | $34.66 | $31.70 | $34.30 | $34.30 | 257,742 |
| 2019-11-05 | $33.79 | $34.62 | $32.11 | $33.59 | $33.59 | 221,309 |
| 2019-11-04 | $34.09 | $34.50 | $32.93 | $33.78 | $33.78 | 192,095 |
| 2019-11-01 | $33.36 | $34.41 | $33.19 | $33.85 | $33.85 | 244,075 |
| 2019-10-31 | $32.26 | $33.29 | $30.35 | $33.12 | $33.12 | 698,687 |
| 2019-10-30 | $31.99 | $35.10 | $31.99 | $32.57 | $32.57 | 692,223 |
| 2019-10-29 | $34.61 | $36.62 | $33.92 | $34.75 | $34.75 | 403,593 |
| 2019-10-28 | $34.46 | $35.90 | $34.24 | $35.14 | $35.14 | 287,880 |
| 2019-10-25 | $32.78 | $35.16 | $32.75 | $34.23 | $34.23 | 223,310 |
| 2019-10-24 | $34.57 | $34.89 | $32.46 | $32.98 | $32.98 | 214,393 |
| 2019-10-23 | $34.40 | $34.67 | $33.93 | $34.36 | $34.36 | 154,658 |
| 2019-10-22 | $34.96 | $35.53 | $34.02 | $34.39 | $34.39 | 130,357 |
| 2019-10-21 | $34.49 | $35.55 | $34.15 | $34.89 | $34.89 | 317,711 |
| 2019-10-18 | $34.03 | $34.35 | $33.41 | $34.20 | $34.20 | 140,468 |
| 2019-10-17 | $33.87 | $34.71 | $33.31 | $34.15 | $34.15 | 218,066 |
| 2019-10-16 | $32.94 | $33.86 | $31.39 | $33.69 | $33.69 | 276,341 |
| 2019-10-15 | $31.02 | $33.43 | $30.34 | $32.85 | $32.85 | 376,002 |
| 2019-10-14 | $31.13 | $31.33 | $30.27 | $30.81 | $30.81 | 309,546 |
| 2019-10-11 | $30.10 | $31.77 | $30.10 | $31.15 | $31.15 | 312,418 |
| 2019-10-10 | $29.86 | $30.55 | $29.66 | $30.09 | $30.09 | 184,654 |
| 2019-10-09 | $28.14 | $30.64 | $27.83 | $29.91 | $29.91 | 402,479 |
| 2019-10-08 | $28.03 | $29.55 | $27.83 | $27.97 | $27.97 | 453,873 |
| 2019-10-07 | $30.56 | $31.43 | $28.99 | $29.25 | $29.25 | 591,791 |
| 2019-10-04 | $31.06 | $31.57 | $30.00 | $31.04 | $31.04 | 449,573 |
| 2019-10-03 | $32.03 | $32.05 | $31.08 | $31.59 | $31.59 | 183,406 |
| 2019-10-02 | $32.32 | $33.92 | $31.45 | $32.04 | $32.04 | 332,998 |
| 2019-10-01 | $32.72 | $34.47 | $32.23 | $32.90 | $32.90 | 420,113 |
| 2019-09-30 | $31.75 | $33.53 | $31.51 | $32.53 | $32.53 | 292,091 |
| 2019-09-27 | $33.51 | $33.51 | $31.22 | $31.65 | $31.65 | 368,357 |
| 2019-09-26 | $33.35 | $34.19 | $33.10 | $33.37 | $33.37 | 288,410 |
| 2019-09-25 | $34.41 | $34.68 | $33.00 | $33.36 | $33.36 | 404,326 |
| 2019-09-24 | $34.32 | $35.58 | $34.15 | $34.58 | $34.58 | 317,338 |
| 2019-09-23 | $35.08 | $35.30 | $34.15 | $34.25 | $34.25 | 227,006 |
| 2019-09-20 | $36.14 | $36.42 | $34.68 | $35.33 | $35.33 | 800,074 |
| 2019-09-19 | $35.42 | $36.22 | $35.10 | $35.87 | $35.87 | 194,046 |
| 2019-09-18 | $35.35 | $36.30 | $34.73 | $35.35 | $35.35 | 260,195 |
| 2019-09-17 | $34.94 | $36.18 | $34.14 | $35.39 | $35.39 | 148,930 |
| 2019-09-16 | $35.87 | $36.41 | $33.50 | $34.91 | $34.91 | 367,102 |
| 2019-09-13 | $36.88 | $38.13 | $35.50 | $36.20 | $36.20 | 270,736 |
| 2019-09-12 | $38.31 | $38.43 | $36.83 | $37.00 | $37.00 | 216,913 |
| 2019-09-11 | $36.49 | $38.99 | $36.49 | $38.31 | $38.31 | 225,342 |
| 2019-09-10 | $34.03 | $36.99 | $33.31 | $36.85 | $36.85 | 256,214 |
| 2019-09-09 | $36.72 | $37.02 | $34.21 | $34.45 | $34.45 | 412,168 |
| 2019-09-06 | $39.83 | $40.37 | $36.21 | $36.69 | $36.69 | 319,296 |
| 2019-09-05 | $41.23 | $41.23 | $39.71 | $39.91 | $39.91 | 637,018 |
| 2019-09-04 | $41.50 | $41.50 | $40.03 | $40.75 | $40.75 | 340,998 |
| 2019-09-03 | $42.90 | $43.39 | $40.00 | $41.27 | $41.27 | 408,707 |
| 2019-08-30 | $44.00 | $44.28 | $42.91 | $43.09 | $43.09 | 120,245 |
| 2019-08-29 | $42.95 | $44.26 | $42.50 | $43.96 | $43.96 | 226,475 |
| 2019-08-28 | $42.78 | $43.22 | $42.22 | $42.52 | $42.52 | 123,142 |
| 2019-08-27 | $42.40 | $42.99 | $42.00 | $42.95 | $42.95 | 156,565 |
| 2019-08-26 | $41.69 | $42.64 | $41.21 | $42.06 | $42.06 | 213,092 |
| 2019-08-23 | $41.27 | $41.89 | $40.07 | $41.13 | $41.13 | 133,658 |
| 2019-08-22 | $41.76 | $43.00 | $39.92 | $41.73 | $41.73 | 122,551 |
| 2019-08-21 | $41.27 | $42.42 | $40.42 | $42.23 | $42.23 | 124,379 |
| 2019-08-20 | $42.36 | $43.48 | $39.34 | $40.72 | $40.72 | 154,368 |
| 2019-08-19 | $41.46 | $41.58 | $40.53 | $40.74 | $40.74 | 99,447 |
| 2019-08-16 | $40.17 | $41.49 | $40.03 | $40.53 | $40.53 | 216,337 |
| 2019-08-15 | $39.50 | $40.54 | $39.47 | $40.00 | $40.00 | 214,285 |
| 2019-08-14 | $39.26 | $40.17 | $37.20 | $39.73 | $39.73 | 331,829 |
| 2019-08-13 | $39.23 | $40.66 | $39.23 | $40.01 | $40.01 | 293,562 |
| 2019-08-12 | $39.35 | $40.04 | $38.71 | $39.84 | $39.84 | 355,761 |
| 2019-08-09 | $41.65 | $42.00 | $39.75 | $40.36 | $40.36 | 2,413,239 |
| 2019-08-08 | $35.00 | $41.00 | $35.00 | $40.43 | $40.43 | 573,174 |
| 2019-08-07 | $36.33 | $36.39 | $34.39 | $35.56 | $35.56 | 541,493 |
| 2019-08-06 | $39.53 | $40.93 | $37.47 | $37.70 | $37.70 | 185,441 |
| 2019-08-05 | $40.20 | $40.48 | $38.51 | $39.35 | $39.35 | 263,073 |
| 2019-08-02 | $42.71 | $43.30 | $40.61 | $40.97 | $40.97 | 212,072 |
| 2019-08-01 | $42.78 | $43.90 | $42.30 | $42.85 | $42.85 | 169,738 |
| 2019-07-31 | $41.17 | $43.36 | $41.14 | $43.29 | $43.29 | 247,899 |
| 2019-07-30 | $42.67 | $44.42 | $40.75 | $41.01 | $41.01 | 372,224 |
| 2019-07-29 | $42.49 | $44.79 | $42.19 | $44.50 | $44.50 | 190,125 |
| 2019-07-26 | $42.24 | $42.53 | $41.17 | $42.10 | $42.10 | 124,554 |
| 2019-07-25 | $41.98 | $42.34 | $41.49 | $41.91 | $41.91 | 139,389 |
| 2019-07-24 | $42.04 | $42.53 | $41.00 | $41.95 | $41.95 | 142,954 |
| 2019-07-23 | $41.66 | $42.82 | $41.40 | $42.10 | $42.10 | 217,437 |
| 2019-07-22 | $41.85 | $42.04 | $41.26 | $41.54 | $41.54 | 133,135 |
| 2019-07-19 | $41.45 | $42.03 | $41.08 | $41.70 | $41.70 | 124,915 |
| 2019-07-18 | $41.19 | $41.74 | $40.81 | $41.34 | $41.34 | 123,307 |
| 2019-07-17 | $40.78 | $41.33 | $40.13 | $41.13 | $41.13 | 166,910 |
| 2019-07-16 | $40.32 | $41.52 | $40.02 | $40.83 | $40.83 | 188,197 |
| 2019-07-15 | $40.47 | $41.60 | $40.00 | $40.41 | $40.41 | 163,318 |
| 2019-07-12 | $40.75 | $41.52 | $39.80 | $40.38 | $40.38 | 166,659 |
| 2019-07-11 | $42.36 | $42.80 | $40.53 | $40.95 | $40.95 | 282,442 |
| 2019-07-10 | $42.27 | $42.92 | $41.12 | $42.15 | $42.15 | 326,583 |
| 2019-07-09 | $42.33 | $42.96 | $41.42 | $42.10 | $42.10 | 196,521 |
| 2019-07-08 | $44.77 | $44.89 | $41.65 | $42.50 | $42.50 | 267,285 |
| 2019-07-05 | $44.34 | $45.06 | $44.00 | $44.97 | $44.97 | 75,425 |
| 2019-07-03 | $45.08 | $45.64 | $44.03 | $44.51 | $44.51 | 94,762 |
| 2019-07-02 | $47.37 | $48.05 | $44.14 | $44.93 | $44.93 | 350,931 |
| 2019-07-01 | $48.96 | $49.89 | $46.78 | $46.94 | $46.94 | 321,156 |
| 2019-06-28 | $46.70 | $48.66 | $46.49 | $48.46 | $48.46 | 1,133,496 |
| 2019-06-27 | $45.93 | $46.94 | $45.93 | $46.51 | $46.51 | 234,861 |
| 2019-06-26 | $45.79 | $46.54 | $45.32 | $45.80 | $45.80 | 106,788 |
| 2019-06-25 | $47.25 | $47.41 | $44.76 | $45.70 | $45.70 | 308,472 |
| 2019-06-24 | $48.06 | $49.00 | $45.97 | $47.15 | $47.15 | 206,707 |
| 2019-06-21 | $48.63 | $49.28 | $46.92 | $47.35 | $47.35 | 408,672 |
| 2019-06-20 | $49.12 | $50.02 | $47.87 | $48.65 | $48.65 | 290,111 |
| 2019-06-19 | $48.13 | $50.00 | $47.50 | $49.12 | $49.12 | 326,067 |
| 2019-06-18 | $49.91 | $50.00 | $46.57 | $48.31 | $48.31 | 351,662 |
| 2019-06-17 | $45.24 | $48.92 | $44.83 | $48.17 | $48.17 | 251,919 |
| 2019-06-14 | $45.43 | $47.08 | $42.39 | $44.99 | $44.99 | 243,509 |
| 2019-06-13 | $45.54 | $47.10 | $45.03 | $45.61 | $45.61 | 387,164 |
| 2019-06-12 | $46.00 | $46.96 | $44.13 | $45.15 | $45.15 | 258,825 |
| 2019-06-11 | $50.01 | $50.55 | $44.17 | $46.01 | $46.01 | 505,734 |
| 2019-06-10 | $45.49 | $51.50 | $45.49 | $49.01 | $49.01 | 405,060 |
| 2019-06-07 | $44.85 | $45.51 | $44.08 | $44.55 | $44.55 | 151,422 |
| 2019-06-06 | $46.28 | $46.69 | $43.93 | $44.74 | $44.74 | 138,515 |
| 2019-06-05 | $43.32 | $46.50 | $43.20 | $46.15 | $46.15 | 216,526 |
| 2019-06-04 | $42.90 | $43.16 | $41.00 | $42.93 | $42.93 | 192,131 |
| 2019-06-03 | $42.43 | $43.29 | $40.80 | $42.47 | $42.47 | 167,012 |
| 2019-05-31 | $45.16 | $45.20 | $42.10 | $42.66 | $42.66 | 143,197 |
| 2019-05-30 | $46.33 | $47.32 | $44.56 | $45.60 | $45.60 | 74,574 |
| 2019-05-29 | $44.62 | $45.56 | $44.27 | $45.36 | $45.36 | 96,225 |
| 2019-05-28 | $45.91 | $47.40 | $44.47 | $44.85 | $44.85 | 129,670 |
| 2019-05-24 | $45.60 | $46.49 | $44.55 | $45.06 | $45.06 | 104,206 |
| 2019-05-23 | $48.44 | $48.44 | $45.01 | $45.22 | $45.22 | 123,691 |
| 2019-05-22 | $48.26 | $49.55 | $48.19 | $48.53 | $48.53 | 100,761 |
| 2019-05-21 | $46.79 | $48.83 | $45.80 | $48.51 | $48.51 | 142,459 |
| 2019-05-20 | $46.99 | $47.13 | $43.37 | $46.54 | $46.54 | 143,017 |
| 2019-05-17 | $47.49 | $48.09 | $46.03 | $46.63 | $46.63 | 62,075 |
| 2019-05-16 | $47.70 | $48.93 | $45.00 | $47.84 | $47.84 | 242,873 |
| 2019-05-15 | $47.06 | $48.96 | $47.00 | $48.00 | $48.00 | 213,263 |
| 2019-05-14 | $46.61 | $47.97 | $46.11 | $46.67 | $46.67 | 143,520 |
| 2019-05-13 | $44.50 | $47.09 | $43.00 | $46.32 | $46.32 | 282,206 |
| 2019-05-10 | $40.52 | $45.53 | $40.18 | $44.72 | $44.72 | 295,427 |
| 2019-05-09 | $40.53 | $40.99 | $39.00 | $40.83 | $40.83 | 198,169 |
| 2019-05-08 | $40.12 | $41.56 | $39.05 | $41.00 | $41.00 | 134,369 |
| 2019-05-07 | $39.32 | $40.53 | $38.99 | $40.10 | $40.10 | 129,168 |
| 2019-05-06 | $38.00 | $40.82 | $37.59 | $39.45 | $39.45 | 200,211 |
| 2019-05-03 | $39.10 | $39.65 | $37.70 | $38.11 | $38.11 | 189,697 |
| 2019-05-02 | $40.50 | $41.19 | $38.51 | $39.09 | $39.09 | 85,282 |
| 2019-05-01 | $41.72 | $42.93 | $40.26 | $40.69 | $40.69 | 158,502 |
| 2019-04-30 | $39.90 | $41.82 | $38.14 | $41.64 | $41.64 | 228,821 |
| 2019-04-29 | $40.00 | $40.34 | $38.03 | $39.93 | $39.93 | 274,720 |
| 2019-04-26 | $38.15 | $40.61 | $37.53 | $40.01 | $40.01 | 288,837 |
| 2019-04-25 | $35.87 | $37.87 | $35.71 | $37.80 | $37.80 | 137,625 |
| 2019-04-24 | $35.52 | $36.77 | $35.00 | $36.08 | $36.08 | 93,881 |
| 2019-04-23 | $34.98 | $35.90 | $34.50 | $35.45 | $35.45 | 77,277 |
| 2019-04-22 | $34.00 | $35.00 | $33.93 | $35.00 | $35.00 | 107,600 |
| 2019-04-18 | $33.49 | $34.92 | $32.24 | $33.99 | $33.99 | 192,837 |
| 2019-04-17 | $33.57 | $33.57 | $30.87 | $32.50 | $32.50 | 307,223 |
| 2019-04-16 | $34.94 | $34.94 | $32.50 | $33.50 | $33.50 | 210,806 |
| 2019-04-15 | $35.48 | $35.60 | $34.00 | $34.16 | $34.16 | 102,578 |
| 2019-04-12 | $36.24 | $37.10 | $34.55 | $35.49 | $35.49 | 182,097 |
| 2019-04-11 | $37.12 | $37.50 | $33.08 | $36.66 | $36.66 | 675,450 |
| 2019-04-10 | $37.00 | $38.00 | $36.38 | $37.04 | $37.04 | 256,767 |
| 2019-04-09 | $35.00 | $37.68 | $34.79 | $37.00 | $37.00 | 532,014 |
| 2019-04-08 | $35.10 | $36.21 | $34.10 | $34.99 | $34.99 | 376,441 |
| 2019-04-05 | $35.65 | $36.89 | $34.62 | $35.80 | $35.80 | 698,604 |
| 2019-04-04 | $33.15 | $39.51 | $32.73 | $36.18 | $36.18 | 5,906,640 |
Silk Road Medical Inc (SILK) News Headlines
Recent Silk Road Medical Inc (SILK) News
Similar Companies to Silk Road Medical Inc (SILK) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |