Smartsheet Inc - Class A (SMAR) Exchange: NYSE
Data as of April 19, 2024
$36.80 ($-0.62) -1.66%
Smartsheet Inc - Class A - Daily Information
Click for more stock information on Smartsheet Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $37.29 |
| Previous Close | $36.80 |
| High | $37.50 |
| Low | $36.57 |
| Adjusted Open | $37.29 |
| Previous Adjusted Close | $36.80 |
| Adjusted High | $37.50 |
| Adjusted Low | $36.57 |
About Smartsheet Inc - Class A (SMAR)
Smartsheet Inc. is a leading online work execution platform. It has grown from the company's 2006 inception to now support organizations large and small, from midsize organizations across the Fortune 100 and enterprises of every size. Smartsheet offers organizations a unified platform for business collaboration and productivity, enabling collaboration within its platform and across cloud services. It is used by millions of users in 175 countries and provides a wide range of services, from project management to planning and scheduling. Smartsheet's platform is based on a secure, cloud-based architecture that enables users to access their data and content from any device and to collaborate in real time. Its product suite includes collaboration, project management, automation, and reporting capabilities. With its multilevel access model, users can securely collaborate with external customers, vendors, and partners, getting visibility into projects, tasks, risks, and more. Smartsheet also offers its customers a powerful analytical engine, enabling them to make decisions quickly, no matter how complex the data set. By leveraging its powerful workflow engine, users can create custom dashboards and automated workflows to quickly capture and visualize project data. Smartsheet has grown its customer base from 1 million to over 90 million users since its founding in 2006, and its revenue has grown from $15 million to nearly $300 million in the same time period. Smartsheet is a public company listed on the NASDAQ with the traditional ticker SMAR.
Invest in Smartsheet Inc - Class A (SMAR)
Historical Stock Data for Smartsheet Inc - Class A (SMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $37.29 | $37.50 | $36.57 | $36.80 | $36.80 | 1,118,504 |
| 2024-04-18 | $37.64 | $37.78 | $37.14 | $37.42 | $37.42 | 1,181,284 |
| 2024-04-17 | $36.90 | $37.91 | $36.87 | $37.70 | $37.70 | 2,545,143 |
| 2024-04-16 | $36.49 | $36.87 | $36.27 | $36.58 | $36.58 | 1,527,051 |
| 2024-04-15 | $37.59 | $37.68 | $36.64 | $36.71 | $36.71 | 1,321,858 |
| 2024-04-12 | $38.28 | $38.37 | $37.63 | $37.67 | $37.67 | 1,169,356 |
| 2024-04-11 | $38.67 | $39.02 | $38.30 | $38.69 | $38.69 | 1,385,875 |
| 2024-04-10 | $38.81 | $38.91 | $37.88 | $38.39 | $38.39 | 1,720,556 |
| 2024-04-09 | $38.88 | $39.79 | $38.84 | $39.64 | $39.64 | 1,950,327 |
| 2024-04-08 | $38.55 | $39.15 | $38.29 | $38.73 | $38.73 | 1,389,560 |
| 2024-04-05 | $38.04 | $38.36 | $37.75 | $38.26 | $38.26 | 2,261,313 |
| 2024-04-04 | $38.45 | $39.24 | $38.09 | $38.10 | $38.10 | 1,865,647 |
| 2024-04-03 | $38.44 | $38.91 | $38.09 | $38.15 | $38.15 | 2,271,092 |
| 2024-04-02 | $38.00 | $38.92 | $37.58 | $38.75 | $38.75 | 2,153,100 |
| 2024-04-01 | $38.50 | $38.70 | $38.03 | $38.40 | $38.40 | 1,808,362 |
| 2024-03-28 | $38.69 | $38.93 | $38.23 | $38.50 | $38.50 | 1,222,393 |
| 2024-03-27 | $38.50 | $38.85 | $37.96 | $38.40 | $38.40 | 2,500,238 |
| 2024-03-26 | $39.53 | $39.62 | $38.09 | $38.10 | $38.10 | 2,503,837 |
| 2024-03-25 | $39.07 | $39.50 | $38.51 | $39.08 | $39.08 | 1,785,921 |
| 2024-03-22 | $39.59 | $39.88 | $39.17 | $39.24 | $39.24 | 1,836,443 |
| 2024-03-21 | $39.39 | $40.40 | $39.31 | $39.60 | $39.60 | 2,990,746 |
| 2024-03-20 | $38.50 | $39.00 | $38.27 | $38.85 | $38.85 | 2,441,234 |
| 2024-03-19 | $38.08 | $38.70 | $37.48 | $38.59 | $38.59 | 2,248,864 |
| 2024-03-18 | $37.93 | $38.87 | $36.63 | $38.65 | $38.65 | 3,193,705 |
| 2024-03-15 | $35.98 | $39.30 | $35.52 | $37.52 | $37.52 | 9,234,343 |
| 2024-03-14 | $41.12 | $41.38 | $40.02 | $40.30 | $40.30 | 2,464,902 |
| 2024-03-13 | $41.73 | $42.41 | $41.16 | $41.26 | $41.26 | 1,893,989 |
| 2024-03-12 | $42.00 | $42.29 | $41.32 | $41.74 | $41.74 | 1,552,029 |
| 2024-03-11 | $41.46 | $41.97 | $40.52 | $41.85 | $41.85 | 1,813,000 |
| 2024-03-08 | $42.00 | $43.03 | $41.31 | $41.34 | $41.34 | 1,980,613 |
| 2024-03-07 | $41.67 | $42.02 | $41.16 | $41.79 | $41.79 | 1,406,578 |
| 2024-03-06 | $42.21 | $42.34 | $41.27 | $41.42 | $41.42 | 795,063 |
| 2024-03-05 | $42.47 | $42.66 | $40.90 | $41.31 | $41.31 | 1,208,125 |
| 2024-03-04 | $43.35 | $43.63 | $42.63 | $43.50 | $43.50 | 893,673 |
| 2024-03-01 | $42.28 | $43.24 | $41.37 | $43.00 | $43.00 | 1,690,079 |
| 2024-02-29 | $41.98 | $42.50 | $41.68 | $42.21 | $42.21 | 1,304,650 |
| 2024-02-28 | $42.01 | $42.34 | $41.71 | $41.95 | $41.95 | 752,421 |
| 2024-02-27 | $42.24 | $42.68 | $42.00 | $42.44 | $42.44 | 1,125,973 |
| 2024-02-26 | $40.91 | $42.81 | $40.71 | $42.06 | $42.06 | 1,192,474 |
| 2024-02-23 | $42.10 | $42.73 | $41.84 | $42.04 | $42.04 | 1,302,261 |
| 2024-02-22 | $42.48 | $42.58 | $41.50 | $42.03 | $42.03 | 1,038,855 |
| 2024-02-21 | $42.10 | $42.97 | $41.24 | $41.46 | $41.46 | 1,905,629 |
| 2024-02-20 | $43.21 | $43.64 | $42.72 | $43.55 | $43.55 | 1,037,671 |
| 2024-02-16 | $44.69 | $45.03 | $43.69 | $43.71 | $43.71 | 1,408,655 |
| 2024-02-15 | $46.14 | $46.14 | $44.97 | $45.24 | $45.24 | 833,007 |
| 2024-02-14 | $45.49 | $46.17 | $45.00 | $45.68 | $45.68 | 1,251,386 |
| 2024-02-13 | $44.82 | $45.73 | $44.49 | $44.78 | $44.78 | 1,136,974 |
| 2024-02-12 | $47.65 | $47.80 | $46.45 | $46.54 | $46.54 | 975,350 |
| 2024-02-09 | $46.82 | $48.35 | $46.42 | $47.92 | $47.92 | 1,180,923 |
| 2024-02-08 | $45.58 | $46.93 | $45.26 | $46.36 | $46.36 | 814,814 |
| 2024-02-07 | $45.66 | $46.24 | $45.08 | $45.54 | $45.54 | 934,209 |
| 2024-02-06 | $45.13 | $45.43 | $44.33 | $45.22 | $45.22 | 697,079 |
| 2024-02-05 | $44.69 | $44.94 | $43.86 | $44.79 | $44.79 | 884,179 |
| 2024-02-02 | $44.43 | $45.13 | $44.19 | $45.09 | $45.09 | 1,175,463 |
| 2024-02-01 | $45.03 | $45.71 | $44.30 | $44.75 | $44.75 | 1,271,639 |
| 2024-01-31 | $46.05 | $46.05 | $44.59 | $44.97 | $44.97 | 1,403,087 |
| 2024-01-30 | $47.68 | $47.74 | $46.19 | $46.60 | $46.60 | 912,044 |
| 2024-01-29 | $45.85 | $47.37 | $45.85 | $47.37 | $47.37 | 1,055,942 |
| 2024-01-26 | $45.71 | $46.54 | $45.71 | $45.75 | $45.75 | 1,078,182 |
| 2024-01-25 | $46.73 | $47.01 | $45.52 | $45.99 | $45.99 | 756,067 |
| 2024-01-24 | $46.88 | $47.39 | $45.91 | $46.41 | $46.41 | 1,709,984 |
| 2024-01-23 | $46.63 | $46.89 | $45.89 | $46.44 | $46.44 | 928,323 |
| 2024-01-22 | $46.85 | $47.62 | $45.99 | $46.25 | $46.25 | 1,839,760 |
| 2024-01-19 | $46.10 | $46.17 | $44.93 | $46.15 | $46.15 | 969,667 |
| 2024-01-18 | $47.30 | $47.53 | $45.19 | $45.83 | $45.83 | 1,467,990 |
| 2024-01-17 | $47.37 | $47.51 | $45.52 | $46.78 | $46.78 | 1,857,812 |
| 2024-01-16 | $47.83 | $48.01 | $47.17 | $47.83 | $47.83 | 1,139,675 |
| 2024-01-12 | $48.76 | $49.42 | $48.29 | $48.32 | $48.32 | 933,502 |
| 2024-01-11 | $49.07 | $49.42 | $47.92 | $48.57 | $48.57 | 906,074 |
| 2024-01-10 | $47.50 | $48.12 | $46.56 | $48.09 | $48.09 | 706,605 |
| 2024-01-09 | $45.88 | $47.28 | $45.80 | $46.94 | $46.94 | 1,309,989 |
| 2024-01-08 | $44.75 | $46.23 | $44.43 | $46.04 | $46.04 | 890,142 |
| 2024-01-05 | $43.63 | $44.89 | $43.63 | $44.28 | $44.28 | 820,395 |
| 2024-01-04 | $44.23 | $44.70 | $44.03 | $44.06 | $44.06 | 1,190,276 |
| 2024-01-03 | $45.56 | $46.31 | $44.55 | $44.58 | $44.58 | 1,131,792 |
| 2024-01-02 | $47.10 | $47.28 | $46.04 | $46.61 | $46.61 | 1,935,683 |
| 2023-12-29 | $48.33 | $48.96 | $47.77 | $47.82 | $47.82 | 887,973 |
| 2023-12-28 | $48.31 | $48.43 | $47.94 | $48.27 | $48.27 | 776,973 |
| 2023-12-27 | $48.16 | $48.57 | $47.80 | $48.42 | $48.42 | 1,114,375 |
| 2023-12-26 | $47.65 | $48.17 | $47.21 | $48.07 | $48.07 | 821,600 |
| 2023-12-22 | $47.84 | $48.13 | $47.34 | $47.66 | $47.66 | 1,088,731 |
| 2023-12-21 | $47.20 | $47.81 | $46.49 | $47.65 | $47.65 | 1,133,763 |
| 2023-12-20 | $47.39 | $48.15 | $46.46 | $46.50 | $46.50 | 1,204,979 |
| 2023-12-19 | $46.82 | $47.38 | $46.56 | $47.24 | $47.24 | 960,755 |
| 2023-12-18 | $46.97 | $47.06 | $45.91 | $46.52 | $46.52 | 1,416,768 |
| 2023-12-15 | $45.20 | $46.68 | $44.60 | $46.57 | $46.57 | 2,093,288 |
| 2023-12-14 | $46.00 | $46.60 | $44.50 | $45.14 | $45.14 | 1,632,831 |
| 2023-12-13 | $43.96 | $45.98 | $43.19 | $45.50 | $45.50 | 2,388,195 |
| 2023-12-12 | $45.14 | $45.21 | $43.46 | $43.99 | $43.99 | 1,639,253 |
| 2023-12-11 | $43.82 | $45.52 | $43.70 | $45.16 | $45.16 | 1,720,130 |
| 2023-12-08 | $45.38 | $47.10 | $42.76 | $44.16 | $44.16 | 4,096,798 |
| 2023-12-07 | $44.33 | $45.25 | $43.35 | $44.89 | $44.89 | 2,916,360 |
| 2023-12-06 | $44.99 | $45.19 | $44.22 | $44.74 | $44.74 | 1,682,510 |
| 2023-12-05 | $44.49 | $45.96 | $44.36 | $45.26 | $45.26 | 1,960,838 |
| 2023-12-04 | $44.18 | $45.02 | $43.70 | $44.71 | $44.71 | 1,540,334 |
| 2023-12-01 | $42.78 | $44.50 | $42.61 | $44.48 | $44.48 | 2,216,696 |
| 2023-11-30 | $42.49 | $42.92 | $41.52 | $42.38 | $42.38 | 1,248,341 |
| 2023-11-29 | $42.39 | $43.15 | $41.98 | $42.15 | $42.15 | 545,042 |
| 2023-11-28 | $41.41 | $41.94 | $41.20 | $41.76 | $41.76 | 578,300 |
| 2023-11-27 | $41.50 | $42.38 | $41.28 | $41.68 | $41.68 | 874,014 |
| 2023-11-24 | $41.33 | $41.82 | $41.14 | $41.73 | $41.73 | 239,605 |
| 2023-11-22 | $41.39 | $42.24 | $41.36 | $41.51 | $41.51 | 938,177 |
| 2023-11-21 | $41.21 | $42.09 | $40.78 | $40.91 | $40.91 | 1,030,841 |
| 2023-11-20 | $41.43 | $42.42 | $41.28 | $41.76 | $41.76 | 1,113,567 |
| 2023-11-17 | $40.79 | $41.27 | $40.11 | $41.24 | $41.24 | 1,105,771 |
| 2023-11-16 | $41.66 | $41.67 | $40.43 | $40.93 | $40.93 | 1,469,301 |
| 2023-11-15 | $42.70 | $43.20 | $41.62 | $41.99 | $41.99 | 1,377,387 |
| 2023-11-14 | $41.44 | $42.88 | $41.36 | $42.69 | $42.69 | 1,178,527 |
| 2023-11-13 | $40.37 | $40.80 | $39.90 | $40.32 | $40.32 | 744,543 |
| 2023-11-10 | $39.58 | $40.42 | $39.45 | $40.33 | $40.33 | 626,031 |
| 2023-11-09 | $40.60 | $40.69 | $39.63 | $39.67 | $39.67 | 928,454 |
| 2023-11-08 | $40.58 | $40.83 | $40.04 | $40.28 | $40.28 | 665,567 |
| 2023-11-07 | $39.49 | $41.33 | $38.88 | $40.58 | $40.58 | 1,056,607 |
| 2023-11-06 | $40.01 | $40.01 | $37.67 | $38.52 | $38.52 | 1,093,034 |
| 2023-11-03 | $38.91 | $40.03 | $38.39 | $39.74 | $39.74 | 1,378,821 |
| 2023-11-02 | $39.51 | $39.99 | $38.44 | $38.85 | $38.85 | 1,054,958 |
| 2023-11-01 | $39.34 | $39.67 | $37.56 | $38.68 | $38.68 | 1,353,432 |
| 2023-10-31 | $39.27 | $40.01 | $38.89 | $39.54 | $39.54 | 785,551 |
| 2023-10-30 | $38.49 | $39.28 | $38.03 | $39.00 | $39.00 | 771,316 |
| 2023-10-27 | $38.66 | $38.89 | $37.51 | $38.10 | $38.10 | 1,139,749 |
| 2023-10-26 | $39.25 | $39.75 | $38.08 | $38.25 | $38.25 | 1,237,948 |
| 2023-10-25 | $41.07 | $41.29 | $39.15 | $39.17 | $39.17 | 866,377 |
| 2023-10-24 | $41.01 | $42.31 | $40.80 | $41.86 | $41.86 | 824,589 |
| 2023-10-23 | $40.47 | $40.94 | $39.50 | $40.41 | $40.41 | 1,076,224 |
| 2023-10-20 | $42.61 | $42.61 | $40.71 | $41.02 | $41.02 | 704,488 |
| 2023-10-19 | $43.10 | $44.03 | $42.71 | $42.79 | $42.79 | 795,112 |
| 2023-10-18 | $43.52 | $43.96 | $42.69 | $42.78 | $42.78 | 519,594 |
| 2023-10-17 | $42.96 | $44.72 | $42.96 | $43.92 | $43.92 | 1,448,466 |
| 2023-10-16 | $41.86 | $43.34 | $41.68 | $43.22 | $43.22 | 867,336 |
| 2023-10-13 | $42.55 | $42.74 | $41.41 | $41.79 | $41.79 | 881,994 |
| 2023-10-12 | $44.08 | $44.34 | $42.37 | $42.47 | $42.47 | 863,414 |
| 2023-10-11 | $43.23 | $43.77 | $42.99 | $43.42 | $43.42 | 1,051,741 |
| 2023-10-10 | $41.94 | $43.64 | $41.31 | $43.14 | $43.14 | 1,725,842 |
| 2023-10-09 | $40.87 | $41.93 | $40.81 | $41.66 | $41.66 | 798,601 |
| 2023-10-06 | $39.51 | $41.70 | $39.25 | $41.62 | $41.62 | 802,460 |
| 2023-10-05 | $40.40 | $40.45 | $39.37 | $39.70 | $39.70 | 1,135,919 |
| 2023-10-04 | $40.08 | $40.59 | $39.75 | $40.37 | $40.37 | 1,058,060 |
| 2023-10-03 | $40.30 | $40.57 | $39.47 | $39.70 | $39.70 | 1,113,055 |
| 2023-10-02 | $40.26 | $41.52 | $40.00 | $40.63 | $40.63 | 1,352,834 |
| 2023-09-29 | $40.74 | $41.37 | $40.36 | $40.46 | $40.46 | 1,091,383 |
| 2023-09-28 | $38.94 | $40.19 | $38.56 | $40.06 | $40.06 | 914,716 |
| 2023-09-27 | $38.73 | $39.60 | $38.53 | $39.24 | $39.24 | 1,370,752 |
| 2023-09-26 | $38.94 | $39.49 | $38.52 | $38.58 | $38.58 | 886,789 |
| 2023-09-25 | $39.05 | $39.96 | $38.89 | $39.37 | $39.37 | 878,224 |
| 2023-09-22 | $40.48 | $40.50 | $39.24 | $39.41 | $39.41 | 821,917 |
| 2023-09-21 | $40.59 | $41.00 | $39.71 | $39.91 | $39.91 | 1,085,863 |
| 2023-09-20 | $41.73 | $42.05 | $40.99 | $41.01 | $41.01 | 722,958 |
| 2023-09-19 | $41.49 | $41.72 | $40.96 | $41.51 | $41.51 | 903,386 |
| 2023-09-18 | $41.73 | $42.42 | $41.16 | $41.52 | $41.52 | 833,205 |
| 2023-09-15 | $41.49 | $42.11 | $40.91 | $42.02 | $42.02 | 2,175,688 |
| 2023-09-14 | $43.34 | $43.34 | $41.85 | $41.93 | $41.93 | 1,853,260 |
| 2023-09-13 | $44.05 | $44.68 | $43.25 | $43.43 | $43.43 | 1,211,572 |
| 2023-09-12 | $43.30 | $45.15 | $43.16 | $44.35 | $44.35 | 2,530,103 |
| 2023-09-11 | $43.36 | $44.28 | $42.84 | $43.83 | $43.83 | 3,226,532 |
| 2023-09-08 | $45.81 | $47.59 | $42.91 | $43.03 | $43.03 | 9,680,235 |
| 2023-09-07 | $39.65 | $40.59 | $39.14 | $40.36 | $40.36 | 4,864,535 |
| 2023-09-06 | $40.61 | $41.13 | $40.05 | $40.70 | $40.70 | 1,913,838 |
| 2023-09-05 | $42.00 | $42.00 | $40.56 | $41.00 | $41.00 | 2,318,389 |
| 2023-09-01 | $42.02 | $43.04 | $41.74 | $42.22 | $42.22 | 1,622,462 |
| 2023-08-31 | $41.41 | $42.13 | $41.10 | $41.73 | $41.73 | 1,418,915 |
| 2023-08-30 | $40.99 | $41.72 | $40.76 | $41.19 | $41.19 | 813,559 |
| 2023-08-29 | $39.75 | $41.58 | $39.59 | $41.45 | $41.45 | 1,340,355 |
| 2023-08-28 | $40.26 | $40.60 | $39.73 | $39.77 | $39.77 | 1,350,535 |
| 2023-08-25 | $39.25 | $40.27 | $39.07 | $40.02 | $40.02 | 1,388,770 |
| 2023-08-24 | $40.84 | $40.84 | $39.00 | $39.25 | $39.25 | 999,919 |
| 2023-08-23 | $40.30 | $40.76 | $39.71 | $40.42 | $40.42 | 1,009,508 |
| 2023-08-22 | $40.09 | $40.34 | $39.30 | $39.95 | $39.95 | 1,016,362 |
| 2023-08-21 | $40.08 | $40.40 | $39.16 | $39.79 | $39.79 | 596,612 |
| 2023-08-18 | $38.62 | $39.88 | $38.12 | $39.78 | $39.78 | 730,914 |
| 2023-08-17 | $40.37 | $40.59 | $39.16 | $39.34 | $39.34 | 1,583,716 |
| 2023-08-16 | $39.66 | $40.65 | $39.48 | $40.15 | $40.15 | 1,774,926 |
| 2023-08-15 | $40.00 | $40.50 | $39.72 | $39.94 | $39.94 | 1,300,097 |
| 2023-08-14 | $39.99 | $40.67 | $39.40 | $40.48 | $40.48 | 976,228 |
| 2023-08-11 | $39.75 | $40.24 | $39.33 | $39.93 | $39.93 | 1,016,066 |
| 2023-08-10 | $40.88 | $41.34 | $39.66 | $40.00 | $40.00 | 1,195,309 |
| 2023-08-09 | $40.92 | $41.24 | $39.91 | $40.00 | $40.00 | 1,230,479 |
| 2023-08-08 | $41.65 | $41.93 | $40.10 | $40.70 | $40.70 | 1,272,897 |
| 2023-08-07 | $41.67 | $43.12 | $41.24 | $43.03 | $43.03 | 940,700 |
| 2023-08-04 | $42.10 | $42.38 | $40.93 | $41.60 | $41.60 | 735,030 |
| 2023-08-03 | $41.24 | $41.68 | $40.96 | $41.42 | $41.42 | 495,370 |
| 2023-08-02 | $43.00 | $43.00 | $40.77 | $41.41 | $41.41 | 1,069,365 |
| 2023-08-01 | $43.84 | $44.38 | $43.38 | $43.96 | $43.96 | 798,792 |
| 2023-07-31 | $43.24 | $44.57 | $43.12 | $44.40 | $44.40 | 1,054,031 |
| 2023-07-28 | $42.71 | $43.37 | $42.39 | $43.17 | $43.17 | 797,315 |
| 2023-07-27 | $43.01 | $43.60 | $41.36 | $41.70 | $41.70 | 1,041,504 |
| 2023-07-26 | $42.20 | $42.70 | $41.79 | $42.18 | $42.18 | 1,346,759 |
| 2023-07-25 | $41.84 | $42.67 | $41.77 | $42.31 | $42.31 | 1,243,523 |
| 2023-07-24 | $41.98 | $42.11 | $40.91 | $41.68 | $41.68 | 900,006 |
| 2023-07-21 | $42.53 | $43.03 | $41.58 | $41.94 | $41.94 | 1,015,790 |
| 2023-07-20 | $42.55 | $43.01 | $41.62 | $41.86 | $41.86 | 931,054 |
| 2023-07-19 | $43.25 | $43.97 | $42.61 | $43.30 | $43.30 | 1,238,693 |
| 2023-07-18 | $43.06 | $43.39 | $42.14 | $43.10 | $43.10 | 1,069,864 |
| 2023-07-17 | $41.25 | $43.15 | $40.75 | $42.88 | $42.88 | 1,100,029 |
| 2023-07-14 | $42.69 | $43.05 | $41.01 | $41.20 | $41.20 | 1,366,300 |
| 2023-07-13 | $41.26 | $42.60 | $40.93 | $42.54 | $42.54 | 1,272,869 |
| 2023-07-12 | $41.77 | $42.10 | $40.38 | $40.89 | $40.89 | 1,115,856 |
| 2023-07-11 | $39.08 | $40.83 | $38.68 | $40.74 | $40.74 | 1,796,076 |
| 2023-07-10 | $37.60 | $39.14 | $37.44 | $38.95 | $38.95 | 1,134,394 |
| 2023-07-07 | $38.25 | $38.89 | $37.75 | $37.85 | $37.85 | 944,019 |
| 2023-07-06 | $37.92 | $38.36 | $37.38 | $38.19 | $38.19 | 1,937,752 |
| 2023-07-05 | $38.02 | $38.77 | $37.77 | $38.71 | $38.71 | 1,502,938 |
| 2023-07-03 | $38.50 | $38.90 | $38.09 | $38.48 | $38.48 | 801,689 |
| 2023-06-30 | $38.44 | $39.00 | $38.09 | $38.26 | $38.26 | 1,972,621 |
| 2023-06-29 | $38.73 | $38.79 | $37.52 | $38.03 | $38.03 | 1,578,792 |
| 2023-06-28 | $38.96 | $39.18 | $38.31 | $38.92 | $38.92 | 1,597,461 |
| 2023-06-27 | $38.81 | $39.36 | $37.83 | $39.03 | $39.03 | 2,483,843 |
| 2023-06-26 | $38.00 | $38.99 | $37.54 | $38.20 | $38.20 | 1,597,162 |
| 2023-06-23 | $37.52 | $38.55 | $37.31 | $38.26 | $38.26 | 1,914,635 |
| 2023-06-22 | $37.66 | $38.47 | $37.50 | $37.97 | $37.97 | 1,288,851 |
| 2023-06-21 | $39.95 | $40.08 | $37.99 | $38.02 | $38.02 | 1,989,103 |
| 2023-06-20 | $41.33 | $41.91 | $39.94 | $40.03 | $40.03 | 1,850,564 |
| 2023-06-16 | $43.59 | $43.96 | $41.28 | $42.01 | $42.01 | 2,630,334 |
| 2023-06-15 | $40.69 | $43.47 | $40.50 | $42.90 | $42.90 | 2,687,261 |
| 2023-06-14 | $39.16 | $41.15 | $38.95 | $41.13 | $41.13 | 3,741,017 |
| 2023-06-13 | $39.21 | $39.70 | $38.52 | $39.36 | $39.36 | 2,367,950 |
| 2023-06-12 | $39.07 | $39.23 | $38.25 | $38.58 | $38.58 | 2,590,263 |
| 2023-06-09 | $40.31 | $41.69 | $38.66 | $38.83 | $38.83 | 3,490,366 |
| 2023-06-08 | $39.90 | $41.51 | $38.58 | $40.44 | $40.44 | 11,581,523 |
| 2023-06-07 | $51.90 | $52.81 | $48.72 | $49.00 | $49.00 | 4,151,724 |
| 2023-06-06 | $49.18 | $52.52 | $49.05 | $51.66 | $51.66 | 2,470,562 |
| 2023-06-05 | $48.45 | $49.80 | $47.79 | $49.29 | $49.29 | 1,825,675 |
| 2023-06-02 | $49.80 | $50.00 | $48.16 | $48.61 | $48.61 | 1,394,462 |
| 2023-06-01 | $48.54 | $49.24 | $47.80 | $49.08 | $49.08 | 1,511,747 |
| 2023-05-31 | $48.12 | $49.78 | $48.12 | $49.58 | $49.58 | 1,846,351 |
| 2023-05-30 | $49.04 | $49.65 | $47.55 | $48.08 | $48.08 | 1,027,930 |
| 2023-05-26 | $46.84 | $48.88 | $46.48 | $47.86 | $47.86 | 1,159,233 |
| 2023-05-25 | $48.20 | $48.43 | $46.03 | $46.15 | $46.15 | 1,942,509 |
| 2023-05-24 | $46.00 | $47.75 | $45.79 | $47.41 | $47.41 | 602,891 |
| 2023-05-23 | $47.42 | $48.25 | $46.54 | $46.58 | $46.58 | 984,929 |
| 2023-05-22 | $46.95 | $48.70 | $46.62 | $47.59 | $47.59 | 1,447,561 |
| 2023-05-19 | $47.25 | $47.67 | $46.79 | $46.84 | $46.84 | 954,541 |
| 2023-05-18 | $46.15 | $47.79 | $45.67 | $47.62 | $47.62 | 1,227,000 |
| 2023-05-17 | $44.42 | $46.00 | $43.70 | $45.98 | $45.98 | 1,313,241 |
| 2023-05-16 | $44.31 | $44.88 | $43.78 | $44.13 | $44.13 | 1,057,199 |
| 2023-05-15 | $41.98 | $46.05 | $41.67 | $44.96 | $44.96 | 2,106,742 |
| 2023-05-12 | $40.81 | $42.16 | $40.73 | $41.34 | $41.34 | 1,289,881 |
| 2023-05-11 | $41.31 | $41.44 | $40.87 | $41.02 | $41.02 | 617,553 |
| 2023-05-10 | $41.66 | $42.24 | $41.45 | $41.52 | $41.52 | 854,139 |
| 2023-05-09 | $39.81 | $41.17 | $39.81 | $40.88 | $40.88 | 874,888 |
| 2023-05-08 | $39.42 | $40.13 | $39.15 | $40.11 | $40.11 | 602,229 |
| 2023-05-05 | $39.55 | $40.02 | $39.06 | $39.13 | $39.13 | 734,941 |
| 2023-05-04 | $39.67 | $39.93 | $38.75 | $39.27 | $39.27 | 963,298 |
| 2023-05-03 | $39.01 | $40.20 | $38.91 | $39.20 | $39.20 | 1,218,720 |
| 2023-05-02 | $40.73 | $40.82 | $39.03 | $39.50 | $39.50 | 792,210 |
| 2023-05-01 | $40.47 | $41.20 | $40.29 | $40.76 | $40.76 | 1,068,281 |
| 2023-04-28 | $40.29 | $40.95 | $38.97 | $40.87 | $40.87 | 1,335,666 |
| 2023-04-27 | $41.47 | $41.72 | $40.72 | $41.06 | $41.06 | 828,944 |
| 2023-04-26 | $41.55 | $42.07 | $40.89 | $41.01 | $41.01 | 1,019,822 |
| 2023-04-25 | $41.80 | $41.80 | $40.56 | $40.81 | $40.81 | 1,105,519 |
| 2023-04-24 | $43.19 | $43.57 | $41.79 | $42.21 | $42.21 | 851,486 |
| 2023-04-21 | $43.69 | $43.77 | $42.87 | $43.54 | $43.54 | 634,181 |
| 2023-04-20 | $43.25 | $44.11 | $43.03 | $43.67 | $43.67 | 612,703 |
| 2023-04-19 | $44.06 | $44.47 | $43.61 | $43.94 | $43.94 | 588,487 |
| 2023-04-18 | $45.24 | $45.49 | $44.10 | $44.55 | $44.55 | 756,976 |
| 2023-04-17 | $44.52 | $45.02 | $44.26 | $44.50 | $44.50 | 495,745 |
| 2023-04-14 | $44.99 | $45.52 | $44.02 | $44.54 | $44.54 | 607,836 |
| 2023-04-13 | $45.31 | $46.20 | $45.30 | $45.58 | $45.58 | 995,434 |
| 2023-04-12 | $46.47 | $46.97 | $44.47 | $44.53 | $44.53 | 879,357 |
| 2023-04-11 | $45.61 | $46.16 | $44.28 | $45.43 | $45.43 | 751,312 |
| 2023-04-10 | $44.64 | $45.91 | $44.04 | $45.86 | $45.86 | 831,057 |
| 2023-04-06 | $45.51 | $45.77 | $44.68 | $45.38 | $45.38 | 817,718 |
| 2023-04-05 | $47.23 | $47.73 | $45.00 | $45.99 | $45.99 | 1,605,336 |
| 2023-04-04 | $47.11 | $48.12 | $46.79 | $47.79 | $47.79 | 1,321,918 |
| 2023-04-03 | $47.05 | $47.60 | $46.35 | $47.01 | $47.01 | 1,302,975 |
| 2023-03-31 | $46.80 | $48.02 | $46.02 | $47.80 | $47.80 | 1,634,810 |
| 2023-03-30 | $47.52 | $47.78 | $46.48 | $46.59 | $46.59 | 1,166,741 |
| 2023-03-29 | $46.66 | $47.54 | $46.37 | $46.90 | $46.90 | 772,114 |
| 2023-03-28 | $46.63 | $47.22 | $46.04 | $46.27 | $46.27 | 656,484 |
| 2023-03-27 | $47.15 | $47.50 | $46.14 | $46.62 | $46.62 | 1,099,926 |
| 2023-03-24 | $48.04 | $48.26 | $46.55 | $47.12 | $47.12 | 832,478 |
| 2023-03-23 | $47.81 | $48.99 | $47.22 | $47.69 | $47.69 | 1,015,906 |
| 2023-03-22 | $47.98 | $48.85 | $46.48 | $46.85 | $46.85 | 1,213,528 |
| 2023-03-21 | $46.67 | $48.40 | $46.46 | $48.01 | $48.01 | 1,111,279 |
| 2023-03-20 | $46.71 | $47.35 | $45.41 | $46.43 | $46.43 | 1,257,323 |
| 2023-03-17 | $45.87 | $46.83 | $45.03 | $46.40 | $46.40 | 1,657,912 |
| 2023-03-16 | $45.29 | $46.59 | $43.75 | $46.30 | $46.30 | 3,087,139 |
| 2023-03-15 | $43.28 | $45.26 | $41.94 | $45.13 | $45.13 | 6,421,796 |
| 2023-03-14 | $40.76 | $41.11 | $37.09 | $38.32 | $38.32 | 4,474,494 |
| 2023-03-13 | $39.04 | $40.46 | $38.21 | $39.74 | $39.74 | 2,255,976 |
| 2023-03-10 | $42.00 | $42.19 | $39.20 | $39.66 | $39.66 | 2,445,238 |
| 2023-03-09 | $44.95 | $45.46 | $42.84 | $43.11 | $43.11 | 1,102,662 |
| 2023-03-08 | $44.90 | $45.12 | $43.97 | $44.77 | $44.77 | 823,634 |
| 2023-03-07 | $44.65 | $45.53 | $44.39 | $44.90 | $44.90 | 909,081 |
| 2023-03-06 | $45.60 | $46.08 | $44.43 | $44.48 | $44.48 | 679,679 |
| 2023-03-03 | $44.70 | $45.57 | $44.30 | $45.28 | $45.28 | 862,947 |
| 2023-03-02 | $42.80 | $44.33 | $42.58 | $44.21 | $44.21 | 921,784 |
| 2023-03-01 | $44.30 | $44.98 | $43.36 | $43.37 | $43.37 | 1,259,464 |
| 2023-02-28 | $43.29 | $44.67 | $43.29 | $44.02 | $44.02 | 1,168,860 |
| 2023-02-27 | $43.41 | $43.72 | $42.97 | $43.41 | $43.41 | 786,076 |
| 2023-02-24 | $42.50 | $43.23 | $42.09 | $43.07 | $43.07 | 845,340 |
| 2023-02-23 | $44.18 | $44.39 | $43.06 | $43.72 | $43.72 | 914,904 |
| 2023-02-22 | $43.31 | $43.67 | $42.65 | $43.33 | $43.33 | 792,885 |
| 2023-02-21 | $42.20 | $43.15 | $42.00 | $42.52 | $42.52 | 1,003,627 |
| 2023-02-17 | $43.96 | $44.03 | $42.75 | $43.33 | $43.33 | 1,223,592 |
| 2023-02-16 | $44.47 | $45.51 | $44.07 | $44.09 | $44.09 | 1,407,492 |
| 2023-02-15 | $45.41 | $46.55 | $44.75 | $46.44 | $46.44 | 1,050,634 |
| 2023-02-14 | $42.72 | $45.59 | $42.31 | $45.52 | $45.52 | 1,420,228 |
| 2023-02-13 | $42.40 | $44.54 | $42.32 | $43.11 | $43.11 | 1,214,581 |
| 2023-02-10 | $43.18 | $43.41 | $41.46 | $41.82 | $41.82 | 1,984,108 |
| 2023-02-09 | $46.00 | $46.35 | $43.75 | $43.94 | $43.94 | 1,895,549 |
| 2023-02-08 | $46.25 | $46.55 | $44.84 | $45.13 | $45.13 | 573,886 |
| 2023-02-07 | $44.40 | $46.52 | $43.33 | $46.18 | $46.18 | 1,194,934 |
| 2023-02-06 | $44.39 | $45.67 | $44.15 | $44.49 | $44.49 | 1,339,256 |
| 2023-02-03 | $45.04 | $46.40 | $44.77 | $45.32 | $45.32 | 1,545,854 |
| 2023-02-02 | $46.03 | $48.45 | $46.03 | $47.62 | $47.62 | 1,730,065 |
| 2023-02-01 | $43.41 | $45.52 | $42.87 | $45.04 | $45.04 | 1,264,017 |
| 2023-01-31 | $42.09 | $43.39 | $42.09 | $43.21 | $43.21 | 837,959 |
| 2023-01-30 | $42.65 | $42.65 | $41.51 | $41.78 | $41.78 | 740,587 |
| 2023-01-27 | $43.18 | $44.01 | $42.96 | $43.36 | $43.36 | 1,899,464 |
| 2023-01-26 | $44.40 | $44.98 | $42.69 | $43.78 | $43.78 | 1,432,188 |
| 2023-01-25 | $41.31 | $43.27 | $39.87 | $43.24 | $43.24 | 1,436,520 |
| 2023-01-24 | $42.89 | $44.00 | $42.56 | $42.70 | $42.70 | 1,036,496 |
| 2023-01-23 | $42.76 | $43.44 | $42.13 | $43.38 | $43.38 | 1,110,252 |
| 2023-01-20 | $42.25 | $43.05 | $41.72 | $42.69 | $42.69 | 1,796,146 |
| 2023-01-19 | $42.25 | $43.00 | $41.21 | $41.63 | $41.63 | 856,046 |
| 2023-01-18 | $43.50 | $44.05 | $42.14 | $42.83 | $42.83 | 1,299,011 |
| 2023-01-17 | $42.00 | $43.47 | $41.15 | $43.33 | $43.33 | 1,617,896 |
| 2023-01-13 | $40.04 | $43.40 | $40.04 | $42.36 | $42.36 | 2,141,321 |
| 2023-01-12 | $39.64 | $40.75 | $38.29 | $40.69 | $40.69 | 1,475,747 |
| 2023-01-11 | $38.20 | $40.00 | $37.62 | $39.47 | $39.47 | 2,021,791 |
| 2023-01-10 | $36.80 | $37.74 | $35.94 | $37.71 | $37.71 | 1,480,822 |
| 2023-01-09 | $37.02 | $38.33 | $36.77 | $37.22 | $37.22 | 1,517,236 |
| 2023-01-06 | $35.97 | $36.74 | $34.78 | $36.46 | $36.46 | 921,529 |
| 2023-01-05 | $38.38 | $38.38 | $35.34 | $35.73 | $35.73 | 1,393,287 |
| 2023-01-04 | $39.43 | $39.70 | $38.50 | $38.79 | $38.79 | 1,017,106 |
| 2023-01-03 | $40.42 | $40.80 | $38.53 | $38.87 | $38.87 | 1,152,772 |
| 2022-12-30 | $38.81 | $40.25 | $38.81 | $39.36 | $39.36 | 771,749 |
| 2022-12-29 | $38.22 | $40.09 | $37.79 | $39.89 | $39.89 | 784,411 |
| 2022-12-28 | $37.25 | $37.91 | $36.68 | $37.73 | $37.73 | 843,293 |
| 2022-12-27 | $38.30 | $39.08 | $37.15 | $37.36 | $37.36 | 960,589 |
| 2022-12-23 | $39.06 | $39.30 | $38.09 | $38.81 | $38.81 | 700,669 |
| 2022-12-22 | $39.61 | $39.66 | $38.68 | $39.43 | $39.43 | 930,022 |
| 2022-12-21 | $40.39 | $41.24 | $39.07 | $40.25 | $40.25 | 985,935 |
| 2022-12-20 | $39.00 | $40.46 | $38.53 | $40.25 | $40.25 | 784,717 |
| 2022-12-19 | $41.76 | $42.00 | $39.13 | $39.53 | $39.53 | 1,375,641 |
| 2022-12-16 | $41.32 | $42.21 | $40.93 | $42.00 | $42.00 | 2,272,440 |
| 2022-12-15 | $41.41 | $42.59 | $40.97 | $41.26 | $41.26 | 1,531,339 |
| 2022-12-14 | $41.36 | $42.94 | $41.02 | $42.50 | $42.50 | 1,150,748 |
| 2022-12-13 | $42.34 | $42.74 | $40.62 | $41.29 | $41.29 | 1,686,454 |
| 2022-12-12 | $37.59 | $40.60 | $37.09 | $40.48 | $40.48 | 1,825,002 |
| 2022-12-09 | $36.66 | $37.63 | $36.07 | $37.40 | $37.40 | 1,112,328 |
| 2022-12-08 | $36.39 | $37.84 | $35.59 | $36.85 | $36.85 | 806,085 |
| 2022-12-07 | $36.15 | $36.78 | $34.90 | $35.92 | $35.92 | 1,361,993 |
| 2022-12-06 | $36.51 | $36.85 | $35.66 | $36.09 | $36.09 | 1,680,887 |
| 2022-12-05 | $37.60 | $37.74 | $36.29 | $36.52 | $36.52 | 2,439,822 |
| 2022-12-02 | $35.71 | $38.51 | $35.29 | $37.90 | $37.90 | 4,572,048 |
| 2022-12-01 | $30.33 | $32.87 | $30.31 | $32.51 | $32.51 | 3,087,651 |
| 2022-11-30 | $28.12 | $30.90 | $28.00 | $30.74 | $30.74 | 2,445,238 |
| 2022-11-29 | $28.75 | $28.86 | $28.21 | $28.36 | $28.36 | 1,490,928 |
| 2022-11-28 | $28.64 | $29.22 | $28.42 | $28.56 | $28.56 | 1,366,802 |
| 2022-11-25 | $28.73 | $29.19 | $28.19 | $28.87 | $28.87 | 394,849 |
| 2022-11-23 | $27.69 | $29.39 | $27.33 | $29.07 | $29.07 | 1,087,212 |
| 2022-11-22 | $28.29 | $28.29 | $27.19 | $27.73 | $27.73 | 994,913 |
| 2022-11-21 | $28.02 | $28.46 | $27.63 | $28.28 | $28.28 | 922,271 |
| 2022-11-18 | $29.87 | $29.87 | $28.20 | $28.37 | $28.37 | 1,449,357 |
| 2022-11-17 | $29.21 | $29.40 | $28.42 | $28.81 | $28.81 | 1,262,793 |
| 2022-11-16 | $31.45 | $31.55 | $30.01 | $30.34 | $30.34 | 1,262,897 |
| 2022-11-15 | $32.72 | $33.26 | $31.84 | $32.08 | $32.08 | 1,799,685 |
| 2022-11-14 | $32.61 | $32.64 | $29.88 | $31.04 | $31.04 | 1,155,087 |
| 2022-11-11 | $30.01 | $32.27 | $29.69 | $31.47 | $31.47 | 1,391,106 |
| 2022-11-10 | $28.06 | $29.76 | $27.58 | $29.73 | $29.73 | 1,445,086 |
| 2022-11-09 | $26.31 | $26.31 | $25.58 | $25.93 | $25.93 | 2,034,309 |
| 2022-11-08 | $26.09 | $27.57 | $25.15 | $26.80 | $26.80 | 1,873,836 |
| 2022-11-07 | $26.49 | $26.55 | $25.09 | $25.99 | $25.99 | 2,368,628 |
| 2022-11-04 | $30.90 | $30.97 | $26.06 | $26.51 | $26.51 | 2,869,872 |
| 2022-11-03 | $31.01 | $31.99 | $30.30 | $31.05 | $31.05 | 1,509,183 |
| 2022-11-02 | $34.36 | $34.36 | $31.29 | $31.33 | $31.33 | 1,225,187 |
| 2022-11-01 | $36.05 | $36.17 | $34.45 | $34.63 | $34.63 | 1,045,700 |
| 2022-10-31 | $34.44 | $35.43 | $34.17 | $34.92 | $34.92 | 932,648 |
| 2022-10-28 | $34.70 | $35.43 | $33.27 | $34.85 | $34.85 | 737,953 |
| 2022-10-27 | $34.79 | $36.17 | $34.60 | $35.09 | $35.09 | 1,441,036 |
| 2022-10-26 | $33.78 | $35.57 | $33.42 | $34.26 | $34.26 | 735,227 |
| 2022-10-25 | $33.28 | $35.13 | $33.15 | $34.83 | $34.83 | 844,314 |
| 2022-10-24 | $32.31 | $32.93 | $30.80 | $32.84 | $32.84 | 822,504 |
| 2022-10-21 | $31.66 | $32.40 | $30.69 | $32.18 | $32.18 | 811,683 |
| 2022-10-20 | $31.49 | $33.59 | $31.45 | $31.92 | $31.92 | 1,054,194 |
| 2022-10-19 | $33.12 | $33.65 | $31.52 | $31.68 | $31.68 | 695,460 |
| 2022-10-18 | $34.29 | $35.08 | $33.58 | $33.96 | $33.96 | 1,267,641 |
| 2022-10-17 | $32.68 | $33.10 | $32.48 | $32.84 | $32.84 | 1,038,160 |
| 2022-10-14 | $33.88 | $34.14 | $31.53 | $31.67 | $31.67 | 1,234,865 |
| 2022-10-13 | $31.96 | $33.62 | $30.96 | $33.16 | $33.16 | 1,179,011 |
| 2022-10-12 | $32.87 | $33.25 | $31.76 | $32.97 | $32.97 | 828,944 |
| 2022-10-11 | $33.51 | $33.71 | $31.51 | $32.85 | $32.85 | 1,372,087 |
| 2022-10-10 | $36.26 | $36.26 | $33.12 | $33.74 | $33.74 | 1,029,932 |
| 2022-10-07 | $35.99 | $36.77 | $35.43 | $36.18 | $36.18 | 1,328,699 |
| 2022-10-06 | $37.36 | $38.38 | $37.20 | $37.45 | $37.45 | 849,088 |
| 2022-10-05 | $36.72 | $37.79 | $36.48 | $37.54 | $37.54 | 1,117,496 |
| 2022-10-04 | $36.45 | $37.88 | $36.45 | $37.48 | $37.48 | 1,858,018 |
| 2022-10-03 | $35.07 | $35.79 | $34.02 | $35.46 | $35.46 | 1,231,706 |
| 2022-09-30 | $34.02 | $35.97 | $33.92 | $34.36 | $34.36 | 1,651,260 |
| 2022-09-29 | $33.87 | $34.72 | $33.67 | $34.30 | $34.30 | 2,532,898 |
| 2022-09-28 | $32.56 | $35.01 | $32.52 | $34.75 | $34.75 | 1,667,652 |
| 2022-09-27 | $32.28 | $32.97 | $31.78 | $32.35 | $32.35 | 967,993 |
| 2022-09-26 | $32.47 | $33.56 | $31.48 | $31.50 | $31.50 | 1,229,240 |
| 2022-09-23 | $32.65 | $33.46 | $31.55 | $32.58 | $32.58 | 2,118,600 |
| 2022-09-22 | $34.00 | $34.53 | $32.55 | $33.25 | $33.25 | 1,508,310 |
| 2022-09-21 | $35.72 | $35.98 | $34.26 | $34.29 | $34.29 | 1,085,830 |
| 2022-09-20 | $35.65 | $36.45 | $35.07 | $35.24 | $35.24 | 854,532 |
| 2022-09-19 | $35.61 | $36.64 | $34.90 | $36.04 | $36.04 | 1,367,653 |
| 2022-09-16 | $36.64 | $36.79 | $35.93 | $36.31 | $36.31 | 3,588,802 |
| 2022-09-15 | $37.17 | $38.73 | $37.00 | $37.81 | $37.81 | 1,320,929 |
| 2022-09-14 | $38.04 | $38.88 | $37.34 | $37.88 | $37.88 | 1,592,788 |
| 2022-09-13 | $37.81 | $39.09 | $37.60 | $38.27 | $38.27 | 1,979,592 |
| 2022-09-12 | $38.60 | $40.31 | $38.07 | $40.15 | $40.15 | 2,828,845 |
| 2022-09-09 | $35.82 | $37.78 | $35.53 | $37.76 | $37.76 | 2,167,437 |
| 2022-09-08 | $33.02 | $35.19 | $32.65 | $35.10 | $35.10 | 2,300,330 |
| 2022-09-07 | $33.25 | $33.65 | $31.91 | $33.50 | $33.50 | 1,738,618 |
| 2022-09-06 | $34.27 | $34.69 | $33.25 | $33.39 | $33.39 | 3,081,041 |
| 2022-09-02 | $32.83 | $35.04 | $32.39 | $34.16 | $34.16 | 6,193,459 |
| 2022-09-01 | $32.01 | $32.22 | $30.33 | $30.82 | $30.82 | 3,177,067 |
| 2022-08-31 | $33.75 | $34.08 | $32.73 | $33.27 | $33.27 | 1,732,310 |
| 2022-08-30 | $33.77 | $34.16 | $32.50 | $33.08 | $33.08 | 1,134,254 |
| 2022-08-29 | $33.40 | $34.24 | $33.14 | $33.19 | $33.19 | 1,135,573 |
| 2022-08-26 | $35.11 | $35.50 | $33.10 | $33.97 | $33.97 | 1,570,280 |
| 2022-08-25 | $34.75 | $35.55 | $34.50 | $35.34 | $35.34 | 661,794 |
| 2022-08-24 | $34.37 | $35.35 | $34.31 | $34.61 | $34.61 | 756,174 |
| 2022-08-23 | $34.55 | $35.69 | $33.99 | $34.08 | $34.08 | 1,046,737 |
| 2022-08-22 | $34.15 | $34.77 | $33.57 | $34.25 | $34.25 | 897,298 |
| 2022-08-19 | $36.00 | $36.01 | $34.59 | $35.03 | $35.03 | 953,594 |
| 2022-08-18 | $36.23 | $36.85 | $36.17 | $36.55 | $36.55 | 655,001 |
| 2022-08-17 | $36.46 | $36.84 | $35.79 | $36.40 | $36.40 | 877,190 |
| 2022-08-16 | $37.52 | $37.56 | $36.08 | $37.41 | $37.41 | 1,272,002 |
| 2022-08-15 | $37.39 | $38.23 | $37.02 | $38.02 | $38.02 | 1,877,791 |
| 2022-08-12 | $36.65 | $37.54 | $36.25 | $37.33 | $37.33 | 1,204,973 |
| 2022-08-11 | $38.75 | $38.88 | $35.53 | $35.83 | $35.83 | 2,191,897 |
| 2022-08-10 | $37.22 | $38.85 | $36.70 | $38.18 | $38.18 | 1,672,086 |
| 2022-08-09 | $35.36 | $35.59 | $34.54 | $35.39 | $35.39 | 1,239,044 |
| 2022-08-08 | $35.29 | $37.38 | $35.12 | $36.11 | $36.11 | 1,544,583 |
| 2022-08-05 | $33.30 | $34.99 | $32.83 | $34.58 | $34.58 | 1,228,561 |
| 2022-08-04 | $33.80 | $34.41 | $33.50 | $34.09 | $34.09 | 2,269,070 |
| 2022-08-03 | $31.67 | $34.09 | $31.67 | $33.93 | $33.93 | 1,180,045 |
| 2022-08-02 | $29.75 | $31.69 | $29.75 | $31.25 | $31.25 | 843,747 |
| 2022-08-01 | $29.57 | $30.92 | $29.19 | $30.36 | $30.36 | 1,033,006 |
| 2022-07-29 | $30.11 | $30.25 | $29.40 | $30.06 | $30.06 | 1,044,613 |
| 2022-07-28 | $29.64 | $30.42 | $28.98 | $30.19 | $30.19 | 927,528 |
| 2022-07-27 | $29.43 | $30.16 | $28.98 | $29.96 | $29.96 | 1,444,505 |
| 2022-07-26 | $30.15 | $30.20 | $28.33 | $28.46 | $28.46 | 1,238,516 |
| 2022-07-25 | $31.23 | $31.23 | $29.83 | $30.39 | $30.39 | 1,301,763 |
| 2022-07-22 | $33.42 | $33.87 | $30.84 | $31.36 | $31.36 | 826,744 |
| 2022-07-21 | $32.96 | $33.66 | $32.50 | $33.49 | $33.49 | 900,495 |
| 2022-07-20 | $30.92 | $33.16 | $30.92 | $33.06 | $33.06 | 1,981,015 |
| 2022-07-19 | $31.03 | $31.35 | $29.81 | $30.63 | $30.63 | 876,367 |
| 2022-07-18 | $30.98 | $31.77 | $30.38 | $30.58 | $30.58 | 1,529,051 |
| 2022-07-15 | $30.47 | $30.69 | $29.73 | $30.50 | $30.50 | 1,017,850 |
| 2022-07-14 | $30.73 | $30.88 | $29.61 | $29.95 | $29.95 | 912,251 |
| 2022-07-13 | $30.38 | $31.83 | $29.66 | $31.00 | $31.00 | 1,139,879 |
| 2022-07-12 | $33.61 | $34.15 | $31.00 | $31.19 | $31.19 | 1,327,098 |
| 2022-07-11 | $33.83 | $34.08 | $32.45 | $33.25 | $33.25 | 612,652 |
| 2022-07-08 | $33.65 | $34.84 | $33.35 | $34.09 | $34.09 | 925,867 |
| 2022-07-07 | $33.05 | $34.64 | $33.04 | $34.57 | $34.57 | 1,234,172 |
| 2022-07-06 | $34.40 | $35.25 | $33.04 | $33.13 | $33.13 | 1,306,416 |
| 2022-07-05 | $31.81 | $34.47 | $31.22 | $34.44 | $34.44 | 2,090,864 |
| 2022-07-01 | $31.42 | $32.36 | $30.79 | $32.24 | $32.24 | 1,095,571 |
| 2022-06-30 | $30.71 | $31.66 | $29.92 | $31.43 | $31.43 | 2,437,364 |
| 2022-06-29 | $31.53 | $31.75 | $30.64 | $31.37 | $31.37 | 2,285,511 |
| 2022-06-28 | $31.88 | $32.30 | $31.07 | $31.32 | $31.32 | 2,132,738 |
| 2022-06-27 | $34.67 | $34.90 | $31.86 | $32.00 | $32.00 | 2,123,252 |
| 2022-06-24 | $32.21 | $34.83 | $32.13 | $34.76 | $34.76 | 3,511,405 |
| 2022-06-23 | $30.36 | $32.22 | $30.32 | $31.61 | $31.61 | 3,992,665 |
| 2022-06-22 | $29.31 | $31.02 | $29.31 | $30.07 | $30.07 | 3,699,041 |
| 2022-06-21 | $28.77 | $30.67 | $28.75 | $29.91 | $29.91 | 5,973,997 |
| 2022-06-17 | $27.51 | $28.95 | $27.51 | $28.27 | $28.27 | 4,428,535 |
| 2022-06-16 | $29.22 | $29.49 | $27.05 | $27.45 | $27.45 | 3,997,314 |
| 2022-06-15 | $30.14 | $30.49 | $28.89 | $30.12 | $30.12 | 3,200,308 |
| 2022-06-14 | $29.66 | $30.63 | $28.98 | $29.49 | $29.49 | 1,820,223 |
| 2022-06-13 | $31.16 | $31.39 | $29.01 | $29.44 | $29.44 | 2,877,011 |
| 2022-06-10 | $35.12 | $35.25 | $32.15 | $32.45 | $32.45 | 3,096,863 |
| 2022-06-09 | $37.86 | $38.03 | $35.69 | $35.80 | $35.80 | 2,969,443 |
| 2022-06-08 | $37.24 | $38.71 | $36.84 | $37.76 | $37.76 | 4,813,676 |
| 2022-06-07 | $38.58 | $40.93 | $38.34 | $40.58 | $40.58 | 4,806,538 |
| 2022-06-06 | $38.75 | $39.51 | $37.81 | $39.14 | $39.14 | 2,097,404 |
| 2022-06-03 | $38.37 | $39.55 | $37.52 | $38.07 | $38.07 | 1,587,381 |
| 2022-06-02 | $36.16 | $39.95 | $36.16 | $39.36 | $39.36 | 2,174,076 |
| 2022-06-01 | $36.01 | $38.41 | $35.76 | $36.23 | $36.23 | 2,079,325 |
| 2022-05-31 | $37.19 | $37.62 | $35.16 | $35.65 | $35.65 | 1,932,659 |
| 2022-05-27 | $35.99 | $37.35 | $35.71 | $37.19 | $37.19 | 1,119,921 |
| 2022-05-26 | $33.92 | $35.75 | $33.61 | $35.09 | $35.09 | 1,099,852 |
| 2022-05-25 | $33.28 | $34.94 | $33.27 | $34.53 | $34.53 | 2,253,572 |
| 2022-05-24 | $35.02 | $35.06 | $33.25 | $33.47 | $33.47 | 1,726,710 |
| 2022-05-23 | $36.13 | $36.40 | $34.25 | $35.69 | $35.69 | 1,690,251 |
| 2022-05-20 | $37.48 | $37.75 | $34.65 | $36.27 | $36.27 | 1,812,338 |
| 2022-05-19 | $35.39 | $38.23 | $35.06 | $36.69 | $36.69 | 3,489,526 |
| 2022-05-18 | $36.71 | $37.28 | $34.77 | $35.25 | $35.25 | 3,133,615 |
| 2022-05-17 | $39.26 | $39.70 | $36.48 | $37.28 | $37.28 | 3,204,645 |
| 2022-05-16 | $40.86 | $41.75 | $37.84 | $38.12 | $38.12 | 4,683,926 |
| 2022-05-13 | $39.55 | $41.54 | $38.98 | $41.51 | $41.51 | 2,248,280 |
| 2022-05-12 | $36.38 | $38.82 | $35.43 | $37.89 | $37.89 | 2,198,706 |
| 2022-05-11 | $38.90 | $40.26 | $36.57 | $37.02 | $37.02 | 1,917,108 |
| 2022-05-10 | $41.24 | $42.20 | $38.07 | $39.49 | $39.49 | 2,034,683 |
| 2022-05-09 | $42.48 | $43.12 | $39.28 | $39.83 | $39.83 | 1,442,233 |
| 2022-05-06 | $45.66 | $45.66 | $41.88 | $43.66 | $43.66 | 1,902,546 |
| 2022-05-05 | $49.00 | $49.00 | $45.34 | $46.14 | $46.14 | 919,945 |
| 2022-05-04 | $48.78 | $50.27 | $45.51 | $50.00 | $50.00 | 1,228,526 |
| 2022-05-03 | $49.33 | $50.23 | $48.38 | $48.73 | $48.73 | 822,672 |
| 2022-05-02 | $48.00 | $49.95 | $47.04 | $49.84 | $49.84 | 838,076 |
| 2022-04-29 | $50.52 | $52.13 | $48.24 | $48.33 | $48.33 | 696,201 |
| 2022-04-28 | $49.62 | $51.71 | $48.45 | $51.01 | $51.01 | 901,620 |
| 2022-04-27 | $49.70 | $51.21 | $48.23 | $48.92 | $48.92 | 1,174,403 |
| 2022-04-26 | $50.87 | $50.87 | $47.97 | $49.48 | $49.48 | 1,238,368 |
| 2022-04-25 | $48.64 | $50.84 | $48.61 | $50.81 | $50.81 | 1,263,259 |
| 2022-04-22 | $49.71 | $50.37 | $48.09 | $49.05 | $49.05 | 1,056,532 |
| 2022-04-21 | $52.26 | $53.38 | $49.21 | $49.29 | $49.29 | 924,463 |
| 2022-04-20 | $54.05 | $54.05 | $51.44 | $51.49 | $51.49 | 877,424 |
| 2022-04-19 | $52.05 | $55.34 | $51.49 | $53.96 | $53.96 | 1,087,852 |
| 2022-04-18 | $51.75 | $52.05 | $49.99 | $51.64 | $51.64 | 1,087,765 |
| 2022-04-14 | $55.27 | $55.27 | $52.24 | $52.26 | $52.26 | 1,507,349 |
| 2022-04-13 | $52.99 | $56.03 | $52.02 | $55.58 | $55.58 | 1,087,419 |
| 2022-04-12 | $54.41 | $55.93 | $52.27 | $52.64 | $52.64 | 1,230,237 |
| 2022-04-11 | $50.45 | $54.04 | $49.73 | $53.49 | $53.49 | 1,128,689 |
| 2022-04-08 | $52.43 | $52.69 | $51.04 | $51.37 | $51.37 | 547,854 |
| 2022-04-07 | $52.30 | $53.83 | $51.22 | $52.59 | $52.59 | 946,835 |
| 2022-04-06 | $54.19 | $54.49 | $51.44 | $52.70 | $52.70 | 1,755,469 |
| 2022-04-05 | $57.41 | $57.41 | $54.76 | $55.51 | $55.51 | 818,322 |
| 2022-04-04 | $55.97 | $58.22 | $55.96 | $57.45 | $57.45 | 1,386,163 |
| 2022-04-01 | $55.25 | $56.58 | $54.94 | $55.60 | $55.60 | 842,039 |
| 2022-03-31 | $56.00 | $56.39 | $54.57 | $54.78 | $54.78 | 1,154,403 |
| 2022-03-30 | $56.05 | $57.53 | $55.08 | $56.12 | $56.12 | 1,231,648 |
| 2022-03-29 | $55.47 | $57.70 | $55.46 | $56.88 | $56.88 | 1,278,126 |
| 2022-03-28 | $53.41 | $55.20 | $52.70 | $54.38 | $54.38 | 1,642,868 |
| 2022-03-25 | $56.07 | $56.77 | $52.19 | $53.34 | $53.34 | 1,292,995 |
| 2022-03-24 | $55.00 | $56.31 | $54.64 | $56.24 | $56.24 | 2,463,064 |
| 2022-03-23 | $54.28 | $56.45 | $53.36 | $54.87 | $54.87 | 1,432,144 |
| 2022-03-22 | $53.44 | $55.73 | $52.97 | $55.43 | $55.43 | 2,035,905 |
| 2022-03-21 | $51.33 | $53.54 | $50.60 | $53.08 | $53.08 | 2,184,824 |
| 2022-03-18 | $49.18 | $52.31 | $49.05 | $51.25 | $51.25 | 2,774,663 |
| 2022-03-17 | $44.39 | $49.34 | $43.63 | $48.58 | $48.58 | 3,449,855 |
| 2022-03-16 | $43.91 | $47.18 | $42.06 | $44.66 | $44.66 | 6,163,781 |
| 2022-03-15 | $42.90 | $43.95 | $41.65 | $43.49 | $43.49 | 4,892,843 |
| 2022-03-14 | $45.85 | $46.02 | $42.68 | $43.20 | $43.20 | 1,985,511 |
| 2022-03-11 | $49.92 | $50.55 | $46.24 | $46.40 | $46.40 | 769,528 |
| 2022-03-10 | $50.17 | $50.67 | $48.57 | $49.44 | $49.44 | 1,015,780 |
| 2022-03-09 | $49.86 | $52.39 | $49.40 | $51.88 | $51.88 | 1,254,149 |
| 2022-03-08 | $48.25 | $49.96 | $47.19 | $48.33 | $48.33 | 1,660,950 |
| 2022-03-07 | $50.88 | $51.97 | $48.20 | $49.01 | $49.01 | 2,250,881 |
| 2022-03-04 | $51.33 | $52.75 | $48.61 | $50.47 | $50.47 | 2,094,442 |
| 2022-03-03 | $53.21 | $53.87 | $50.44 | $51.18 | $51.18 | 1,115,269 |
| 2022-03-02 | $52.93 | $53.14 | $50.40 | $52.72 | $52.72 | 1,295,752 |
| 2022-03-01 | $53.51 | $54.96 | $52.15 | $52.43 | $52.43 | 874,271 |
| 2022-02-28 | $53.30 | $54.06 | $51.99 | $53.17 | $53.17 | 1,782,692 |
| 2022-02-25 | $53.31 | $54.72 | $51.57 | $53.07 | $53.07 | 1,032,794 |
| 2022-02-24 | $46.93 | $54.01 | $46.61 | $53.78 | $53.78 | 3,919,753 |
| 2022-02-23 | $53.99 | $54.43 | $48.84 | $48.91 | $48.91 | 2,550,255 |
| 2022-02-22 | $54.41 | $55.88 | $53.33 | $53.95 | $53.95 | 1,334,588 |
| 2022-02-18 | $57.90 | $58.68 | $55.12 | $55.43 | $55.43 | 1,327,819 |
| 2022-02-17 | $60.66 | $60.83 | $57.67 | $57.70 | $57.70 | 987,722 |
| 2022-02-16 | $62.33 | $62.49 | $59.93 | $61.75 | $61.75 | 625,427 |
| 2022-02-15 | $63.35 | $63.93 | $61.77 | $62.99 | $62.99 | 879,670 |
| 2022-02-14 | $61.28 | $63.94 | $60.95 | $61.51 | $61.51 | 828,360 |
| 2022-02-11 | $65.00 | $66.74 | $61.06 | $61.87 | $61.87 | 700,344 |
| 2022-02-10 | $63.18 | $66.72 | $62.82 | $64.15 | $64.15 | 1,213,268 |
| 2022-02-09 | $63.68 | $65.20 | $62.78 | $64.41 | $64.41 | 1,314,145 |
| 2022-02-08 | $60.06 | $63.07 | $60.06 | $62.74 | $62.74 | 944,112 |
| 2022-02-07 | $61.08 | $65.00 | $60.60 | $61.36 | $61.36 | 840,651 |
| 2022-02-04 | $58.36 | $61.90 | $56.91 | $61.04 | $61.04 | 1,994,012 |
| 2022-02-03 | $57.74 | $59.88 | $57.02 | $57.83 | $57.83 | 1,601,474 |
| 2022-02-02 | $63.02 | $63.93 | $59.69 | $60.71 | $60.71 | 1,425,137 |
| 2022-02-01 | $62.79 | $64.08 | $60.71 | $63.11 | $63.11 | 2,045,712 |
| 2022-01-31 | $58.81 | $62.44 | $58.50 | $62.22 | $62.22 | 2,327,989 |
| 2022-01-28 | $55.67 | $58.03 | $53.64 | $58.01 | $58.01 | 1,287,519 |
| 2022-01-27 | $56.36 | $57.31 | $54.48 | $54.53 | $54.53 | 1,033,020 |
| 2022-01-26 | $58.92 | $59.54 | $54.27 | $54.77 | $54.77 | 1,382,714 |
| 2022-01-25 | $57.57 | $58.89 | $55.48 | $56.22 | $56.22 | 1,111,220 |
| 2022-01-24 | $56.02 | $59.53 | $53.36 | $59.11 | $59.11 | 2,570,997 |
| 2022-01-21 | $57.41 | $60.43 | $56.77 | $57.58 | $57.58 | 1,660,026 |
| 2022-01-20 | $60.06 | $61.82 | $58.23 | $58.35 | $58.35 | 1,783,142 |
| 2022-01-19 | $61.10 | $62.71 | $58.79 | $58.95 | $58.95 | 1,122,770 |
| 2022-01-18 | $60.95 | $62.14 | $59.58 | $60.48 | $60.48 | 1,038,560 |
| 2022-01-14 | $60.00 | $63.02 | $59.62 | $62.70 | $62.70 | 1,548,550 |
| 2022-01-13 | $65.30 | $65.30 | $60.87 | $61.39 | $61.39 | 1,801,845 |
| 2022-01-12 | $66.93 | $68.76 | $64.21 | $65.13 | $65.13 | 1,978,422 |
| 2022-01-11 | $60.22 | $63.79 | $60.22 | $63.51 | $63.51 | 1,475,163 |
| 2022-01-10 | $60.91 | $61.35 | $58.14 | $61.25 | $61.25 | 2,476,971 |
| 2022-01-07 | $67.99 | $70.60 | $60.20 | $62.96 | $62.96 | 5,712,854 |
| 2022-01-06 | $69.51 | $71.86 | $67.91 | $68.30 | $68.30 | 3,218,208 |
| 2022-01-05 | $72.86 | $72.86 | $67.92 | $68.20 | $68.20 | 1,721,494 |
| 2022-01-04 | $76.97 | $76.97 | $69.78 | $73.32 | $73.32 | 1,433,206 |
| 2022-01-03 | $77.57 | $77.75 | $73.58 | $76.43 | $76.43 | 1,314,521 |
| 2021-12-31 | $78.10 | $78.99 | $77.03 | $77.45 | $77.45 | 895,950 |
| 2021-12-30 | $77.46 | $79.95 | $77.24 | $78.82 | $78.82 | 559,202 |
| 2021-12-29 | $78.96 | $78.96 | $76.34 | $77.68 | $77.68 | 792,485 |
| 2021-12-28 | $79.95 | $80.42 | $77.93 | $78.68 | $78.68 | 453,072 |
| 2021-12-27 | $79.08 | $80.89 | $78.46 | $79.82 | $79.82 | 886,809 |
| 2021-12-23 | $79.80 | $79.80 | $78.08 | $78.99 | $78.99 | 741,114 |
| 2021-12-22 | $77.60 | $79.13 | $76.17 | $78.97 | $78.97 | 880,474 |
| 2021-12-21 | $73.57 | $78.00 | $72.72 | $77.60 | $77.60 | 1,687,905 |
| 2021-12-20 | $71.33 | $74.32 | $70.83 | $72.39 | $72.39 | 969,006 |
| 2021-12-17 | $69.17 | $73.24 | $67.89 | $72.88 | $72.88 | 2,058,502 |
| 2021-12-16 | $74.13 | $74.49 | $70.53 | $71.20 | $71.20 | 1,217,328 |
| 2021-12-15 | $70.79 | $74.00 | $68.88 | $73.38 | $73.38 | 1,915,145 |
| 2021-12-14 | $71.03 | $71.90 | $68.61 | $71.05 | $71.05 | 1,542,387 |
| 2021-12-13 | $71.21 | $73.35 | $70.21 | $72.39 | $72.39 | 1,235,513 |
| 2021-12-10 | $72.86 | $74.48 | $70.10 | $70.99 | $70.99 | 1,033,188 |
| 2021-12-09 | $76.57 | $77.07 | $71.30 | $72.34 | $72.34 | 1,233,637 |
| 2021-12-08 | $72.64 | $76.57 | $70.97 | $76.36 | $76.36 | 2,028,542 |
| 2021-12-07 | $68.71 | $72.64 | $68.61 | $72.03 | $72.03 | 1,791,282 |
| 2021-12-06 | $65.36 | $67.52 | $62.38 | $66.17 | $66.17 | 2,198,492 |
| 2021-12-03 | $71.25 | $71.25 | $63.67 | $65.94 | $65.94 | 5,801,664 |
| 2021-12-02 | $58.00 | $61.72 | $58.00 | $61.16 | $61.16 | 2,507,597 |
| 2021-12-01 | $64.63 | $65.33 | $58.81 | $59.49 | $59.49 | 2,326,353 |
| 2021-11-30 | $64.59 | $65.65 | $61.18 | $64.00 | $64.00 | 1,669,612 |
| 2021-11-29 | $64.27 | $64.73 | $62.51 | $64.53 | $64.53 | 906,863 |
| 2021-11-26 | $63.29 | $64.81 | $62.80 | $63.50 | $63.50 | 533,706 |
| 2021-11-24 | $61.77 | $64.08 | $60.83 | $63.48 | $63.48 | 1,172,725 |
| 2021-11-23 | $61.06 | $63.32 | $60.16 | $62.91 | $62.91 | 1,498,745 |
| 2021-11-22 | $65.62 | $65.62 | $60.30 | $62.47 | $62.47 | 1,486,795 |
| 2021-11-19 | $67.48 | $69.00 | $65.10 | $65.40 | $65.40 | 777,721 |
| 2021-11-18 | $69.95 | $69.95 | $66.55 | $66.97 | $66.97 | 755,099 |
| 2021-11-17 | $71.54 | $72.39 | $69.02 | $69.53 | $69.53 | 607,090 |
| 2021-11-16 | $71.48 | $71.85 | $70.76 | $71.45 | $71.45 | 1,067,471 |
| 2021-11-15 | $72.90 | $73.42 | $71.10 | $71.57 | $71.57 | 967,883 |
| 2021-11-12 | $69.34 | $74.54 | $68.56 | $72.83 | $72.83 | 2,469,909 |
| 2021-11-11 | $68.90 | $69.70 | $68.20 | $68.46 | $68.46 | 579,586 |
| 2021-11-10 | $72.70 | $73.09 | $68.18 | $68.20 | $68.20 | 849,515 |
| 2021-11-09 | $71.00 | $73.89 | $70.52 | $73.64 | $73.64 | 1,072,549 |
| 2021-11-08 | $68.65 | $70.49 | $68.65 | $70.26 | $70.26 | 461,324 |
| 2021-11-05 | $71.16 | $71.41 | $68.37 | $68.91 | $68.91 | 1,139,053 |
| 2021-11-04 | $69.61 | $71.18 | $69.50 | $70.89 | $70.89 | 483,963 |
| 2021-11-03 | $69.32 | $69.47 | $67.90 | $69.40 | $69.40 | 432,861 |
| 2021-11-02 | $71.48 | $71.48 | $69.01 | $69.09 | $69.09 | 568,404 |
| 2021-11-01 | $69.23 | $71.37 | $68.98 | $71.21 | $71.21 | 812,031 |
| 2021-10-29 | $68.71 | $69.55 | $67.86 | $69.01 | $69.01 | 978,284 |
| 2021-10-28 | $69.17 | $70.25 | $68.87 | $69.26 | $69.26 | 808,934 |
| 2021-10-27 | $71.11 | $72.25 | $68.79 | $68.97 | $68.97 | 608,260 |
| 2021-10-26 | $72.17 | $72.25 | $70.57 | $71.19 | $71.19 | 953,003 |
| 2021-10-25 | $71.06 | $72.45 | $70.69 | $71.07 | $71.07 | 930,044 |
| 2021-10-22 | $71.38 | $71.98 | $70.28 | $70.92 | $70.92 | 317,298 |
| 2021-10-21 | $71.00 | $72.60 | $71.00 | $71.48 | $71.48 | 635,085 |
| 2021-10-20 | $72.02 | $72.47 | $70.55 | $71.39 | $71.39 | 1,107,847 |
| 2021-10-19 | $69.91 | $71.50 | $69.77 | $71.33 | $71.33 | 1,270,451 |
| 2021-10-18 | $69.71 | $71.42 | $69.44 | $69.54 | $69.54 | 1,109,461 |
| 2021-10-15 | $69.25 | $70.41 | $69.15 | $69.75 | $69.75 | 1,445,041 |
| 2021-10-14 | $67.50 | $70.58 | $67.47 | $69.36 | $69.36 | 1,918,865 |
| 2021-10-13 | $66.46 | $67.25 | $65.07 | $65.99 | $65.99 | 1,596,067 |
| 2021-10-12 | $64.45 | $66.22 | $64.09 | $65.90 | $65.90 | 909,362 |
| 2021-10-11 | $64.40 | $65.97 | $63.30 | $64.06 | $64.06 | 925,252 |
| 2021-10-08 | $67.21 | $67.54 | $65.15 | $65.16 | $65.16 | 984,957 |
| 2021-10-07 | $66.54 | $68.23 | $66.51 | $66.73 | $66.73 | 746,276 |
| 2021-10-06 | $64.80 | $66.98 | $64.41 | $65.92 | $65.92 | 654,561 |
| 2021-10-05 | $64.81 | $66.53 | $64.81 | $65.65 | $65.65 | 1,054,689 |
| 2021-10-04 | $68.52 | $68.57 | $63.90 | $64.35 | $64.35 | 1,651,130 |
| 2021-10-01 | $69.02 | $69.73 | $67.71 | $69.25 | $69.25 | 809,740 |
| 2021-09-30 | $70.48 | $71.07 | $68.47 | $68.82 | $68.82 | 1,195,910 |
| 2021-09-29 | $71.32 | $71.42 | $69.22 | $69.93 | $69.93 | 712,099 |
| 2021-09-28 | $72.96 | $72.96 | $70.26 | $70.40 | $70.40 | 973,642 |
| 2021-09-27 | $75.05 | $75.51 | $73.26 | $74.51 | $74.51 | 562,144 |
| 2021-09-24 | $76.57 | $76.84 | $75.03 | $76.71 | $76.71 | 598,281 |
| 2021-09-23 | $76.85 | $77.25 | $75.57 | $77.10 | $77.10 | 601,421 |
| 2021-09-22 | $73.31 | $76.27 | $72.90 | $76.25 | $76.25 | 1,265,988 |
| 2021-09-21 | $72.81 | $74.28 | $72.28 | $73.35 | $73.35 | 849,536 |
| 2021-09-20 | $72.40 | $72.85 | $70.77 | $72.06 | $72.06 | 936,479 |
| 2021-09-17 | $74.99 | $75.00 | $72.47 | $74.25 | $74.25 | 1,639,981 |
| 2021-09-16 | $72.85 | $74.94 | $72.07 | $74.64 | $74.64 | 727,132 |
| 2021-09-15 | $70.66 | $72.93 | $70.44 | $72.83 | $72.83 | 994,712 |
| 2021-09-14 | $70.81 | $72.08 | $70.35 | $70.75 | $70.75 | 785,701 |
| 2021-09-13 | $72.57 | $72.77 | $70.00 | $70.57 | $70.57 | 1,441,785 |
| 2021-09-10 | $75.00 | $76.50 | $72.84 | $72.89 | $72.89 | 1,162,990 |
| 2021-09-09 | $70.89 | $75.07 | $70.60 | $75.01 | $75.01 | 2,934,787 |
| 2021-09-08 | $71.21 | $76.49 | $70.36 | $70.84 | $70.84 | 4,648,126 |
| 2021-09-07 | $83.63 | $84.51 | $81.94 | $82.74 | $82.74 | 2,675,334 |
| 2021-09-03 | $81.46 | $85.65 | $81.31 | $83.77 | $83.77 | 2,098,749 |
| 2021-09-02 | $81.71 | $82.00 | $80.43 | $81.15 | $81.15 | 1,676,839 |
| 2021-09-01 | $80.18 | $81.62 | $80.18 | $81.44 | $81.44 | 899,473 |
| 2021-08-31 | $80.31 | $80.31 | $78.83 | $79.57 | $79.57 | 658,937 |
| 2021-08-30 | $78.56 | $80.69 | $78.02 | $80.49 | $80.49 | 917,396 |
| 2021-08-27 | $75.33 | $78.63 | $75.28 | $78.29 | $78.29 | 973,101 |
| 2021-08-26 | $77.60 | $77.95 | $75.06 | $75.11 | $75.11 | 405,630 |
| 2021-08-25 | $77.52 | $78.72 | $76.69 | $77.17 | $77.17 | 703,388 |
| 2021-08-24 | $76.94 | $77.59 | $75.97 | $77.06 | $77.06 | 1,103,734 |
| 2021-08-23 | $73.60 | $76.51 | $73.23 | $76.30 | $76.30 | 1,530,220 |
| 2021-08-20 | $71.74 | $73.60 | $71.74 | $73.22 | $73.22 | 877,652 |
| 2021-08-19 | $70.64 | $73.55 | $69.75 | $71.98 | $71.98 | 1,515,607 |
| 2021-08-18 | $68.21 | $69.22 | $67.79 | $68.25 | $68.25 | 978,178 |
| 2021-08-17 | $67.35 | $68.63 | $66.73 | $67.86 | $67.86 | 1,168,594 |
| 2021-08-16 | $68.93 | $69.33 | $67.60 | $68.23 | $68.23 | 551,381 |
| 2021-08-13 | $68.62 | $69.48 | $68.19 | $69.33 | $69.33 | 741,644 |
| 2021-08-12 | $67.35 | $69.04 | $67.35 | $68.62 | $68.62 | 516,565 |
| 2021-08-11 | $69.02 | $69.46 | $67.03 | $67.72 | $67.72 | 419,197 |
| 2021-08-10 | $72.02 | $72.48 | $67.95 | $68.65 | $68.65 | 575,396 |
| 2021-08-09 | $71.42 | $72.65 | $71.06 | $71.96 | $71.96 | 386,085 |
| 2021-08-06 | $71.81 | $71.91 | $70.06 | $71.64 | $71.64 | 645,886 |
| 2021-08-05 | $72.19 | $72.75 | $70.85 | $71.92 | $71.92 | 742,544 |
| 2021-08-04 | $71.50 | $72.75 | $71.43 | $72.49 | $72.49 | 669,862 |
| 2021-08-03 | $72.37 | $73.00 | $70.77 | $71.29 | $71.29 | 438,613 |
| 2021-08-02 | $72.73 | $73.73 | $71.50 | $72.52 | $72.52 | 604,562 |
| 2021-07-30 | $72.88 | $73.63 | $72.41 | $72.55 | $72.55 | 655,520 |
| 2021-07-29 | $73.22 | $74.79 | $73.18 | $73.33 | $73.33 | 516,067 |
| 2021-07-28 | $72.51 | $74.22 | $72.39 | $73.56 | $73.56 | 539,464 |
| 2021-07-27 | $74.94 | $74.94 | $71.20 | $72.74 | $72.74 | 642,625 |
| 2021-07-26 | $74.47 | $74.85 | $73.51 | $74.38 | $74.38 | 794,631 |
| 2021-07-23 | $73.15 | $74.90 | $72.86 | $74.79 | $74.79 | 609,358 |
| 2021-07-22 | $72.65 | $74.02 | $72.40 | $73.14 | $73.14 | 465,771 |
| 2021-07-21 | $71.78 | $72.56 | $70.49 | $72.03 | $72.03 | 814,115 |
| 2021-07-20 | $71.48 | $72.77 | $70.10 | $71.73 | $71.73 | 821,735 |
| 2021-07-19 | $70.05 | $71.52 | $68.91 | $71.16 | $71.16 | 844,023 |
| 2021-07-16 | $70.95 | $71.68 | $70.16 | $70.88 | $70.88 | 460,752 |
| 2021-07-15 | $72.60 | $72.83 | $69.87 | $70.59 | $70.59 | 643,285 |
| 2021-07-14 | $74.78 | $74.78 | $72.38 | $72.41 | $72.41 | 916,642 |
| 2021-07-13 | $73.07 | $75.26 | $73.02 | $73.90 | $73.90 | 653,091 |
| 2021-07-12 | $75.28 | $76.06 | $73.10 | $73.37 | $73.37 | 401,901 |
| 2021-07-09 | $73.81 | $75.07 | $73.01 | $74.93 | $74.93 | 484,012 |
| 2021-07-08 | $72.65 | $74.50 | $71.74 | $73.61 | $73.61 | 689,049 |
| 2021-07-07 | $77.10 | $77.67 | $74.92 | $74.97 | $74.97 | 1,371,647 |
| 2021-07-06 | $73.96 | $76.16 | $73.84 | $76.10 | $76.10 | 1,214,650 |
| 2021-07-02 | $72.88 | $74.13 | $72.87 | $73.47 | $73.47 | 1,158,301 |
| 2021-07-01 | $71.89 | $72.99 | $71.02 | $72.15 | $72.15 | 709,121 |
| 2021-06-30 | $73.96 | $74.00 | $72.11 | $72.32 | $72.32 | 629,767 |
| 2021-06-29 | $73.50 | $74.41 | $72.77 | $73.85 | $73.85 | 579,930 |
| 2021-06-28 | $74.30 | $74.65 | $73.69 | $73.89 | $73.89 | 746,219 |
| 2021-06-25 | $73.76 | $73.99 | $72.06 | $73.46 | $73.46 | 1,677,017 |
| 2021-06-24 | $73.46 | $74.32 | $73.03 | $73.41 | $73.41 | 1,215,311 |
| 2021-06-23 | $73.15 | $73.47 | $72.48 | $72.81 | $72.81 | 1,035,969 |
| 2021-06-22 | $71.11 | $73.05 | $70.52 | $73.01 | $73.01 | 1,602,181 |
| 2021-06-21 | $69.46 | $72.05 | $67.47 | $71.29 | $71.29 | 1,660,179 |
| 2021-06-18 | $68.54 | $71.47 | $67.75 | $70.30 | $70.30 | 4,554,844 |
| 2021-06-17 | $63.96 | $68.71 | $63.66 | $68.42 | $68.42 | 1,803,659 |
| 2021-06-16 | $63.82 | $65.14 | $63.01 | $64.38 | $64.38 | 1,248,892 |
| 2021-06-15 | $64.96 | $65.58 | $63.35 | $64.00 | $64.00 | 1,037,266 |
| 2021-06-14 | $64.60 | $66.00 | $61.79 | $65.08 | $65.08 | 4,020,108 |
| 2021-06-11 | $61.72 | $65.00 | $61.72 | $64.94 | $64.94 | 1,446,509 |
| 2021-06-10 | $61.45 | $64.13 | $61.35 | $63.99 | $63.99 | 1,128,237 |
| 2021-06-09 | $63.06 | $63.41 | $61.69 | $61.90 | $61.90 | 825,542 |
| 2021-06-08 | $63.02 | $64.60 | $62.49 | $62.93 | $62.93 | 1,524,887 |
| 2021-06-07 | $62.56 | $63.97 | $61.15 | $63.23 | $63.23 | 1,890,326 |
| 2021-06-04 | $63.31 | $64.45 | $62.50 | $63.36 | $63.36 | 2,378,576 |
| 2021-06-03 | $62.81 | $63.78 | $59.27 | $62.10 | $62.10 | 4,392,987 |
| 2021-06-02 | $58.08 | $60.90 | $58.08 | $60.12 | $60.12 | 1,776,166 |
| 2021-06-01 | $59.26 | $59.82 | $57.51 | $58.89 | $58.89 | 1,024,241 |
| 2021-05-28 | $59.82 | $60.54 | $58.89 | $59.08 | $59.08 | 713,304 |
| 2021-05-27 | $57.99 | $60.21 | $56.66 | $59.23 | $59.23 | 970,584 |
| 2021-05-26 | $58.77 | $59.70 | $58.53 | $59.27 | $59.27 | 552,170 |
| 2021-05-25 | $58.15 | $59.08 | $57.38 | $58.52 | $58.52 | 578,354 |
| 2021-05-24 | $56.85 | $58.91 | $56.64 | $58.17 | $58.17 | 871,856 |
| 2021-05-21 | $57.23 | $57.35 | $55.68 | $56.37 | $56.37 | 883,809 |
| 2021-05-20 | $54.41 | $56.81 | $54.01 | $56.69 | $56.69 | 1,419,058 |
| 2021-05-19 | $53.40 | $54.25 | $52.55 | $53.82 | $53.82 | 968,756 |
| 2021-05-18 | $54.26 | $56.02 | $53.64 | $54.77 | $54.77 | 936,744 |
| 2021-05-17 | $54.37 | $54.74 | $52.70 | $54.19 | $54.19 | 872,642 |
| 2021-05-14 | $52.96 | $54.77 | $51.95 | $54.59 | $54.59 | 1,097,633 |
| 2021-05-13 | $54.44 | $55.65 | $51.11 | $52.16 | $52.16 | 1,215,134 |
| 2021-05-12 | $54.38 | $56.04 | $52.99 | $53.62 | $53.62 | 1,623,002 |
| 2021-05-11 | $52.03 | $56.56 | $51.50 | $55.97 | $55.97 | 2,129,140 |
| 2021-05-10 | $54.84 | $54.97 | $53.26 | $53.97 | $53.97 | 1,713,230 |
| 2021-05-07 | $56.66 | $58.42 | $55.33 | $55.95 | $55.95 | 943,872 |
| 2021-05-06 | $55.12 | $56.36 | $53.39 | $54.99 | $54.99 | 1,513,677 |
| 2021-05-05 | $58.35 | $58.83 | $55.47 | $55.97 | $55.97 | 768,400 |
| 2021-05-04 | $57.11 | $57.78 | $55.11 | $57.39 | $57.39 | 1,277,678 |
| 2021-05-03 | $59.44 | $59.67 | $57.57 | $58.00 | $58.00 | 1,039,331 |
| 2021-04-30 | $59.40 | $61.36 | $59.04 | $59.30 | $59.30 | 1,009,599 |
| 2021-04-29 | $62.00 | $62.00 | $59.25 | $59.77 | $59.77 | 1,418,078 |
| 2021-04-28 | $61.85 | $62.47 | $61.20 | $61.88 | $61.88 | 614,582 |
| 2021-04-27 | $63.75 | $63.87 | $62.08 | $62.54 | $62.54 | 562,599 |
| 2021-04-26 | $62.50 | $63.70 | $61.65 | $63.49 | $63.49 | 915,970 |
| 2021-04-23 | $60.46 | $62.38 | $60.16 | $62.03 | $62.03 | 921,867 |
| 2021-04-22 | $61.70 | $62.45 | $58.44 | $59.80 | $59.80 | 2,583,294 |
| 2021-04-21 | $61.30 | $62.31 | $60.71 | $60.91 | $60.91 | 940,955 |
| 2021-04-20 | $64.84 | $64.88 | $61.24 | $61.60 | $61.60 | 1,007,469 |
| 2021-04-19 | $64.40 | $65.63 | $64.20 | $64.63 | $64.63 | 1,013,871 |
| 2021-04-16 | $65.24 | $65.55 | $64.07 | $65.20 | $65.20 | 700,452 |
| 2021-04-15 | $65.23 | $65.66 | $63.77 | $65.24 | $65.24 | 1,241,340 |
| 2021-04-14 | $65.85 | $66.56 | $64.00 | $64.25 | $64.25 | 1,527,086 |
| 2021-04-13 | $65.76 | $67.75 | $64.97 | $65.50 | $65.50 | 982,573 |
| 2021-04-12 | $64.05 | $65.65 | $63.59 | $65.28 | $65.28 | 369,911 |
| 2021-04-09 | $65.04 | $65.04 | $62.77 | $64.85 | $64.85 | 792,465 |
| 2021-04-08 | $65.48 | $65.92 | $64.69 | $65.50 | $65.50 | 2,219,953 |
| 2021-04-07 | $64.96 | $65.42 | $63.14 | $63.97 | $63.97 | 849,133 |
| 2021-04-06 | $64.72 | $66.16 | $64.16 | $65.45 | $65.45 | 918,423 |
| 2021-04-05 | $65.90 | $66.69 | $63.96 | $64.81 | $64.81 | 699,691 |
| 2021-04-01 | $64.86 | $67.49 | $64.02 | $65.36 | $65.36 | 1,257,439 |
| 2021-03-31 | $61.99 | $64.54 | $61.63 | $63.92 | $63.92 | 1,003,105 |
| 2021-03-30 | $59.41 | $60.75 | $58.23 | $60.60 | $60.60 | 604,222 |
| 2021-03-29 | $62.01 | $62.50 | $58.67 | $60.21 | $60.21 | 798,796 |
| 2021-03-26 | $62.47 | $63.97 | $60.89 | $62.83 | $62.83 | 677,876 |
| 2021-03-25 | $61.65 | $62.99 | $60.60 | $62.46 | $62.46 | 826,218 |
| 2021-03-24 | $66.80 | $67.26 | $62.90 | $63.15 | $63.15 | 905,581 |
| 2021-03-23 | $67.02 | $68.66 | $66.65 | $67.26 | $67.26 | 1,603,315 |
| 2021-03-22 | $63.25 | $67.30 | $62.75 | $66.65 | $66.65 | 1,117,792 |
| 2021-03-19 | $61.41 | $63.85 | $61.01 | $62.56 | $62.56 | 1,686,694 |
| 2021-03-18 | $64.06 | $64.47 | $60.62 | $61.08 | $61.08 | 1,643,934 |
| 2021-03-17 | $70.00 | $70.29 | $63.08 | $65.89 | $65.89 | 2,448,914 |
| 2021-03-16 | $69.13 | $71.85 | $67.41 | $68.62 | $68.62 | 2,071,630 |
| 2021-03-15 | $66.80 | $68.13 | $65.23 | $67.79 | $67.79 | 710,229 |
| 2021-03-12 | $65.73 | $66.99 | $64.16 | $66.84 | $66.84 | 570,209 |
| 2021-03-11 | $66.21 | $68.73 | $65.45 | $67.91 | $67.91 | 552,015 |
| 2021-03-10 | $66.50 | $68.12 | $63.66 | $63.80 | $63.80 | 960,904 |
| 2021-03-09 | $62.36 | $65.25 | $62.36 | $65.00 | $65.00 | 1,304,064 |
| 2021-03-08 | $62.51 | $63.62 | $59.34 | $59.79 | $59.79 | 1,177,762 |
| 2021-03-05 | $66.07 | $66.72 | $60.69 | $62.99 | $62.99 | 2,217,294 |
| 2021-03-04 | $66.05 | $68.23 | $63.50 | $66.07 | $66.07 | 1,833,663 |
| 2021-03-03 | $69.80 | $69.93 | $65.69 | $66.95 | $66.95 | 1,395,367 |
| 2021-03-02 | $73.01 | $73.01 | $69.77 | $69.90 | $69.90 | 753,792 |
| 2021-03-01 | $70.48 | $72.76 | $70.48 | $72.43 | $72.43 | 1,493,405 |
| 2021-02-26 | $70.75 | $72.00 | $67.40 | $69.25 | $69.25 | 1,250,556 |
| 2021-02-25 | $73.37 | $74.35 | $69.15 | $69.60 | $69.60 | 1,974,230 |
| 2021-02-24 | $74.10 | $75.09 | $71.78 | $74.20 | $74.20 | 1,136,416 |
| 2021-02-23 | $75.86 | $76.36 | $72.21 | $74.30 | $74.30 | 1,632,017 |
| 2021-02-22 | $81.89 | $81.89 | $77.83 | $78.51 | $78.51 | 774,214 |
| 2021-02-19 | $82.98 | $84.17 | $82.15 | $82.78 | $82.78 | 808,456 |
| 2021-02-18 | $79.43 | $83.10 | $78.41 | $82.78 | $82.78 | 834,303 |
| 2021-02-17 | $80.79 | $81.31 | $78.07 | $81.11 | $81.11 | 773,635 |
| 2021-02-16 | $83.75 | $83.75 | $80.14 | $82.30 | $82.30 | 1,027,501 |
| 2021-02-12 | $81.27 | $85.43 | $79.79 | $84.41 | $84.41 | 1,482,924 |
| 2021-02-11 | $78.27 | $80.78 | $77.14 | $80.47 | $80.47 | 1,451,979 |
| 2021-02-10 | $78.70 | $80.40 | $76.52 | $77.44 | $77.44 | 838,049 |
| 2021-02-09 | $77.58 | $79.07 | $76.53 | $78.28 | $78.28 | 847,070 |
| 2021-02-08 | $76.80 | $79.17 | $76.00 | $76.49 | $76.49 | 1,340,874 |
| 2021-02-05 | $73.05 | $78.81 | $72.66 | $76.19 | $76.19 | 1,490,916 |
| 2021-02-04 | $72.50 | $72.89 | $71.30 | $72.86 | $72.86 | 559,162 |
| 2021-02-03 | $73.89 | $73.89 | $70.69 | $72.39 | $72.39 | 679,428 |
| 2021-02-02 | $73.50 | $74.78 | $71.52 | $73.43 | $73.43 | 1,037,817 |
| 2021-02-01 | $70.52 | $72.29 | $69.94 | $72.20 | $72.20 | 895,617 |
| 2021-01-29 | $71.05 | $71.34 | $68.43 | $69.74 | $69.74 | 806,728 |
| 2021-01-28 | $65.86 | $72.13 | $65.29 | $71.60 | $71.60 | 2,152,623 |
| 2021-01-27 | $67.51 | $68.21 | $63.51 | $65.37 | $65.37 | 1,122,775 |
| 2021-01-26 | $71.00 | $71.00 | $68.21 | $68.52 | $68.52 | 785,034 |
| 2021-01-25 | $73.50 | $74.61 | $69.95 | $70.55 | $70.55 | 843,923 |
| 2021-01-22 | $70.68 | $72.61 | $69.80 | $72.54 | $72.54 | 636,655 |
| 2021-01-21 | $72.20 | $72.48 | $70.31 | $70.52 | $70.52 | 640,338 |
| 2021-01-20 | $72.62 | $73.70 | $71.75 | $72.25 | $72.25 | 949,603 |
| 2021-01-19 | $71.57 | $72.98 | $69.91 | $71.66 | $71.66 | 1,062,549 |
| 2021-01-15 | $70.99 | $72.34 | $69.30 | $70.27 | $70.27 | 901,378 |
| 2021-01-14 | $69.03 | $71.13 | $69.03 | $70.31 | $70.31 | 1,280,891 |
| 2021-01-13 | $69.84 | $69.84 | $67.59 | $68.88 | $68.88 | 821,255 |
| 2021-01-12 | $68.60 | $69.87 | $68.00 | $68.94 | $68.94 | 759,669 |
| 2021-01-11 | $66.45 | $69.52 | $65.66 | $68.60 | $68.60 | 746,388 |
| 2021-01-08 | $67.50 | $69.79 | $67.14 | $68.10 | $68.10 | 971,324 |
| 2021-01-07 | $64.50 | $66.67 | $64.28 | $66.56 | $66.56 | 1,199,621 |
| 2021-01-06 | $66.23 | $66.38 | $63.76 | $64.28 | $64.28 | 1,855,764 |
| 2021-01-05 | $67.98 | $68.50 | $67.07 | $67.68 | $67.68 | 1,116,877 |
| 2021-01-04 | $69.78 | $69.97 | $67.09 | $68.12 | $68.12 | 1,390,246 |
| 2020-12-31 | $70.71 | $71.00 | $69.11 | $69.29 | $69.29 | 695,741 |
| 2020-12-30 | $70.73 | $71.13 | $69.82 | $70.38 | $70.38 | 767,505 |
| 2020-12-29 | $70.66 | $71.67 | $68.22 | $69.28 | $69.28 | 848,960 |
| 2020-12-28 | $73.21 | $73.31 | $70.30 | $70.45 | $70.45 | 655,366 |
| 2020-12-24 | $72.33 | $73.93 | $72.15 | $72.50 | $72.50 | 361,666 |
| 2020-12-23 | $73.50 | $73.77 | $71.79 | $72.33 | $72.33 | 704,104 |
| 2020-12-22 | $71.86 | $74.10 | $71.77 | $73.86 | $73.86 | 914,621 |
| 2020-12-21 | $71.99 | $72.84 | $71.09 | $71.97 | $71.97 | 873,241 |
| 2020-12-18 | $73.91 | $74.18 | $71.32 | $72.25 | $72.25 | 2,065,480 |
| 2020-12-17 | $73.36 | $74.22 | $72.60 | $73.40 | $73.40 | 821,925 |
| 2020-12-16 | $71.34 | $73.04 | $70.99 | $72.50 | $72.50 | 921,919 |
| 2020-12-15 | $70.35 | $71.88 | $69.88 | $71.14 | $71.14 | 668,194 |
| 2020-12-14 | $71.39 | $71.67 | $69.57 | $70.14 | $70.14 | 1,038,728 |
| 2020-12-11 | $68.96 | $72.25 | $68.55 | $71.89 | $71.89 | 1,497,476 |
| 2020-12-10 | $65.49 | $69.96 | $65.00 | $69.07 | $69.07 | 2,464,632 |
| 2020-12-09 | $69.22 | $69.62 | $64.76 | $65.72 | $65.72 | 2,428,524 |
| 2020-12-08 | $73.56 | $75.49 | $68.30 | $69.32 | $69.32 | 6,714,207 |
| 2020-12-07 | $61.79 | $63.94 | $61.79 | $62.47 | $62.47 | 3,488,377 |
| 2020-12-04 | $60.60 | $62.11 | $60.01 | $61.56 | $61.56 | 2,099,358 |
| 2020-12-03 | $56.95 | $60.72 | $56.75 | $60.42 | $60.42 | 1,670,197 |
| 2020-12-02 | $56.28 | $56.31 | $55.15 | $56.10 | $56.10 | 727,414 |
| 2020-12-01 | $58.03 | $58.15 | $56.39 | $56.68 | $56.68 | 740,161 |
| 2020-11-30 | $57.39 | $58.30 | $56.03 | $58.03 | $58.03 | 938,716 |
| 2020-11-27 | $56.57 | $58.24 | $56.22 | $57.05 | $57.05 | 1,047,766 |
| 2020-11-25 | $51.96 | $55.63 | $51.82 | $55.40 | $55.40 | 1,609,515 |
| 2020-11-24 | $52.50 | $52.64 | $50.41 | $51.30 | $51.30 | 1,400,398 |
| 2020-11-23 | $53.86 | $54.47 | $52.25 | $52.70 | $52.70 | 655,014 |
| 2020-11-20 | $53.28 | $54.57 | $52.57 | $53.82 | $53.82 | 616,206 |
| 2020-11-19 | $51.37 | $53.55 | $51.37 | $53.05 | $53.05 | 627,393 |
| 2020-11-18 | $51.41 | $52.24 | $50.53 | $51.42 | $51.42 | 856,429 |
| 2020-11-17 | $51.28 | $52.02 | $50.29 | $50.74 | $50.74 | 1,512,710 |
| 2020-11-16 | $51.74 | $51.92 | $50.36 | $51.06 | $51.06 | 1,146,677 |
| 2020-11-13 | $54.45 | $54.45 | $51.65 | $52.20 | $52.20 | 540,960 |
| 2020-11-12 | $53.81 | $54.68 | $53.28 | $53.69 | $53.69 | 512,100 |
| 2020-11-11 | $52.94 | $54.08 | $52.56 | $53.30 | $53.30 | 1,339,340 |
| 2020-11-10 | $51.48 | $53.43 | $49.59 | $51.79 | $51.79 | 1,995,137 |
| 2020-11-09 | $57.17 | $57.75 | $51.31 | $52.59 | $52.59 | 1,976,234 |
| 2020-11-06 | $56.58 | $58.47 | $55.46 | $57.76 | $57.76 | 753,431 |
| 2020-11-05 | $56.38 | $57.07 | $55.55 | $56.56 | $56.56 | 1,085,804 |
| 2020-11-04 | $52.48 | $55.10 | $52.01 | $54.79 | $54.79 | 1,231,612 |
| 2020-11-03 | $49.87 | $51.30 | $49.45 | $50.67 | $50.67 | 750,983 |
| 2020-11-02 | $50.00 | $51.09 | $48.62 | $49.39 | $49.39 | 1,174,379 |
| 2020-10-30 | $50.63 | $51.32 | $48.82 | $49.85 | $49.85 | 1,764,506 |
| 2020-10-29 | $52.83 | $52.85 | $50.83 | $50.83 | $50.83 | 2,028,964 |
| 2020-10-28 | $56.28 | $56.41 | $52.43 | $52.46 | $52.46 | 1,599,078 |
| 2020-10-27 | $55.42 | $56.88 | $55.42 | $56.73 | $56.73 | 986,400 |
| 2020-10-26 | $54.97 | $56.94 | $53.43 | $54.78 | $54.78 | 1,179,915 |
| 2020-10-23 | $55.69 | $56.30 | $55.21 | $56.09 | $56.09 | 606,274 |
| 2020-10-22 | $56.72 | $57.14 | $54.90 | $55.91 | $55.91 | 1,189,937 |
| 2020-10-21 | $57.00 | $57.75 | $56.09 | $56.31 | $56.31 | 1,470,439 |
| 2020-10-20 | $57.72 | $58.48 | $56.83 | $57.15 | $57.15 | 1,138,839 |
| 2020-10-19 | $56.50 | $58.84 | $56.46 | $57.65 | $57.65 | 1,392,371 |
| 2020-10-16 | $55.80 | $56.34 | $54.66 | $56.16 | $56.16 | 1,292,940 |
| 2020-10-15 | $52.52 | $55.58 | $52.52 | $55.42 | $55.42 | 943,681 |
| 2020-10-14 | $55.90 | $55.97 | $54.07 | $54.51 | $54.51 | 1,053,696 |
| 2020-10-13 | $54.94 | $55.63 | $54.27 | $55.50 | $55.50 | 1,519,421 |
| 2020-10-12 | $55.41 | $55.67 | $54.53 | $54.60 | $54.60 | 1,407,305 |
| 2020-10-09 | $53.07 | $55.14 | $52.60 | $54.28 | $54.28 | 1,164,709 |
| 2020-10-08 | $52.35 | $52.92 | $51.09 | $52.79 | $52.79 | 791,450 |
| 2020-10-07 | $50.99 | $52.07 | $50.43 | $51.51 | $51.51 | 1,140,181 |
| 2020-10-06 | $49.55 | $51.49 | $49.50 | $50.35 | $50.35 | 1,511,415 |
| 2020-10-05 | $49.37 | $50.00 | $48.90 | $49.68 | $49.68 | 1,224,846 |
| 2020-10-02 | $48.56 | $49.74 | $48.04 | $48.93 | $48.93 | 680,657 |
| 2020-10-01 | $50.10 | $50.26 | $49.35 | $49.61 | $49.61 | 852,200 |
| 2020-09-30 | $49.76 | $50.20 | $49.00 | $49.42 | $49.42 | 1,373,547 |
| 2020-09-29 | $50.12 | $50.64 | $48.97 | $50.26 | $50.26 | 1,250,746 |
| 2020-09-28 | $50.00 | $50.48 | $49.37 | $50.23 | $50.23 | 929,932 |
| 2020-09-25 | $47.57 | $49.99 | $47.55 | $49.77 | $49.77 | 1,241,417 |
| 2020-09-24 | $47.44 | $48.27 | $46.33 | $47.52 | $47.52 | 1,424,444 |
| 2020-09-23 | $48.09 | $49.10 | $47.35 | $47.91 | $47.91 | 1,142,904 |
| 2020-09-22 | $48.38 | $48.68 | $46.67 | $48.29 | $48.29 | 953,828 |
| 2020-09-21 | $45.13 | $48.03 | $45.00 | $47.91 | $47.91 | 1,690,811 |
| 2020-09-18 | $44.73 | $45.92 | $43.64 | $45.70 | $45.70 | 3,228,264 |
| 2020-09-17 | $45.28 | $45.56 | $44.18 | $44.39 | $44.39 | 2,430,314 |
| 2020-09-16 | $48.05 | $48.06 | $46.14 | $46.44 | $46.44 | 1,797,468 |
| 2020-09-15 | $47.45 | $48.46 | $47.31 | $47.84 | $47.84 | 1,320,597 |
| 2020-09-14 | $47.17 | $47.91 | $46.05 | $46.93 | $46.93 | 1,049,569 |
| 2020-09-11 | $47.23 | $47.38 | $44.95 | $46.32 | $46.32 | 1,308,587 |
| 2020-09-10 | $48.50 | $49.54 | $46.28 | $46.39 | $46.39 | 1,211,284 |
| 2020-09-09 | $49.19 | $49.49 | $47.37 | $48.15 | $48.15 | 1,791,827 |
| 2020-09-08 | $46.68 | $49.61 | $46.25 | $48.01 | $48.01 | 1,751,046 |
| 2020-09-04 | $49.47 | $50.67 | $46.05 | $48.54 | $48.54 | 3,020,887 |
| 2020-09-03 | $54.94 | $55.22 | $49.15 | $50.26 | $50.26 | 6,227,180 |
| 2020-09-02 | $59.50 | $60.80 | $57.08 | $59.64 | $59.64 | 5,019,648 |
| 2020-09-01 | $54.93 | $59.46 | $54.68 | $59.42 | $59.42 | 3,290,348 |
| 2020-08-31 | $53.88 | $55.17 | $53.06 | $54.53 | $54.53 | 2,266,733 |
| 2020-08-28 | $53.12 | $53.53 | $52.48 | $53.31 | $53.31 | 1,779,614 |
| 2020-08-27 | $52.64 | $53.21 | $51.43 | $52.45 | $52.45 | 2,121,772 |
| 2020-08-26 | $50.23 | $54.63 | $50.23 | $52.47 | $52.47 | 3,212,134 |
| 2020-08-25 | $48.19 | $49.46 | $47.79 | $49.29 | $49.29 | 1,023,116 |
| 2020-08-24 | $48.59 | $49.35 | $48.02 | $48.57 | $48.57 | 1,117,362 |
| 2020-08-21 | $48.10 | $48.87 | $47.77 | $48.29 | $48.29 | 1,432,550 |
| 2020-08-20 | $46.56 | $48.46 | $46.23 | $48.10 | $48.10 | 1,108,180 |
| 2020-08-19 | $46.46 | $47.46 | $45.31 | $46.71 | $46.71 | 1,631,960 |
| 2020-08-18 | $46.00 | $46.44 | $44.97 | $46.25 | $46.25 | 1,751,134 |
| 2020-08-17 | $43.39 | $45.62 | $43.33 | $45.54 | $45.54 | 2,501,452 |
| 2020-08-14 | $42.99 | $43.50 | $42.64 | $43.24 | $43.24 | 916,739 |
| 2020-08-13 | $42.33 | $43.44 | $42.23 | $42.59 | $42.59 | 1,088,444 |
| 2020-08-12 | $41.66 | $42.56 | $41.21 | $42.12 | $42.12 | 1,177,046 |
| 2020-08-11 | $40.88 | $42.86 | $40.21 | $41.49 | $41.49 | 2,081,603 |
| 2020-08-10 | $42.35 | $42.48 | $40.85 | $41.04 | $41.04 | 3,066,580 |
| 2020-08-07 | $45.06 | $45.50 | $42.02 | $42.50 | $42.50 | 2,642,680 |
| 2020-08-06 | $47.69 | $47.69 | $45.02 | $45.37 | $45.37 | 2,246,065 |
| 2020-08-05 | $47.80 | $48.25 | $46.81 | $47.34 | $47.34 | 1,495,920 |
| 2020-08-04 | $48.20 | $48.54 | $46.89 | $47.85 | $47.85 | 1,025,798 |
| 2020-08-03 | $47.91 | $49.12 | $47.18 | $48.40 | $48.40 | 859,768 |
| 2020-07-31 | $48.25 | $48.25 | $45.72 | $47.74 | $47.74 | 1,506,530 |
| 2020-07-30 | $47.29 | $47.97 | $46.09 | $47.92 | $47.92 | 1,173,708 |
| 2020-07-29 | $47.46 | $48.56 | $47.26 | $48.00 | $48.00 | 1,569,695 |
| 2020-07-28 | $47.57 | $48.32 | $46.67 | $46.82 | $46.82 | 1,554,395 |
| 2020-07-27 | $47.47 | $48.23 | $46.93 | $47.63 | $47.63 | 2,028,838 |
| 2020-07-24 | $46.05 | $47.25 | $44.82 | $46.85 | $46.85 | 1,306,770 |
| 2020-07-23 | $48.09 | $48.64 | $46.49 | $46.74 | $46.74 | 1,775,432 |
| 2020-07-22 | $48.70 | $49.05 | $47.51 | $48.21 | $48.21 | 784,630 |
| 2020-07-21 | $48.43 | $49.16 | $46.54 | $48.44 | $48.44 | 1,680,518 |
| 2020-07-20 | $45.99 | $48.03 | $45.61 | $47.94 | $47.94 | 997,781 |
| 2020-07-17 | $45.57 | $45.99 | $44.95 | $45.52 | $45.52 | 1,171,300 |
| 2020-07-16 | $45.98 | $46.05 | $44.39 | $45.63 | $45.63 | 2,198,200 |
| 2020-07-15 | $46.89 | $47.17 | $45.64 | $46.05 | $46.05 | 1,398,000 |
| 2020-07-14 | $47.01 | $47.13 | $44.44 | $46.90 | $46.90 | 2,227,500 |
| 2020-07-13 | $51.66 | $52.47 | $46.95 | $47.47 | $47.47 | 2,668,900 |
| 2020-07-10 | $52.64 | $52.84 | $50.53 | $51.42 | $51.42 | 1,657,400 |
| 2020-07-09 | $53.85 | $53.92 | $51.38 | $52.88 | $52.88 | 1,319,100 |
| 2020-07-08 | $51.51 | $52.99 | $50.68 | $52.86 | $52.86 | 1,272,200 |
| 2020-07-07 | $51.55 | $51.90 | $50.26 | $50.57 | $50.57 | 1,643,500 |
| 2020-07-06 | $53.25 | $53.38 | $50.97 | $50.98 | $50.98 | 2,015,400 |
| 2020-07-02 | $54.25 | $54.70 | $52.60 | $52.70 | $52.70 | 1,628,800 |
| 2020-07-01 | $50.82 | $54.23 | $50.56 | $53.86 | $53.86 | 2,267,900 |
| 2020-06-30 | $49.98 | $51.15 | $49.53 | $50.92 | $50.92 | 989,600 |
| 2020-06-29 | $52.52 | $52.84 | $48.90 | $49.79 | $49.79 | 2,460,200 |
| 2020-06-26 | $54.27 | $54.68 | $52.58 | $52.98 | $52.98 | 3,424,207 |
| 2020-06-25 | $53.03 | $54.15 | $51.69 | $53.97 | $53.97 | 1,340,917 |
| 2020-06-24 | $53.00 | $53.87 | $52.39 | $52.80 | $52.80 | 1,537,839 |
| 2020-06-23 | $53.07 | $54.22 | $52.11 | $53.23 | $53.23 | 1,475,300 |
| 2020-06-22 | $50.21 | $52.94 | $50.01 | $52.87 | $52.87 | 2,895,631 |
| 2020-06-19 | $51.08 | $52.36 | $49.90 | $49.90 | $49.90 | 2,154,542 |
| 2020-06-18 | $50.14 | $52.11 | $50.02 | $50.89 | $50.89 | 2,596,847 |
| 2020-06-17 | $49.60 | $50.58 | $49.24 | $49.95 | $49.95 | 2,041,394 |
| 2020-06-16 | $47.77 | $49.52 | $46.63 | $49.31 | $49.31 | 2,567,111 |
| 2020-06-15 | $45.67 | $47.59 | $45.42 | $47.10 | $47.10 | 2,324,981 |
| 2020-06-12 | $45.50 | $46.45 | $45.00 | $46.37 | $46.37 | 3,456,896 |
| 2020-06-11 | $44.64 | $46.24 | $43.80 | $45.00 | $45.00 | 3,368,135 |
| 2020-06-10 | $46.20 | $46.67 | $44.93 | $45.25 | $45.25 | 2,409,681 |
| 2020-06-09 | $45.67 | $46.00 | $45.00 | $45.68 | $45.68 | 2,713,279 |
| 2020-06-08 | $44.82 | $45.73 | $44.09 | $45.58 | $45.58 | 4,859,603 |
| 2020-06-05 | $46.21 | $46.21 | $43.70 | $44.54 | $44.54 | 6,135,474 |
| 2020-06-04 | $49.53 | $50.00 | $45.49 | $45.50 | $45.50 | 18,369,921 |
| 2020-06-03 | $58.00 | $60.45 | $57.06 | $59.08 | $59.08 | 5,033,664 |
| 2020-06-02 | $59.00 | $59.33 | $56.50 | $58.33 | $58.33 | 1,748,542 |
| 2020-06-01 | $57.60 | $59.56 | $57.12 | $59.32 | $59.32 | 1,825,498 |
| 2020-05-29 | $55.33 | $57.76 | $54.97 | $57.66 | $57.66 | 1,533,163 |
| 2020-05-28 | $53.73 | $56.95 | $53.73 | $54.38 | $54.38 | 904,391 |
| 2020-05-27 | $55.67 | $56.56 | $51.23 | $53.84 | $53.84 | 1,392,008 |
| 2020-05-26 | $57.50 | $58.30 | $55.11 | $56.50 | $56.50 | 1,158,862 |
| 2020-05-22 | $56.22 | $56.99 | $55.43 | $56.56 | $56.56 | 925,916 |
| 2020-05-21 | $56.42 | $57.19 | $55.37 | $55.97 | $55.97 | 904,504 |
| 2020-05-20 | $56.22 | $56.71 | $55.43 | $55.94 | $55.94 | 1,003,509 |
| 2020-05-19 | $54.56 | $57.15 | $54.47 | $55.63 | $55.63 | 1,003,019 |
| 2020-05-18 | $54.25 | $54.38 | $53.03 | $53.79 | $53.79 | 932,152 |
| 2020-05-15 | $51.36 | $53.99 | $51.27 | $52.87 | $52.87 | 838,562 |
| 2020-05-14 | $51.05 | $52.39 | $50.13 | $52.10 | $52.10 | 987,282 |
| 2020-05-13 | $53.02 | $54.68 | $50.52 | $52.07 | $52.07 | 1,843,805 |
| 2020-05-12 | $56.69 | $56.90 | $52.65 | $52.71 | $52.71 | 2,430,505 |
| 2020-05-11 | $56.58 | $57.45 | $55.39 | $56.96 | $56.96 | 1,961,014 |
| 2020-05-08 | $56.11 | $57.22 | $55.24 | $56.42 | $56.42 | 1,701,955 |
| 2020-05-07 | $55.88 | $57.88 | $55.17 | $55.91 | $55.91 | 1,429,134 |
| 2020-05-06 | $55.43 | $55.98 | $54.56 | $54.62 | $54.62 | 950,485 |
| 2020-05-05 | $54.21 | $55.65 | $53.56 | $54.57 | $54.57 | 1,289,052 |
| 2020-05-04 | $51.41 | $53.73 | $51.04 | $53.53 | $53.53 | 592,932 |
| 2020-05-01 | $51.45 | $52.89 | $51.01 | $52.27 | $52.27 | 834,688 |
| 2020-04-30 | $53.00 | $53.55 | $52.05 | $52.72 | $52.72 | 1,322,419 |
| 2020-04-29 | $52.33 | $54.49 | $51.05 | $53.10 | $53.10 | 815,328 |
| 2020-04-28 | $53.75 | $53.80 | $50.30 | $51.88 | $51.88 | 1,379,426 |
| 2020-04-27 | $51.81 | $53.86 | $51.31 | $53.26 | $53.26 | 1,067,413 |
| 2020-04-24 | $49.56 | $52.13 | $49.22 | $50.99 | $50.99 | 1,054,108 |
| 2020-04-23 | $49.93 | $52.36 | $48.88 | $49.04 | $49.04 | 1,456,807 |
| 2020-04-22 | $52.32 | $53.74 | $51.78 | $52.52 | $52.52 | 789,013 |
| 2020-04-21 | $52.94 | $54.24 | $49.86 | $51.57 | $51.57 | 2,276,916 |
| 2020-04-20 | $50.40 | $54.04 | $50.06 | $53.68 | $53.68 | 2,431,592 |
| 2020-04-17 | $50.71 | $50.91 | $49.21 | $50.56 | $50.56 | 1,588,725 |
| 2020-04-16 | $49.50 | $51.38 | $49.01 | $49.96 | $49.96 | 2,492,708 |
| 2020-04-15 | $45.98 | $48.19 | $45.86 | $48.01 | $48.01 | 1,494,841 |
| 2020-04-14 | $45.37 | $47.46 | $45.20 | $46.69 | $46.69 | 1,476,490 |
| 2020-04-13 | $44.16 | $44.37 | $42.68 | $43.61 | $43.61 | 1,145,726 |
| 2020-04-09 | $44.85 | $47.40 | $44.00 | $44.63 | $44.63 | 1,641,321 |
| 2020-04-08 | $43.80 | $45.18 | $42.83 | $44.86 | $44.86 | 1,229,224 |
| 2020-04-07 | $45.50 | $46.16 | $42.77 | $43.47 | $43.47 | 1,369,318 |
| 2020-04-06 | $40.82 | $45.06 | $40.20 | $44.52 | $44.52 | 1,572,654 |
| 2020-04-03 | $39.09 | $40.77 | $37.91 | $39.40 | $39.40 | 1,487,458 |
| 2020-04-02 | $39.92 | $41.62 | $37.94 | $39.34 | $39.34 | 1,666,159 |
| 2020-04-01 | $40.28 | $41.57 | $38.66 | $40.53 | $40.53 | 1,680,943 |
| 2020-03-31 | $43.50 | $45.00 | $41.17 | $41.51 | $41.51 | 1,621,591 |
| 2020-03-30 | $44.10 | $44.93 | $42.93 | $43.97 | $43.97 | 1,295,826 |
| 2020-03-27 | $44.57 | $45.15 | $42.60 | $43.50 | $43.50 | 1,029,793 |
| 2020-03-26 | $43.13 | $47.63 | $42.96 | $46.33 | $46.33 | 1,264,863 |
| 2020-03-25 | $43.57 | $46.99 | $41.81 | $43.34 | $43.34 | 2,269,164 |
| 2020-03-24 | $44.76 | $45.56 | $42.38 | $43.52 | $43.52 | 1,794,048 |
| 2020-03-23 | $41.52 | $44.50 | $40.01 | $42.68 | $42.68 | 1,711,359 |
| 2020-03-20 | $40.97 | $44.99 | $40.50 | $42.10 | $42.10 | 4,493,341 |
| 2020-03-19 | $37.36 | $42.72 | $36.79 | $40.37 | $40.37 | 1,745,957 |
| 2020-03-18 | $34.46 | $41.15 | $34.46 | $37.66 | $37.66 | 2,859,581 |
| 2020-03-17 | $32.82 | $37.35 | $31.06 | $36.60 | $36.60 | 2,070,455 |
| 2020-03-16 | $35.00 | $35.26 | $30.91 | $32.05 | $32.05 | 2,188,690 |
| 2020-03-13 | $38.78 | $39.31 | $35.02 | $38.31 | $38.31 | 1,248,258 |
| 2020-03-12 | $34.53 | $38.10 | $34.01 | $36.81 | $36.81 | 1,615,866 |
| 2020-03-11 | $40.47 | $41.26 | $37.87 | $38.40 | $38.40 | 1,276,735 |
| 2020-03-10 | $40.61 | $42.24 | $38.86 | $42.13 | $42.13 | 996,938 |
| 2020-03-09 | $39.64 | $40.67 | $36.75 | $39.31 | $39.31 | 1,349,202 |
| 2020-03-06 | $45.26 | $45.61 | $42.18 | $43.21 | $43.21 | 1,681,925 |
| 2020-03-05 | $46.17 | $47.64 | $46.04 | $46.51 | $46.51 | 729,892 |
| 2020-03-04 | $46.54 | $47.52 | $45.60 | $47.40 | $47.40 | 942,605 |
| 2020-03-03 | $46.84 | $47.69 | $44.44 | $45.52 | $45.52 | 1,128,656 |
| 2020-03-02 | $46.67 | $47.31 | $45.46 | $47.18 | $47.18 | 907,263 |
| 2020-02-28 | $43.96 | $46.73 | $43.48 | $46.30 | $46.30 | 1,362,072 |
| 2020-02-27 | $47.33 | $47.37 | $44.23 | $45.55 | $45.55 | 1,810,034 |
| 2020-02-26 | $46.21 | $48.75 | $46.11 | $48.69 | $48.69 | 1,735,204 |
| 2020-02-25 | $47.31 | $47.43 | $44.50 | $45.98 | $45.98 | 1,659,041 |
| 2020-02-24 | $45.72 | $47.40 | $45.30 | $46.69 | $46.69 | 2,953,341 |
| 2020-02-21 | $49.15 | $49.18 | $46.69 | $48.75 | $48.75 | 1,340,918 |
| 2020-02-20 | $50.20 | $50.68 | $47.72 | $49.60 | $49.60 | 1,025,710 |
| 2020-02-19 | $51.00 | $51.55 | $50.18 | $50.29 | $50.29 | 1,009,513 |
| 2020-02-18 | $49.96 | $51.28 | $49.62 | $50.84 | $50.84 | 1,214,297 |
| 2020-02-14 | $49.96 | $50.34 | $49.47 | $50.04 | $50.04 | 1,159,024 |
| 2020-02-13 | $48.67 | $50.15 | $48.60 | $49.64 | $49.64 | 1,108,688 |
| 2020-02-12 | $49.68 | $49.83 | $48.39 | $49.14 | $49.14 | 1,197,043 |
| 2020-02-11 | $49.91 | $50.09 | $48.86 | $49.30 | $49.30 | 446,945 |
| 2020-02-10 | $48.04 | $49.93 | $47.10 | $49.64 | $49.64 | 1,466,196 |
| 2020-02-07 | $48.43 | $49.23 | $47.80 | $48.24 | $48.24 | 975,095 |
| 2020-02-06 | $48.84 | $49.28 | $47.50 | $48.55 | $48.55 | 797,107 |
| 2020-02-05 | $52.20 | $52.29 | $48.01 | $48.84 | $48.84 | 1,658,963 |
| 2020-02-04 | $50.90 | $52.29 | $50.80 | $51.77 | $51.77 | 1,763,607 |
| 2020-02-03 | $48.39 | $50.76 | $48.30 | $50.51 | $50.51 | 1,232,504 |
| 2020-01-31 | $49.48 | $49.88 | $47.34 | $48.48 | $48.48 | 1,189,312 |
| 2020-01-30 | $47.04 | $49.37 | $46.98 | $49.08 | $49.08 | 1,564,690 |
| 2020-01-29 | $47.00 | $47.92 | $46.23 | $47.45 | $47.45 | 580,097 |
| 2020-01-28 | $45.29 | $46.92 | $45.04 | $46.62 | $46.62 | 554,616 |
| 2020-01-27 | $45.25 | $45.84 | $44.71 | $45.25 | $45.25 | 684,125 |
| 2020-01-24 | $47.20 | $48.57 | $46.02 | $46.55 | $46.55 | 1,756,759 |
| 2020-01-23 | $47.33 | $47.40 | $46.15 | $46.78 | $46.78 | 1,028,322 |
| 2020-01-22 | $46.98 | $48.39 | $46.89 | $47.30 | $47.30 | 2,703,493 |
| 2020-01-21 | $45.12 | $46.75 | $45.11 | $46.33 | $46.33 | 1,579,734 |
| 2020-01-17 | $46.57 | $46.74 | $45.16 | $45.26 | $45.26 | 716,010 |
| 2020-01-16 | $44.54 | $46.34 | $44.54 | $46.09 | $46.09 | 1,866,612 |
| 2020-01-15 | $44.31 | $45.14 | $43.82 | $43.97 | $43.97 | 873,060 |
| 2020-01-14 | $45.18 | $45.83 | $44.37 | $44.44 | $44.44 | 1,052,050 |
| 2020-01-13 | $45.39 | $45.88 | $44.26 | $45.24 | $45.24 | 2,090,751 |
| 2020-01-10 | $45.50 | $45.99 | $44.88 | $45.16 | $45.16 | 958,862 |
| 2020-01-09 | $45.72 | $45.72 | $44.84 | $45.39 | $45.39 | 1,283,594 |
| 2020-01-08 | $45.48 | $45.50 | $44.64 | $45.16 | $45.16 | 1,370,537 |
| 2020-01-07 | $45.89 | $46.18 | $45.12 | $45.14 | $45.14 | 1,777,082 |
| 2020-01-06 | $45.03 | $46.23 | $45.00 | $45.81 | $45.81 | 2,197,819 |
| 2020-01-03 | $45.00 | $46.16 | $44.80 | $45.81 | $45.81 | 1,113,391 |
| 2020-01-02 | $45.00 | $46.47 | $44.66 | $45.84 | $45.84 | 2,112,110 |
| 2019-12-31 | $43.51 | $45.01 | $43.41 | $44.92 | $44.92 | 1,307,624 |
| 2019-12-30 | $45.00 | $45.00 | $43.11 | $43.73 | $43.73 | 908,488 |
| 2019-12-27 | $44.40 | $44.40 | $43.75 | $44.30 | $44.30 | 718,192 |
| 2019-12-26 | $43.93 | $44.75 | $43.66 | $43.93 | $43.93 | 604,948 |
| 2019-12-24 | $43.31 | $43.78 | $42.83 | $43.54 | $43.54 | 295,914 |
| 2019-12-23 | $44.00 | $44.00 | $43.14 | $43.31 | $43.31 | 870,570 |
| 2019-12-20 | $43.20 | $44.16 | $42.86 | $44.07 | $44.07 | 1,596,765 |
| 2019-12-19 | $42.99 | $43.49 | $42.50 | $42.82 | $42.82 | 991,844 |
| 2019-12-18 | $43.00 | $43.87 | $42.82 | $42.93 | $42.93 | 932,242 |
| 2019-12-17 | $43.02 | $43.16 | $41.51 | $42.97 | $42.97 | 1,643,469 |
| 2019-12-16 | $42.03 | $42.93 | $41.69 | $42.75 | $42.75 | 1,074,513 |
| 2019-12-13 | $41.60 | $42.48 | $41.32 | $42.01 | $42.01 | 1,460,946 |
| 2019-12-12 | $42.65 | $42.98 | $41.42 | $41.57 | $41.57 | 1,193,818 |
| 2019-12-11 | $44.08 | $44.08 | $42.75 | $42.89 | $42.89 | 781,016 |
| 2019-12-10 | $43.35 | $43.96 | $43.13 | $43.86 | $43.86 | 1,361,749 |
| 2019-12-09 | $43.19 | $43.35 | $42.01 | $43.22 | $43.22 | 2,644,436 |
| 2019-12-06 | $44.00 | $44.90 | $43.59 | $44.66 | $44.66 | 1,204,331 |
| 2019-12-05 | $45.00 | $46.12 | $42.15 | $43.64 | $43.64 | 3,131,653 |
| 2019-12-04 | $45.04 | $45.34 | $43.05 | $43.76 | $43.76 | 1,778,896 |
| 2019-12-03 | $43.04 | $44.99 | $42.72 | $44.78 | $44.78 | 1,108,377 |
| 2019-12-02 | $47.31 | $47.49 | $43.41 | $44.29 | $44.29 | 2,241,996 |
| 2019-11-29 | $47.41 | $47.93 | $47.05 | $47.43 | $47.43 | 560,867 |
| 2019-11-27 | $47.05 | $47.24 | $46.10 | $47.13 | $47.13 | 650,944 |
| 2019-11-26 | $46.44 | $47.39 | $46.17 | $46.96 | $46.96 | 870,773 |
| 2019-11-25 | $45.13 | $46.44 | $45.10 | $46.41 | $46.41 | 908,863 |
| 2019-11-22 | $44.19 | $44.96 | $43.82 | $44.75 | $44.75 | 765,347 |
| 2019-11-21 | $45.00 | $46.12 | $43.94 | $44.08 | $44.08 | 1,540,780 |
| 2019-11-20 | $44.41 | $45.49 | $43.58 | $44.90 | $44.90 | 1,921,839 |
| 2019-11-19 | $42.51 | $44.98 | $42.40 | $44.53 | $44.53 | 2,213,484 |
| 2019-11-18 | $40.83 | $43.23 | $40.61 | $42.62 | $42.62 | 2,681,935 |
| 2019-11-15 | $39.30 | $41.28 | $38.95 | $41.25 | $41.25 | 2,179,229 |
| 2019-11-14 | $38.79 | $39.36 | $38.38 | $39.20 | $39.20 | 961,649 |
| 2019-11-13 | $39.12 | $39.76 | $38.78 | $38.98 | $38.98 | 1,241,004 |
| 2019-11-12 | $38.35 | $39.52 | $38.17 | $39.04 | $39.04 | 1,508,213 |
| 2019-11-11 | $37.00 | $38.48 | $36.46 | $38.36 | $38.36 | 2,357,810 |
| 2019-11-08 | $37.71 | $40.00 | $37.51 | $39.75 | $39.75 | 874,881 |
| 2019-11-07 | $38.01 | $38.90 | $37.32 | $37.80 | $37.80 | 1,247,714 |
| 2019-11-06 | $38.47 | $38.75 | $37.74 | $37.78 | $37.78 | 1,228,353 |
| 2019-11-05 | $39.15 | $39.51 | $38.26 | $38.50 | $38.50 | 1,527,659 |
| 2019-11-04 | $40.49 | $40.98 | $38.41 | $39.12 | $39.12 | 1,177,286 |
| 2019-11-01 | $39.80 | $40.64 | $39.03 | $39.87 | $39.87 | 1,305,670 |
| 2019-10-31 | $40.42 | $40.56 | $39.19 | $39.40 | $39.40 | 1,582,026 |
| 2019-10-30 | $39.03 | $41.14 | $38.45 | $40.65 | $40.65 | 1,505,522 |
| 2019-10-29 | $40.35 | $40.35 | $37.96 | $38.71 | $38.71 | 1,546,478 |
| 2019-10-28 | $40.54 | $40.95 | $38.84 | $39.96 | $39.96 | 1,239,449 |
| 2019-10-25 | $38.42 | $40.91 | $38.42 | $40.52 | $40.52 | 2,110,801 |
| 2019-10-24 | $35.65 | $38.92 | $35.65 | $38.56 | $38.56 | 3,048,873 |
| 2019-10-23 | $36.30 | $37.66 | $34.58 | $34.80 | $34.80 | 2,946,417 |
| 2019-10-22 | $38.04 | $38.31 | $36.16 | $36.34 | $36.34 | 2,419,411 |
| 2019-10-21 | $38.29 | $38.51 | $36.61 | $37.71 | $37.71 | 1,463,073 |
| 2019-10-18 | $38.53 | $38.71 | $35.56 | $36.89 | $36.89 | 3,845,134 |
| 2019-10-17 | $38.90 | $39.17 | $38.10 | $38.52 | $38.52 | 2,400,601 |
| 2019-10-16 | $40.25 | $40.25 | $38.57 | $38.95 | $38.95 | 2,848,702 |
| 2019-10-15 | $41.10 | $41.44 | $40.40 | $40.75 | $40.75 | 1,475,563 |
| 2019-10-14 | $40.97 | $41.44 | $40.71 | $41.11 | $41.11 | 2,525,616 |
| 2019-10-11 | $41.28 | $41.46 | $40.17 | $41.02 | $41.02 | 2,089,758 |
| 2019-10-10 | $40.33 | $40.77 | $40.11 | $40.73 | $40.73 | 1,656,496 |
| 2019-10-09 | $39.90 | $40.51 | $39.29 | $40.33 | $40.33 | 1,992,207 |
| 2019-10-08 | $39.72 | $40.43 | $38.83 | $39.37 | $39.37 | 2,694,607 |
| 2019-10-07 | $38.23 | $40.29 | $38.13 | $40.06 | $40.06 | 2,605,461 |
| 2019-10-04 | $39.30 | $39.64 | $37.90 | $38.51 | $38.51 | 3,844,360 |
| 2019-10-03 | $35.66 | $39.58 | $35.31 | $39.09 | $39.09 | 6,871,768 |
| 2019-10-02 | $35.87 | $36.16 | $35.01 | $35.72 | $35.72 | 3,351,325 |
| 2019-10-01 | $36.00 | $36.92 | $35.85 | $36.26 | $36.26 | 3,613,708 |
| 2019-09-30 | $36.10 | $36.38 | $34.70 | $36.03 | $36.03 | 3,377,801 |
| 2019-09-27 | $38.49 | $38.65 | $35.29 | $36.19 | $36.19 | 4,612,300 |
| 2019-09-26 | $38.14 | $39.04 | $37.65 | $38.49 | $38.49 | 2,287,102 |
| 2019-09-25 | $37.99 | $38.35 | $36.21 | $38.17 | $38.17 | 3,458,568 |
| 2019-09-24 | $40.58 | $40.93 | $37.96 | $38.00 | $38.00 | 3,383,109 |
| 2019-09-23 | $39.42 | $40.57 | $39.02 | $40.47 | $40.47 | 1,614,598 |
| 2019-09-20 | $40.54 | $40.99 | $39.95 | $39.97 | $39.97 | 7,337,236 |
| 2019-09-19 | $41.45 | $42.04 | $40.75 | $40.97 | $40.97 | 2,875,992 |
| 2019-09-18 | $41.89 | $41.89 | $40.49 | $41.54 | $41.54 | 2,329,806 |
| 2019-09-17 | $41.60 | $42.14 | $40.81 | $41.99 | $41.99 | 2,725,925 |
| 2019-09-16 | $40.05 | $42.05 | $40.00 | $41.43 | $41.43 | 2,362,650 |
| 2019-09-13 | $41.32 | $41.32 | $39.63 | $40.13 | $40.13 | 3,447,597 |
| 2019-09-12 | $40.56 | $41.90 | $40.41 | $41.40 | $41.40 | 3,213,364 |
| 2019-09-11 | $38.31 | $40.58 | $37.89 | $39.77 | $39.77 | 4,770,040 |
| 2019-09-10 | $37.74 | $39.17 | $36.86 | $38.19 | $38.19 | 4,044,242 |
| 2019-09-09 | $40.49 | $40.96 | $38.06 | $39.36 | $39.36 | 4,953,316 |
| 2019-09-06 | $43.43 | $43.68 | $40.22 | $40.31 | $40.31 | 4,149,614 |
| 2019-09-05 | $45.00 | $46.48 | $41.78 | $43.66 | $43.66 | 6,328,512 |
| 2019-09-04 | $47.78 | $48.80 | $47.42 | $47.91 | $47.91 | 2,934,372 |
| 2019-09-03 | $48.30 | $48.60 | $46.62 | $47.05 | $47.05 | 1,988,079 |
| 2019-08-30 | $50.76 | $50.91 | $47.80 | $48.60 | $48.60 | 1,527,392 |
| 2019-08-29 | $50.39 | $51.03 | $49.76 | $50.27 | $50.27 | 839,341 |
| 2019-08-28 | $49.29 | $49.94 | $48.19 | $49.55 | $49.55 | 819,944 |
| 2019-08-27 | $50.95 | $51.99 | $48.44 | $49.85 | $49.85 | 1,373,020 |
| 2019-08-26 | $51.02 | $51.03 | $49.36 | $50.36 | $50.36 | 743,762 |
| 2019-08-23 | $51.72 | $52.71 | $49.81 | $50.32 | $50.32 | 871,879 |
| 2019-08-22 | $52.38 | $52.49 | $50.17 | $51.76 | $51.76 | 906,241 |
| 2019-08-21 | $51.33 | $53.01 | $50.91 | $52.17 | $52.17 | 1,140,125 |
| 2019-08-20 | $49.90 | $51.65 | $48.59 | $51.13 | $51.13 | 1,061,267 |
| 2019-08-19 | $50.21 | $51.50 | $49.88 | $49.90 | $49.90 | 1,504,773 |
| 2019-08-16 | $47.05 | $49.56 | $46.80 | $49.34 | $49.34 | 1,473,468 |
| 2019-08-15 | $45.95 | $47.06 | $45.56 | $46.33 | $46.33 | 1,403,804 |
| 2019-08-14 | $46.72 | $46.99 | $44.07 | $45.40 | $45.40 | 1,447,860 |
| 2019-08-13 | $45.89 | $47.79 | $45.37 | $47.57 | $47.57 | 1,269,493 |
| 2019-08-12 | $47.89 | $48.44 | $45.59 | $46.09 | $46.09 | 1,333,421 |
| 2019-08-09 | $48.84 | $49.31 | $47.61 | $48.36 | $48.36 | 562,022 |
| 2019-08-08 | $48.27 | $49.88 | $47.80 | $49.00 | $49.00 | 917,133 |
| 2019-08-07 | $46.79 | $47.83 | $46.12 | $47.40 | $47.40 | 842,020 |
| 2019-08-06 | $47.57 | $48.50 | $47.04 | $47.10 | $47.10 | 858,420 |
| 2019-08-05 | $48.57 | $48.94 | $46.45 | $47.16 | $47.16 | 1,370,105 |
| 2019-08-02 | $50.41 | $50.60 | $48.92 | $50.33 | $50.33 | 795,223 |
| 2019-08-01 | $49.92 | $51.33 | $49.71 | $49.99 | $49.99 | 1,450,159 |
| 2019-07-31 | $51.31 | $51.86 | $48.67 | $49.91 | $49.91 | 1,578,968 |
| 2019-07-30 | $51.10 | $52.55 | $51.00 | $51.22 | $51.22 | 1,055,650 |
| 2019-07-29 | $54.95 | $54.95 | $50.71 | $51.50 | $51.50 | 2,769,385 |
| 2019-07-26 | $54.36 | $55.33 | $54.17 | $54.94 | $54.94 | 913,128 |
| 2019-07-25 | $53.05 | $54.55 | $52.01 | $53.92 | $53.92 | 991,395 |
| 2019-07-24 | $52.22 | $53.25 | $51.78 | $53.10 | $53.10 | 1,401,488 |
| 2019-07-23 | $53.36 | $53.90 | $51.76 | $52.25 | $52.25 | 1,313,672 |
| 2019-07-22 | $53.30 | $54.15 | $53.27 | $53.35 | $53.35 | 586,932 |
| 2019-07-19 | $55.79 | $55.79 | $53.10 | $53.24 | $53.24 | 795,760 |
| 2019-07-18 | $53.50 | $54.25 | $53.11 | $53.91 | $53.91 | 1,071,748 |
| 2019-07-17 | $53.73 | $54.49 | $53.50 | $53.85 | $53.85 | 500,144 |
| 2019-07-16 | $54.14 | $55.42 | $53.28 | $53.58 | $53.58 | 1,079,282 |
| 2019-07-15 | $54.31 | $54.56 | $53.37 | $54.36 | $54.36 | 1,125,279 |
| 2019-07-12 | $53.00 | $54.44 | $52.40 | $54.11 | $54.11 | 1,576,336 |
| 2019-07-11 | $53.50 | $54.19 | $52.71 | $52.99 | $52.99 | 1,494,358 |
| 2019-07-10 | $53.50 | $53.62 | $52.60 | $52.84 | $52.84 | 873,903 |
| 2019-07-09 | $52.05 | $53.12 | $51.56 | $53.00 | $53.00 | 1,043,182 |
| 2019-07-08 | $51.41 | $52.28 | $51.01 | $52.18 | $52.18 | 1,524,013 |
| 2019-07-05 | $51.95 | $52.10 | $50.51 | $51.50 | $51.50 | 1,575,492 |
| 2019-07-03 | $51.84 | $52.82 | $51.24 | $52.54 | $52.54 | 2,894,600 |
| 2019-07-02 | $49.67 | $51.67 | $49.42 | $51.65 | $51.65 | 2,438,908 |
| 2019-07-01 | $49.26 | $49.86 | $48.39 | $49.52 | $49.52 | 1,986,765 |
| 2019-06-28 | $47.75 | $48.49 | $46.93 | $48.40 | $48.40 | 10,154,178 |
| 2019-06-27 | $47.62 | $48.89 | $47.54 | $47.70 | $47.70 | 1,920,256 |
| 2019-06-26 | $46.72 | $47.89 | $46.33 | $47.55 | $47.55 | 1,645,313 |
| 2019-06-25 | $48.33 | $48.39 | $46.13 | $46.31 | $46.31 | 1,771,103 |
| 2019-06-24 | $47.65 | $48.94 | $47.01 | $48.10 | $48.10 | 1,619,711 |
| 2019-06-21 | $48.46 | $48.85 | $46.96 | $47.57 | $47.57 | 1,871,516 |
| 2019-06-20 | $49.43 | $50.64 | $48.60 | $48.73 | $48.73 | 2,178,990 |
| 2019-06-19 | $48.95 | $49.26 | $47.55 | $48.60 | $48.60 | 1,444,769 |
| 2019-06-18 | $48.99 | $50.42 | $48.59 | $48.87 | $48.87 | 3,470,750 |
| 2019-06-17 | $46.12 | $48.74 | $45.93 | $48.36 | $48.36 | 3,483,283 |
| 2019-06-14 | $45.76 | $46.60 | $44.63 | $45.89 | $45.89 | 2,159,633 |
| 2019-06-13 | $45.90 | $46.75 | $45.23 | $45.64 | $45.64 | 3,226,071 |
| 2019-06-12 | $43.50 | $45.89 | $42.82 | $45.60 | $45.60 | 11,942,300 |
| 2019-06-11 | $44.45 | $45.44 | $42.10 | $43.58 | $43.58 | 2,640,564 |
| 2019-06-10 | $44.20 | $46.06 | $43.79 | $44.31 | $44.31 | 3,055,571 |
| 2019-06-07 | $44.93 | $46.58 | $44.71 | $45.50 | $45.50 | 2,745,767 |
| 2019-06-06 | $39.55 | $45.04 | $39.14 | $44.93 | $44.93 | 4,827,288 |
| 2019-06-05 | $39.37 | $40.91 | $39.05 | $40.76 | $40.76 | 2,324,268 |
| 2019-06-04 | $39.28 | $39.44 | $37.67 | $38.82 | $38.82 | 2,812,259 |
| 2019-06-03 | $43.05 | $43.21 | $38.03 | $38.73 | $38.73 | 3,089,748 |
| 2019-05-31 | $42.26 | $43.64 | $42.12 | $42.98 | $42.98 | 976,434 |
| 2019-05-30 | $43.45 | $43.82 | $42.79 | $43.48 | $43.48 | 849,510 |
| 2019-05-29 | $43.33 | $44.38 | $42.57 | $43.05 | $43.05 | 1,530,275 |
| 2019-05-28 | $43.50 | $44.06 | $43.15 | $43.81 | $43.81 | 3,040,919 |
| 2019-05-24 | $42.07 | $43.75 | $42.00 | $43.33 | $43.33 | 1,687,547 |
| 2019-05-23 | $41.82 | $41.84 | $40.68 | $41.65 | $41.65 | 977,356 |
| 2019-05-22 | $41.82 | $43.39 | $41.62 | $42.66 | $42.66 | 907,096 |
| 2019-05-21 | $41.39 | $42.45 | $41.05 | $42.03 | $42.03 | 886,529 |
| 2019-05-20 | $40.84 | $41.47 | $39.75 | $40.57 | $40.57 | 1,284,493 |
| 2019-05-17 | $41.86 | $42.48 | $41.08 | $41.25 | $41.25 | 982,122 |
| 2019-05-16 | $41.78 | $43.20 | $41.61 | $42.35 | $42.35 | 2,369,505 |
| 2019-05-15 | $39.70 | $42.05 | $39.50 | $41.51 | $41.51 | 1,170,727 |
| 2019-05-14 | $39.52 | $40.55 | $39.35 | $40.17 | $40.17 | 1,069,910 |
| 2019-05-13 | $40.20 | $40.75 | $38.99 | $39.15 | $39.15 | 1,219,351 |
| 2019-05-10 | $41.00 | $41.79 | $39.58 | $41.38 | $41.38 | 1,037,992 |
| 2019-05-09 | $41.00 | $42.15 | $40.33 | $41.99 | $41.99 | 902,018 |
| 2019-05-08 | $41.40 | $42.28 | $41.25 | $41.64 | $41.64 | 801,918 |
| 2019-05-07 | $41.50 | $42.30 | $41.04 | $41.65 | $41.65 | 1,310,705 |
| 2019-05-06 | $40.75 | $42.10 | $40.39 | $41.90 | $41.90 | 908,700 |
| 2019-05-03 | $42.00 | $42.32 | $41.43 | $41.99 | $41.99 | 973,935 |
| 2019-05-02 | $40.36 | $41.83 | $39.12 | $41.77 | $41.77 | 1,081,623 |
| 2019-05-01 | $42.43 | $42.43 | $40.28 | $40.28 | $40.28 | 1,117,162 |
| 2019-04-30 | $41.86 | $42.48 | $41.76 | $42.33 | $42.33 | 1,689,217 |
| 2019-04-29 | $42.00 | $42.20 | $41.63 | $41.87 | $41.87 | 1,222,925 |
| 2019-04-26 | $41.52 | $42.05 | $41.35 | $41.80 | $41.80 | 1,064,855 |
| 2019-04-25 | $41.56 | $42.01 | $40.86 | $41.58 | $41.58 | 928,965 |
| 2019-04-24 | $41.31 | $41.87 | $40.96 | $41.03 | $41.03 | 707,756 |
| 2019-04-23 | $41.20 | $41.48 | $40.80 | $41.29 | $41.29 | 937,759 |
| 2019-04-22 | $39.38 | $41.47 | $39.01 | $41.03 | $41.03 | 1,303,928 |
| 2019-04-18 | $39.63 | $40.27 | $38.44 | $40.15 | $40.15 | 1,684,265 |
| 2019-04-17 | $40.52 | $40.76 | $39.31 | $39.69 | $39.69 | 2,345,731 |
| 2019-04-16 | $41.00 | $41.50 | $39.64 | $40.31 | $40.31 | 1,949,142 |
| 2019-04-15 | $40.40 | $41.36 | $39.75 | $40.55 | $40.55 | 1,815,262 |
| 2019-04-12 | $39.80 | $40.52 | $39.46 | $40.38 | $40.38 | 3,731,427 |
| 2019-04-11 | $38.30 | $38.94 | $37.25 | $38.64 | $38.64 | 2,916,462 |
| 2019-04-10 | $38.20 | $38.64 | $37.58 | $38.06 | $38.06 | 1,615,753 |
| 2019-04-09 | $37.78 | $38.82 | $37.25 | $38.22 | $38.22 | 1,149,821 |
| 2019-04-08 | $38.19 | $38.43 | $36.76 | $38.11 | $38.11 | 1,097,065 |
| 2019-04-05 | $38.70 | $39.23 | $37.93 | $38.03 | $38.03 | 1,442,223 |
| 2019-04-04 | $40.80 | $40.92 | $37.67 | $38.58 | $38.58 | 1,895,598 |
| 2019-04-03 | $40.69 | $40.87 | $39.36 | $40.21 | $40.21 | 1,989,939 |
| 2019-04-02 | $39.70 | $41.46 | $39.11 | $40.54 | $40.54 | 1,897,249 |
| 2019-04-01 | $41.14 | $41.84 | $39.26 | $39.68 | $39.68 | 1,962,098 |
| 2019-03-29 | $40.11 | $41.05 | $39.06 | $40.79 | $40.79 | 2,390,020 |
| 2019-03-28 | $40.26 | $40.75 | $39.31 | $39.89 | $39.89 | 2,213,218 |
| 2019-03-27 | $41.77 | $42.05 | $40.08 | $40.91 | $40.91 | 846,040 |
| 2019-03-26 | $41.60 | $42.22 | $41.22 | $41.63 | $41.63 | 1,231,863 |
| 2019-03-25 | $41.25 | $41.97 | $40.22 | $41.22 | $41.22 | 1,789,637 |
| 2019-03-22 | $43.94 | $44.25 | $41.12 | $41.62 | $41.62 | 4,504,272 |
| 2019-03-21 | $45.00 | $46.14 | $44.66 | $45.66 | $45.66 | 1,595,365 |
| 2019-03-20 | $48.81 | $49.04 | $44.50 | $45.69 | $45.69 | 4,758,949 |
| 2019-03-19 | $44.24 | $44.43 | $43.35 | $43.44 | $43.44 | 1,837,219 |
| 2019-03-18 | $45.10 | $45.98 | $43.57 | $43.64 | $43.64 | 1,145,013 |
| 2019-03-15 | $45.37 | $45.50 | $44.32 | $44.95 | $44.95 | 1,148,919 |
| 2019-03-14 | $42.39 | $46.30 | $42.28 | $45.39 | $45.39 | 2,545,815 |
| 2019-03-13 | $41.00 | $42.78 | $40.96 | $42.19 | $42.19 | 2,019,440 |
| 2019-03-12 | $40.00 | $40.77 | $39.51 | $40.75 | $40.75 | 877,890 |
| 2019-03-11 | $38.01 | $40.09 | $38.01 | $40.09 | $40.09 | 1,263,765 |
| 2019-03-08 | $36.68 | $38.15 | $36.25 | $37.93 | $37.93 | 434,360 |
| 2019-03-07 | $37.32 | $38.08 | $36.92 | $37.18 | $37.18 | 485,502 |
| 2019-03-06 | $37.08 | $37.85 | $36.80 | $37.49 | $37.49 | 448,920 |
| 2019-03-05 | $36.30 | $37.34 | $35.48 | $37.12 | $37.12 | 780,329 |
| 2019-03-04 | $38.42 | $38.83 | $36.13 | $37.22 | $37.22 | 1,066,765 |
| 2019-03-01 | $38.68 | $39.22 | $37.88 | $38.07 | $38.07 | 824,829 |
| 2019-02-28 | $38.60 | $38.98 | $38.12 | $38.24 | $38.24 | 389,192 |
| 2019-02-27 | $38.73 | $39.00 | $38.11 | $38.83 | $38.83 | 594,037 |
| 2019-02-26 | $37.35 | $38.88 | $37.11 | $38.66 | $38.66 | 719,494 |
| 2019-02-25 | $37.26 | $38.00 | $37.12 | $37.43 | $37.43 | 753,702 |
| 2019-02-22 | $37.14 | $37.14 | $36.65 | $37.00 | $37.00 | 783,878 |
| 2019-02-21 | $37.12 | $38.00 | $36.79 | $36.95 | $36.95 | 446,538 |
| 2019-02-20 | $37.00 | $37.65 | $36.92 | $37.27 | $37.27 | 640,659 |
| 2019-02-19 | $37.09 | $37.24 | $36.57 | $36.99 | $36.99 | 647,847 |
| 2019-02-15 | $36.73 | $37.47 | $36.42 | $37.07 | $37.07 | 602,613 |
| 2019-02-14 | $35.69 | $36.70 | $35.62 | $36.62 | $36.62 | 477,821 |
| 2019-02-13 | $35.77 | $36.00 | $35.27 | $35.98 | $35.98 | 428,559 |
| 2019-02-12 | $35.40 | $35.72 | $34.98 | $35.68 | $35.68 | 684,825 |
| 2019-02-11 | $35.64 | $36.09 | $34.54 | $35.05 | $35.05 | 831,757 |
| 2019-02-08 | $33.99 | $35.55 | $33.26 | $35.51 | $35.51 | 1,024,710 |
| 2019-02-07 | $34.00 | $34.56 | $33.10 | $34.07 | $34.07 | 1,535,092 |
| 2019-02-06 | $33.12 | $34.51 | $32.82 | $34.50 | $34.50 | 1,726,780 |
| 2019-02-05 | $31.91 | $33.22 | $31.69 | $33.07 | $33.07 | 1,106,239 |
| 2019-02-04 | $30.99 | $31.89 | $30.58 | $31.60 | $31.60 | 745,499 |
| 2019-02-01 | $31.17 | $31.58 | $30.67 | $30.97 | $30.97 | 881,092 |
| 2019-01-31 | $29.91 | $31.76 | $29.91 | $31.38 | $31.38 | 887,352 |
| 2019-01-30 | $29.60 | $30.29 | $29.54 | $29.99 | $29.99 | 733,647 |
| 2019-01-29 | $29.15 | $30.07 | $28.99 | $29.60 | $29.60 | 1,194,736 |
| 2019-01-28 | $27.88 | $29.30 | $27.51 | $29.26 | $29.26 | 1,193,941 |
| 2019-01-25 | $28.14 | $28.72 | $27.83 | $28.17 | $28.17 | 1,331,858 |
| 2019-01-24 | $27.91 | $28.00 | $27.13 | $27.79 | $27.79 | 162,839 |
| 2019-01-23 | $27.87 | $28.26 | $27.10 | $27.80 | $27.80 | 300,319 |
| 2019-01-22 | $28.25 | $28.58 | $27.00 | $27.73 | $27.73 | 445,778 |
| 2019-01-18 | $27.98 | $29.12 | $27.80 | $28.59 | $28.59 | 1,199,666 |
| 2019-01-17 | $26.59 | $27.72 | $26.59 | $27.55 | $27.55 | 746,445 |
| 2019-01-16 | $26.75 | $27.11 | $26.13 | $26.77 | $26.77 | 775,347 |
| 2019-01-15 | $25.24 | $26.75 | $25.02 | $26.54 | $26.54 | 682,750 |
| 2019-01-14 | $25.09 | $25.28 | $24.19 | $25.24 | $25.24 | 671,271 |
| 2019-01-11 | $25.57 | $26.17 | $25.08 | $25.52 | $25.52 | 375,491 |
| 2019-01-10 | $25.89 | $26.39 | $25.11 | $25.79 | $25.79 | 353,211 |
| 2019-01-09 | $25.42 | $26.36 | $25.34 | $26.35 | $26.35 | 1,109,809 |
| 2019-01-08 | $24.91 | $25.45 | $24.71 | $25.41 | $25.41 | 969,199 |
| 2019-01-07 | $23.76 | $24.81 | $23.45 | $24.76 | $24.76 | 1,096,350 |
| 2019-01-04 | $22.91 | $24.00 | $22.26 | $23.62 | $23.62 | 1,960,288 |
| 2019-01-03 | $23.78 | $23.79 | $22.34 | $22.57 | $22.57 | 775,286 |
| 2019-01-02 | $24.18 | $25.25 | $23.85 | $24.21 | $24.21 | 1,200,906 |
| 2018-12-31 | $24.91 | $25.00 | $24.53 | $24.86 | $24.86 | 376,208 |
| 2018-12-28 | $24.92 | $24.92 | $24.58 | $24.79 | $24.79 | 402,123 |
| 2018-12-27 | $24.45 | $24.91 | $24.31 | $24.89 | $24.89 | 447,464 |
| 2018-12-26 | $23.41 | $24.97 | $23.41 | $24.90 | $24.90 | 675,816 |
| 2018-12-24 | $22.15 | $23.86 | $22.01 | $23.47 | $23.47 | 468,515 |
| 2018-12-21 | $23.39 | $23.67 | $22.16 | $22.65 | $22.65 | 1,093,941 |
| 2018-12-20 | $23.19 | $23.99 | $22.76 | $23.45 | $23.45 | 1,363,957 |
| 2018-12-19 | $23.09 | $24.25 | $22.85 | $23.34 | $23.34 | 894,513 |
| 2018-12-18 | $23.15 | $24.13 | $22.65 | $22.91 | $22.91 | 966,984 |
| 2018-12-17 | $24.50 | $24.59 | $22.58 | $22.96 | $22.96 | 994,510 |
| 2018-12-14 | $24.07 | $24.91 | $24.05 | $24.77 | $24.77 | 1,497,483 |
| 2018-12-13 | $24.42 | $24.42 | $23.84 | $24.00 | $24.00 | 840,398 |
| 2018-12-12 | $24.48 | $24.65 | $23.91 | $24.50 | $24.50 | 596,971 |
| 2018-12-11 | $24.93 | $25.00 | $23.53 | $24.00 | $24.00 | 943,878 |
| 2018-12-10 | $24.39 | $25.01 | $24.23 | $24.78 | $24.78 | 867,922 |
| 2018-12-07 | $25.34 | $25.34 | $23.11 | $24.31 | $24.31 | 2,304,683 |
| 2018-12-06 | $25.40 | $27.50 | $25.14 | $26.04 | $26.04 | 807,580 |
| 2018-12-04 | $26.45 | $28.25 | $25.73 | $26.34 | $26.34 | 2,098,104 |
| 2018-12-03 | $27.30 | $27.50 | $26.01 | $27.06 | $27.06 | 1,144,187 |
| 2018-11-30 | $25.72 | $26.93 | $25.25 | $26.90 | $26.90 | 425,191 |
| 2018-11-29 | $25.64 | $26.60 | $25.39 | $26.17 | $26.17 | 150,214 |
| 2018-11-28 | $24.79 | $26.24 | $24.72 | $25.99 | $25.99 | 367,589 |
| 2018-11-27 | $24.15 | $24.60 | $23.29 | $24.47 | $24.47 | 308,430 |
| 2018-11-26 | $23.75 | $24.87 | $23.34 | $24.49 | $24.49 | 279,237 |
| 2018-11-23 | $22.49 | $23.37 | $22.17 | $23.05 | $23.05 | 93,808 |
| 2018-11-21 | $22.14 | $23.34 | $22.14 | $22.88 | $22.88 | 307,919 |
| 2018-11-20 | $21.83 | $22.64 | $20.34 | $21.61 | $21.61 | 837,308 |
| 2018-11-19 | $26.40 | $26.70 | $22.38 | $22.51 | $22.51 | 658,134 |
| 2018-11-16 | $27.00 | $27.03 | $25.70 | $26.75 | $26.75 | 364,337 |
| 2018-11-15 | $25.86 | $27.00 | $25.40 | $26.98 | $26.98 | 372,187 |
| 2018-11-14 | $25.46 | $26.64 | $25.46 | $26.20 | $26.20 | 491,275 |
| 2018-11-13 | $25.00 | $26.30 | $25.00 | $25.45 | $25.45 | 259,410 |
| 2018-11-12 | $25.17 | $25.50 | $24.31 | $25.00 | $25.00 | 452,001 |
| 2018-11-09 | $25.14 | $26.15 | $24.82 | $25.57 | $25.57 | 717,855 |
| 2018-11-08 | $24.89 | $25.75 | $24.81 | $25.73 | $25.73 | 368,720 |
| 2018-11-07 | $24.06 | $26.10 | $23.82 | $24.81 | $24.81 | 786,332 |
| 2018-11-06 | $24.09 | $24.84 | $23.38 | $23.87 | $23.87 | 232,562 |
| 2018-11-05 | $24.12 | $24.66 | $23.29 | $24.26 | $24.26 | 451,415 |
| 2018-11-02 | $24.60 | $24.90 | $23.89 | $24.29 | $24.29 | 308,885 |
| 2018-11-01 | $23.81 | $24.96 | $23.13 | $24.82 | $24.82 | 366,474 |
| 2018-10-31 | $23.68 | $24.08 | $23.18 | $23.66 | $23.66 | 520,938 |
| 2018-10-30 | $22.64 | $23.69 | $22.64 | $23.50 | $23.50 | 392,786 |
| 2018-10-29 | $24.00 | $24.00 | $22.16 | $22.59 | $22.59 | 485,668 |
| 2018-10-26 | $23.00 | $24.00 | $22.77 | $23.45 | $23.45 | 331,626 |
| 2018-10-25 | $24.00 | $24.10 | $23.12 | $23.97 | $23.97 | 407,066 |
| 2018-10-24 | $24.00 | $24.20 | $23.40 | $23.72 | $23.72 | 356,728 |
| 2018-10-23 | $23.48 | $24.67 | $23.05 | $24.08 | $24.08 | 375,344 |
| 2018-10-22 | $24.42 | $24.80 | $23.36 | $24.23 | $24.23 | 355,018 |
| 2018-10-19 | $25.76 | $26.60 | $23.51 | $24.41 | $24.41 | 395,337 |
| 2018-10-18 | $25.89 | $26.97 | $25.49 | $25.66 | $25.66 | 621,578 |
| 2018-10-17 | $26.48 | $27.03 | $25.36 | $26.26 | $26.26 | 420,532 |
| 2018-10-16 | $25.80 | $27.69 | $25.53 | $27.29 | $27.29 | 699,038 |
| 2018-10-15 | $26.60 | $26.76 | $25.00 | $25.28 | $25.28 | 782,199 |
| 2018-10-12 | $23.89 | $26.60 | $23.75 | $26.54 | $26.54 | 1,150,941 |
| 2018-10-11 | $23.36 | $24.07 | $22.75 | $23.20 | $23.20 | 815,251 |
| 2018-10-10 | $24.85 | $24.85 | $23.25 | $23.76 | $23.76 | 576,422 |
| 2018-10-09 | $25.26 | $25.97 | $24.46 | $24.88 | $24.88 | 432,119 |
| 2018-10-08 | $25.30 | $26.45 | $24.57 | $25.60 | $25.60 | 453,181 |
| 2018-10-05 | $26.75 | $26.81 | $25.16 | $25.72 | $25.72 | 507,184 |
| 2018-10-04 | $28.50 | $28.75 | $26.36 | $26.75 | $26.75 | 552,547 |
| 2018-10-03 | $27.54 | $28.43 | $27.30 | $28.26 | $28.26 | 267,091 |
| 2018-10-02 | $30.38 | $30.39 | $26.65 | $27.23 | $27.23 | 541,032 |
| 2018-10-01 | $31.63 | $31.90 | $29.64 | $30.32 | $30.32 | 534,838 |
| 2018-09-28 | $30.59 | $31.27 | $30.16 | $31.26 | $31.26 | 298,973 |
| 2018-09-27 | $30.51 | $31.39 | $30.22 | $30.71 | $30.71 | 234,279 |
| 2018-09-26 | $30.03 | $30.64 | $29.16 | $30.14 | $30.14 | 293,758 |
| 2018-09-25 | $30.68 | $31.07 | $29.71 | $29.88 | $29.88 | 241,693 |
| 2018-09-24 | $31.40 | $31.90 | $30.50 | $30.56 | $30.56 | 214,802 |
| 2018-09-21 | $32.13 | $32.22 | $31.07 | $31.64 | $31.64 | 348,409 |
| 2018-09-20 | $32.21 | $33.25 | $31.33 | $31.87 | $31.87 | 589,559 |
| 2018-09-19 | $31.75 | $31.98 | $30.58 | $31.85 | $31.85 | 356,174 |
| 2018-09-18 | $29.57 | $32.32 | $29.29 | $31.75 | $31.75 | 420,532 |
| 2018-09-17 | $29.94 | $30.16 | $29.00 | $29.05 | $29.05 | 174,611 |
| 2018-09-14 | $29.92 | $30.48 | $29.51 | $29.88 | $29.88 | 287,712 |
| 2018-09-13 | $28.62 | $29.96 | $28.33 | $29.87 | $29.87 | 258,447 |
| 2018-09-12 | $29.31 | $29.31 | $27.65 | $28.56 | $28.56 | 333,667 |
| 2018-09-11 | $28.46 | $29.55 | $28.34 | $29.22 | $29.22 | 441,436 |
| 2018-09-10 | $28.91 | $29.44 | $28.33 | $28.67 | $28.67 | 325,719 |
| 2018-09-07 | $27.02 | $29.07 | $27.01 | $28.67 | $28.67 | 359,911 |
| 2018-09-06 | $29.31 | $29.48 | $26.63 | $27.22 | $27.22 | 564,737 |
| 2018-09-05 | $33.91 | $33.98 | $28.01 | $29.05 | $29.05 | 1,628,000 |
| 2018-09-04 | $29.89 | $31.93 | $29.85 | $31.70 | $31.70 | 640,643 |
| 2018-08-31 | $29.51 | $30.44 | $29.14 | $29.73 | $29.73 | 297,109 |
| 2018-08-30 | $29.33 | $29.99 | $29.25 | $29.50 | $29.50 | 255,827 |
| 2018-08-29 | $29.32 | $29.70 | $28.40 | $29.59 | $29.59 | 114,044 |
| 2018-08-28 | $30.00 | $30.00 | $28.46 | $29.27 | $29.27 | 186,012 |
| 2018-08-27 | $29.70 | $30.00 | $29.40 | $29.92 | $29.92 | 181,998 |
| 2018-08-24 | $29.00 | $29.90 | $28.75 | $29.43 | $29.43 | 154,426 |
| 2018-08-23 | $28.68 | $29.84 | $28.36 | $28.95 | $28.95 | 228,867 |
| 2018-08-22 | $28.00 | $28.70 | $27.73 | $28.69 | $28.69 | 172,146 |
| 2018-08-21 | $26.67 | $28.10 | $26.50 | $28.05 | $28.05 | 295,683 |
| 2018-08-20 | $25.34 | $26.92 | $25.19 | $26.49 | $26.49 | 98,965 |
| 2018-08-17 | $26.01 | $26.15 | $25.15 | $25.21 | $25.21 | 117,269 |
| 2018-08-16 | $25.80 | $26.29 | $25.68 | $26.00 | $26.00 | 80,887 |
| 2018-08-15 | $26.83 | $26.83 | $25.39 | $25.56 | $25.56 | 231,203 |
| 2018-08-14 | $27.01 | $27.48 | $25.90 | $26.93 | $26.93 | 186,812 |
| 2018-08-13 | $25.92 | $27.07 | $25.92 | $27.00 | $27.00 | 172,740 |
| 2018-08-10 | $25.70 | $26.97 | $25.47 | $25.87 | $25.87 | 213,488 |
| 2018-08-09 | $24.40 | $26.27 | $24.40 | $26.22 | $26.22 | 263,715 |
| 2018-08-08 | $24.92 | $24.95 | $24.10 | $24.33 | $24.33 | 109,255 |
| 2018-08-07 | $24.36 | $25.35 | $24.36 | $25.00 | $25.00 | 151,186 |
| 2018-08-06 | $23.43 | $24.54 | $23.00 | $24.50 | $24.50 | 154,474 |
| 2018-08-03 | $23.50 | $23.86 | $23.06 | $23.55 | $23.55 | 170,286 |
| 2018-08-02 | $21.00 | $23.44 | $21.00 | $23.40 | $23.40 | 350,268 |
| 2018-08-01 | $21.50 | $21.96 | $21.01 | $21.09 | $21.09 | 176,190 |
| 2018-07-31 | $20.90 | $22.40 | $20.90 | $21.50 | $21.50 | 309,564 |
| 2018-07-30 | $22.01 | $22.14 | $20.50 | $20.76 | $20.76 | 330,281 |
| 2018-07-27 | $23.00 | $23.20 | $21.63 | $21.92 | $21.92 | 376,356 |
| 2018-07-26 | $22.73 | $23.27 | $22.73 | $22.93 | $22.93 | 105,656 |
| 2018-07-25 | $22.81 | $23.31 | $22.72 | $22.79 | $22.79 | 136,595 |
| 2018-07-24 | $23.67 | $24.02 | $22.63 | $22.90 | $22.90 | 302,226 |
| 2018-07-23 | $22.76 | $23.68 | $22.13 | $23.50 | $23.50 | 569,988 |
| 2018-07-20 | $23.86 | $24.69 | $22.60 | $22.76 | $22.76 | 403,101 |
| 2018-07-19 | $24.41 | $24.57 | $23.60 | $23.76 | $23.76 | 289,458 |
| 2018-07-18 | $23.37 | $24.65 | $23.37 | $24.49 | $24.49 | 392,221 |
| 2018-07-17 | $23.69 | $24.09 | $23.14 | $23.25 | $23.25 | 333,030 |
| 2018-07-16 | $24.99 | $25.35 | $23.68 | $23.75 | $23.75 | 249,387 |
| 2018-07-13 | $25.00 | $25.17 | $23.66 | $25.00 | $25.00 | 385,148 |
| 2018-07-12 | $23.69 | $25.72 | $23.30 | $25.14 | $25.14 | 528,467 |
| 2018-07-11 | $23.02 | $23.75 | $22.52 | $23.63 | $23.63 | 464,362 |
| 2018-07-10 | $23.52 | $24.10 | $22.64 | $23.05 | $23.05 | 408,605 |
| 2018-07-09 | $23.90 | $24.40 | $23.30 | $23.36 | $23.36 | 461,755 |
| 2018-07-06 | $24.53 | $24.63 | $23.70 | $24.04 | $24.04 | 418,141 |
| 2018-07-05 | $25.48 | $25.67 | $24.30 | $24.61 | $24.61 | 304,432 |
| 2018-07-03 | $24.55 | $25.69 | $24.05 | $25.30 | $25.30 | 253,547 |
| 2018-07-02 | $25.66 | $25.94 | $24.02 | $24.36 | $24.36 | 380,135 |
| 2018-06-29 | $24.60 | $26.98 | $24.44 | $25.97 | $25.97 | 387,711 |
| 2018-06-28 | $24.98 | $25.00 | $23.71 | $24.41 | $24.41 | 349,591 |
| 2018-06-27 | $26.58 | $27.17 | $24.96 | $25.04 | $25.04 | 315,865 |
| 2018-06-26 | $27.13 | $28.18 | $26.44 | $26.72 | $26.72 | 357,048 |
| 2018-06-25 | $23.90 | $26.93 | $23.13 | $26.92 | $26.92 | 660,780 |
| 2018-06-22 | $26.57 | $26.94 | $24.00 | $24.31 | $24.31 | 609,598 |
| 2018-06-21 | $27.20 | $28.03 | $25.80 | $26.52 | $26.52 | 434,873 |
| 2018-06-20 | $29.12 | $29.39 | $26.51 | $27.07 | $27.07 | 578,113 |
| 2018-06-19 | $31.80 | $31.80 | $27.06 | $28.91 | $28.91 | 870,860 |
| 2018-06-18 | $30.11 | $32.49 | $29.65 | $32.21 | $32.21 | 713,404 |
| 2018-06-15 | $28.31 | $30.14 | $27.63 | $30.13 | $30.13 | 1,181,454 |
| 2018-06-14 | $27.61 | $29.41 | $27.61 | $28.43 | $28.43 | 663,666 |
| 2018-06-13 | $26.64 | $27.50 | $26.60 | $27.11 | $27.11 | 356,950 |
| 2018-06-12 | $27.15 | $28.26 | $26.27 | $26.48 | $26.48 | 392,002 |
| 2018-06-11 | $27.80 | $27.99 | $26.58 | $27.11 | $27.11 | 434,267 |
| 2018-06-08 | $28.33 | $28.69 | $27.54 | $27.65 | $27.65 | 508,236 |
| 2018-06-07 | $28.88 | $29.16 | $28.34 | $28.45 | $28.45 | 447,545 |
| 2018-06-06 | $29.16 | $29.40 | $28.11 | $28.75 | $28.75 | 547,649 |
| 2018-06-05 | $30.15 | $32.79 | $27.95 | $28.95 | $28.95 | 2,857,765 |
| 2018-06-04 | $26.88 | $28.66 | $26.41 | $26.54 | $26.54 | 919,802 |
| 2018-06-01 | $25.09 | $26.93 | $25.04 | $26.27 | $26.27 | 436,776 |
| 2018-05-31 | $23.07 | $25.37 | $23.07 | $24.92 | $24.92 | 457,215 |
| 2018-05-30 | $23.10 | $23.79 | $22.56 | $22.87 | $22.87 | 358,375 |
| 2018-05-29 | $22.66 | $23.37 | $22.60 | $22.78 | $22.78 | 344,266 |
| 2018-05-25 | $22.35 | $23.66 | $22.33 | $22.53 | $22.53 | 266,808 |
| 2018-05-24 | $20.30 | $22.63 | $20.26 | $22.23 | $22.23 | 496,326 |
| 2018-05-23 | $20.45 | $20.45 | $20.16 | $20.26 | $20.26 | 159,876 |
| 2018-05-22 | $20.28 | $20.76 | $20.24 | $20.25 | $20.25 | 328,907 |
| 2018-05-21 | $20.27 | $20.27 | $19.47 | $20.03 | $20.03 | 110,219 |
| 2018-05-18 | $19.43 | $19.96 | $19.22 | $19.89 | $19.89 | 170,919 |
| 2018-05-17 | $20.01 | $20.28 | $19.12 | $19.46 | $19.46 | 82,034 |
| 2018-05-16 | $20.66 | $20.73 | $19.90 | $20.00 | $20.00 | 108,562 |
| 2018-05-15 | $20.74 | $20.81 | $20.43 | $20.60 | $20.60 | 66,022 |
| 2018-05-14 | $20.79 | $20.89 | $20.30 | $20.74 | $20.74 | 73,577 |
| 2018-05-11 | $20.91 | $20.91 | $20.24 | $20.51 | $20.51 | 83,362 |
| 2018-05-10 | $21.63 | $21.68 | $20.22 | $20.75 | $20.75 | 276,750 |
| 2018-05-09 | $20.76 | $21.70 | $20.76 | $21.35 | $21.35 | 434,395 |
| 2018-05-08 | $19.79 | $20.98 | $19.25 | $20.73 | $20.73 | 209,588 |
| 2018-05-07 | $18.89 | $19.84 | $18.80 | $19.60 | $19.60 | 187,659 |
| 2018-05-04 | $19.47 | $19.47 | $18.86 | $18.88 | $18.88 | 362,712 |
| 2018-05-03 | $19.55 | $19.65 | $19.06 | $19.44 | $19.44 | 401,617 |
| 2018-05-02 | $19.95 | $19.96 | $19.40 | $19.51 | $19.51 | 313,636 |
| 2018-05-01 | $19.05 | $20.00 | $19.00 | $19.85 | $19.85 | 656,308 |
| 2018-04-30 | $19.51 | $19.51 | $18.80 | $19.30 | $19.30 | 640,477 |
| 2018-04-27 | $18.40 | $19.70 | $18.06 | $19.50 | $19.50 | 9,194,669 |
Smartsheet Inc - Class A (SMAR) News Headlines
.jpg)
Stocks making the biggest moves after hours: Adobe, Ulta and more
These are the stocks posting the largest moves in extended trading.
cnbc.com March 14, 2024.jpg)
.jpg)
Stocks making the biggest premarket moves: Rivian, Micron, Adobe, Ulta and more
These are the stocks posting the largest moves in the premarket.
cnbc.com March 15, 2024.jpg)
Similar Companies to Smartsheet Inc - Class A (SMAR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |