YETI Holdings Inc (YETI) Exchange: NYSE
Data as of May 9, 2025
$29.61 ($1.68) 6.02%
YETI Holdings Inc - Daily Information
Click for more stock information on YETI Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.64 |
| Previous Close | $29.61 |
| High | $29.88 |
| Low | $27.54 |
| Adjusted Open | $28.64 |
| Previous Adjusted Close | $29.61 |
| Adjusted High | $29.88 |
| Adjusted Low | $27.54 |
About YETI Holdings Inc (YETI)
YETI is a designer, marketer, retailer and distributor of a variety of products for the outdoor and recreation market. The company was founded in 2006 and is headquartered in Austin, Texas, where it designs and manufactures its products. YETI's portfolio of products includes coolers, drinkware, bags, apparel and accessories, among others. YETI has experienced significant growth since its inception, now distributing its products through major retailers, online stores and international distributors, as well as supplying cooler components to other manufacturers. By 2018, the company had grown to a total workforce of approximately 350 people and had adopted a direct-to-consumer sales model in addition to wholesale partners. Through its direct-to-consumer sales model, YETI has seen tremendous success, posting increased revenue and market share year over year.
Invest in YETI Holdings Inc (YETI)
Historical Stock Data for YETI Holdings Inc (YETI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $28.64 | $29.88 | $27.54 | $29.61 | $29.61 | 5,217,706 |
| 2025-05-07 | $27.75 | $28.21 | $27.50 | $27.93 | $27.93 | 3,238,107 |
| 2025-05-06 | $28.08 | $28.59 | $27.35 | $27.35 | $27.35 | 2,954,176 |
| 2025-05-05 | $28.48 | $29.40 | $28.17 | $28.46 | $28.46 | 2,605,969 |
| 2025-05-02 | $28.61 | $29.14 | $28.38 | $28.84 | $28.84 | 4,007,413 |
| 2025-05-01 | $28.48 | $29.00 | $28.32 | $28.35 | $28.35 | 2,221,838 |
| 2025-04-30 | $28.09 | $28.75 | $27.76 | $28.55 | $28.55 | 2,246,502 |
| 2025-04-29 | $28.60 | $29.10 | $28.27 | $28.68 | $28.68 | 2,903,192 |
| 2025-04-28 | $28.81 | $29.58 | $28.39 | $28.64 | $28.64 | 2,132,521 |
| 2025-04-25 | $28.98 | $29.31 | $28.50 | $28.87 | $28.87 | 1,432,212 |
| 2025-04-24 | $28.67 | $29.18 | $28.21 | $29.04 | $29.04 | 1,305,791 |
| 2025-04-23 | $29.24 | $30.20 | $28.08 | $28.22 | $28.22 | 1,837,971 |
| 2025-04-22 | $27.69 | $28.43 | $27.17 | $28.05 | $28.05 | 1,700,554 |
| 2025-04-21 | $27.53 | $27.79 | $26.70 | $27.49 | $27.49 | 1,914,987 |
| 2025-04-17 | $27.24 | $28.45 | $27.23 | $27.86 | $27.86 | 2,200,155 |
| 2025-04-16 | $28.22 | $28.42 | $26.61 | $26.94 | $26.94 | 1,981,316 |
| 2025-04-15 | $28.69 | $28.92 | $27.99 | $28.24 | $28.24 | 1,553,893 |
| 2025-04-14 | $29.67 | $29.80 | $28.11 | $28.82 | $28.82 | 1,308,493 |
| 2025-04-11 | $28.74 | $29.20 | $27.49 | $29.12 | $29.12 | 2,128,557 |
| 2025-04-10 | $29.98 | $30.27 | $28.33 | $29.06 | $29.06 | 2,144,488 |
| 2025-04-09 | $27.05 | $31.16 | $26.66 | $30.90 | $30.90 | 4,473,295 |
| 2025-04-08 | $29.67 | $30.41 | $26.79 | $27.14 | $27.14 | 3,675,737 |
| 2025-04-07 | $29.09 | $31.00 | $28.09 | $28.74 | $28.74 | 2,918,083 |
| 2025-04-04 | $28.12 | $30.61 | $28.09 | $30.15 | $30.15 | 3,146,556 |
| 2025-04-03 | $32.28 | $32.57 | $29.63 | $29.81 | $29.81 | 5,599,823 |
| 2025-04-02 | $33.48 | $34.80 | $33.47 | $34.72 | $34.72 | 1,666,500 |
| 2025-04-01 | $33.01 | $33.70 | $32.53 | $33.69 | $33.69 | 1,518,044 |
| 2025-03-31 | $32.51 | $33.32 | $32.51 | $33.10 | $33.10 | 1,340,414 |
| 2025-03-28 | $33.56 | $33.77 | $32.94 | $33.09 | $33.09 | 1,263,842 |
| 2025-03-27 | $33.56 | $34.17 | $33.41 | $33.95 | $33.95 | 1,165,497 |
| 2025-03-26 | $33.92 | $34.08 | $33.21 | $33.68 | $33.68 | 1,006,775 |
| 2025-03-25 | $34.25 | $34.51 | $33.50 | $33.86 | $33.86 | 1,370,609 |
| 2025-03-24 | $35.07 | $35.34 | $34.18 | $34.41 | $34.41 | 2,136,758 |
| 2025-03-21 | $34.13 | $35.22 | $33.81 | $34.78 | $34.78 | 2,332,496 |
| 2025-03-20 | $34.05 | $35.65 | $33.96 | $34.69 | $34.69 | 1,947,012 |
| 2025-03-19 | $34.26 | $34.82 | $33.77 | $34.26 | $34.26 | 1,938,253 |
| 2025-03-18 | $33.93 | $35.66 | $33.66 | $34.18 | $34.18 | 2,692,456 |
| 2025-03-17 | $32.37 | $34.81 | $32.32 | $34.00 | $34.00 | 3,096,501 |
| 2025-03-14 | $32.43 | $32.50 | $31.74 | $32.17 | $32.17 | 1,589,572 |
| 2025-03-13 | $33.00 | $33.35 | $31.48 | $31.92 | $31.92 | 1,680,621 |
| 2025-03-12 | $34.32 | $34.60 | $33.12 | $33.19 | $33.19 | 1,325,797 |
| 2025-03-11 | $34.94 | $35.52 | $33.59 | $33.98 | $33.98 | 1,907,648 |
| 2025-03-10 | $35.44 | $35.91 | $34.81 | $35.01 | $35.01 | 1,519,056 |
| 2025-03-07 | $34.84 | $35.75 | $34.21 | $35.75 | $35.75 | 1,557,827 |
| 2025-03-06 | $34.07 | $35.15 | $34.07 | $34.98 | $34.98 | 1,447,318 |
| 2025-03-05 | $34.11 | $34.51 | $33.36 | $34.39 | $34.39 | 1,875,735 |
| 2025-03-04 | $34.82 | $34.91 | $34.02 | $34.29 | $34.29 | 2,667,311 |
| 2025-03-03 | $36.13 | $36.50 | $35.19 | $35.40 | $35.40 | 1,761,585 |
| 2025-02-28 | $35.50 | $35.80 | $35.21 | $35.64 | $35.64 | 1,573,857 |
| 2025-02-27 | $37.12 | $37.32 | $35.54 | $35.62 | $35.62 | 1,325,781 |
| 2025-02-26 | $37.74 | $38.24 | $37.23 | $37.40 | $37.40 | 1,293,073 |
| 2025-02-25 | $36.95 | $37.72 | $36.72 | $37.52 | $37.52 | 1,459,626 |
| 2025-02-24 | $36.76 | $37.42 | $36.41 | $37.10 | $37.10 | 2,103,406 |
| 2025-02-21 | $37.09 | $37.26 | $36.40 | $36.83 | $36.83 | 1,586,870 |
| 2025-02-20 | $37.19 | $37.58 | $36.65 | $36.91 | $36.91 | 1,478,411 |
| 2025-02-19 | $38.13 | $38.24 | $36.73 | $37.12 | $37.12 | 1,693,676 |
| 2025-02-18 | $38.06 | $38.58 | $37.62 | $38.43 | $38.43 | 2,102,929 |
| 2025-02-14 | $37.20 | $38.61 | $36.92 | $38.02 | $38.02 | 2,150,866 |
| 2025-02-13 | $39.87 | $40.59 | $36.35 | $37.58 | $37.58 | 5,061,393 |
| 2025-02-12 | $36.83 | $38.50 | $36.59 | $37.91 | $37.91 | 3,579,051 |
| 2025-02-11 | $36.01 | $38.44 | $35.91 | $37.82 | $37.82 | 3,305,134 |
| 2025-02-10 | $36.78 | $36.80 | $35.92 | $36.14 | $36.14 | 1,884,734 |
| 2025-02-07 | $37.05 | $37.37 | $36.00 | $36.34 | $36.34 | 1,810,419 |
| 2025-02-06 | $37.47 | $37.91 | $37.21 | $37.39 | $37.39 | 1,306,324 |
| 2025-02-05 | $37.08 | $37.46 | $36.72 | $36.98 | $36.98 | 1,202,089 |
| 2025-02-04 | $36.07 | $37.08 | $36.03 | $37.04 | $37.04 | 1,329,430 |
| 2025-02-03 | $35.82 | $36.96 | $35.51 | $36.03 | $36.03 | 2,025,051 |
| 2025-01-31 | $38.25 | $38.80 | $37.06 | $37.26 | $37.26 | 1,133,929 |
| 2025-01-30 | $37.96 | $38.77 | $37.94 | $38.37 | $38.37 | 1,236,863 |
| 2025-01-29 | $37.68 | $38.27 | $37.48 | $37.74 | $37.74 | 1,448,946 |
| 2025-01-28 | $38.62 | $38.97 | $37.59 | $37.65 | $37.65 | 1,427,843 |
| 2025-01-27 | $37.68 | $38.95 | $37.57 | $38.83 | $38.83 | 1,695,904 |
| 2025-01-24 | $38.03 | $38.47 | $37.36 | $37.57 | $37.57 | 1,027,045 |
| 2025-01-23 | $37.50 | $37.95 | $36.61 | $37.85 | $37.85 | 1,294,489 |
| 2025-01-22 | $37.87 | $38.43 | $37.69 | $37.73 | $37.73 | 1,239,440 |
| 2025-01-21 | $37.88 | $38.44 | $36.98 | $37.74 | $37.74 | 2,176,652 |
| 2025-01-17 | $37.51 | $37.83 | $36.99 | $37.30 | $37.30 | 1,246,674 |
| 2025-01-16 | $36.84 | $37.44 | $36.31 | $37.16 | $37.16 | 1,159,483 |
| 2025-01-15 | $38.57 | $38.97 | $36.86 | $36.87 | $36.87 | 953,352 |
| 2025-01-14 | $37.80 | $38.37 | $36.98 | $37.51 | $37.51 | 1,093,875 |
| 2025-01-13 | $37.82 | $38.13 | $36.85 | $37.72 | $37.72 | 1,100,690 |
| 2025-01-10 | $36.73 | $38.47 | $36.63 | $38.19 | $38.19 | 1,550,451 |
| 2025-01-08 | $37.35 | $37.69 | $36.18 | $37.43 | $37.43 | 1,767,709 |
| 2025-01-07 | $38.31 | $38.58 | $37.42 | $37.87 | $37.87 | 1,538,651 |
| 2025-01-06 | $38.69 | $39.55 | $38.09 | $38.13 | $38.13 | 1,175,496 |
| 2025-01-03 | $37.68 | $38.57 | $37.65 | $38.12 | $38.12 | 1,139,533 |
| 2025-01-02 | $39.01 | $39.38 | $37.50 | $37.52 | $37.52 | 1,411,364 |
| 2024-12-31 | $38.76 | $38.85 | $38.38 | $38.51 | $38.51 | 1,287,389 |
| 2024-12-30 | $38.93 | $38.99 | $37.57 | $38.64 | $38.64 | 1,823,594 |
| 2024-12-27 | $39.16 | $39.64 | $38.98 | $39.35 | $39.35 | 1,059,695 |
| 2024-12-26 | $39.02 | $39.68 | $38.81 | $39.38 | $39.38 | 1,228,750 |
| 2024-12-24 | $39.31 | $39.76 | $38.76 | $39.31 | $39.31 | 530,658 |
| 2024-12-23 | $39.32 | $39.82 | $39.05 | $39.44 | $39.44 | 1,284,626 |
| 2024-12-20 | $39.13 | $40.69 | $39.00 | $39.41 | $39.41 | 2,154,240 |
| 2024-12-19 | $41.82 | $42.05 | $39.53 | $39.63 | $39.63 | 1,861,284 |
| 2024-12-18 | $42.51 | $42.87 | $40.74 | $40.77 | $40.77 | 1,557,959 |
| 2024-12-17 | $43.24 | $43.37 | $41.88 | $42.52 | $42.52 | 1,644,801 |
| 2024-12-16 | $43.56 | $43.86 | $42.97 | $43.25 | $43.25 | 1,049,339 |
| 2024-12-13 | $44.21 | $44.91 | $43.77 | $44.19 | $44.19 | 1,396,460 |
| 2024-12-12 | $44.51 | $45.24 | $44.18 | $44.19 | $44.19 | 1,137,838 |
| 2024-12-11 | $44.19 | $45.25 | $44.19 | $44.80 | $44.80 | 1,350,257 |
| 2024-12-10 | $43.49 | $44.71 | $43.40 | $43.87 | $43.87 | 1,215,167 |
| 2024-12-09 | $42.57 | $43.86 | $42.41 | $43.47 | $43.47 | 1,502,935 |
| 2024-12-06 | $42.36 | $43.17 | $42.12 | $42.44 | $42.44 | 923,261 |
| 2024-12-05 | $42.60 | $42.82 | $41.55 | $41.61 | $41.61 | 1,276,206 |
| 2024-12-04 | $41.29 | $43.32 | $41.29 | $42.70 | $42.70 | 1,291,093 |
| 2024-12-03 | $40.95 | $42.47 | $40.62 | $41.29 | $41.29 | 2,219,632 |
| 2024-12-02 | $40.77 | $41.43 | $40.36 | $41.20 | $41.20 | 1,184,342 |
| 2024-11-29 | $40.56 | $41.42 | $40.33 | $40.37 | $40.37 | 616,125 |
| 2024-11-27 | $40.31 | $41.20 | $40.01 | $40.33 | $40.33 | 1,026,775 |
| 2024-11-26 | $39.99 | $40.09 | $39.30 | $39.82 | $39.82 | 1,464,130 |
| 2024-11-25 | $40.29 | $41.45 | $39.80 | $40.52 | $40.52 | 2,508,948 |
| 2024-11-22 | $39.18 | $40.45 | $38.82 | $39.61 | $39.61 | 1,483,371 |
| 2024-11-21 | $37.48 | $38.56 | $37.22 | $38.50 | $38.50 | 1,154,714 |
| 2024-11-20 | $37.91 | $38.33 | $36.79 | $37.23 | $37.23 | 1,837,544 |
| 2024-11-19 | $37.38 | $38.32 | $37.20 | $38.01 | $38.01 | 1,319,137 |
| 2024-11-18 | $37.76 | $38.47 | $37.42 | $37.76 | $37.76 | 2,072,324 |
| 2024-11-15 | $38.74 | $38.80 | $38.01 | $38.16 | $38.16 | 1,393,726 |
| 2024-11-14 | $40.74 | $41.22 | $38.64 | $38.72 | $38.72 | 2,155,025 |
| 2024-11-13 | $42.40 | $42.42 | $40.35 | $40.65 | $40.65 | 2,113,471 |
| 2024-11-12 | $40.85 | $42.06 | $40.61 | $41.38 | $41.38 | 1,930,882 |
| 2024-11-11 | $38.67 | $41.31 | $38.58 | $41.29 | $41.29 | 2,855,795 |
| 2024-11-08 | $37.81 | $38.66 | $37.11 | $38.66 | $38.66 | 3,143,303 |
| 2024-11-07 | $37.00 | $39.39 | $36.40 | $38.87 | $38.87 | 5,707,493 |
| 2024-11-06 | $36.57 | $37.25 | $33.41 | $36.13 | $36.13 | 6,762,703 |
| 2024-11-05 | $36.20 | $37.28 | $35.88 | $37.25 | $37.25 | 1,745,241 |
| 2024-11-04 | $35.77 | $37.79 | $35.65 | $36.74 | $36.74 | 2,284,635 |
| 2024-11-01 | $35.34 | $35.65 | $34.91 | $35.42 | $35.42 | 1,327,003 |
| 2024-10-31 | $35.72 | $36.08 | $35.05 | $35.21 | $35.21 | 1,616,497 |
| 2024-10-30 | $35.42 | $35.92 | $35.33 | $35.73 | $35.73 | 1,355,411 |
| 2024-10-29 | $35.54 | $35.89 | $35.20 | $35.67 | $35.67 | 1,224,551 |
| 2024-10-28 | $36.05 | $36.73 | $35.81 | $35.84 | $35.84 | 985,436 |
| 2024-10-25 | $36.82 | $37.17 | $35.66 | $35.70 | $35.70 | 1,240,650 |
| 2024-10-24 | $36.33 | $36.77 | $36.04 | $36.38 | $36.38 | 1,175,015 |
| 2024-10-23 | $36.40 | $36.61 | $35.67 | $36.01 | $36.01 | 1,235,642 |
| 2024-10-22 | $36.92 | $37.00 | $36.13 | $36.58 | $36.58 | 1,316,655 |
| 2024-10-21 | $38.20 | $38.42 | $37.12 | $37.14 | $37.14 | 1,397,279 |
| 2024-10-18 | $39.77 | $40.05 | $38.29 | $38.43 | $38.43 | 1,299,713 |
| 2024-10-17 | $40.38 | $40.60 | $38.07 | $39.53 | $39.53 | 2,186,851 |
| 2024-10-16 | $41.76 | $41.81 | $40.57 | $40.57 | $40.57 | 1,300,452 |
| 2024-10-15 | $40.98 | $41.77 | $40.87 | $41.39 | $41.39 | 966,165 |
| 2024-10-14 | $41.89 | $42.05 | $40.16 | $41.01 | $41.01 | 1,431,130 |
| 2024-10-11 | $41.90 | $42.78 | $41.90 | $42.04 | $42.04 | 1,116,504 |
| 2024-10-10 | $41.19 | $42.19 | $41.08 | $42.11 | $42.11 | 1,152,196 |
| 2024-10-09 | $41.89 | $42.67 | $41.64 | $41.68 | $41.68 | 975,172 |
| 2024-10-08 | $41.33 | $41.98 | $41.18 | $41.65 | $41.65 | 761,350 |
| 2024-10-07 | $40.72 | $41.66 | $40.50 | $41.63 | $41.63 | 1,357,509 |
| 2024-10-04 | $41.28 | $41.79 | $40.53 | $40.89 | $40.89 | 1,047,841 |
| 2024-10-03 | $40.35 | $40.91 | $39.94 | $40.59 | $40.59 | 1,147,156 |
| 2024-10-02 | $40.40 | $40.95 | $39.92 | $40.75 | $40.75 | 867,350 |
| 2024-10-01 | $40.64 | $41.45 | $40.48 | $40.78 | $40.78 | 857,437 |
| 2024-09-30 | $40.49 | $41.83 | $40.49 | $41.03 | $41.03 | 1,047,271 |
| 2024-09-27 | $40.81 | $41.82 | $40.67 | $40.68 | $40.68 | 1,856,620 |
| 2024-09-26 | $39.32 | $40.50 | $39.32 | $40.38 | $40.38 | 757,639 |
| 2024-09-25 | $39.02 | $39.22 | $38.60 | $38.68 | $38.68 | 736,364 |
| 2024-09-24 | $39.72 | $40.09 | $38.97 | $39.10 | $39.10 | 1,067,843 |
| 2024-09-23 | $39.56 | $39.78 | $39.09 | $39.12 | $39.12 | 995,342 |
| 2024-09-20 | $39.88 | $40.07 | $39.35 | $39.77 | $39.77 | 1,543,010 |
| 2024-09-19 | $39.98 | $40.51 | $39.78 | $39.96 | $39.96 | 1,155,763 |
| 2024-09-18 | $39.27 | $39.98 | $38.56 | $39.06 | $39.06 | 1,111,646 |
| 2024-09-17 | $39.46 | $39.84 | $38.87 | $39.27 | $39.27 | 1,089,967 |
| 2024-09-16 | $39.25 | $39.56 | $38.50 | $39.23 | $39.23 | 1,388,686 |
| 2024-09-13 | $38.33 | $39.14 | $38.33 | $39.06 | $39.06 | 1,588,797 |
| 2024-09-12 | $37.66 | $38.17 | $36.98 | $37.92 | $37.92 | 2,427,781 |
| 2024-09-11 | $36.31 | $37.81 | $36.31 | $37.46 | $37.46 | 4,590,552 |
| 2024-09-10 | $36.27 | $36.41 | $35.41 | $36.07 | $36.07 | 1,681,383 |
| 2024-09-09 | $37.20 | $37.46 | $36.26 | $36.27 | $36.27 | 2,933,723 |
| 2024-09-06 | $37.88 | $38.07 | $36.91 | $37.31 | $37.31 | 1,574,287 |
| 2024-09-05 | $38.47 | $38.56 | $37.48 | $37.98 | $37.98 | 1,460,839 |
| 2024-09-04 | $38.72 | $39.11 | $38.27 | $38.52 | $38.52 | 1,409,667 |
| 2024-09-03 | $40.00 | $40.23 | $38.98 | $39.10 | $39.10 | 1,934,075 |
| 2024-08-30 | $40.81 | $40.88 | $39.84 | $40.32 | $40.32 | 1,229,949 |
| 2024-08-29 | $39.58 | $40.75 | $39.46 | $40.37 | $40.37 | 1,602,464 |
| 2024-08-28 | $40.08 | $40.16 | $39.44 | $39.58 | $39.58 | 1,563,546 |
| 2024-08-27 | $40.53 | $41.08 | $39.70 | $40.40 | $40.40 | 2,746,665 |
| 2024-08-26 | $41.36 | $41.84 | $40.80 | $40.94 | $40.94 | 784,886 |
| 2024-08-23 | $40.60 | $41.38 | $40.36 | $40.74 | $40.74 | 1,421,133 |
| 2024-08-22 | $41.14 | $41.20 | $40.31 | $40.56 | $40.56 | 802,109 |
| 2024-08-21 | $40.32 | $41.35 | $40.10 | $41.08 | $41.08 | 1,191,767 |
| 2024-08-20 | $40.79 | $40.88 | $39.40 | $39.76 | $39.76 | 1,278,436 |
| 2024-08-19 | $41.58 | $41.73 | $40.70 | $40.81 | $40.81 | 808,866 |
| 2024-08-16 | $41.93 | $42.06 | $41.18 | $41.61 | $41.61 | 942,231 |
| 2024-08-15 | $41.33 | $42.36 | $41.27 | $41.95 | $41.95 | 1,355,579 |
| 2024-08-14 | $41.80 | $41.83 | $39.94 | $40.01 | $40.01 | 1,344,083 |
| 2024-08-13 | $39.91 | $42.05 | $39.91 | $41.69 | $41.69 | 1,473,109 |
| 2024-08-12 | $41.06 | $41.31 | $39.42 | $39.75 | $39.75 | 1,932,859 |
| 2024-08-09 | $43.50 | $43.50 | $40.70 | $40.98 | $40.98 | 2,681,010 |
| 2024-08-08 | $42.00 | $44.00 | $40.50 | $43.12 | $43.12 | 5,212,904 |
| 2024-08-07 | $39.02 | $39.34 | $36.39 | $37.03 | $37.03 | 2,499,130 |
| 2024-08-06 | $38.10 | $39.14 | $37.68 | $38.49 | $38.49 | 1,102,035 |
| 2024-08-05 | $37.38 | $38.86 | $37.14 | $38.06 | $38.06 | 1,232,717 |
| 2024-08-02 | $39.25 | $39.60 | $38.31 | $39.39 | $39.39 | 1,171,912 |
| 2024-08-01 | $41.45 | $42.10 | $39.60 | $40.30 | $40.30 | 1,784,273 |
| 2024-07-31 | $40.78 | $42.14 | $40.57 | $41.35 | $41.35 | 1,205,550 |
| 2024-07-30 | $40.09 | $40.85 | $39.48 | $40.61 | $40.61 | 1,178,848 |
| 2024-07-29 | $39.12 | $40.09 | $39.12 | $39.85 | $39.85 | 1,594,705 |
| 2024-07-26 | $38.28 | $39.16 | $37.96 | $39.09 | $39.09 | 981,088 |
| 2024-07-25 | $36.49 | $38.16 | $36.49 | $37.73 | $37.73 | 1,055,870 |
| 2024-07-24 | $37.60 | $38.00 | $36.56 | $36.57 | $36.57 | 977,852 |
| 2024-07-23 | $37.72 | $37.83 | $37.32 | $37.48 | $37.48 | 956,069 |
| 2024-07-22 | $39.23 | $39.39 | $37.36 | $37.99 | $37.99 | 1,243,268 |
| 2024-07-19 | $39.24 | $39.44 | $38.76 | $38.99 | $38.99 | 1,294,023 |
| 2024-07-18 | $40.05 | $41.28 | $38.97 | $39.25 | $39.25 | 1,733,696 |
| 2024-07-17 | $39.32 | $40.09 | $39.03 | $39.83 | $39.83 | 1,106,977 |
| 2024-07-16 | $39.58 | $40.09 | $39.22 | $39.85 | $39.85 | 1,518,638 |
| 2024-07-15 | $40.46 | $40.59 | $39.10 | $39.14 | $39.14 | 1,678,882 |
| 2024-07-12 | $39.79 | $40.49 | $39.79 | $40.14 | $40.14 | 989,056 |
| 2024-07-11 | $38.06 | $39.72 | $38.06 | $39.63 | $39.63 | 1,630,835 |
| 2024-07-10 | $36.39 | $37.50 | $36.05 | $37.39 | $37.39 | 1,759,741 |
| 2024-07-09 | $36.82 | $37.32 | $36.18 | $36.30 | $36.30 | 1,933,551 |
| 2024-07-08 | $37.36 | $37.67 | $37.10 | $37.56 | $37.56 | 954,996 |
| 2024-07-05 | $37.20 | $37.58 | $36.79 | $37.19 | $37.19 | 1,230,733 |
| 2024-07-03 | $37.18 | $37.63 | $37.02 | $37.21 | $37.21 | 727,485 |
| 2024-07-02 | $36.99 | $37.33 | $36.48 | $37.20 | $37.20 | 1,064,319 |
| 2024-07-01 | $38.22 | $38.27 | $36.43 | $36.94 | $36.94 | 2,035,825 |
| 2024-06-28 | $39.23 | $39.43 | $37.35 | $38.15 | $38.15 | 3,604,072 |
| 2024-06-27 | $39.78 | $39.83 | $38.93 | $39.31 | $39.31 | 925,065 |
| 2024-06-26 | $39.42 | $40.42 | $39.35 | $39.98 | $39.98 | 856,745 |
| 2024-06-25 | $40.24 | $40.37 | $39.36 | $39.40 | $39.40 | 1,042,409 |
| 2024-06-24 | $40.96 | $41.18 | $39.99 | $40.21 | $40.21 | 1,119,509 |
| 2024-06-21 | $41.09 | $41.14 | $40.35 | $40.94 | $40.94 | 2,728,512 |
| 2024-06-20 | $40.22 | $41.60 | $40.22 | $41.00 | $41.00 | 1,121,821 |
| 2024-06-18 | $40.81 | $41.14 | $40.03 | $40.38 | $40.38 | 1,309,837 |
| 2024-06-17 | $39.79 | $41.14 | $39.65 | $41.08 | $41.08 | 1,112,553 |
| 2024-06-14 | $41.03 | $41.14 | $39.99 | $40.08 | $40.08 | 1,409,213 |
| 2024-06-13 | $42.79 | $42.85 | $41.38 | $41.52 | $41.52 | 1,039,924 |
| 2024-06-12 | $43.91 | $44.24 | $42.52 | $42.72 | $42.72 | 1,232,439 |
| 2024-06-11 | $42.71 | $43.03 | $42.24 | $42.64 | $42.64 | 1,147,926 |
| 2024-06-10 | $42.62 | $43.05 | $41.76 | $42.91 | $42.91 | 1,308,583 |
| 2024-06-07 | $43.22 | $43.75 | $42.81 | $43.03 | $43.03 | 1,952,484 |
| 2024-06-06 | $43.68 | $44.00 | $42.67 | $43.74 | $43.74 | 1,350,548 |
| 2024-06-05 | $42.38 | $43.85 | $41.87 | $43.75 | $43.75 | 1,725,084 |
| 2024-06-04 | $41.53 | $42.61 | $41.31 | $42.16 | $42.16 | 1,165,010 |
| 2024-06-03 | $41.42 | $42.08 | $41.16 | $41.74 | $41.74 | 1,243,462 |
| 2024-05-31 | $39.95 | $40.86 | $39.59 | $40.74 | $40.74 | 1,244,899 |
| 2024-05-30 | $39.31 | $40.28 | $39.18 | $39.80 | $39.80 | 1,377,277 |
| 2024-05-29 | $38.95 | $39.09 | $38.46 | $38.82 | $38.82 | 851,238 |
| 2024-05-28 | $38.38 | $39.52 | $38.20 | $39.35 | $39.35 | 1,016,847 |
| 2024-05-24 | $38.24 | $38.44 | $37.91 | $38.21 | $38.21 | 952,383 |
| 2024-05-23 | $38.66 | $38.72 | $37.75 | $37.94 | $37.94 | 957,883 |
| 2024-05-22 | $39.88 | $40.37 | $38.40 | $38.77 | $38.77 | 978,329 |
| 2024-05-21 | $39.05 | $40.12 | $39.05 | $40.08 | $40.08 | 1,310,146 |
| 2024-05-20 | $39.41 | $39.70 | $38.95 | $39.16 | $39.16 | 1,335,454 |
| 2024-05-17 | $40.61 | $40.68 | $39.02 | $39.50 | $39.50 | 1,867,352 |
| 2024-05-16 | $40.85 | $41.02 | $40.27 | $40.60 | $40.60 | 1,296,242 |
| 2024-05-15 | $42.21 | $42.46 | $40.92 | $41.07 | $41.07 | 1,166,239 |
| 2024-05-14 | $41.19 | $41.95 | $40.80 | $41.91 | $41.91 | 1,693,585 |
| 2024-05-13 | $39.85 | $41.01 | $39.53 | $40.53 | $40.53 | 1,831,431 |
| 2024-05-10 | $39.58 | $40.22 | $38.22 | $39.67 | $39.67 | 3,323,861 |
| 2024-05-09 | $40.70 | $41.61 | $37.63 | $39.26 | $39.26 | 6,716,140 |
| 2024-05-08 | $35.15 | $35.36 | $34.38 | $34.81 | $34.81 | 5,010,653 |
| 2024-05-07 | $35.19 | $35.63 | $34.89 | $35.56 | $35.56 | 1,978,373 |
| 2024-05-06 | $34.92 | $35.18 | $34.60 | $34.97 | $34.97 | 1,688,971 |
| 2024-05-03 | $35.01 | $35.51 | $34.47 | $34.61 | $34.61 | 1,951,675 |
| 2024-05-02 | $35.07 | $35.21 | $33.88 | $34.39 | $34.39 | 2,462,489 |
| 2024-05-01 | $35.67 | $35.67 | $34.51 | $34.71 | $34.71 | 1,790,071 |
| 2024-04-30 | $36.62 | $36.88 | $35.47 | $35.72 | $35.72 | 1,903,905 |
| 2024-04-29 | $36.51 | $37.43 | $36.46 | $37.00 | $37.00 | 2,014,285 |
| 2024-04-26 | $35.76 | $36.62 | $35.56 | $36.15 | $36.15 | 1,785,935 |
| 2024-04-25 | $35.24 | $36.25 | $34.76 | $35.58 | $35.58 | 2,089,437 |
| 2024-04-24 | $36.50 | $36.50 | $35.56 | $35.67 | $35.67 | 1,366,131 |
| 2024-04-23 | $36.02 | $36.45 | $35.73 | $36.27 | $36.27 | 1,776,041 |
| 2024-04-22 | $37.60 | $37.65 | $36.28 | $36.36 | $36.36 | 1,305,184 |
| 2024-04-19 | $36.86 | $37.55 | $36.85 | $37.29 | $37.29 | 810,627 |
| 2024-04-18 | $37.24 | $37.42 | $36.74 | $37.00 | $37.00 | 1,427,274 |
| 2024-04-17 | $37.90 | $37.91 | $36.62 | $37.03 | $37.03 | 1,806,919 |
| 2024-04-16 | $37.28 | $38.08 | $37.02 | $37.71 | $37.71 | 1,388,403 |
| 2024-04-15 | $38.05 | $38.38 | $37.37 | $37.52 | $37.52 | 1,400,125 |
| 2024-04-12 | $38.59 | $38.80 | $37.65 | $37.86 | $37.86 | 1,478,623 |
| 2024-04-11 | $38.79 | $38.83 | $38.15 | $38.76 | $38.76 | 1,011,464 |
| 2024-04-10 | $37.79 | $38.75 | $37.56 | $38.68 | $38.68 | 1,206,845 |
| 2024-04-09 | $38.67 | $39.21 | $38.19 | $39.16 | $39.16 | 1,132,852 |
| 2024-04-08 | $38.44 | $38.44 | $37.67 | $38.04 | $38.04 | 897,169 |
| 2024-04-05 | $37.46 | $38.05 | $37.21 | $38.00 | $38.00 | 1,171,552 |
| 2024-04-04 | $39.79 | $39.92 | $37.69 | $37.91 | $37.91 | 1,857,276 |
| 2024-04-03 | $37.97 | $39.41 | $37.94 | $39.37 | $39.37 | 2,070,997 |
| 2024-04-02 | $37.78 | $38.67 | $37.32 | $38.13 | $38.13 | 1,676,731 |
| 2024-04-01 | $38.48 | $38.57 | $37.81 | $38.38 | $38.38 | 1,969,235 |
| 2024-03-28 | $38.47 | $38.93 | $38.34 | $38.55 | $38.55 | 1,251,610 |
| 2024-03-27 | $37.40 | $38.35 | $37.19 | $38.34 | $38.34 | 1,491,436 |
| 2024-03-26 | $37.45 | $37.80 | $36.78 | $36.92 | $36.92 | 1,158,829 |
| 2024-03-25 | $37.46 | $37.90 | $36.90 | $36.96 | $36.96 | 1,205,977 |
| 2024-03-22 | $37.46 | $37.76 | $37.02 | $37.33 | $37.33 | 1,050,392 |
| 2024-03-21 | $37.40 | $38.08 | $37.06 | $37.62 | $37.62 | 1,448,103 |
| 2024-03-20 | $36.31 | $37.49 | $36.31 | $37.42 | $37.42 | 1,534,285 |
| 2024-03-19 | $36.44 | $36.95 | $36.33 | $36.49 | $36.49 | 1,171,432 |
| 2024-03-18 | $37.13 | $37.34 | $36.33 | $36.61 | $36.61 | 1,831,183 |
| 2024-03-15 | $37.16 | $37.60 | $36.90 | $37.05 | $37.05 | 2,311,410 |
| 2024-03-14 | $38.20 | $38.66 | $37.04 | $37.16 | $37.16 | 1,763,146 |
| 2024-03-13 | $37.75 | $38.63 | $37.69 | $38.28 | $38.28 | 2,016,587 |
| 2024-03-12 | $38.46 | $38.61 | $37.74 | $37.81 | $37.81 | 1,774,472 |
| 2024-03-11 | $38.67 | $39.02 | $38.03 | $38.49 | $38.49 | 1,413,662 |
| 2024-03-08 | $39.32 | $39.87 | $38.63 | $38.83 | $38.83 | 1,179,095 |
| 2024-03-07 | $39.20 | $40.25 | $38.90 | $38.91 | $38.91 | 1,594,263 |
| 2024-03-06 | $40.24 | $40.59 | $38.79 | $38.96 | $38.96 | 2,128,335 |
| 2024-03-05 | $40.51 | $41.19 | $39.97 | $40.03 | $40.03 | 939,632 |
| 2024-03-04 | $41.43 | $41.55 | $40.76 | $40.95 | $40.95 | 973,650 |
| 2024-03-01 | $41.32 | $42.06 | $40.72 | $41.28 | $41.28 | 1,052,787 |
| 2024-02-29 | $41.77 | $42.43 | $40.50 | $41.04 | $41.04 | 1,927,320 |
| 2024-02-28 | $40.12 | $41.75 | $39.66 | $41.51 | $41.51 | 3,907,670 |
| 2024-02-27 | $39.00 | $40.19 | $38.33 | $40.03 | $40.03 | 2,394,779 |
| 2024-02-26 | $37.31 | $38.93 | $37.31 | $38.80 | $38.80 | 1,873,131 |
| 2024-02-23 | $38.00 | $38.27 | $37.50 | $37.53 | $37.53 | 1,419,290 |
| 2024-02-22 | $38.53 | $38.65 | $37.41 | $37.92 | $37.92 | 1,800,417 |
| 2024-02-21 | $38.19 | $38.83 | $37.78 | $38.43 | $38.43 | 1,658,784 |
| 2024-02-20 | $38.65 | $39.45 | $37.76 | $38.57 | $38.57 | 2,970,737 |
| 2024-02-16 | $41.11 | $41.84 | $38.74 | $39.12 | $39.12 | 3,986,880 |
| 2024-02-15 | $42.05 | $44.53 | $40.50 | $41.53 | $41.53 | 6,797,625 |
| 2024-02-14 | $48.07 | $48.76 | $47.56 | $48.20 | $48.20 | 3,085,197 |
| 2024-02-13 | $47.03 | $48.07 | $46.35 | $47.33 | $47.33 | 1,624,421 |
| 2024-02-12 | $46.08 | $49.01 | $46.08 | $49.00 | $49.00 | 2,388,195 |
| 2024-02-09 | $45.49 | $46.29 | $45.20 | $45.85 | $45.85 | 1,899,678 |
| 2024-02-08 | $43.92 | $45.79 | $43.62 | $45.46 | $45.46 | 1,525,513 |
| 2024-02-07 | $43.00 | $43.76 | $42.42 | $43.53 | $43.53 | 888,611 |
| 2024-02-06 | $42.73 | $43.26 | $42.46 | $42.84 | $42.84 | 1,294,704 |
| 2024-02-05 | $43.31 | $43.31 | $41.64 | $42.77 | $42.77 | 2,356,008 |
| 2024-02-02 | $42.82 | $44.66 | $42.41 | $44.17 | $44.17 | 1,167,135 |
| 2024-02-01 | $44.07 | $44.47 | $43.50 | $43.68 | $43.68 | 2,072,586 |
| 2024-01-31 | $45.40 | $45.47 | $43.91 | $43.97 | $43.97 | 1,438,252 |
| 2024-01-30 | $45.75 | $46.42 | $45.15 | $45.31 | $45.31 | 886,784 |
| 2024-01-29 | $45.80 | $46.55 | $44.96 | $46.39 | $46.39 | 857,046 |
| 2024-01-26 | $45.88 | $46.09 | $45.36 | $45.73 | $45.73 | 637,088 |
| 2024-01-25 | $45.05 | $45.67 | $44.90 | $45.42 | $45.42 | 1,255,975 |
| 2024-01-24 | $47.31 | $47.31 | $44.70 | $44.73 | $44.73 | 795,296 |
| 2024-01-23 | $47.39 | $47.41 | $45.68 | $46.44 | $46.44 | 1,028,721 |
| 2024-01-22 | $46.05 | $47.21 | $45.87 | $46.92 | $46.92 | 1,018,199 |
| 2024-01-19 | $45.04 | $46.39 | $44.73 | $45.79 | $45.79 | 1,315,581 |
| 2024-01-18 | $45.05 | $45.27 | $43.78 | $44.90 | $44.90 | 1,144,979 |
| 2024-01-17 | $44.84 | $45.20 | $43.36 | $44.68 | $44.68 | 1,718,676 |
| 2024-01-16 | $45.20 | $46.02 | $44.90 | $45.84 | $45.84 | 707,386 |
| 2024-01-12 | $46.65 | $46.73 | $45.36 | $45.75 | $45.75 | 906,851 |
| 2024-01-11 | $47.25 | $47.43 | $45.91 | $46.47 | $46.47 | 819,177 |
| 2024-01-10 | $46.70 | $47.59 | $46.05 | $47.40 | $47.40 | 888,712 |
| 2024-01-09 | $46.08 | $46.83 | $45.77 | $46.61 | $46.61 | 986,391 |
| 2024-01-08 | $45.92 | $46.77 | $45.33 | $46.52 | $46.52 | 906,384 |
| 2024-01-05 | $45.74 | $47.07 | $45.37 | $45.57 | $45.57 | 1,554,514 |
| 2024-01-04 | $46.12 | $47.09 | $45.55 | $46.08 | $46.08 | 2,395,759 |
| 2024-01-03 | $49.38 | $49.52 | $46.91 | $47.14 | $47.14 | 1,432,470 |
| 2024-01-02 | $51.24 | $51.24 | $50.00 | $50.37 | $50.37 | 1,151,999 |
| 2023-12-29 | $52.08 | $53.00 | $51.59 | $51.78 | $51.78 | 786,230 |
| 2023-12-28 | $53.20 | $53.28 | $51.80 | $52.46 | $52.46 | 936,312 |
| 2023-12-27 | $52.85 | $53.90 | $52.71 | $53.60 | $53.60 | 832,527 |
| 2023-12-26 | $51.80 | $52.99 | $51.80 | $52.82 | $52.82 | 1,494,831 |
| 2023-12-22 | $53.00 | $53.00 | $51.40 | $51.86 | $51.86 | 1,320,398 |
| 2023-12-21 | $53.37 | $54.16 | $52.56 | $53.56 | $53.56 | 1,117,528 |
| 2023-12-20 | $52.37 | $53.81 | $51.77 | $52.71 | $52.71 | 1,114,463 |
| 2023-12-19 | $52.29 | $53.68 | $52.14 | $52.86 | $52.86 | 2,360,280 |
| 2023-12-18 | $51.61 | $52.00 | $50.80 | $51.98 | $51.98 | 539,686 |
| 2023-12-15 | $51.05 | $51.60 | $50.43 | $51.41 | $51.41 | 1,742,090 |
| 2023-12-14 | $49.98 | $51.60 | $49.00 | $51.03 | $51.03 | 1,382,961 |
| 2023-12-13 | $47.05 | $49.12 | $46.99 | $48.84 | $48.84 | 1,695,371 |
| 2023-12-12 | $46.87 | $47.41 | $46.65 | $47.01 | $47.01 | 1,139,555 |
| 2023-12-11 | $45.94 | $46.93 | $45.48 | $46.87 | $46.87 | 864,567 |
| 2023-12-08 | $45.37 | $46.36 | $45.36 | $45.90 | $45.90 | 672,248 |
| 2023-12-07 | $45.07 | $45.92 | $44.77 | $45.69 | $45.69 | 700,157 |
| 2023-12-06 | $44.54 | $45.50 | $44.46 | $44.92 | $44.92 | 634,922 |
| 2023-12-05 | $45.78 | $45.96 | $44.21 | $44.28 | $44.28 | 977,600 |
| 2023-12-04 | $44.16 | $46.45 | $43.99 | $46.16 | $46.16 | 1,630,039 |
| 2023-12-01 | $42.46 | $44.66 | $42.18 | $44.43 | $44.43 | 979,949 |
| 2023-11-30 | $42.62 | $42.97 | $42.10 | $42.64 | $42.64 | 784,534 |
| 2023-11-29 | $43.61 | $44.29 | $42.48 | $42.54 | $42.54 | 1,461,486 |
| 2023-11-28 | $42.34 | $42.98 | $42.00 | $42.95 | $42.95 | 952,609 |
| 2023-11-27 | $41.91 | $42.86 | $41.05 | $42.56 | $42.56 | 1,223,678 |
| 2023-11-24 | $42.14 | $42.45 | $41.92 | $42.05 | $42.05 | 456,089 |
| 2023-11-22 | $42.96 | $43.00 | $42.13 | $42.34 | $42.34 | 689,481 |
| 2023-11-21 | $42.81 | $42.92 | $42.09 | $42.57 | $42.57 | 831,655 |
| 2023-11-20 | $42.52 | $42.77 | $42.03 | $42.75 | $42.75 | 892,595 |
| 2023-11-17 | $43.12 | $43.12 | $42.08 | $42.44 | $42.44 | 858,929 |
| 2023-11-16 | $43.30 | $43.72 | $42.22 | $42.46 | $42.46 | 963,266 |
| 2023-11-15 | $43.58 | $44.42 | $43.54 | $44.00 | $44.00 | 1,458,386 |
| 2023-11-14 | $42.50 | $44.10 | $42.10 | $43.52 | $43.52 | 2,140,978 |
| 2023-11-13 | $40.80 | $40.84 | $40.10 | $40.83 | $40.83 | 1,252,537 |
| 2023-11-10 | $38.92 | $41.08 | $38.92 | $40.97 | $40.97 | 2,354,286 |
| 2023-11-09 | $39.84 | $40.40 | $37.28 | $39.10 | $39.10 | 4,282,842 |
| 2023-11-08 | $41.00 | $41.15 | $39.06 | $39.36 | $39.36 | 3,356,678 |
| 2023-11-07 | $42.11 | $42.11 | $40.53 | $40.95 | $40.95 | 2,481,841 |
| 2023-11-06 | $43.52 | $43.94 | $41.60 | $42.07 | $42.07 | 2,086,217 |
| 2023-11-03 | $44.01 | $44.57 | $43.30 | $43.62 | $43.62 | 1,703,925 |
| 2023-11-02 | $42.50 | $43.80 | $42.02 | $43.42 | $43.42 | 1,547,677 |
| 2023-11-01 | $42.62 | $42.62 | $40.80 | $41.60 | $41.60 | 2,183,701 |
| 2023-10-31 | $41.30 | $42.61 | $40.98 | $42.52 | $42.52 | 1,152,284 |
| 2023-10-30 | $41.42 | $41.87 | $39.72 | $41.13 | $41.13 | 1,053,567 |
| 2023-10-27 | $42.15 | $42.15 | $40.87 | $41.17 | $41.17 | 993,470 |
| 2023-10-26 | $41.87 | $42.08 | $40.75 | $41.28 | $41.28 | 893,624 |
| 2023-10-25 | $42.36 | $42.69 | $41.49 | $42.04 | $42.04 | 896,715 |
| 2023-10-24 | $40.45 | $43.23 | $40.29 | $42.80 | $42.80 | 1,962,306 |
| 2023-10-23 | $40.28 | $40.80 | $39.77 | $40.27 | $40.27 | 1,105,749 |
| 2023-10-20 | $40.08 | $41.14 | $39.97 | $40.92 | $40.92 | 941,294 |
| 2023-10-19 | $40.87 | $40.99 | $39.94 | $40.12 | $40.12 | 685,811 |
| 2023-10-18 | $41.93 | $41.93 | $40.73 | $40.90 | $40.90 | 1,082,833 |
| 2023-10-17 | $41.23 | $43.16 | $41.14 | $42.30 | $42.30 | 1,045,269 |
| 2023-10-16 | $41.29 | $41.51 | $40.12 | $40.96 | $40.96 | 639,913 |
| 2023-10-13 | $40.27 | $41.04 | $39.60 | $40.89 | $40.89 | 1,425,752 |
| 2023-10-12 | $41.80 | $41.99 | $39.85 | $40.29 | $40.29 | 1,234,601 |
| 2023-10-11 | $41.32 | $42.23 | $41.32 | $42.04 | $42.04 | 886,239 |
| 2023-10-10 | $40.61 | $42.07 | $40.61 | $41.15 | $41.15 | 1,362,744 |
| 2023-10-09 | $40.02 | $40.96 | $39.37 | $40.63 | $40.63 | 1,357,879 |
| 2023-10-06 | $39.33 | $40.31 | $38.81 | $40.12 | $40.12 | 2,460,690 |
| 2023-10-05 | $43.02 | $43.23 | $40.04 | $40.07 | $40.07 | 3,141,873 |
| 2023-10-04 | $43.99 | $44.56 | $43.69 | $44.27 | $44.27 | 2,065,859 |
| 2023-10-03 | $46.01 | $46.14 | $44.08 | $44.23 | $44.23 | 1,873,127 |
| 2023-10-02 | $48.00 | $48.06 | $46.07 | $46.21 | $46.21 | 1,508,360 |
| 2023-09-29 | $48.74 | $49.44 | $47.86 | $48.22 | $48.22 | 875,017 |
| 2023-09-28 | $46.47 | $47.96 | $45.80 | $47.62 | $47.62 | 913,817 |
| 2023-09-27 | $46.12 | $46.79 | $45.39 | $46.03 | $46.03 | 1,732,075 |
| 2023-09-26 | $47.14 | $47.60 | $46.42 | $46.44 | $46.44 | 808,471 |
| 2023-09-25 | $47.10 | $47.62 | $46.64 | $47.51 | $47.51 | 1,043,669 |
| 2023-09-22 | $48.11 | $48.30 | $47.37 | $47.40 | $47.40 | 927,816 |
| 2023-09-21 | $48.84 | $49.10 | $47.74 | $47.80 | $47.80 | 1,540,173 |
| 2023-09-20 | $48.62 | $49.87 | $48.61 | $49.55 | $49.55 | 1,570,314 |
| 2023-09-19 | $48.08 | $48.87 | $47.81 | $48.42 | $48.42 | 1,288,273 |
| 2023-09-18 | $47.60 | $48.78 | $47.25 | $48.32 | $48.32 | 1,349,877 |
| 2023-09-15 | $47.76 | $47.98 | $47.24 | $47.67 | $47.67 | 1,398,806 |
| 2023-09-14 | $47.10 | $48.38 | $47.10 | $48.04 | $48.04 | 1,179,380 |
| 2023-09-13 | $46.50 | $47.59 | $46.45 | $46.82 | $46.82 | 906,883 |
| 2023-09-12 | $46.55 | $47.20 | $46.38 | $46.55 | $46.55 | 959,478 |
| 2023-09-11 | $47.45 | $47.70 | $46.67 | $46.92 | $46.92 | 1,000,250 |
| 2023-09-08 | $47.94 | $48.20 | $47.28 | $47.29 | $47.29 | 631,422 |
| 2023-09-07 | $48.19 | $48.50 | $47.48 | $47.79 | $47.79 | 820,099 |
| 2023-09-06 | $49.72 | $50.01 | $47.95 | $48.45 | $48.45 | 1,658,300 |
| 2023-09-05 | $50.55 | $50.70 | $49.51 | $49.72 | $49.72 | 1,285,198 |
| 2023-09-01 | $50.22 | $51.27 | $49.65 | $50.89 | $50.89 | 1,586,111 |
| 2023-08-31 | $48.47 | $50.03 | $48.17 | $49.95 | $49.95 | 1,799,404 |
| 2023-08-30 | $48.08 | $49.23 | $47.56 | $48.58 | $48.58 | 1,112,297 |
| 2023-08-29 | $46.88 | $48.52 | $46.60 | $48.15 | $48.15 | 1,202,947 |
| 2023-08-28 | $46.58 | $47.28 | $46.06 | $46.88 | $46.88 | 912,157 |
| 2023-08-25 | $46.37 | $46.82 | $45.34 | $46.65 | $46.65 | 986,928 |
| 2023-08-24 | $47.60 | $47.71 | $45.71 | $46.03 | $46.03 | 1,189,446 |
| 2023-08-23 | $45.92 | $47.99 | $45.71 | $47.80 | $47.80 | 1,125,895 |
| 2023-08-22 | $46.00 | $46.77 | $45.50 | $46.71 | $46.71 | 1,323,832 |
| 2023-08-21 | $45.45 | $46.49 | $45.42 | $46.32 | $46.32 | 1,085,879 |
| 2023-08-18 | $44.54 | $45.66 | $44.40 | $45.45 | $45.45 | 1,185,127 |
| 2023-08-17 | $47.00 | $47.19 | $44.35 | $44.82 | $44.82 | 1,700,390 |
| 2023-08-16 | $46.23 | $47.28 | $45.94 | $46.72 | $46.72 | 2,331,912 |
| 2023-08-15 | $44.88 | $46.03 | $44.07 | $45.75 | $45.75 | 1,700,438 |
| 2023-08-14 | $44.79 | $45.11 | $44.32 | $44.94 | $44.94 | 1,459,770 |
| 2023-08-11 | $46.53 | $46.88 | $44.38 | $44.90 | $44.90 | 2,372,139 |
| 2023-08-10 | $45.49 | $48.93 | $44.89 | $46.42 | $46.42 | 7,540,805 |
| 2023-08-09 | $40.12 | $40.29 | $39.46 | $39.56 | $39.56 | 1,498,864 |
| 2023-08-08 | $41.17 | $41.29 | $39.96 | $40.12 | $40.12 | 1,257,181 |
| 2023-08-07 | $41.66 | $42.10 | $41.40 | $41.71 | $41.71 | 1,042,457 |
| 2023-08-04 | $41.18 | $41.83 | $40.62 | $41.29 | $41.29 | 597,534 |
| 2023-08-03 | $40.52 | $41.39 | $40.46 | $40.90 | $40.90 | 853,443 |
| 2023-08-02 | $41.11 | $41.12 | $40.10 | $40.53 | $40.53 | 805,376 |
| 2023-08-01 | $42.13 | $42.30 | $41.43 | $41.83 | $41.83 | 792,115 |
| 2023-07-31 | $42.20 | $42.85 | $41.97 | $42.60 | $42.60 | 837,312 |
| 2023-07-28 | $41.71 | $42.40 | $41.59 | $42.06 | $42.06 | 884,776 |
| 2023-07-27 | $42.48 | $42.93 | $41.21 | $41.33 | $41.33 | 1,483,032 |
| 2023-07-26 | $41.53 | $42.32 | $41.42 | $42.30 | $42.30 | 964,561 |
| 2023-07-25 | $41.63 | $41.94 | $41.44 | $41.50 | $41.50 | 684,310 |
| 2023-07-24 | $41.49 | $42.04 | $41.19 | $41.38 | $41.38 | 1,029,075 |
| 2023-07-21 | $41.45 | $41.74 | $40.93 | $41.29 | $41.29 | 812,449 |
| 2023-07-20 | $41.06 | $41.76 | $40.61 | $40.85 | $40.85 | 1,159,267 |
| 2023-07-19 | $39.39 | $41.06 | $39.39 | $40.89 | $40.89 | 2,125,913 |
| 2023-07-18 | $39.52 | $40.70 | $38.84 | $39.08 | $39.08 | 1,568,261 |
| 2023-07-17 | $40.48 | $40.68 | $39.78 | $39.81 | $39.81 | 2,475,530 |
| 2023-07-14 | $42.14 | $42.61 | $41.77 | $42.59 | $42.59 | 1,071,003 |
| 2023-07-13 | $42.47 | $42.47 | $41.88 | $42.20 | $42.20 | 783,993 |
| 2023-07-12 | $40.51 | $42.48 | $40.14 | $42.28 | $42.28 | 2,006,363 |
| 2023-07-11 | $38.43 | $40.14 | $38.43 | $39.93 | $39.93 | 1,277,298 |
| 2023-07-10 | $38.30 | $38.71 | $37.99 | $38.26 | $38.26 | 791,460 |
| 2023-07-07 | $38.41 | $39.00 | $38.11 | $38.30 | $38.30 | 1,183,374 |
| 2023-07-06 | $38.03 | $38.51 | $37.76 | $38.50 | $38.50 | 1,816,987 |
| 2023-07-05 | $38.65 | $38.85 | $37.95 | $38.50 | $38.50 | 1,249,248 |
| 2023-07-03 | $38.87 | $39.21 | $38.79 | $38.85 | $38.85 | 372,652 |
| 2023-06-30 | $38.96 | $39.19 | $38.32 | $38.84 | $38.84 | 650,491 |
| 2023-06-29 | $38.23 | $39.35 | $38.04 | $38.74 | $38.74 | 1,000,263 |
| 2023-06-28 | $38.29 | $38.40 | $37.83 | $38.31 | $38.31 | 1,100,232 |
| 2023-06-27 | $37.97 | $38.84 | $37.47 | $38.41 | $38.41 | 1,131,083 |
| 2023-06-26 | $36.02 | $37.64 | $35.94 | $37.61 | $37.61 | 1,603,693 |
| 2023-06-23 | $35.83 | $36.45 | $35.48 | $35.90 | $35.90 | 2,671,575 |
| 2023-06-22 | $35.96 | $36.56 | $35.56 | $36.50 | $36.50 | 1,261,890 |
| 2023-06-21 | $35.39 | $35.90 | $35.19 | $35.86 | $35.86 | 1,285,981 |
| 2023-06-20 | $35.07 | $35.57 | $34.70 | $35.51 | $35.51 | 1,070,071 |
| 2023-06-16 | $36.06 | $36.07 | $34.74 | $35.09 | $35.09 | 1,333,963 |
| 2023-06-15 | $36.42 | $36.73 | $35.33 | $35.89 | $35.89 | 1,261,347 |
| 2023-06-14 | $36.81 | $37.73 | $36.52 | $36.99 | $36.99 | 1,078,460 |
| 2023-06-13 | $36.49 | $36.93 | $36.03 | $36.74 | $36.74 | 1,114,439 |
| 2023-06-12 | $36.31 | $36.53 | $35.38 | $36.20 | $36.20 | 907,337 |
| 2023-06-09 | $37.95 | $37.95 | $35.68 | $35.89 | $35.89 | 971,097 |
| 2023-06-08 | $38.08 | $38.39 | $37.20 | $37.59 | $37.59 | 1,146,337 |
| 2023-06-07 | $37.71 | $38.39 | $37.32 | $38.05 | $38.05 | 1,106,168 |
| 2023-06-06 | $35.50 | $37.56 | $35.38 | $37.40 | $37.40 | 945,813 |
| 2023-06-05 | $36.53 | $36.84 | $35.48 | $35.50 | $35.50 | 1,075,900 |
| 2023-06-02 | $36.08 | $37.02 | $35.86 | $36.96 | $36.96 | 965,621 |
| 2023-06-01 | $36.50 | $36.65 | $35.45 | $35.50 | $35.50 | 1,223,431 |
| 2023-05-31 | $36.59 | $36.81 | $35.95 | $36.57 | $36.57 | 1,556,532 |
| 2023-05-30 | $36.83 | $36.98 | $36.40 | $36.82 | $36.82 | 876,830 |
| 2023-05-26 | $36.49 | $37.16 | $35.72 | $36.51 | $36.51 | 1,234,646 |
| 2023-05-25 | $37.85 | $37.97 | $36.63 | $36.86 | $36.86 | 852,790 |
| 2023-05-24 | $38.13 | $38.30 | $37.57 | $37.75 | $37.75 | 1,024,342 |
| 2023-05-23 | $38.50 | $39.14 | $38.13 | $38.14 | $38.14 | 904,658 |
| 2023-05-22 | $39.12 | $39.30 | $38.77 | $38.85 | $38.85 | 1,056,481 |
| 2023-05-19 | $40.64 | $40.67 | $39.25 | $39.33 | $39.33 | 1,244,520 |
| 2023-05-18 | $40.79 | $40.87 | $39.91 | $40.53 | $40.53 | 839,482 |
| 2023-05-17 | $40.63 | $41.47 | $40.11 | $40.86 | $40.86 | 935,151 |
| 2023-05-16 | $41.24 | $41.64 | $40.50 | $40.67 | $40.67 | 759,319 |
| 2023-05-15 | $40.67 | $41.82 | $40.55 | $41.77 | $41.77 | 1,024,066 |
| 2023-05-12 | $43.15 | $43.38 | $40.45 | $40.84 | $40.84 | 1,672,935 |
| 2023-05-11 | $45.11 | $45.32 | $41.74 | $43.18 | $43.18 | 2,284,219 |
| 2023-05-10 | $43.61 | $43.82 | $42.44 | $43.07 | $43.07 | 1,409,923 |
| 2023-05-09 | $43.41 | $43.70 | $43.00 | $43.04 | $43.04 | 947,601 |
| 2023-05-08 | $43.69 | $44.25 | $43.42 | $43.89 | $43.89 | 812,181 |
| 2023-05-05 | $43.60 | $43.82 | $42.81 | $43.49 | $43.49 | 699,121 |
| 2023-05-04 | $43.13 | $43.97 | $42.62 | $42.84 | $42.84 | 1,433,338 |
| 2023-05-03 | $41.98 | $43.60 | $41.90 | $42.71 | $42.71 | 1,739,294 |
| 2023-05-02 | $40.77 | $42.46 | $40.58 | $42.00 | $42.00 | 2,140,832 |
| 2023-05-01 | $39.21 | $41.22 | $39.19 | $40.92 | $40.92 | 1,499,185 |
| 2023-04-28 | $39.09 | $39.88 | $38.87 | $39.45 | $39.45 | 510,783 |
| 2023-04-27 | $38.56 | $39.25 | $37.99 | $39.10 | $39.10 | 1,079,037 |
| 2023-04-26 | $38.45 | $39.38 | $38.03 | $38.33 | $38.33 | 1,103,875 |
| 2023-04-25 | $38.56 | $39.25 | $38.45 | $38.46 | $38.46 | 855,396 |
| 2023-04-24 | $39.32 | $39.70 | $38.80 | $38.88 | $38.88 | 566,515 |
| 2023-04-21 | $38.53 | $39.29 | $38.42 | $39.23 | $39.23 | 692,113 |
| 2023-04-20 | $38.29 | $39.24 | $38.29 | $38.55 | $38.55 | 586,176 |
| 2023-04-19 | $38.27 | $38.89 | $38.13 | $38.76 | $38.76 | 628,245 |
| 2023-04-18 | $39.58 | $39.62 | $38.34 | $38.56 | $38.56 | 767,915 |
| 2023-04-17 | $39.54 | $39.73 | $39.05 | $39.09 | $39.09 | 668,232 |
| 2023-04-14 | $39.64 | $39.99 | $39.38 | $39.58 | $39.58 | 697,841 |
| 2023-04-13 | $39.41 | $39.93 | $38.89 | $39.45 | $39.45 | 1,040,191 |
| 2023-04-12 | $39.68 | $39.73 | $38.45 | $39.16 | $39.16 | 1,163,207 |
| 2023-04-11 | $38.05 | $39.45 | $38.02 | $39.04 | $39.04 | 968,361 |
| 2023-04-10 | $37.18 | $38.00 | $36.89 | $37.86 | $37.86 | 855,948 |
| 2023-04-06 | $37.65 | $37.96 | $37.27 | $37.38 | $37.38 | 860,923 |
| 2023-04-05 | $38.70 | $38.79 | $37.87 | $37.93 | $37.93 | 744,237 |
| 2023-04-04 | $40.29 | $40.43 | $38.93 | $39.25 | $39.25 | 542,876 |
| 2023-04-03 | $39.78 | $40.17 | $39.32 | $40.08 | $40.08 | 630,772 |
| 2023-03-31 | $39.30 | $40.09 | $39.06 | $40.00 | $40.00 | 861,069 |
| 2023-03-30 | $39.35 | $39.60 | $38.80 | $38.99 | $38.99 | 518,443 |
| 2023-03-29 | $39.19 | $39.50 | $38.53 | $38.94 | $38.94 | 623,531 |
| 2023-03-28 | $38.59 | $38.97 | $38.36 | $38.79 | $38.79 | 526,187 |
| 2023-03-27 | $39.41 | $39.60 | $38.44 | $38.62 | $38.62 | 865,513 |
| 2023-03-24 | $38.98 | $39.27 | $38.50 | $39.11 | $39.11 | 761,890 |
| 2023-03-23 | $39.39 | $40.06 | $38.85 | $39.54 | $39.54 | 774,863 |
| 2023-03-22 | $39.38 | $40.31 | $38.87 | $38.88 | $38.88 | 1,030,031 |
| 2023-03-21 | $39.09 | $40.07 | $38.99 | $39.41 | $39.41 | 709,231 |
| 2023-03-20 | $38.45 | $39.36 | $38.07 | $38.49 | $38.49 | 1,004,642 |
| 2023-03-17 | $38.58 | $38.73 | $38.01 | $38.50 | $38.50 | 1,017,538 |
| 2023-03-16 | $38.29 | $39.23 | $37.95 | $38.57 | $38.57 | 897,069 |
| 2023-03-15 | $37.50 | $38.78 | $36.93 | $38.67 | $38.67 | 1,238,616 |
| 2023-03-14 | $39.00 | $39.18 | $37.68 | $38.19 | $38.19 | 946,621 |
| 2023-03-13 | $36.49 | $38.30 | $36.28 | $37.87 | $37.87 | 1,874,226 |
| 2023-03-10 | $37.33 | $37.88 | $36.64 | $37.24 | $37.24 | 2,617,542 |
| 2023-03-09 | $38.80 | $38.92 | $37.60 | $37.67 | $37.67 | 1,234,268 |
| 2023-03-08 | $38.78 | $38.92 | $38.09 | $38.78 | $38.78 | 772,555 |
| 2023-03-07 | $38.38 | $39.43 | $38.20 | $38.78 | $38.78 | 885,371 |
| 2023-03-06 | $39.70 | $39.70 | $38.32 | $38.51 | $38.51 | 1,086,242 |
| 2023-03-03 | $39.31 | $39.75 | $39.17 | $39.47 | $39.47 | 1,233,438 |
| 2023-03-02 | $37.23 | $38.72 | $37.00 | $38.39 | $38.39 | 1,084,517 |
| 2023-03-01 | $39.30 | $39.30 | $37.79 | $37.94 | $37.94 | 1,345,900 |
| 2023-02-28 | $38.89 | $39.34 | $38.45 | $38.98 | $38.98 | 1,820,074 |
| 2023-02-27 | $38.81 | $39.37 | $38.42 | $38.91 | $38.91 | 1,238,040 |
| 2023-02-24 | $38.25 | $38.60 | $37.54 | $38.33 | $38.33 | 1,786,342 |
| 2023-02-23 | $35.00 | $39.93 | $34.80 | $39.31 | $39.31 | 5,917,217 |
| 2023-02-22 | $39.98 | $40.19 | $39.00 | $39.74 | $39.74 | 1,883,633 |
| 2023-02-21 | $40.83 | $41.32 | $38.86 | $39.54 | $39.54 | 1,971,144 |
| 2023-02-17 | $40.59 | $41.86 | $40.37 | $41.67 | $41.67 | 1,642,593 |
| 2023-02-16 | $43.15 | $43.49 | $40.91 | $40.95 | $40.95 | 1,423,970 |
| 2023-02-15 | $42.63 | $44.22 | $42.39 | $44.12 | $44.12 | 708,805 |
| 2023-02-14 | $42.11 | $43.42 | $41.73 | $43.14 | $43.14 | 829,421 |
| 2023-02-13 | $41.11 | $42.85 | $40.70 | $42.60 | $42.60 | 1,197,580 |
| 2023-02-10 | $40.74 | $41.02 | $39.61 | $40.78 | $40.78 | 1,440,688 |
| 2023-02-09 | $44.04 | $44.28 | $41.33 | $41.35 | $41.35 | 1,317,408 |
| 2023-02-08 | $44.22 | $44.57 | $43.18 | $43.52 | $43.52 | 1,592,384 |
| 2023-02-07 | $43.64 | $44.73 | $42.55 | $44.63 | $44.63 | 2,428,128 |
| 2023-02-06 | $46.70 | $47.27 | $46.10 | $46.25 | $46.25 | 878,740 |
| 2023-02-03 | $46.78 | $48.53 | $46.21 | $47.60 | $47.60 | 1,094,710 |
| 2023-02-02 | $47.00 | $49.02 | $46.91 | $48.25 | $48.25 | 950,491 |
| 2023-02-01 | $44.78 | $46.69 | $44.31 | $46.26 | $46.26 | 1,222,523 |
| 2023-01-31 | $43.88 | $44.78 | $43.88 | $44.76 | $44.76 | 736,197 |
| 2023-01-30 | $43.96 | $45.25 | $43.73 | $43.73 | $43.73 | 871,703 |
| 2023-01-27 | $43.87 | $45.03 | $43.61 | $44.64 | $44.64 | 1,133,759 |
| 2023-01-26 | $43.91 | $44.23 | $43.04 | $44.10 | $44.10 | 1,246,023 |
| 2023-01-25 | $42.10 | $43.07 | $41.58 | $42.94 | $42.94 | 1,041,085 |
| 2023-01-24 | $37.99 | $43.94 | $37.99 | $42.82 | $42.82 | 774,924 |
| 2023-01-23 | $43.19 | $44.32 | $42.57 | $44.01 | $44.01 | 1,107,461 |
| 2023-01-20 | $42.19 | $43.20 | $41.97 | $42.93 | $42.93 | 1,195,958 |
| 2023-01-19 | $41.13 | $42.20 | $40.92 | $41.96 | $41.96 | 1,484,723 |
| 2023-01-18 | $43.56 | $44.23 | $40.44 | $41.83 | $41.83 | 4,044,618 |
| 2023-01-17 | $44.49 | $45.51 | $44.35 | $45.21 | $45.21 | 1,231,703 |
| 2023-01-13 | $43.65 | $45.63 | $43.65 | $44.98 | $44.98 | 1,278,651 |
| 2023-01-12 | $44.40 | $44.95 | $43.27 | $44.59 | $44.59 | 1,087,718 |
| 2023-01-11 | $42.76 | $44.40 | $42.37 | $43.99 | $43.99 | 1,006,936 |
| 2023-01-10 | $42.72 | $43.09 | $41.59 | $42.36 | $42.36 | 803,100 |
| 2023-01-09 | $42.40 | $43.09 | $41.63 | $42.73 | $42.73 | 910,529 |
| 2023-01-06 | $42.06 | $42.73 | $40.58 | $41.88 | $41.88 | 1,090,996 |
| 2023-01-05 | $41.52 | $41.80 | $41.00 | $41.69 | $41.69 | 886,000 |
| 2023-01-04 | $41.04 | $42.56 | $40.76 | $42.18 | $42.18 | 1,136,632 |
| 2023-01-03 | $42.23 | $42.63 | $39.79 | $40.27 | $40.27 | 812,912 |
| 2022-12-30 | $40.55 | $41.42 | $40.21 | $41.31 | $41.31 | 538,117 |
| 2022-12-29 | $40.48 | $41.71 | $40.01 | $41.38 | $41.38 | 885,657 |
| 2022-12-28 | $40.83 | $40.92 | $39.50 | $39.81 | $39.81 | 776,299 |
| 2022-12-27 | $41.34 | $41.34 | $40.43 | $40.70 | $40.70 | 571,344 |
| 2022-12-23 | $40.94 | $41.54 | $40.37 | $41.54 | $41.54 | 505,295 |
| 2022-12-22 | $40.95 | $41.06 | $40.11 | $40.93 | $40.93 | 749,094 |
| 2022-12-21 | $41.47 | $42.02 | $41.02 | $41.65 | $41.65 | 974,703 |
| 2022-12-20 | $40.05 | $40.97 | $39.73 | $40.76 | $40.76 | 1,087,094 |
| 2022-12-19 | $41.92 | $41.92 | $40.59 | $40.74 | $40.74 | 994,388 |
| 2022-12-16 | $42.62 | $43.35 | $41.80 | $41.95 | $41.95 | 2,123,453 |
| 2022-12-15 | $44.52 | $44.82 | $43.05 | $43.11 | $43.11 | 1,050,221 |
| 2022-12-14 | $45.79 | $46.63 | $45.23 | $45.72 | $45.72 | 926,428 |
| 2022-12-13 | $48.00 | $48.44 | $45.31 | $46.04 | $46.04 | 1,280,918 |
| 2022-12-12 | $44.63 | $45.58 | $44.12 | $45.55 | $45.55 | 1,014,215 |
| 2022-12-09 | $44.78 | $45.59 | $44.14 | $44.66 | $44.66 | 944,342 |
| 2022-12-08 | $44.15 | $45.35 | $43.78 | $45.28 | $45.28 | 901,088 |
| 2022-12-07 | $42.64 | $44.00 | $42.20 | $43.63 | $43.63 | 846,808 |
| 2022-12-06 | $45.18 | $45.25 | $42.56 | $42.85 | $42.85 | 1,522,512 |
| 2022-12-05 | $46.45 | $46.98 | $44.91 | $45.28 | $45.28 | 1,107,656 |
| 2022-12-02 | $45.53 | $47.87 | $44.80 | $46.99 | $46.99 | 1,319,035 |
| 2022-12-01 | $45.05 | $46.40 | $44.78 | $46.24 | $46.24 | 1,779,026 |
| 2022-11-30 | $42.59 | $44.95 | $42.04 | $44.89 | $44.89 | 1,587,350 |
| 2022-11-29 | $41.38 | $43.07 | $41.13 | $42.24 | $42.24 | 1,572,453 |
| 2022-11-28 | $40.23 | $41.39 | $40.23 | $41.25 | $41.25 | 928,666 |
| 2022-11-25 | $40.83 | $41.01 | $40.53 | $40.85 | $40.85 | 237,478 |
| 2022-11-23 | $41.31 | $41.55 | $40.61 | $41.04 | $41.04 | 745,837 |
| 2022-11-22 | $40.95 | $41.19 | $40.06 | $41.10 | $41.10 | 884,262 |
| 2022-11-21 | $41.63 | $41.90 | $40.50 | $41.05 | $41.05 | 1,452,397 |
| 2022-11-18 | $43.48 | $44.19 | $41.57 | $42.16 | $42.16 | 1,548,239 |
| 2022-11-17 | $42.85 | $43.61 | $42.43 | $42.90 | $42.90 | 1,420,783 |
| 2022-11-16 | $43.51 | $43.78 | $42.55 | $43.04 | $43.04 | 1,116,298 |
| 2022-11-15 | $45.60 | $46.15 | $43.83 | $44.22 | $44.22 | 2,075,807 |
| 2022-11-14 | $44.00 | $44.95 | $42.80 | $44.15 | $44.15 | 1,801,134 |
| 2022-11-11 | $37.15 | $45.19 | $37.15 | $43.91 | $43.91 | 4,195,548 |
| 2022-11-10 | $35.72 | $40.10 | $35.52 | $39.92 | $39.92 | 4,482,238 |
| 2022-11-09 | $31.51 | $31.55 | $30.08 | $30.34 | $30.34 | 2,193,268 |
| 2022-11-08 | $31.72 | $32.48 | $31.10 | $31.93 | $31.93 | 1,079,934 |
| 2022-11-07 | $31.79 | $31.79 | $30.43 | $31.45 | $31.45 | 907,686 |
| 2022-11-04 | $32.11 | $32.47 | $30.79 | $31.53 | $31.53 | 1,160,670 |
| 2022-11-03 | $30.04 | $31.58 | $29.78 | $31.30 | $31.30 | 1,464,825 |
| 2022-11-02 | $32.23 | $32.36 | $30.66 | $30.70 | $30.70 | 1,224,646 |
| 2022-11-01 | $32.91 | $33.39 | $32.18 | $32.50 | $32.50 | 794,230 |
| 2022-10-31 | $32.55 | $32.90 | $31.93 | $32.08 | $32.08 | 1,266,627 |
| 2022-10-28 | $31.66 | $32.72 | $31.13 | $32.70 | $32.70 | 987,451 |
| 2022-10-27 | $32.64 | $33.00 | $31.83 | $31.92 | $31.92 | 1,078,799 |
| 2022-10-26 | $31.36 | $33.27 | $31.36 | $32.58 | $32.58 | 1,033,992 |
| 2022-10-25 | $30.29 | $31.82 | $30.29 | $31.71 | $31.71 | 981,711 |
| 2022-10-24 | $29.79 | $30.36 | $29.35 | $29.99 | $29.99 | 835,594 |
| 2022-10-21 | $29.49 | $30.04 | $29.00 | $29.89 | $29.89 | 792,182 |
| 2022-10-20 | $29.68 | $30.61 | $29.08 | $29.47 | $29.47 | 2,027,758 |
| 2022-10-19 | $30.76 | $30.92 | $29.11 | $29.66 | $29.66 | 1,803,648 |
| 2022-10-18 | $32.21 | $32.59 | $31.06 | $31.42 | $31.42 | 989,702 |
| 2022-10-17 | $30.51 | $31.06 | $30.16 | $31.02 | $31.02 | 1,310,342 |
| 2022-10-14 | $31.03 | $31.29 | $29.47 | $29.70 | $29.70 | 1,233,892 |
| 2022-10-13 | $29.41 | $31.32 | $29.04 | $30.60 | $30.60 | 1,232,790 |
| 2022-10-12 | $30.38 | $30.75 | $29.90 | $30.54 | $30.54 | 1,278,843 |
| 2022-10-11 | $30.00 | $31.04 | $29.28 | $30.45 | $30.45 | 1,272,839 |
| 2022-10-10 | $29.89 | $30.05 | $28.75 | $29.89 | $29.89 | 1,676,980 |
| 2022-10-07 | $30.06 | $30.40 | $28.89 | $29.57 | $29.57 | 1,922,111 |
| 2022-10-06 | $31.16 | $31.88 | $30.75 | $30.85 | $30.85 | 1,083,988 |
| 2022-10-05 | $30.71 | $31.39 | $30.14 | $31.19 | $31.19 | 1,981,564 |
| 2022-10-04 | $30.33 | $31.99 | $30.19 | $31.96 | $31.96 | 1,819,597 |
| 2022-10-03 | $29.01 | $29.86 | $28.61 | $29.50 | $29.50 | 1,402,404 |
| 2022-09-30 | $28.60 | $29.44 | $27.86 | $28.52 | $28.52 | 1,775,148 |
| 2022-09-29 | $29.44 | $29.51 | $28.57 | $28.96 | $28.96 | 1,461,674 |
| 2022-09-28 | $30.30 | $30.88 | $29.86 | $30.20 | $30.20 | 1,321,669 |
| 2022-09-27 | $29.72 | $30.22 | $29.10 | $29.96 | $29.96 | 1,790,963 |
| 2022-09-26 | $30.90 | $31.70 | $29.27 | $29.30 | $29.30 | 2,142,048 |
| 2022-09-23 | $29.76 | $31.18 | $29.50 | $31.04 | $31.04 | 3,788,857 |
| 2022-09-22 | $33.55 | $33.84 | $31.80 | $32.34 | $32.34 | 1,919,271 |
| 2022-09-21 | $34.28 | $35.64 | $33.75 | $33.81 | $33.81 | 986,663 |
| 2022-09-20 | $35.00 | $35.15 | $33.65 | $34.08 | $34.08 | 1,304,058 |
| 2022-09-19 | $34.36 | $35.81 | $34.28 | $35.54 | $35.54 | 1,254,030 |
| 2022-09-16 | $34.54 | $35.10 | $33.87 | $34.58 | $34.58 | 1,654,636 |
| 2022-09-15 | $35.63 | $36.90 | $35.16 | $35.50 | $35.50 | 971,909 |
| 2022-09-14 | $36.38 | $36.44 | $35.10 | $35.79 | $35.79 | 1,109,667 |
| 2022-09-13 | $37.00 | $37.29 | $36.11 | $36.25 | $36.25 | 1,444,991 |
| 2022-09-12 | $38.76 | $39.89 | $38.61 | $39.11 | $39.11 | 938,226 |
| 2022-09-09 | $37.86 | $39.16 | $37.75 | $38.63 | $38.63 | 1,077,580 |
| 2022-09-08 | $36.25 | $37.68 | $35.96 | $37.62 | $37.62 | 897,024 |
| 2022-09-07 | $35.43 | $36.88 | $35.27 | $36.80 | $36.80 | 1,402,551 |
| 2022-09-06 | $35.77 | $36.13 | $34.41 | $35.39 | $35.39 | 1,054,785 |
| 2022-09-02 | $36.76 | $37.54 | $35.43 | $35.70 | $35.70 | 1,366,238 |
| 2022-09-01 | $36.20 | $36.74 | $35.35 | $36.52 | $36.52 | 914,807 |
| 2022-08-31 | $37.45 | $37.90 | $36.54 | $36.89 | $36.89 | 1,491,665 |
| 2022-08-30 | $37.74 | $38.10 | $36.50 | $37.15 | $37.15 | 1,502,394 |
| 2022-08-29 | $37.69 | $38.31 | $36.89 | $37.13 | $37.13 | 1,006,729 |
| 2022-08-26 | $40.76 | $40.76 | $38.01 | $38.11 | $38.11 | 1,120,873 |
| 2022-08-25 | $40.14 | $40.90 | $39.59 | $40.69 | $40.69 | 904,254 |
| 2022-08-24 | $40.40 | $40.98 | $39.65 | $40.23 | $40.23 | 798,239 |
| 2022-08-23 | $41.00 | $41.50 | $40.28 | $40.77 | $40.77 | 827,405 |
| 2022-08-22 | $40.82 | $41.66 | $40.60 | $41.05 | $41.05 | 1,313,430 |
| 2022-08-19 | $44.27 | $44.29 | $41.66 | $41.81 | $41.81 | 1,283,781 |
| 2022-08-18 | $44.40 | $45.06 | $43.76 | $45.02 | $45.02 | 665,899 |
| 2022-08-17 | $46.06 | $46.09 | $44.46 | $44.77 | $44.77 | 951,677 |
| 2022-08-16 | $45.31 | $47.70 | $45.09 | $47.29 | $47.29 | 903,914 |
| 2022-08-15 | $45.22 | $45.93 | $44.44 | $45.57 | $45.57 | 900,912 |
| 2022-08-12 | $45.49 | $45.78 | $44.71 | $45.67 | $45.67 | 715,283 |
| 2022-08-11 | $44.99 | $46.46 | $44.57 | $44.99 | $44.99 | 1,010,976 |
| 2022-08-10 | $44.32 | $45.58 | $43.97 | $44.19 | $44.19 | 1,522,341 |
| 2022-08-09 | $45.75 | $45.88 | $42.59 | $42.70 | $42.70 | 1,582,812 |
| 2022-08-08 | $44.96 | $47.46 | $44.96 | $46.25 | $46.25 | 1,430,580 |
| 2022-08-05 | $43.69 | $46.36 | $43.15 | $44.94 | $44.94 | 2,041,066 |
| 2022-08-04 | $44.30 | $46.79 | $43.92 | $44.16 | $44.16 | 6,356,302 |
| 2022-08-03 | $52.93 | $55.15 | $52.64 | $54.36 | $54.36 | 2,376,039 |
| 2022-08-02 | $51.15 | $52.29 | $50.81 | $51.80 | $51.80 | 1,112,247 |
| 2022-08-01 | $50.75 | $52.41 | $50.53 | $51.86 | $51.86 | 1,476,736 |
| 2022-07-29 | $48.92 | $50.80 | $48.11 | $50.77 | $50.77 | 1,209,236 |
| 2022-07-28 | $46.20 | $49.22 | $45.42 | $48.84 | $48.84 | 1,204,019 |
| 2022-07-27 | $44.86 | $46.30 | $44.25 | $46.20 | $46.20 | 1,412,487 |
| 2022-07-26 | $47.29 | $47.29 | $44.19 | $44.24 | $44.24 | 1,455,375 |
| 2022-07-25 | $48.40 | $49.13 | $47.61 | $48.27 | $48.27 | 994,442 |
| 2022-07-22 | $50.46 | $51.28 | $49.15 | $49.62 | $49.62 | 846,291 |
| 2022-07-21 | $49.46 | $50.07 | $48.77 | $49.94 | $49.94 | 824,682 |
| 2022-07-20 | $48.29 | $50.42 | $48.03 | $49.78 | $49.78 | 1,573,734 |
| 2022-07-19 | $47.12 | $48.48 | $46.86 | $48.36 | $48.36 | 1,061,750 |
| 2022-07-18 | $46.55 | $47.98 | $46.28 | $46.44 | $46.44 | 1,020,452 |
| 2022-07-15 | $46.04 | $46.34 | $45.03 | $45.28 | $45.28 | 1,015,728 |
| 2022-07-14 | $45.96 | $45.96 | $44.00 | $45.31 | $45.31 | 758,907 |
| 2022-07-13 | $43.91 | $47.10 | $43.46 | $46.45 | $46.45 | 1,201,595 |
| 2022-07-12 | $46.19 | $47.25 | $45.47 | $45.88 | $45.88 | 1,021,214 |
| 2022-07-11 | $46.84 | $47.37 | $45.67 | $45.78 | $45.78 | 816,616 |
| 2022-07-08 | $48.23 | $48.38 | $46.86 | $47.17 | $47.17 | 723,810 |
| 2022-07-07 | $46.25 | $48.38 | $46.14 | $48.33 | $48.33 | 1,089,389 |
| 2022-07-06 | $47.26 | $47.66 | $45.73 | $46.10 | $46.10 | 843,613 |
| 2022-07-05 | $44.39 | $47.04 | $43.74 | $46.99 | $46.99 | 1,056,377 |
| 2022-07-01 | $43.33 | $44.72 | $42.78 | $44.59 | $44.59 | 1,050,141 |
| 2022-06-30 | $44.05 | $44.17 | $42.90 | $43.27 | $43.27 | 1,185,321 |
| 2022-06-29 | $44.93 | $45.14 | $43.77 | $44.97 | $44.97 | 1,217,514 |
| 2022-06-28 | $47.70 | $48.33 | $45.20 | $45.25 | $45.25 | 1,121,139 |
| 2022-06-27 | $48.89 | $49.31 | $47.18 | $47.41 | $47.41 | 1,457,715 |
| 2022-06-24 | $45.59 | $48.63 | $45.45 | $48.46 | $48.46 | 1,688,498 |
| 2022-06-23 | $43.64 | $45.75 | $43.47 | $45.24 | $45.24 | 1,093,179 |
| 2022-06-22 | $42.47 | $43.31 | $42.15 | $42.95 | $42.95 | 1,275,191 |
| 2022-06-21 | $42.56 | $43.29 | $42.24 | $43.06 | $43.06 | 1,412,280 |
| 2022-06-17 | $41.99 | $42.72 | $41.38 | $41.83 | $41.83 | 1,739,740 |
| 2022-06-16 | $41.02 | $41.58 | $40.38 | $41.20 | $41.20 | 1,340,528 |
| 2022-06-15 | $42.97 | $43.49 | $41.86 | $42.56 | $42.56 | 1,294,123 |
| 2022-06-14 | $41.95 | $42.65 | $41.51 | $42.36 | $42.36 | 982,298 |
| 2022-06-13 | $42.88 | $43.22 | $41.13 | $41.94 | $41.94 | 1,377,988 |
| 2022-06-10 | $45.07 | $45.90 | $44.01 | $44.67 | $44.67 | 1,158,505 |
| 2022-06-09 | $46.28 | $46.79 | $45.28 | $45.95 | $45.95 | 1,210,070 |
| 2022-06-08 | $47.38 | $48.00 | $46.43 | $46.81 | $46.81 | 718,298 |
| 2022-06-07 | $46.17 | $48.05 | $45.66 | $47.93 | $47.93 | 932,086 |
| 2022-06-06 | $46.81 | $47.45 | $45.58 | $47.10 | $47.10 | 860,198 |
| 2022-06-03 | $46.77 | $47.40 | $46.00 | $46.38 | $46.38 | 808,907 |
| 2022-06-02 | $45.62 | $47.92 | $45.61 | $47.76 | $47.76 | 1,023,672 |
| 2022-06-01 | $45.83 | $46.37 | $43.91 | $45.24 | $45.24 | 1,357,201 |
| 2022-05-31 | $46.33 | $46.49 | $44.90 | $45.75 | $45.75 | 1,158,495 |
| 2022-05-27 | $46.14 | $46.80 | $45.41 | $46.11 | $46.11 | 1,309,614 |
| 2022-05-26 | $42.07 | $45.88 | $42.07 | $45.33 | $45.33 | 3,196,604 |
| 2022-05-25 | $39.50 | $42.83 | $38.77 | $41.65 | $41.65 | 4,354,107 |
| 2022-05-24 | $43.34 | $43.45 | $39.83 | $40.50 | $40.50 | 2,870,939 |
| 2022-05-23 | $45.09 | $45.43 | $43.21 | $44.06 | $44.06 | 1,542,635 |
| 2022-05-20 | $46.46 | $46.88 | $43.47 | $45.46 | $45.46 | 1,520,635 |
| 2022-05-19 | $44.98 | $46.34 | $44.42 | $45.63 | $45.63 | 1,992,219 |
| 2022-05-18 | $47.83 | $48.32 | $45.05 | $45.61 | $45.61 | 2,303,490 |
| 2022-05-17 | $48.61 | $50.09 | $47.55 | $49.48 | $49.48 | 2,028,887 |
| 2022-05-16 | $47.11 | $48.13 | $46.57 | $47.22 | $47.22 | 998,547 |
| 2022-05-13 | $45.86 | $48.92 | $45.86 | $47.92 | $47.92 | 1,390,708 |
| 2022-05-12 | $43.00 | $46.44 | $42.09 | $45.30 | $45.30 | 2,331,065 |
| 2022-05-11 | $45.12 | $47.30 | $43.25 | $43.82 | $43.82 | 3,779,062 |
| 2022-05-10 | $46.41 | $47.43 | $43.12 | $43.97 | $43.97 | 2,874,548 |
| 2022-05-09 | $46.45 | $47.97 | $45.52 | $45.70 | $45.70 | 1,964,308 |
| 2022-05-06 | $49.49 | $49.49 | $45.77 | $47.25 | $47.25 | 1,367,882 |
| 2022-05-05 | $53.00 | $53.00 | $49.23 | $50.14 | $50.14 | 1,096,889 |
| 2022-05-04 | $51.87 | $54.13 | $50.31 | $53.96 | $53.96 | 2,335,288 |
| 2022-05-03 | $50.73 | $52.05 | $49.74 | $51.87 | $51.87 | 1,342,353 |
| 2022-05-02 | $48.86 | $51.23 | $48.44 | $51.03 | $51.03 | 1,596,689 |
| 2022-04-29 | $51.39 | $51.89 | $48.70 | $48.87 | $48.87 | 1,281,855 |
| 2022-04-28 | $51.30 | $51.99 | $49.56 | $51.29 | $51.29 | 1,350,371 |
| 2022-04-27 | $49.50 | $50.98 | $49.34 | $50.27 | $50.27 | 1,113,762 |
| 2022-04-26 | $52.56 | $53.26 | $50.05 | $50.06 | $50.06 | 1,039,843 |
| 2022-04-25 | $50.12 | $53.27 | $49.64 | $53.25 | $53.25 | 1,445,914 |
| 2022-04-22 | $52.77 | $52.92 | $50.13 | $50.62 | $50.62 | 1,258,021 |
| 2022-04-21 | $56.84 | $57.12 | $52.90 | $53.00 | $53.00 | 1,424,908 |
| 2022-04-20 | $57.04 | $57.31 | $55.09 | $55.82 | $55.82 | 1,180,721 |
| 2022-04-19 | $54.24 | $57.39 | $53.98 | $56.32 | $56.32 | 1,165,097 |
| 2022-04-18 | $54.21 | $54.83 | $52.68 | $54.40 | $54.40 | 1,053,599 |
| 2022-04-14 | $56.56 | $57.33 | $54.07 | $54.27 | $54.27 | 877,575 |
| 2022-04-13 | $54.30 | $56.95 | $54.30 | $56.59 | $56.59 | 850,255 |
| 2022-04-12 | $55.32 | $58.46 | $54.40 | $54.55 | $54.55 | 1,352,551 |
| 2022-04-11 | $52.88 | $54.80 | $52.61 | $54.20 | $54.20 | 1,642,623 |
| 2022-04-08 | $56.74 | $56.74 | $53.95 | $54.15 | $54.15 | 1,285,267 |
| 2022-04-07 | $58.30 | $58.30 | $54.26 | $56.72 | $56.72 | 2,352,863 |
| 2022-04-06 | $58.25 | $58.40 | $54.06 | $54.96 | $54.96 | 2,121,922 |
| 2022-04-05 | $61.35 | $61.63 | $59.35 | $59.49 | $59.49 | 964,608 |
| 2022-04-04 | $61.39 | $61.95 | $60.67 | $61.35 | $61.35 | 1,050,334 |
| 2022-04-01 | $60.34 | $61.67 | $59.87 | $61.35 | $61.35 | 1,345,696 |
| 2022-03-31 | $63.45 | $63.66 | $59.59 | $59.98 | $59.98 | 1,801,569 |
| 2022-03-30 | $63.15 | $65.46 | $62.34 | $63.51 | $63.51 | 2,945,495 |
| 2022-03-29 | $58.46 | $62.16 | $58.12 | $61.30 | $61.30 | 1,342,681 |
| 2022-03-28 | $56.63 | $57.52 | $56.10 | $57.09 | $57.09 | 1,288,025 |
| 2022-03-25 | $58.76 | $58.90 | $56.18 | $56.50 | $56.50 | 1,134,453 |
| 2022-03-24 | $58.72 | $59.05 | $56.82 | $58.48 | $58.48 | 868,422 |
| 2022-03-23 | $60.54 | $61.05 | $58.63 | $58.73 | $58.73 | 624,771 |
| 2022-03-22 | $60.75 | $61.43 | $59.75 | $60.79 | $60.79 | 877,951 |
| 2022-03-21 | $62.16 | $62.29 | $58.89 | $60.04 | $60.04 | 878,718 |
| 2022-03-18 | $61.15 | $62.42 | $61.01 | $62.25 | $62.25 | 1,342,145 |
| 2022-03-17 | $60.15 | $62.14 | $59.57 | $61.24 | $61.24 | 911,480 |
| 2022-03-16 | $59.55 | $60.89 | $57.52 | $60.03 | $60.03 | 1,209,799 |
| 2022-03-15 | $55.60 | $58.90 | $55.60 | $58.76 | $58.76 | 920,736 |
| 2022-03-14 | $57.36 | $57.81 | $54.76 | $55.50 | $55.50 | 1,276,282 |
| 2022-03-11 | $61.16 | $61.48 | $57.07 | $57.24 | $57.24 | 1,162,634 |
| 2022-03-10 | $59.29 | $61.14 | $58.12 | $60.57 | $60.57 | 1,223,181 |
| 2022-03-09 | $60.36 | $62.16 | $60.16 | $60.49 | $60.49 | 1,172,347 |
| 2022-03-08 | $57.60 | $60.44 | $56.92 | $58.80 | $58.80 | 1,209,833 |
| 2022-03-07 | $60.73 | $60.95 | $57.25 | $57.73 | $57.73 | 1,424,251 |
| 2022-03-04 | $61.33 | $61.33 | $58.34 | $60.31 | $60.31 | 1,221,021 |
| 2022-03-03 | $64.50 | $64.62 | $61.22 | $61.68 | $61.68 | 891,097 |
| 2022-03-02 | $60.86 | $64.00 | $60.60 | $63.57 | $63.57 | 1,255,923 |
| 2022-03-01 | $62.52 | $63.68 | $60.70 | $61.25 | $61.25 | 1,222,543 |
| 2022-02-28 | $60.66 | $61.75 | $60.01 | $61.56 | $61.56 | 986,722 |
| 2022-02-25 | $58.22 | $61.58 | $57.10 | $61.20 | $61.20 | 1,754,023 |
| 2022-02-24 | $54.71 | $58.25 | $54.00 | $58.20 | $58.20 | 1,690,417 |
| 2022-02-23 | $59.18 | $60.10 | $57.04 | $57.13 | $57.13 | 1,061,552 |
| 2022-02-22 | $59.75 | $60.90 | $57.16 | $58.75 | $58.75 | 1,843,117 |
| 2022-02-18 | $62.19 | $62.99 | $60.22 | $60.29 | $60.29 | 1,428,469 |
| 2022-02-17 | $63.70 | $65.50 | $60.25 | $62.21 | $62.21 | 3,593,415 |
| 2022-02-16 | $65.50 | $66.65 | $64.57 | $65.51 | $65.51 | 2,105,621 |
| 2022-02-15 | $64.28 | $66.85 | $64.28 | $66.54 | $66.54 | 1,142,687 |
| 2022-02-14 | $65.11 | $66.18 | $63.18 | $63.43 | $63.43 | 1,749,484 |
| 2022-02-11 | $67.93 | $68.55 | $64.93 | $65.44 | $65.44 | 688,274 |
| 2022-02-10 | $66.59 | $69.90 | $66.04 | $67.46 | $67.46 | 1,035,710 |
| 2022-02-09 | $68.21 | $69.15 | $67.21 | $68.62 | $68.62 | 888,638 |
| 2022-02-08 | $65.02 | $67.33 | $65.00 | $67.06 | $67.06 | 792,001 |
| 2022-02-07 | $66.03 | $67.15 | $65.13 | $65.95 | $65.95 | 868,192 |
| 2022-02-04 | $63.64 | $66.29 | $63.46 | $65.68 | $65.68 | 1,108,394 |
| 2022-02-03 | $65.40 | $66.95 | $63.66 | $63.69 | $63.69 | 693,280 |
| 2022-02-02 | $68.75 | $68.75 | $65.87 | $66.65 | $66.65 | 1,183,034 |
| 2022-02-01 | $66.31 | $68.46 | $64.31 | $68.01 | $68.01 | 1,311,825 |
| 2022-01-31 | $62.54 | $65.65 | $62.31 | $65.58 | $65.58 | 1,077,109 |
| 2022-01-28 | $60.89 | $62.29 | $59.24 | $62.25 | $62.25 | 1,258,779 |
| 2022-01-27 | $63.00 | $63.78 | $59.44 | $60.24 | $60.24 | 1,985,633 |
| 2022-01-26 | $69.18 | $70.57 | $61.49 | $62.68 | $62.68 | 2,025,116 |
| 2022-01-25 | $67.35 | $68.69 | $64.09 | $67.27 | $67.27 | 2,224,713 |
| 2022-01-24 | $64.70 | $69.04 | $63.52 | $69.00 | $69.00 | 1,588,072 |
| 2022-01-21 | $67.14 | $67.89 | $64.64 | $66.53 | $66.53 | 2,065,764 |
| 2022-01-20 | $70.46 | $71.33 | $66.59 | $67.08 | $67.08 | 1,361,568 |
| 2022-01-19 | $69.37 | $70.28 | $67.82 | $69.50 | $69.50 | 1,562,127 |
| 2022-01-18 | $69.47 | $69.88 | $68.12 | $68.57 | $68.57 | 1,857,972 |
| 2022-01-14 | $71.36 | $71.89 | $68.30 | $70.78 | $70.78 | 1,256,189 |
| 2022-01-13 | $74.94 | $75.43 | $72.37 | $72.83 | $72.83 | 771,115 |
| 2022-01-12 | $75.13 | $76.86 | $74.04 | $74.31 | $74.31 | 821,146 |
| 2022-01-11 | $74.49 | $75.08 | $73.44 | $75.00 | $75.00 | 677,670 |
| 2022-01-10 | $72.79 | $74.81 | $71.29 | $74.72 | $74.72 | 1,347,206 |
| 2022-01-07 | $75.77 | $76.62 | $73.06 | $74.27 | $74.27 | 1,117,468 |
| 2022-01-06 | $75.00 | $77.79 | $73.02 | $76.03 | $76.03 | 938,070 |
| 2022-01-05 | $79.83 | $80.15 | $75.52 | $75.68 | $75.68 | 1,382,339 |
| 2022-01-04 | $80.56 | $81.18 | $78.16 | $80.56 | $80.56 | 1,112,098 |
| 2022-01-03 | $82.91 | $83.00 | $80.37 | $81.23 | $81.23 | 948,351 |
| 2021-12-31 | $81.99 | $83.58 | $80.61 | $82.83 | $82.83 | 921,077 |
| 2021-12-30 | $81.83 | $83.45 | $81.83 | $82.38 | $82.38 | 594,084 |
| 2021-12-29 | $81.79 | $82.41 | $80.75 | $81.70 | $81.70 | 860,267 |
| 2021-12-28 | $82.32 | $83.88 | $81.11 | $81.32 | $81.32 | 1,012,570 |
| 2021-12-27 | $83.91 | $84.68 | $83.30 | $83.97 | $83.97 | 573,307 |
| 2021-12-23 | $82.44 | $83.60 | $81.23 | $83.44 | $83.44 | 845,175 |
| 2021-12-22 | $83.06 | $83.71 | $81.55 | $82.40 | $82.40 | 409,846 |
| 2021-12-21 | $80.69 | $83.39 | $80.31 | $82.66 | $82.66 | 883,332 |
| 2021-12-20 | $80.48 | $80.99 | $77.51 | $79.70 | $79.70 | 1,165,629 |
| 2021-12-17 | $80.19 | $83.18 | $78.66 | $81.75 | $81.75 | 2,004,112 |
| 2021-12-16 | $88.19 | $89.75 | $80.50 | $81.05 | $81.05 | 1,986,491 |
| 2021-12-15 | $88.57 | $88.64 | $85.20 | $88.19 | $88.19 | 732,374 |
| 2021-12-14 | $86.68 | $88.52 | $85.40 | $88.01 | $88.01 | 794,707 |
| 2021-12-13 | $89.56 | $89.74 | $85.51 | $87.35 | $87.35 | 1,002,949 |
| 2021-12-10 | $91.04 | $91.61 | $88.26 | $89.97 | $89.97 | 530,244 |
| 2021-12-09 | $93.00 | $94.40 | $90.48 | $90.63 | $90.63 | 579,800 |
| 2021-12-08 | $90.44 | $93.97 | $89.64 | $93.04 | $93.04 | 719,335 |
| 2021-12-07 | $87.15 | $90.87 | $87.14 | $90.54 | $90.54 | 938,108 |
| 2021-12-06 | $85.43 | $86.56 | $83.56 | $85.55 | $85.55 | 906,326 |
| 2021-12-03 | $90.16 | $90.31 | $84.66 | $85.59 | $85.59 | 1,307,340 |
| 2021-12-02 | $87.74 | $89.41 | $85.05 | $88.93 | $88.93 | 1,044,199 |
| 2021-12-01 | $93.34 | $94.88 | $87.08 | $87.18 | $87.18 | 1,059,941 |
| 2021-11-30 | $94.98 | $95.24 | $89.27 | $92.16 | $92.16 | 1,335,982 |
| 2021-11-29 | $98.37 | $98.58 | $95.10 | $95.39 | $95.39 | 521,094 |
| 2021-11-26 | $94.61 | $98.06 | $94.27 | $96.87 | $96.87 | 425,369 |
| 2021-11-24 | $94.50 | $97.02 | $93.25 | $96.73 | $96.73 | 468,131 |
| 2021-11-23 | $99.22 | $99.70 | $94.50 | $96.04 | $96.04 | 1,224,105 |
| 2021-11-22 | $103.50 | $103.96 | $97.85 | $99.83 | $99.83 | 838,677 |
| 2021-11-19 | $104.66 | $107.10 | $102.88 | $103.22 | $103.22 | 954,607 |
| 2021-11-18 | $103.27 | $104.15 | $102.28 | $103.82 | $103.82 | 557,496 |
| 2021-11-17 | $104.86 | $105.88 | $101.47 | $102.70 | $102.70 | 854,580 |
| 2021-11-16 | $101.86 | $105.24 | $101.15 | $104.36 | $104.36 | 823,347 |
| 2021-11-15 | $98.98 | $102.15 | $98.71 | $102.09 | $102.09 | 1,064,718 |
| 2021-11-12 | $97.12 | $98.61 | $95.59 | $98.06 | $98.06 | 1,374,622 |
| 2021-11-11 | $99.59 | $99.59 | $94.95 | $96.61 | $96.61 | 2,144,637 |
| 2021-11-10 | $104.36 | $106.18 | $102.01 | $103.20 | $103.20 | 1,143,171 |
| 2021-11-09 | $104.95 | $107.20 | $104.82 | $106.13 | $106.13 | 823,480 |
| 2021-11-08 | $107.87 | $108.36 | $104.81 | $104.93 | $104.93 | 1,128,357 |
| 2021-11-05 | $107.00 | $108.82 | $105.51 | $107.73 | $107.73 | 935,151 |
| 2021-11-04 | $104.47 | $106.97 | $104.40 | $106.74 | $106.74 | 623,031 |
| 2021-11-03 | $102.20 | $105.09 | $102.06 | $104.37 | $104.37 | 778,810 |
| 2021-11-02 | $100.51 | $101.70 | $99.15 | $101.65 | $101.65 | 628,541 |
| 2021-11-01 | $98.78 | $100.52 | $97.60 | $100.39 | $100.39 | 504,715 |
| 2021-10-29 | $95.04 | $98.62 | $94.73 | $98.33 | $98.33 | 852,755 |
| 2021-10-28 | $93.28 | $95.93 | $93.24 | $95.15 | $95.15 | 533,211 |
| 2021-10-27 | $94.23 | $95.05 | $92.69 | $92.72 | $92.72 | 598,421 |
| 2021-10-26 | $94.62 | $95.93 | $93.67 | $93.99 | $93.99 | 535,584 |
| 2021-10-25 | $93.00 | $95.16 | $92.99 | $94.46 | $94.46 | 583,906 |
| 2021-10-22 | $93.21 | $93.74 | $92.48 | $93.04 | $93.04 | 574,516 |
| 2021-10-21 | $90.19 | $93.14 | $90.17 | $92.72 | $92.72 | 500,154 |
| 2021-10-20 | $90.64 | $91.95 | $89.19 | $89.66 | $89.66 | 410,196 |
| 2021-10-19 | $88.99 | $90.51 | $88.23 | $89.95 | $89.95 | 510,643 |
| 2021-10-18 | $87.85 | $88.83 | $87.29 | $88.60 | $88.60 | 575,332 |
| 2021-10-15 | $89.70 | $90.20 | $88.08 | $88.13 | $88.13 | 561,532 |
| 2021-10-14 | $86.55 | $89.58 | $86.50 | $89.45 | $89.45 | 1,353,917 |
| 2021-10-13 | $85.35 | $86.22 | $84.37 | $85.42 | $85.42 | 800,345 |
| 2021-10-12 | $84.36 | $85.89 | $82.95 | $84.74 | $84.74 | 984,817 |
| 2021-10-11 | $84.78 | $85.56 | $83.70 | $83.75 | $83.75 | 839,588 |
| 2021-10-08 | $86.98 | $87.69 | $83.57 | $84.78 | $84.78 | 1,210,562 |
| 2021-10-07 | $86.96 | $89.12 | $86.88 | $87.17 | $87.17 | 892,204 |
| 2021-10-06 | $83.66 | $85.88 | $82.44 | $85.55 | $85.55 | 1,039,726 |
| 2021-10-05 | $84.58 | $86.26 | $83.78 | $84.83 | $84.83 | 1,130,964 |
| 2021-10-04 | $85.50 | $85.85 | $82.71 | $84.51 | $84.51 | 810,516 |
| 2021-10-01 | $86.50 | $86.78 | $84.04 | $85.98 | $85.98 | 1,014,876 |
| 2021-09-30 | $87.56 | $88.17 | $85.18 | $85.69 | $85.69 | 1,041,357 |
| 2021-09-29 | $90.13 | $90.34 | $87.60 | $87.78 | $87.78 | 723,670 |
| 2021-09-28 | $91.33 | $91.85 | $86.79 | $88.80 | $88.80 | 1,368,977 |
| 2021-09-27 | $94.95 | $95.43 | $91.17 | $92.43 | $92.43 | 1,203,258 |
| 2021-09-24 | $96.96 | $97.41 | $94.33 | $95.97 | $95.97 | 1,171,488 |
| 2021-09-23 | $98.61 | $100.11 | $97.77 | $98.89 | $98.89 | 806,931 |
| 2021-09-22 | $96.55 | $99.30 | $96.55 | $97.99 | $97.99 | 900,148 |
| 2021-09-21 | $96.99 | $98.05 | $95.37 | $97.01 | $97.01 | 645,250 |
| 2021-09-20 | $96.83 | $98.06 | $95.32 | $96.26 | $96.26 | 711,994 |
| 2021-09-17 | $100.52 | $101.39 | $98.73 | $99.03 | $99.03 | 3,137,016 |
| 2021-09-16 | $101.30 | $102.82 | $100.27 | $100.50 | $100.50 | 936,624 |
| 2021-09-15 | $99.57 | $101.66 | $99.01 | $101.33 | $101.33 | 1,002,974 |
| 2021-09-14 | $99.21 | $100.82 | $98.53 | $99.57 | $99.57 | 681,084 |
| 2021-09-13 | $100.88 | $101.28 | $97.10 | $99.09 | $99.09 | 699,009 |
| 2021-09-10 | $100.02 | $102.32 | $99.73 | $99.78 | $99.78 | 630,146 |
| 2021-09-09 | $97.04 | $100.64 | $96.92 | $99.54 | $99.54 | 694,641 |
| 2021-09-08 | $96.50 | $97.77 | $94.73 | $96.63 | $96.63 | 802,788 |
| 2021-09-07 | $101.31 | $102.70 | $97.00 | $97.12 | $97.12 | 906,880 |
| 2021-09-03 | $99.29 | $100.53 | $98.56 | $100.47 | $100.47 | 539,299 |
| 2021-09-02 | $100.63 | $101.74 | $99.37 | $100.02 | $100.02 | 597,847 |
| 2021-09-01 | $99.65 | $100.55 | $97.90 | $100.11 | $100.11 | 550,188 |
| 2021-08-31 | $101.92 | $101.92 | $98.64 | $99.34 | $99.34 | 529,113 |
| 2021-08-30 | $101.70 | $103.24 | $101.04 | $101.56 | $101.56 | 431,152 |
| 2021-08-27 | $101.19 | $102.70 | $100.77 | $101.78 | $101.78 | 740,175 |
| 2021-08-26 | $101.37 | $102.08 | $99.31 | $101.19 | $101.19 | 630,556 |
| 2021-08-25 | $100.45 | $102.04 | $99.67 | $101.78 | $101.78 | 725,750 |
| 2021-08-24 | $97.50 | $99.87 | $97.50 | $99.58 | $99.58 | 504,709 |
| 2021-08-23 | $99.50 | $100.07 | $96.91 | $97.24 | $97.24 | 776,783 |
| 2021-08-20 | $96.77 | $98.65 | $96.51 | $98.64 | $98.64 | 562,591 |
| 2021-08-19 | $95.04 | $97.02 | $94.15 | $96.37 | $96.37 | 655,183 |
| 2021-08-18 | $97.66 | $99.00 | $96.46 | $96.64 | $96.64 | 559,961 |
| 2021-08-17 | $101.01 | $101.19 | $96.19 | $97.74 | $97.74 | 1,064,645 |
| 2021-08-16 | $101.81 | $102.26 | $99.20 | $102.18 | $102.18 | 604,494 |
| 2021-08-13 | $102.00 | $102.20 | $101.21 | $102.00 | $102.00 | 474,260 |
| 2021-08-12 | $102.00 | $102.34 | $100.47 | $102.00 | $102.00 | 598,584 |
| 2021-08-11 | $101.93 | $102.96 | $101.00 | $102.25 | $102.25 | 543,630 |
| 2021-08-10 | $101.05 | $103.27 | $100.10 | $101.95 | $101.95 | 771,024 |
| 2021-08-09 | $101.80 | $102.68 | $99.84 | $101.36 | $101.36 | 696,608 |
| 2021-08-06 | $105.61 | $105.62 | $101.05 | $101.32 | $101.32 | 924,483 |
| 2021-08-05 | $99.71 | $104.69 | $98.36 | $104.61 | $104.61 | 1,792,845 |
| 2021-08-04 | $99.81 | $102.32 | $99.68 | $99.72 | $99.72 | 1,328,629 |
| 2021-08-03 | $98.08 | $101.41 | $97.16 | $100.07 | $100.07 | 1,663,176 |
| 2021-08-02 | $98.07 | $99.21 | $97.22 | $97.61 | $97.61 | 1,068,583 |
| 2021-07-30 | $96.55 | $98.68 | $95.62 | $96.33 | $96.33 | 723,588 |
| 2021-07-29 | $97.43 | $98.93 | $96.70 | $96.77 | $96.77 | 810,160 |
| 2021-07-28 | $96.50 | $97.18 | $94.70 | $96.48 | $96.48 | 438,676 |
| 2021-07-27 | $97.09 | $97.55 | $94.44 | $96.02 | $96.02 | 521,019 |
| 2021-07-26 | $96.67 | $98.79 | $96.18 | $97.56 | $97.56 | 520,080 |
| 2021-07-23 | $95.06 | $97.84 | $94.42 | $97.34 | $97.34 | 1,144,366 |
| 2021-07-22 | $92.93 | $93.99 | $92.30 | $93.81 | $93.81 | 372,082 |
| 2021-07-21 | $91.91 | $94.08 | $91.91 | $92.84 | $92.84 | 603,118 |
| 2021-07-20 | $88.44 | $92.50 | $88.00 | $91.80 | $91.80 | 719,429 |
| 2021-07-19 | $85.68 | $89.01 | $84.00 | $87.90 | $87.90 | 744,137 |
| 2021-07-16 | $90.89 | $91.50 | $87.35 | $87.57 | $87.57 | 613,376 |
| 2021-07-15 | $89.98 | $90.99 | $88.65 | $90.19 | $90.19 | 605,139 |
| 2021-07-14 | $93.75 | $96.62 | $90.70 | $91.00 | $91.00 | 751,455 |
| 2021-07-13 | $92.75 | $93.15 | $91.73 | $92.32 | $92.32 | 444,002 |
| 2021-07-12 | $92.57 | $93.72 | $90.69 | $93.09 | $93.09 | 558,610 |
| 2021-07-09 | $91.22 | $92.29 | $90.43 | $91.65 | $91.65 | 589,388 |
| 2021-07-08 | $90.62 | $91.71 | $87.86 | $90.33 | $90.33 | 681,409 |
| 2021-07-07 | $91.74 | $92.97 | $90.53 | $92.19 | $92.19 | 429,923 |
| 2021-07-06 | $93.22 | $93.22 | $90.03 | $91.86 | $91.86 | 991,215 |
| 2021-07-02 | $93.15 | $93.98 | $91.96 | $92.89 | $92.89 | 518,769 |
| 2021-07-01 | $92.13 | $94.12 | $92.13 | $93.15 | $93.15 | 731,419 |
| 2021-06-30 | $92.82 | $93.02 | $91.56 | $91.82 | $91.82 | 803,005 |
| 2021-06-29 | $92.22 | $94.18 | $91.44 | $92.84 | $92.84 | 707,759 |
| 2021-06-28 | $92.44 | $92.72 | $90.75 | $92.19 | $92.19 | 797,544 |
| 2021-06-25 | $89.11 | $93.30 | $89.11 | $92.07 | $92.07 | 10,969,850 |
| 2021-06-24 | $90.17 | $90.50 | $87.33 | $88.88 | $88.88 | 986,305 |
| 2021-06-23 | $90.04 | $90.70 | $89.05 | $89.43 | $89.43 | 765,510 |
| 2021-06-22 | $88.48 | $90.08 | $87.50 | $89.94 | $89.94 | 762,510 |
| 2021-06-21 | $85.99 | $89.23 | $85.56 | $88.61 | $88.61 | 1,004,977 |
| 2021-06-18 | $88.13 | $88.80 | $85.08 | $85.83 | $85.83 | 2,209,811 |
| 2021-06-17 | $89.86 | $90.00 | $85.56 | $88.65 | $88.65 | 1,297,942 |
| 2021-06-16 | $92.40 | $92.40 | $88.66 | $90.22 | $90.22 | 1,267,305 |
| 2021-06-15 | $94.42 | $94.73 | $91.67 | $92.54 | $92.54 | 807,807 |
| 2021-06-14 | $95.30 | $95.75 | $93.80 | $94.46 | $94.46 | 1,109,718 |
| 2021-06-11 | $92.11 | $95.00 | $91.70 | $94.97 | $94.97 | 778,356 |
| 2021-06-10 | $95.00 | $95.76 | $91.10 | $91.54 | $91.54 | 1,379,551 |
| 2021-06-09 | $93.50 | $94.98 | $92.21 | $94.76 | $94.76 | 1,981,942 |
| 2021-06-08 | $93.34 | $94.21 | $91.95 | $93.66 | $93.66 | 1,819,541 |
| 2021-06-07 | $86.90 | $92.80 | $86.90 | $92.62 | $92.62 | 2,067,541 |
| 2021-06-04 | $86.45 | $87.78 | $85.69 | $86.71 | $86.71 | 926,329 |
| 2021-06-03 | $87.06 | $87.31 | $85.40 | $86.45 | $86.45 | 1,182,630 |
| 2021-06-02 | $87.77 | $87.84 | $86.39 | $87.30 | $87.30 | 807,918 |
| 2021-06-01 | $88.16 | $89.08 | $87.57 | $88.00 | $88.00 | 809,337 |
| 2021-05-28 | $87.62 | $87.91 | $85.73 | $87.60 | $87.60 | 1,142,033 |
| 2021-05-27 | $88.31 | $88.96 | $86.78 | $87.80 | $87.80 | 1,085,649 |
| 2021-05-26 | $86.49 | $88.04 | $85.94 | $87.62 | $87.62 | 965,241 |
| 2021-05-25 | $87.00 | $87.46 | $84.70 | $85.75 | $85.75 | 2,208,666 |
| 2021-05-24 | $87.77 | $91.55 | $87.43 | $87.48 | $87.48 | 2,298,751 |
| 2021-05-21 | $86.57 | $86.86 | $85.68 | $86.58 | $86.58 | 1,749,677 |
| 2021-05-20 | $84.50 | $85.60 | $83.75 | $85.51 | $85.51 | 1,044,626 |
| 2021-05-19 | $83.99 | $84.58 | $82.08 | $84.45 | $84.45 | 1,499,411 |
| 2021-05-18 | $86.57 | $87.19 | $85.77 | $86.20 | $86.20 | 2,113,325 |
| 2021-05-17 | $88.49 | $88.49 | $84.40 | $86.01 | $86.01 | 2,080,228 |
| 2021-05-14 | $85.91 | $88.77 | $84.25 | $88.55 | $88.55 | 2,548,264 |
| 2021-05-13 | $82.00 | $85.95 | $78.64 | $85.82 | $85.82 | 3,634,837 |
| 2021-05-12 | $85.74 | $87.16 | $80.69 | $81.42 | $81.42 | 2,534,628 |
| 2021-05-11 | $86.27 | $88.09 | $84.07 | $87.53 | $87.53 | 1,739,819 |
| 2021-05-10 | $90.45 | $90.65 | $87.58 | $88.22 | $88.22 | 1,316,154 |
| 2021-05-07 | $88.62 | $90.54 | $88.48 | $89.78 | $89.78 | 1,019,525 |
| 2021-05-06 | $87.00 | $88.15 | $85.67 | $88.11 | $88.11 | 1,082,883 |
| 2021-05-05 | $88.22 | $88.94 | $85.82 | $86.70 | $86.70 | 954,700 |
| 2021-05-04 | $87.96 | $88.20 | $86.03 | $87.57 | $87.57 | 1,269,616 |
| 2021-05-03 | $86.71 | $87.57 | $85.85 | $87.17 | $87.17 | 918,415 |
| 2021-04-30 | $87.29 | $87.56 | $84.58 | $85.42 | $85.42 | 1,179,898 |
| 2021-04-29 | $88.86 | $89.00 | $86.42 | $88.20 | $88.20 | 666,814 |
| 2021-04-28 | $87.32 | $87.76 | $86.01 | $87.62 | $87.62 | 820,391 |
| 2021-04-27 | $88.52 | $89.60 | $87.50 | $88.34 | $88.34 | 821,408 |
| 2021-04-26 | $89.70 | $89.70 | $86.82 | $87.99 | $87.99 | 896,843 |
| 2021-04-23 | $86.86 | $89.08 | $86.84 | $87.83 | $87.83 | 1,339,803 |
| 2021-04-22 | $87.06 | $88.88 | $85.09 | $85.84 | $85.84 | 1,501,010 |
| 2021-04-21 | $82.51 | $86.64 | $82.00 | $85.85 | $85.85 | 1,127,391 |
| 2021-04-20 | $86.00 | $87.37 | $81.51 | $83.23 | $83.23 | 1,510,696 |
| 2021-04-19 | $85.70 | $87.40 | $83.72 | $85.15 | $85.15 | 1,629,351 |
| 2021-04-16 | $85.43 | $87.72 | $84.90 | $86.81 | $86.81 | 1,759,391 |
| 2021-04-15 | $84.15 | $84.96 | $81.58 | $84.50 | $84.50 | 948,845 |
| 2021-04-14 | $83.01 | $85.02 | $82.45 | $83.57 | $83.57 | 1,156,567 |
| 2021-04-13 | $84.80 | $85.39 | $81.59 | $82.69 | $82.69 | 1,245,305 |
| 2021-04-12 | $78.61 | $84.96 | $78.61 | $84.28 | $84.28 | 3,709,358 |
| 2021-04-09 | $76.57 | $79.73 | $76.20 | $79.00 | $79.00 | 1,614,457 |
| 2021-04-08 | $75.99 | $77.03 | $74.84 | $76.92 | $76.92 | 937,842 |
| 2021-04-07 | $74.53 | $77.14 | $73.79 | $75.28 | $75.28 | 1,072,408 |
| 2021-04-06 | $73.99 | $78.40 | $73.48 | $75.06 | $75.06 | 2,859,662 |
| 2021-04-05 | $74.96 | $74.96 | $71.92 | $72.88 | $72.88 | 847,049 |
| 2021-04-01 | $73.38 | $75.31 | $72.85 | $73.78 | $73.78 | 700,507 |
| 2021-03-31 | $72.21 | $73.34 | $71.57 | $72.21 | $72.21 | 903,383 |
| 2021-03-30 | $71.32 | $71.87 | $70.13 | $71.42 | $71.42 | 661,424 |
| 2021-03-29 | $71.73 | $73.62 | $70.37 | $70.87 | $70.87 | 811,293 |
| 2021-03-26 | $70.24 | $72.49 | $69.23 | $72.44 | $72.44 | 932,537 |
| 2021-03-25 | $65.97 | $69.54 | $65.25 | $69.22 | $69.22 | 1,014,485 |
| 2021-03-24 | $71.33 | $71.33 | $66.34 | $66.60 | $66.60 | 1,494,272 |
| 2021-03-23 | $74.68 | $75.69 | $70.42 | $70.80 | $70.80 | 1,284,183 |
| 2021-03-22 | $75.14 | $76.77 | $74.14 | $75.04 | $75.04 | 1,211,583 |
| 2021-03-19 | $73.95 | $75.80 | $72.73 | $75.03 | $75.03 | 1,637,201 |
| 2021-03-18 | $74.45 | $75.52 | $72.38 | $73.01 | $73.01 | 1,391,081 |
| 2021-03-17 | $72.67 | $75.32 | $71.60 | $75.24 | $75.24 | 1,130,647 |
| 2021-03-16 | $74.06 | $74.18 | $71.35 | $72.90 | $72.90 | 774,032 |
| 2021-03-15 | $71.75 | $73.92 | $71.43 | $73.77 | $73.77 | 1,361,639 |
| 2021-03-12 | $69.14 | $71.42 | $67.68 | $71.29 | $71.29 | 874,215 |
| 2021-03-11 | $69.19 | $70.87 | $68.21 | $70.02 | $70.02 | 2,119,787 |
| 2021-03-10 | $69.69 | $70.80 | $67.58 | $67.80 | $67.80 | 1,592,034 |
| 2021-03-09 | $70.83 | $71.71 | $68.80 | $68.90 | $68.90 | 1,046,429 |
| 2021-03-08 | $65.43 | $69.37 | $64.60 | $68.08 | $68.08 | 1,190,712 |
| 2021-03-05 | $65.87 | $65.97 | $60.75 | $65.63 | $65.63 | 1,399,664 |
| 2021-03-04 | $68.12 | $68.52 | $62.63 | $65.09 | $65.09 | 1,838,805 |
| 2021-03-03 | $70.34 | $71.48 | $68.50 | $69.34 | $69.34 | 909,129 |
| 2021-03-02 | $71.45 | $71.64 | $69.53 | $69.76 | $69.76 | 906,248 |
| 2021-03-01 | $70.43 | $72.10 | $69.79 | $71.17 | $71.17 | 866,219 |
| 2021-02-26 | $68.51 | $69.53 | $66.58 | $68.77 | $68.77 | 1,342,679 |
| 2021-02-25 | $70.20 | $71.91 | $66.85 | $67.42 | $67.42 | 1,390,430 |
| 2021-02-24 | $72.92 | $73.44 | $70.60 | $70.67 | $70.67 | 911,987 |
| 2021-02-23 | $69.56 | $73.54 | $67.98 | $73.41 | $73.41 | 1,592,118 |
| 2021-02-22 | $74.46 | $75.88 | $71.12 | $71.67 | $71.67 | 2,095,970 |
| 2021-02-19 | $71.95 | $75.18 | $71.10 | $74.99 | $74.99 | 2,057,878 |
| 2021-02-18 | $68.04 | $71.58 | $67.70 | $71.25 | $71.25 | 1,534,470 |
| 2021-02-17 | $69.48 | $69.50 | $66.26 | $67.65 | $67.65 | 2,310,383 |
| 2021-02-16 | $73.19 | $73.89 | $68.57 | $69.48 | $69.48 | 1,701,124 |
| 2021-02-12 | $74.25 | $75.00 | $71.86 | $73.04 | $73.04 | 1,748,686 |
| 2021-02-11 | $70.65 | $75.47 | $69.37 | $71.78 | $71.78 | 3,436,585 |
| 2021-02-10 | $78.92 | $79.42 | $76.37 | $78.00 | $78.00 | 1,442,547 |
| 2021-02-09 | $76.32 | $78.48 | $75.96 | $77.22 | $77.22 | 976,353 |
| 2021-02-08 | $75.01 | $76.48 | $74.46 | $75.62 | $75.62 | 802,409 |
| 2021-02-05 | $72.66 | $73.73 | $71.28 | $72.92 | $72.92 | 873,509 |
| 2021-02-04 | $68.60 | $72.21 | $68.31 | $72.07 | $72.07 | 991,536 |
| 2021-02-03 | $67.30 | $68.01 | $66.40 | $67.65 | $67.65 | 1,015,311 |
| 2021-02-02 | $67.70 | $68.73 | $65.75 | $66.96 | $66.96 | 1,177,111 |
| 2021-02-01 | $66.58 | $67.33 | $64.80 | $67.14 | $67.14 | 805,181 |
| 2021-01-29 | $69.18 | $69.63 | $65.56 | $65.82 | $65.82 | 926,529 |
| 2021-01-28 | $68.87 | $69.96 | $67.93 | $68.97 | $68.97 | 837,536 |
| 2021-01-27 | $67.01 | $71.40 | $65.50 | $68.05 | $68.05 | 1,576,530 |
| 2021-01-26 | $70.75 | $70.79 | $66.82 | $67.83 | $67.83 | 949,049 |
| 2021-01-25 | $70.73 | $72.23 | $68.79 | $70.06 | $70.06 | 1,081,598 |
| 2021-01-22 | $71.65 | $71.99 | $69.26 | $70.21 | $70.21 | 877,667 |
| 2021-01-21 | $72.54 | $72.79 | $70.65 | $71.65 | $71.65 | 1,029,230 |
| 2021-01-20 | $69.92 | $72.11 | $68.02 | $71.35 | $71.35 | 18,608,775 |
| 2021-01-19 | $67.84 | $71.96 | $67.54 | $69.17 | $69.17 | 3,871,620 |
| 2021-01-15 | $74.49 | $75.80 | $73.00 | $74.01 | $74.01 | 1,018,343 |
| 2021-01-14 | $79.08 | $80.89 | $77.45 | $77.50 | $77.50 | 817,504 |
| 2021-01-13 | $78.76 | $79.86 | $77.65 | $77.84 | $77.84 | 635,077 |
| 2021-01-12 | $75.90 | $78.19 | $75.22 | $78.04 | $78.04 | 713,318 |
| 2021-01-11 | $72.99 | $76.74 | $71.48 | $75.95 | $75.95 | 653,852 |
| 2021-01-08 | $73.49 | $74.35 | $72.23 | $73.48 | $73.48 | 514,716 |
| 2021-01-07 | $71.75 | $73.93 | $71.27 | $72.56 | $72.56 | 859,411 |
| 2021-01-06 | $69.24 | $72.92 | $69.24 | $71.29 | $71.29 | 1,012,658 |
| 2021-01-05 | $68.03 | $70.04 | $68.03 | $69.62 | $69.62 | 559,583 |
| 2021-01-04 | $70.25 | $70.25 | $67.50 | $68.48 | $68.48 | 927,122 |
| 2020-12-31 | $68.62 | $69.27 | $67.84 | $68.47 | $68.47 | 656,120 |
| 2020-12-30 | $68.91 | $70.16 | $67.90 | $68.19 | $68.19 | 483,293 |
| 2020-12-29 | $70.16 | $70.55 | $67.04 | $68.77 | $68.77 | 838,484 |
| 2020-12-28 | $73.78 | $73.88 | $69.76 | $69.82 | $69.82 | 707,223 |
| 2020-12-24 | $72.91 | $73.83 | $72.52 | $73.09 | $73.09 | 169,407 |
| 2020-12-23 | $74.13 | $74.73 | $72.76 | $72.89 | $72.89 | 480,235 |
| 2020-12-22 | $72.99 | $74.82 | $72.58 | $74.32 | $74.32 | 581,463 |
| 2020-12-21 | $70.97 | $73.09 | $70.53 | $72.23 | $72.23 | 479,138 |
| 2020-12-18 | $72.64 | $73.74 | $71.52 | $72.37 | $72.37 | 1,164,165 |
| 2020-12-17 | $74.38 | $74.66 | $70.71 | $71.97 | $71.97 | 990,732 |
| 2020-12-16 | $72.51 | $74.07 | $71.86 | $73.65 | $73.65 | 954,617 |
| 2020-12-15 | $71.26 | $72.39 | $70.65 | $72.22 | $72.22 | 714,575 |
| 2020-12-14 | $69.70 | $71.34 | $68.97 | $70.81 | $70.81 | 1,238,289 |
| 2020-12-11 | $70.80 | $72.06 | $67.84 | $68.26 | $68.26 | 1,644,946 |
| 2020-12-10 | $68.75 | $72.02 | $68.00 | $71.27 | $71.27 | 1,497,105 |
| 2020-12-09 | $67.56 | $71.49 | $66.68 | $69.62 | $69.62 | 2,212,815 |
| 2020-12-08 | $64.19 | $67.54 | $63.07 | $67.10 | $67.10 | 1,657,848 |
| 2020-12-07 | $62.55 | $64.02 | $62.20 | $63.82 | $63.82 | 601,762 |
| 2020-12-04 | $64.49 | $64.90 | $62.71 | $62.81 | $62.81 | 610,232 |
| 2020-12-03 | $63.07 | $65.49 | $62.50 | $64.49 | $64.49 | 1,089,313 |
| 2020-12-02 | $62.08 | $63.68 | $60.90 | $62.81 | $62.81 | 577,153 |
| 2020-12-01 | $63.99 | $64.13 | $61.20 | $62.47 | $62.47 | 745,346 |
| 2020-11-30 | $64.28 | $64.29 | $61.83 | $63.17 | $63.17 | 1,182,425 |
| 2020-11-27 | $63.01 | $64.37 | $62.69 | $64.18 | $64.18 | 361,646 |
| 2020-11-25 | $61.84 | $64.11 | $61.67 | $63.58 | $63.58 | 778,025 |
| 2020-11-24 | $62.61 | $63.00 | $61.90 | $62.11 | $62.11 | 886,838 |
| 2020-11-23 | $62.54 | $63.12 | $60.99 | $61.63 | $61.63 | 1,423,222 |
| 2020-11-20 | $60.10 | $61.99 | $59.20 | $61.78 | $61.78 | 1,233,479 |
| 2020-11-19 | $57.99 | $60.43 | $57.74 | $60.23 | $60.23 | 1,077,038 |
| 2020-11-18 | $57.45 | $58.82 | $57.03 | $57.48 | $57.48 | 1,954,579 |
| 2020-11-17 | $57.27 | $57.98 | $55.80 | $57.87 | $57.87 | 1,566,684 |
| 2020-11-16 | $56.73 | $57.89 | $56.11 | $57.32 | $57.32 | 1,955,851 |
| 2020-11-13 | $56.51 | $58.42 | $56.40 | $57.13 | $57.13 | 1,491,802 |
| 2020-11-12 | $55.79 | $57.17 | $55.12 | $55.65 | $55.65 | 918,240 |
| 2020-11-11 | $56.09 | $56.50 | $53.84 | $56.14 | $56.14 | 1,203,654 |
| 2020-11-10 | $51.25 | $56.14 | $50.53 | $55.64 | $55.64 | 3,339,272 |
| 2020-11-09 | $59.64 | $59.75 | $50.45 | $51.45 | $51.45 | 4,131,951 |
| 2020-11-06 | $61.18 | $62.72 | $58.11 | $58.75 | $58.75 | 1,724,377 |
| 2020-11-05 | $53.34 | $60.93 | $51.79 | $59.91 | $59.91 | 5,417,318 |
| 2020-11-04 | $48.87 | $51.61 | $47.66 | $51.42 | $51.42 | 977,173 |
| 2020-11-03 | $49.78 | $50.28 | $48.55 | $48.80 | $48.80 | 741,953 |
| 2020-11-02 | $49.85 | $50.20 | $48.27 | $49.09 | $49.09 | 711,299 |
| 2020-10-30 | $51.99 | $52.35 | $48.65 | $49.48 | $49.48 | 1,705,091 |
| 2020-10-29 | $52.14 | $52.83 | $51.22 | $52.25 | $52.25 | 716,492 |
| 2020-10-28 | $52.47 | $53.04 | $51.34 | $52.27 | $52.27 | 986,551 |
| 2020-10-27 | $51.19 | $53.57 | $50.56 | $53.07 | $53.07 | 1,203,382 |
| 2020-10-26 | $50.00 | $50.99 | $49.54 | $50.65 | $50.65 | 740,689 |
| 2020-10-23 | $50.68 | $51.09 | $49.68 | $50.74 | $50.74 | 587,873 |
| 2020-10-22 | $51.34 | $51.60 | $49.64 | $50.37 | $50.37 | 503,117 |
| 2020-10-21 | $51.52 | $52.58 | $50.74 | $51.29 | $51.29 | 524,011 |
| 2020-10-20 | $52.46 | $53.37 | $51.02 | $51.23 | $51.23 | 697,528 |
| 2020-10-19 | $52.52 | $54.18 | $51.95 | $52.16 | $52.16 | 783,562 |
| 2020-10-16 | $53.45 | $53.80 | $51.90 | $52.06 | $52.06 | 507,191 |
| 2020-10-15 | $50.74 | $53.46 | $50.72 | $53.35 | $53.35 | 669,714 |
| 2020-10-14 | $52.64 | $53.60 | $51.45 | $51.78 | $51.78 | 1,118,314 |
| 2020-10-13 | $49.55 | $52.69 | $49.22 | $52.50 | $52.50 | 863,976 |
| 2020-10-12 | $51.00 | $51.70 | $49.82 | $49.93 | $49.93 | 889,755 |
| 2020-10-09 | $49.64 | $50.97 | $49.64 | $50.61 | $50.61 | 873,007 |
| 2020-10-08 | $50.54 | $50.57 | $49.03 | $49.27 | $49.27 | 846,347 |
| 2020-10-07 | $49.00 | $50.95 | $48.88 | $50.00 | $50.00 | 1,148,242 |
| 2020-10-06 | $48.90 | $49.88 | $48.15 | $48.35 | $48.35 | 1,151,297 |
| 2020-10-05 | $47.31 | $48.56 | $47.17 | $48.45 | $48.45 | 773,056 |
| 2020-10-02 | $45.08 | $47.18 | $45.08 | $46.89 | $46.89 | 859,123 |
| 2020-10-01 | $45.69 | $46.57 | $44.63 | $46.53 | $46.53 | 1,041,106 |
| 2020-09-30 | $45.81 | $46.45 | $44.84 | $45.32 | $45.32 | 1,096,489 |
| 2020-09-29 | $46.20 | $46.57 | $45.34 | $45.82 | $45.82 | 684,135 |
| 2020-09-28 | $46.40 | $46.40 | $44.81 | $45.93 | $45.93 | 792,016 |
| 2020-09-25 | $44.31 | $45.73 | $44.08 | $45.19 | $45.19 | 1,009,266 |
| 2020-09-24 | $44.34 | $45.28 | $43.38 | $44.10 | $44.10 | 1,205,990 |
| 2020-09-23 | $47.07 | $47.19 | $44.31 | $44.44 | $44.44 | 1,090,251 |
| 2020-09-22 | $45.80 | $47.42 | $44.57 | $47.04 | $47.04 | 1,499,685 |
| 2020-09-21 | $43.50 | $45.39 | $43.09 | $45.19 | $45.19 | 1,819,928 |
| 2020-09-18 | $46.43 | $46.70 | $44.27 | $44.61 | $44.61 | 3,072,526 |
| 2020-09-17 | $46.83 | $47.46 | $45.65 | $46.00 | $46.00 | 1,314,607 |
| 2020-09-16 | $48.40 | $48.43 | $46.36 | $47.90 | $47.90 | 1,270,958 |
| 2020-09-15 | $48.28 | $48.88 | $47.92 | $48.13 | $48.13 | 860,169 |
| 2020-09-14 | $49.28 | $49.51 | $46.87 | $47.84 | $47.84 | 1,318,622 |
| 2020-09-11 | $49.64 | $50.60 | $48.42 | $48.85 | $48.85 | 939,486 |
| 2020-09-10 | $50.27 | $51.08 | $48.55 | $48.81 | $48.81 | 842,784 |
| 2020-09-09 | $49.69 | $50.49 | $48.95 | $49.99 | $49.99 | 1,385,959 |
| 2020-09-08 | $47.59 | $50.40 | $47.56 | $48.97 | $48.97 | 1,026,377 |
| 2020-09-04 | $50.22 | $50.77 | $45.77 | $49.51 | $49.51 | 1,788,140 |
| 2020-09-03 | $52.50 | $52.97 | $48.57 | $49.72 | $49.72 | 2,220,864 |
| 2020-09-02 | $53.88 | $54.00 | $51.06 | $53.32 | $53.32 | 1,410,653 |
| 2020-09-01 | $51.96 | $53.54 | $51.66 | $53.54 | $53.54 | 1,514,445 |
| 2020-08-31 | $51.39 | $51.62 | $50.28 | $51.38 | $51.38 | 1,385,405 |
| 2020-08-28 | $50.84 | $51.57 | $50.55 | $51.26 | $51.26 | 830,391 |
| 2020-08-27 | $51.29 | $51.98 | $49.91 | $50.42 | $50.42 | 1,481,313 |
| 2020-08-26 | $52.16 | $52.35 | $51.09 | $51.10 | $51.10 | 1,226,921 |
| 2020-08-25 | $51.30 | $51.77 | $50.41 | $51.63 | $51.63 | 1,331,869 |
| 2020-08-24 | $52.82 | $52.89 | $51.14 | $51.34 | $51.34 | 1,479,854 |
| 2020-08-21 | $49.90 | $51.98 | $49.55 | $51.72 | $51.72 | 1,378,620 |
| 2020-08-20 | $49.98 | $51.42 | $49.76 | $50.37 | $50.37 | 1,351,406 |
| 2020-08-19 | $49.36 | $51.00 | $49.18 | $50.39 | $50.39 | 2,112,749 |
| 2020-08-18 | $50.07 | $50.14 | $49.02 | $49.38 | $49.38 | 994,100 |
| 2020-08-17 | $48.57 | $50.08 | $48.04 | $49.86 | $49.86 | 998,126 |
| 2020-08-14 | $49.51 | $50.26 | $49.26 | $49.38 | $49.38 | 930,463 |
| 2020-08-13 | $49.29 | $50.95 | $49.17 | $49.99 | $49.99 | 1,324,551 |
| 2020-08-12 | $48.01 | $49.46 | $47.83 | $49.42 | $49.42 | 1,694,139 |
| 2020-08-11 | $48.07 | $49.05 | $46.72 | $47.65 | $47.65 | 1,994,083 |
| 2020-08-10 | $50.55 | $51.14 | $47.24 | $47.85 | $47.85 | 1,605,300 |
| 2020-08-07 | $51.74 | $52.22 | $49.84 | $50.40 | $50.40 | 2,426,891 |
| 2020-08-06 | $52.64 | $55.04 | $50.52 | $50.80 | $50.80 | 3,362,668 |
| 2020-08-05 | $51.08 | $52.21 | $50.74 | $51.63 | $51.63 | 3,127,166 |
| 2020-08-04 | $50.58 | $50.90 | $50.04 | $50.51 | $50.51 | 1,422,718 |
| 2020-08-03 | $49.15 | $51.09 | $49.02 | $50.80 | $50.80 | 1,303,580 |
| 2020-07-31 | $48.26 | $48.96 | $47.21 | $48.89 | $48.89 | 1,301,253 |
| 2020-07-30 | $46.44 | $48.47 | $46.33 | $48.03 | $48.03 | 993,707 |
| 2020-07-29 | $45.65 | $47.07 | $45.65 | $46.81 | $46.81 | 1,267,900 |
| 2020-07-28 | $46.40 | $46.90 | $45.39 | $45.42 | $45.42 | 852,132 |
| 2020-07-27 | $45.59 | $46.73 | $45.02 | $46.61 | $46.61 | 982,101 |
| 2020-07-24 | $45.73 | $46.12 | $44.41 | $45.59 | $45.59 | 959,197 |
| 2020-07-23 | $46.88 | $47.96 | $45.26 | $46.26 | $46.26 | 1,042,908 |
| 2020-07-22 | $45.84 | $47.60 | $45.79 | $46.88 | $46.88 | 1,101,237 |
| 2020-07-21 | $46.31 | $46.36 | $45.24 | $45.76 | $45.76 | 1,264,146 |
| 2020-07-20 | $44.00 | $45.31 | $43.93 | $45.05 | $45.05 | 1,153,715 |
| 2020-07-17 | $45.00 | $45.00 | $43.86 | $44.16 | $44.16 | 1,297,100 |
| 2020-07-16 | $43.45 | $44.37 | $43.27 | $43.82 | $43.82 | 1,284,600 |
| 2020-07-15 | $43.24 | $43.99 | $42.14 | $43.95 | $43.95 | 2,392,500 |
| 2020-07-14 | $40.45 | $41.74 | $40.10 | $41.45 | $41.45 | 862,400 |
| 2020-07-13 | $42.47 | $42.79 | $40.44 | $40.56 | $40.56 | 1,056,100 |
| 2020-07-10 | $41.97 | $42.58 | $41.46 | $41.81 | $41.81 | 1,055,400 |
| 2020-07-09 | $42.25 | $42.89 | $41.63 | $41.88 | $41.88 | 1,108,900 |
| 2020-07-08 | $42.00 | $42.27 | $40.75 | $42.04 | $42.04 | 1,594,600 |
| 2020-07-07 | $42.54 | $43.21 | $41.98 | $42.00 | $42.00 | 1,902,500 |
| 2020-07-06 | $43.87 | $44.39 | $42.99 | $43.09 | $43.09 | 1,146,100 |
| 2020-07-02 | $44.94 | $45.18 | $42.44 | $42.65 | $42.65 | 1,446,400 |
| 2020-07-01 | $43.60 | $44.31 | $43.09 | $43.85 | $43.85 | 1,483,700 |
| 2020-06-30 | $42.64 | $43.76 | $42.12 | $42.73 | $42.73 | 1,367,800 |
| 2020-06-29 | $41.69 | $42.89 | $41.17 | $42.72 | $42.72 | 1,245,200 |
| 2020-06-26 | $42.86 | $43.49 | $41.25 | $41.54 | $41.54 | 2,158,512 |
| 2020-06-25 | $41.53 | $43.09 | $41.17 | $42.96 | $42.96 | 1,870,892 |
| 2020-06-24 | $42.32 | $44.48 | $40.95 | $41.92 | $41.92 | 2,444,292 |
| 2020-06-23 | $41.55 | $44.60 | $41.28 | $42.96 | $42.96 | 4,041,882 |
| 2020-06-22 | $38.80 | $40.59 | $38.72 | $40.47 | $40.47 | 1,256,731 |
| 2020-06-19 | $38.71 | $39.62 | $38.69 | $39.33 | $39.33 | 1,933,784 |
| 2020-06-18 | $37.07 | $38.91 | $37.01 | $38.42 | $38.42 | 1,196,530 |
| 2020-06-17 | $37.00 | $38.04 | $36.88 | $37.65 | $37.65 | 1,277,906 |
| 2020-06-16 | $39.09 | $39.09 | $36.69 | $37.10 | $37.10 | 1,663,077 |
| 2020-06-15 | $34.05 | $36.21 | $33.68 | $35.87 | $35.87 | 1,654,684 |
| 2020-06-12 | $35.18 | $35.87 | $34.22 | $35.67 | $35.67 | 1,320,230 |
| 2020-06-11 | $34.91 | $35.20 | $33.07 | $33.41 | $33.41 | 1,676,375 |
| 2020-06-10 | $37.36 | $37.93 | $36.50 | $36.76 | $36.76 | 1,514,653 |
| 2020-06-09 | $36.45 | $37.31 | $35.46 | $36.71 | $36.71 | 1,643,464 |
| 2020-06-08 | $36.84 | $38.97 | $36.77 | $37.05 | $37.05 | 3,713,329 |
| 2020-06-05 | $35.44 | $36.79 | $35.43 | $35.82 | $35.82 | 1,712,908 |
| 2020-06-04 | $33.87 | $35.30 | $33.70 | $34.59 | $34.59 | 1,440,171 |
| 2020-06-03 | $33.96 | $34.48 | $33.37 | $34.02 | $34.02 | 2,373,574 |
| 2020-06-02 | $32.51 | $33.75 | $32.01 | $33.19 | $33.19 | 1,857,476 |
| 2020-06-01 | $32.43 | $33.13 | $31.86 | $32.20 | $32.20 | 1,095,756 |
| 2020-05-29 | $31.69 | $32.46 | $31.27 | $32.10 | $32.10 | 3,949,701 |
| 2020-05-28 | $32.07 | $32.89 | $31.65 | $31.98 | $31.98 | 3,371,698 |
| 2020-05-27 | $32.58 | $33.97 | $32.20 | $33.75 | $33.75 | 2,128,155 |
| 2020-05-26 | $32.00 | $33.23 | $31.79 | $31.99 | $31.99 | 2,010,236 |
| 2020-05-22 | $30.19 | $30.57 | $29.12 | $30.44 | $30.44 | 1,311,560 |
| 2020-05-21 | $28.96 | $30.39 | $28.66 | $30.04 | $30.04 | 1,763,934 |
| 2020-05-20 | $28.50 | $29.10 | $27.93 | $29.03 | $29.03 | 1,500,751 |
| 2020-05-19 | $28.27 | $29.11 | $28.01 | $28.03 | $28.03 | 1,271,553 |
| 2020-05-18 | $28.15 | $28.84 | $27.95 | $28.50 | $28.50 | 1,916,124 |
| 2020-05-15 | $25.80 | $27.44 | $25.38 | $26.93 | $26.93 | 2,509,008 |
| 2020-05-14 | $25.53 | $26.25 | $24.82 | $26.13 | $26.13 | 4,589,352 |
| 2020-05-13 | $27.48 | $27.69 | $24.63 | $26.17 | $26.17 | 3,157,705 |
| 2020-05-12 | $27.58 | $28.08 | $27.01 | $27.34 | $27.34 | 8,612,035 |
| 2020-05-11 | $27.70 | $27.87 | $26.30 | $27.22 | $27.22 | 7,960,855 |
| 2020-05-08 | $28.50 | $29.47 | $28.26 | $29.09 | $29.09 | 2,233,091 |
| 2020-05-07 | $29.85 | $30.49 | $27.64 | $28.32 | $28.32 | 2,218,350 |
| 2020-05-06 | $27.01 | $28.16 | $26.79 | $27.26 | $27.26 | 1,519,811 |
| 2020-05-05 | $26.82 | $27.92 | $26.74 | $26.88 | $26.88 | 1,067,617 |
| 2020-05-04 | $25.67 | $26.57 | $25.06 | $26.50 | $26.50 | 1,648,171 |
| 2020-05-01 | $26.76 | $27.39 | $25.67 | $26.06 | $26.06 | 1,862,467 |
| 2020-04-30 | $28.33 | $28.89 | $27.32 | $27.61 | $27.61 | 1,260,001 |
| 2020-04-29 | $27.67 | $29.40 | $27.01 | $28.62 | $28.62 | 1,922,293 |
| 2020-04-28 | $26.98 | $27.50 | $26.16 | $26.67 | $26.67 | 1,584,247 |
| 2020-04-27 | $25.46 | $26.69 | $25.15 | $26.00 | $26.00 | 2,009,784 |
| 2020-04-24 | $23.57 | $25.00 | $22.90 | $24.88 | $24.88 | 1,861,401 |
| 2020-04-23 | $23.54 | $24.15 | $23.13 | $23.22 | $23.22 | 1,538,856 |
| 2020-04-22 | $23.70 | $24.14 | $23.05 | $23.05 | $23.05 | 1,655,829 |
| 2020-04-21 | $23.21 | $23.82 | $22.69 | $23.11 | $23.11 | 1,416,165 |
| 2020-04-20 | $23.86 | $25.19 | $23.66 | $24.06 | $24.06 | 1,586,270 |
| 2020-04-17 | $24.89 | $25.50 | $23.85 | $24.42 | $24.42 | 2,514,951 |
| 2020-04-16 | $24.84 | $25.56 | $24.33 | $24.89 | $24.89 | 9,814,183 |
| 2020-04-15 | $24.29 | $24.91 | $22.63 | $24.54 | $24.54 | 3,097,334 |
| 2020-04-14 | $24.48 | $26.28 | $24.48 | $25.88 | $25.88 | 4,985,837 |
| 2020-04-13 | $23.26 | $23.29 | $21.42 | $22.25 | $22.25 | 1,227,319 |
| 2020-04-09 | $22.69 | $23.70 | $22.36 | $23.30 | $23.30 | 1,877,724 |
| 2020-04-08 | $20.39 | $22.62 | $20.12 | $22.17 | $22.17 | 1,850,910 |
| 2020-04-07 | $19.75 | $20.76 | $19.25 | $20.10 | $20.10 | 1,917,233 |
| 2020-04-06 | $18.71 | $19.35 | $18.16 | $18.80 | $18.80 | 1,496,340 |
| 2020-04-03 | $16.93 | $17.62 | $16.53 | $17.29 | $17.29 | 1,479,592 |
| 2020-04-02 | $17.81 | $18.06 | $16.41 | $16.93 | $16.93 | 1,742,588 |
| 2020-04-01 | $18.46 | $18.60 | $17.56 | $18.06 | $18.06 | 1,716,663 |
| 2020-03-31 | $19.94 | $20.92 | $19.31 | $19.52 | $19.52 | 1,445,247 |
| 2020-03-30 | $20.60 | $20.75 | $19.40 | $20.17 | $20.17 | 1,383,144 |
| 2020-03-27 | $20.89 | $21.60 | $19.25 | $20.93 | $20.93 | 1,799,070 |
| 2020-03-26 | $21.60 | $22.67 | $21.09 | $22.14 | $22.14 | 1,975,686 |
| 2020-03-25 | $19.05 | $21.86 | $18.66 | $21.33 | $21.33 | 3,075,212 |
| 2020-03-24 | $16.61 | $18.82 | $16.06 | $18.65 | $18.65 | 2,128,148 |
| 2020-03-23 | $16.39 | $16.90 | $15.28 | $15.58 | $15.58 | 1,986,933 |
| 2020-03-20 | $18.57 | $19.12 | $16.15 | $16.42 | $16.42 | 2,778,583 |
| 2020-03-19 | $17.00 | $18.85 | $15.82 | $18.41 | $18.41 | 2,553,318 |
| 2020-03-18 | $18.74 | $19.10 | $15.64 | $17.23 | $17.23 | 2,624,264 |
| 2020-03-17 | $20.22 | $21.24 | $18.14 | $19.86 | $19.86 | 2,261,033 |
| 2020-03-16 | $20.00 | $21.21 | $19.43 | $19.89 | $19.89 | 2,585,480 |
| 2020-03-13 | $23.62 | $23.80 | $20.94 | $22.88 | $22.88 | 2,126,178 |
| 2020-03-12 | $20.50 | $23.15 | $20.50 | $22.40 | $22.40 | 2,799,859 |
| 2020-03-11 | $25.02 | $25.69 | $23.04 | $23.51 | $23.51 | 2,700,666 |
| 2020-03-10 | $24.20 | $25.94 | $23.00 | $25.78 | $25.78 | 4,417,940 |
| 2020-03-09 | $25.43 | $25.56 | $22.93 | $22.98 | $22.98 | 3,295,220 |
| 2020-03-06 | $27.45 | $28.40 | $26.75 | $26.85 | $26.85 | 2,885,720 |
| 2020-03-05 | $29.42 | $29.76 | $28.25 | $28.39 | $28.39 | 2,015,963 |
| 2020-03-04 | $29.51 | $30.51 | $28.90 | $30.39 | $30.39 | 1,569,783 |
| 2020-03-03 | $30.34 | $31.07 | $28.57 | $29.11 | $29.11 | 2,411,547 |
| 2020-03-02 | $30.36 | $30.36 | $28.43 | $29.61 | $29.61 | 3,220,316 |
| 2020-02-28 | $28.15 | $30.34 | $28.08 | $30.25 | $30.25 | 3,198,476 |
| 2020-02-27 | $29.55 | $30.66 | $28.30 | $29.44 | $29.44 | 3,414,403 |
| 2020-02-26 | $31.20 | $32.03 | $30.26 | $30.41 | $30.41 | 2,948,898 |
| 2020-02-25 | $32.05 | $32.08 | $30.65 | $31.15 | $31.15 | 2,319,847 |
| 2020-02-24 | $30.50 | $32.16 | $30.19 | $31.89 | $31.89 | 3,054,874 |
| 2020-02-21 | $32.22 | $32.32 | $31.13 | $31.78 | $31.78 | 4,066,269 |
| 2020-02-20 | $32.05 | $33.10 | $31.77 | $32.41 | $32.41 | 3,754,297 |
| 2020-02-19 | $32.25 | $32.48 | $31.78 | $32.14 | $32.14 | 2,760,514 |
| 2020-02-18 | $31.80 | $32.37 | $31.66 | $32.13 | $32.13 | 6,220,224 |
| 2020-02-14 | $34.60 | $34.63 | $32.25 | $32.84 | $32.84 | 3,987,958 |
| 2020-02-13 | $34.70 | $35.08 | $32.26 | $34.19 | $34.19 | 4,656,187 |
| 2020-02-12 | $34.50 | $35.13 | $33.55 | $34.72 | $34.72 | 2,711,000 |
| 2020-02-11 | $36.18 | $36.30 | $34.08 | $34.23 | $34.23 | 2,165,594 |
| 2020-02-10 | $35.53 | $36.73 | $35.42 | $35.80 | $35.80 | 1,280,832 |
| 2020-02-07 | $36.52 | $36.52 | $35.28 | $35.60 | $35.60 | 1,302,793 |
| 2020-02-06 | $37.56 | $37.67 | $36.15 | $36.59 | $36.59 | 1,121,665 |
| 2020-02-05 | $38.45 | $38.45 | $37.20 | $37.43 | $37.43 | 994,316 |
| 2020-02-04 | $37.90 | $38.61 | $37.30 | $37.91 | $37.91 | 1,316,226 |
| 2020-02-03 | $36.61 | $37.15 | $35.94 | $36.68 | $36.68 | 1,202,684 |
| 2020-01-31 | $37.35 | $37.35 | $36.29 | $36.36 | $36.36 | 1,328,412 |
| 2020-01-30 | $35.91 | $37.61 | $35.89 | $37.39 | $37.39 | 2,562,384 |
| 2020-01-29 | $34.97 | $36.18 | $34.91 | $35.82 | $35.82 | 1,626,255 |
| 2020-01-28 | $34.26 | $35.00 | $33.74 | $34.63 | $34.63 | 902,969 |
| 2020-01-27 | $33.16 | $34.46 | $32.80 | $33.83 | $33.83 | 1,015,043 |
| 2020-01-24 | $34.81 | $34.93 | $33.44 | $34.19 | $34.19 | 841,265 |
| 2020-01-23 | $33.98 | $34.96 | $33.85 | $34.68 | $34.68 | 775,904 |
| 2020-01-22 | $35.89 | $36.41 | $33.85 | $34.22 | $34.22 | 1,505,439 |
| 2020-01-21 | $34.09 | $37.15 | $33.66 | $35.70 | $35.70 | 4,844,829 |
| 2020-01-17 | $32.82 | $34.30 | $32.69 | $34.25 | $34.25 | 2,155,333 |
| 2020-01-16 | $33.18 | $33.35 | $32.44 | $32.62 | $32.62 | 863,112 |
| 2020-01-15 | $32.24 | $33.08 | $32.20 | $32.86 | $32.86 | 1,080,017 |
| 2020-01-14 | $32.02 | $32.93 | $31.65 | $32.44 | $32.44 | 1,154,656 |
| 2020-01-13 | $31.44 | $32.16 | $31.30 | $32.04 | $32.04 | 973,836 |
| 2020-01-10 | $31.79 | $32.00 | $30.95 | $31.31 | $31.31 | 1,646,108 |
| 2020-01-09 | $32.45 | $32.61 | $31.50 | $31.84 | $31.84 | 1,391,800 |
| 2020-01-08 | $31.37 | $32.60 | $31.27 | $32.16 | $32.16 | 1,759,427 |
| 2020-01-07 | $32.15 | $32.72 | $31.32 | $31.40 | $31.40 | 1,736,946 |
| 2020-01-06 | $33.26 | $33.26 | $30.92 | $32.12 | $32.12 | 3,290,100 |
| 2020-01-03 | $34.32 | $34.74 | $33.53 | $33.78 | $33.78 | 1,371,856 |
| 2020-01-02 | $34.78 | $35.29 | $34.20 | $34.90 | $34.90 | 1,529,227 |
| 2019-12-31 | $35.00 | $35.05 | $34.37 | $34.78 | $34.78 | 1,017,845 |
| 2019-12-30 | $35.00 | $35.43 | $33.92 | $35.03 | $35.03 | 1,275,020 |
| 2019-12-27 | $34.84 | $35.62 | $34.55 | $34.98 | $34.98 | 1,393,051 |
| 2019-12-26 | $34.65 | $34.83 | $33.92 | $34.48 | $34.48 | 647,924 |
| 2019-12-24 | $34.50 | $34.83 | $34.02 | $34.54 | $34.54 | 323,243 |
| 2019-12-23 | $34.77 | $35.00 | $34.17 | $34.31 | $34.31 | 838,940 |
| 2019-12-20 | $33.52 | $34.83 | $33.19 | $34.71 | $34.71 | 1,466,285 |
| 2019-12-19 | $33.90 | $34.04 | $32.71 | $33.41 | $33.41 | 2,151,503 |
| 2019-12-18 | $33.35 | $35.53 | $33.30 | $34.05 | $34.05 | 2,540,351 |
| 2019-12-17 | $32.98 | $33.83 | $32.63 | $33.27 | $33.27 | 1,369,638 |
| 2019-12-16 | $33.59 | $33.73 | $32.40 | $32.70 | $32.70 | 1,259,255 |
| 2019-12-13 | $33.34 | $33.52 | $32.32 | $33.34 | $33.34 | 1,398,311 |
| 2019-12-12 | $31.92 | $33.94 | $31.86 | $33.84 | $33.84 | 1,721,116 |
| 2019-12-11 | $31.30 | $32.38 | $30.90 | $31.87 | $31.87 | 1,552,787 |
| 2019-12-10 | $30.74 | $31.46 | $30.55 | $30.71 | $30.71 | 712,981 |
| 2019-12-09 | $31.35 | $31.55 | $30.47 | $30.81 | $30.81 | 873,122 |
| 2019-12-06 | $32.51 | $32.83 | $31.26 | $31.42 | $31.42 | 1,483,685 |
| 2019-12-05 | $32.92 | $34.20 | $31.60 | $32.28 | $32.28 | 3,320,562 |
| 2019-12-04 | $30.51 | $31.88 | $30.50 | $31.37 | $31.37 | 1,351,216 |
| 2019-12-03 | $31.04 | $31.08 | $29.16 | $29.97 | $29.97 | 2,426,839 |
| 2019-12-02 | $31.80 | $32.14 | $31.47 | $31.80 | $31.80 | 1,182,228 |
| 2019-11-29 | $31.81 | $32.35 | $31.50 | $31.82 | $31.82 | 435,922 |
| 2019-11-27 | $30.65 | $32.24 | $30.45 | $32.02 | $32.02 | 1,094,565 |
| 2019-11-26 | $29.60 | $30.49 | $29.41 | $30.44 | $30.44 | 1,386,479 |
| 2019-11-25 | $29.25 | $29.80 | $29.13 | $29.57 | $29.57 | 991,325 |
| 2019-11-22 | $29.11 | $29.22 | $28.32 | $29.07 | $29.07 | 818,197 |
| 2019-11-21 | $29.79 | $30.19 | $28.72 | $28.73 | $28.73 | 1,072,241 |
| 2019-11-20 | $29.08 | $29.97 | $29.05 | $29.79 | $29.79 | 903,979 |
| 2019-11-19 | $29.34 | $29.50 | $28.86 | $29.28 | $29.28 | 747,397 |
| 2019-11-18 | $29.66 | $29.99 | $28.54 | $29.41 | $29.41 | 1,467,406 |
| 2019-11-15 | $29.61 | $30.54 | $29.51 | $29.70 | $29.70 | 1,540,159 |
| 2019-11-14 | $31.00 | $31.10 | $29.15 | $29.41 | $29.41 | 1,714,676 |
| 2019-11-13 | $30.18 | $31.42 | $30.10 | $31.15 | $31.15 | 1,038,542 |
| 2019-11-12 | $30.40 | $30.73 | $29.84 | $30.37 | $30.37 | 860,285 |
| 2019-11-11 | $30.24 | $30.88 | $30.01 | $30.41 | $30.41 | 2,380,196 |
| 2019-11-08 | $29.75 | $30.99 | $29.55 | $30.44 | $30.44 | 2,518,274 |
| 2019-11-07 | $30.25 | $30.59 | $29.09 | $29.16 | $29.16 | 7,087,004 |
| 2019-11-06 | $31.71 | $32.70 | $30.50 | $30.73 | $30.73 | 1,796,409 |
| 2019-11-05 | $31.24 | $32.69 | $30.60 | $31.87 | $31.87 | 2,591,789 |
| 2019-11-04 | $33.10 | $33.43 | $32.45 | $33.11 | $33.11 | 1,918,106 |
| 2019-11-01 | $32.99 | $34.03 | $32.54 | $32.90 | $32.90 | 1,393,314 |
| 2019-10-31 | $34.00 | $34.00 | $31.80 | $33.31 | $33.31 | 2,539,494 |
| 2019-10-30 | $33.54 | $34.75 | $33.50 | $34.71 | $34.71 | 1,891,944 |
| 2019-10-29 | $33.37 | $34.25 | $33.35 | $33.63 | $33.63 | 1,212,101 |
| 2019-10-28 | $33.15 | $34.20 | $33.00 | $33.32 | $33.32 | 1,290,051 |
| 2019-10-25 | $31.95 | $33.11 | $31.95 | $32.81 | $32.81 | 429,327 |
| 2019-10-24 | $31.41 | $32.24 | $31.14 | $32.19 | $32.19 | 373,827 |
| 2019-10-23 | $31.61 | $31.92 | $31.11 | $31.40 | $31.40 | 536,777 |
| 2019-10-22 | $32.44 | $32.71 | $31.52 | $31.87 | $31.87 | 433,622 |
| 2019-10-21 | $32.60 | $32.82 | $31.23 | $31.89 | $31.89 | 663,826 |
| 2019-10-18 | $31.55 | $33.41 | $31.13 | $32.45 | $32.45 | 1,074,799 |
| 2019-10-17 | $32.16 | $32.49 | $31.55 | $31.89 | $31.89 | 379,359 |
| 2019-10-16 | $32.20 | $32.82 | $31.62 | $32.01 | $32.01 | 595,663 |
| 2019-10-15 | $32.05 | $32.59 | $31.53 | $32.34 | $32.34 | 525,133 |
| 2019-10-14 | $31.32 | $32.18 | $30.82 | $32.00 | $32.00 | 564,705 |
| 2019-10-11 | $29.90 | $32.03 | $29.88 | $31.79 | $31.79 | 1,425,486 |
| 2019-10-10 | $29.01 | $29.93 | $29.00 | $29.54 | $29.54 | 744,484 |
| 2019-10-09 | $28.75 | $29.68 | $28.36 | $29.13 | $29.13 | 859,396 |
| 2019-10-08 | $28.10 | $28.79 | $27.79 | $28.50 | $28.50 | 435,782 |
| 2019-10-07 | $28.17 | $28.75 | $27.80 | $28.66 | $28.66 | 391,418 |
| 2019-10-04 | $28.42 | $28.61 | $27.59 | $28.46 | $28.46 | 562,817 |
| 2019-10-03 | $26.70 | $28.34 | $26.10 | $28.28 | $28.28 | 878,328 |
| 2019-10-02 | $26.25 | $26.83 | $26.10 | $26.74 | $26.74 | 1,857,025 |
| 2019-10-01 | $28.02 | $28.41 | $26.67 | $26.71 | $26.71 | 1,270,743 |
| 2019-09-30 | $28.21 | $28.80 | $27.76 | $28.00 | $28.00 | 608,410 |
| 2019-09-27 | $28.46 | $29.48 | $27.80 | $28.10 | $28.10 | 804,299 |
| 2019-09-26 | $29.60 | $29.88 | $28.11 | $28.43 | $28.43 | 932,868 |
| 2019-09-25 | $29.63 | $29.97 | $29.06 | $29.60 | $29.60 | 564,611 |
| 2019-09-24 | $30.01 | $30.30 | $29.18 | $29.53 | $29.53 | 761,224 |
| 2019-09-23 | $28.83 | $30.67 | $28.71 | $29.93 | $29.93 | 933,734 |
| 2019-09-20 | $28.99 | $29.40 | $28.44 | $28.94 | $28.94 | 1,363,030 |
| 2019-09-19 | $29.03 | $29.30 | $28.71 | $28.85 | $28.85 | 578,319 |
| 2019-09-18 | $29.37 | $29.58 | $28.05 | $28.79 | $28.79 | 793,095 |
| 2019-09-17 | $29.66 | $30.27 | $29.01 | $29.50 | $29.50 | 838,068 |
| 2019-09-16 | $29.70 | $30.28 | $28.60 | $28.85 | $28.85 | 820,087 |
| 2019-09-13 | $30.84 | $31.37 | $29.87 | $30.00 | $30.00 | 954,093 |
| 2019-09-12 | $30.19 | $31.81 | $30.01 | $30.70 | $30.70 | 1,325,690 |
| 2019-09-11 | $30.54 | $30.63 | $29.55 | $30.30 | $30.30 | 1,166,496 |
| 2019-09-10 | $28.88 | $30.24 | $28.52 | $30.14 | $30.14 | 1,267,712 |
| 2019-09-09 | $30.50 | $30.55 | $28.71 | $28.89 | $28.89 | 985,546 |
| 2019-09-06 | $29.60 | $30.84 | $29.52 | $30.35 | $30.35 | 1,514,504 |
| 2019-09-05 | $29.29 | $29.80 | $28.82 | $29.23 | $29.23 | 1,118,537 |
| 2019-09-04 | $27.18 | $28.96 | $27.01 | $28.82 | $28.82 | 2,124,230 |
| 2019-09-03 | $27.70 | $28.25 | $26.53 | $26.62 | $26.62 | 923,030 |
| 2019-08-30 | $28.66 | $28.92 | $27.77 | $28.25 | $28.25 | 913,997 |
| 2019-08-29 | $27.68 | $28.45 | $27.33 | $28.42 | $28.42 | 1,219,373 |
| 2019-08-28 | $26.29 | $27.40 | $26.02 | $27.26 | $27.26 | 998,087 |
| 2019-08-27 | $26.00 | $26.60 | $25.83 | $26.34 | $26.34 | 1,194,708 |
| 2019-08-26 | $27.20 | $27.80 | $25.18 | $25.78 | $25.78 | 1,572,182 |
| 2019-08-23 | $28.60 | $29.00 | $26.00 | $26.13 | $26.13 | 1,855,610 |
| 2019-08-22 | $28.42 | $29.43 | $28.35 | $29.06 | $29.06 | 1,205,115 |
| 2019-08-21 | $28.28 | $28.53 | $28.02 | $28.20 | $28.20 | 1,078,304 |
| 2019-08-20 | $27.97 | $28.39 | $27.00 | $28.08 | $28.08 | 919,854 |
| 2019-08-19 | $28.03 | $28.40 | $27.45 | $27.78 | $27.78 | 902,444 |
| 2019-08-16 | $27.46 | $27.89 | $26.88 | $27.67 | $27.67 | 1,063,235 |
| 2019-08-15 | $28.13 | $28.37 | $26.93 | $27.00 | $27.00 | 1,183,691 |
| 2019-08-14 | $29.00 | $29.00 | $27.50 | $28.05 | $28.05 | 1,267,144 |
| 2019-08-13 | $29.00 | $31.00 | $28.59 | $29.72 | $29.72 | 1,283,589 |
| 2019-08-12 | $29.63 | $29.88 | $28.51 | $29.04 | $29.04 | 1,083,227 |
| 2019-08-09 | $30.70 | $30.72 | $29.58 | $30.09 | $30.09 | 1,071,631 |
| 2019-08-08 | $29.34 | $31.24 | $28.65 | $31.00 | $31.00 | 1,394,613 |
| 2019-08-07 | $29.25 | $29.63 | $27.71 | $28.90 | $28.90 | 1,720,488 |
| 2019-08-06 | $30.00 | $30.25 | $28.98 | $29.79 | $29.79 | 1,210,535 |
| 2019-08-05 | $29.50 | $29.70 | $28.63 | $29.53 | $29.53 | 1,737,744 |
| 2019-08-02 | $31.57 | $32.29 | $30.05 | $30.36 | $30.36 | 2,389,139 |
| 2019-08-01 | $34.46 | $34.72 | $29.76 | $32.34 | $32.34 | 4,753,983 |
| 2019-07-31 | $34.95 | $36.09 | $34.47 | $34.76 | $34.76 | 2,200,525 |
| 2019-07-30 | $35.93 | $35.93 | $34.25 | $34.88 | $34.88 | 1,140,164 |
| 2019-07-29 | $36.25 | $36.53 | $34.86 | $36.34 | $36.34 | 919,851 |
| 2019-07-26 | $35.97 | $36.46 | $33.90 | $35.85 | $35.85 | 1,170,968 |
| 2019-07-25 | $36.56 | $38.11 | $35.19 | $35.73 | $35.73 | 2,015,268 |
| 2019-07-24 | $36.19 | $36.78 | $35.40 | $36.36 | $36.36 | 1,826,974 |
| 2019-07-23 | $33.00 | $36.50 | $32.46 | $36.26 | $36.26 | 3,906,530 |
| 2019-07-22 | $32.92 | $33.18 | $31.75 | $32.28 | $32.28 | 1,153,120 |
| 2019-07-19 | $32.31 | $33.22 | $32.18 | $32.87 | $32.87 | 994,629 |
| 2019-07-18 | $32.11 | $32.74 | $31.56 | $32.20 | $32.20 | 762,624 |
| 2019-07-17 | $32.81 | $32.88 | $31.85 | $32.03 | $32.03 | 786,817 |
| 2019-07-16 | $32.10 | $32.96 | $31.87 | $32.78 | $32.78 | 942,529 |
| 2019-07-15 | $33.59 | $33.59 | $30.81 | $32.25 | $32.25 | 2,550,474 |
| 2019-07-12 | $34.00 | $34.27 | $33.12 | $33.41 | $33.41 | 1,353,076 |
| 2019-07-11 | $33.78 | $33.97 | $32.87 | $33.96 | $33.96 | 2,037,031 |
| 2019-07-10 | $32.80 | $33.87 | $32.54 | $33.49 | $33.49 | 1,988,381 |
| 2019-07-09 | $31.16 | $32.84 | $30.88 | $32.61 | $32.61 | 2,192,211 |
| 2019-07-08 | $30.03 | $31.40 | $30.03 | $31.00 | $31.00 | 1,000,317 |
| 2019-07-05 | $30.24 | $30.47 | $29.50 | $30.32 | $30.32 | 1,233,975 |
| 2019-07-03 | $29.34 | $30.33 | $29.24 | $30.27 | $30.27 | 871,097 |
| 2019-07-02 | $29.75 | $29.77 | $28.53 | $29.27 | $29.27 | 997,360 |
| 2019-07-01 | $29.35 | $29.86 | $28.82 | $29.77 | $29.77 | 1,260,900 |
| 2019-06-28 | $28.61 | $29.24 | $28.17 | $28.95 | $28.95 | 2,030,913 |
| 2019-06-27 | $27.80 | $29.00 | $27.63 | $28.57 | $28.57 | 970,356 |
| 2019-06-26 | $27.61 | $27.90 | $26.59 | $27.62 | $27.62 | 963,621 |
| 2019-06-25 | $27.74 | $28.44 | $27.21 | $27.61 | $27.61 | 909,753 |
| 2019-06-24 | $29.39 | $29.84 | $27.34 | $27.75 | $27.75 | 2,168,246 |
| 2019-06-21 | $28.34 | $29.19 | $28.29 | $29.19 | $29.19 | 1,350,855 |
| 2019-06-20 | $28.69 | $28.85 | $28.08 | $28.25 | $28.25 | 955,731 |
| 2019-06-19 | $28.01 | $28.74 | $27.92 | $28.29 | $28.29 | 1,412,093 |
| 2019-06-18 | $27.00 | $28.18 | $26.65 | $28.01 | $28.01 | 2,086,873 |
| 2019-06-17 | $27.29 | $27.35 | $26.32 | $26.77 | $26.77 | 1,119,552 |
| 2019-06-14 | $27.27 | $27.71 | $26.88 | $27.00 | $27.00 | 1,149,675 |
| 2019-06-13 | $26.43 | $27.81 | $26.17 | $27.23 | $27.23 | 1,813,377 |
| 2019-06-12 | $26.23 | $26.88 | $25.85 | $26.12 | $26.12 | 1,143,461 |
| 2019-06-11 | $25.52 | $26.10 | $25.40 | $25.88 | $25.88 | 1,036,735 |
| 2019-06-10 | $25.39 | $25.85 | $25.07 | $25.31 | $25.31 | 1,094,928 |
| 2019-06-07 | $23.76 | $25.34 | $23.75 | $25.16 | $25.16 | 1,476,379 |
| 2019-06-06 | $24.43 | $24.58 | $23.21 | $23.76 | $23.76 | 1,997,072 |
| 2019-06-05 | $24.45 | $24.72 | $23.63 | $24.50 | $24.50 | 1,314,545 |
| 2019-06-04 | $24.17 | $24.39 | $23.41 | $24.29 | $24.29 | 2,534,059 |
| 2019-06-03 | $24.10 | $24.36 | $23.11 | $23.71 | $23.71 | 2,915,317 |
| 2019-05-31 | $25.05 | $25.39 | $23.77 | $23.92 | $23.92 | 2,001,568 |
| 2019-05-30 | $24.98 | $25.79 | $24.69 | $25.78 | $25.78 | 3,043,293 |
| 2019-05-29 | $26.82 | $26.89 | $24.50 | $24.84 | $24.84 | 3,625,396 |
| 2019-05-28 | $26.79 | $27.32 | $26.69 | $26.97 | $26.97 | 1,329,955 |
| 2019-05-24 | $27.51 | $28.01 | $26.62 | $26.62 | $26.62 | 1,582,391 |
| 2019-05-23 | $26.63 | $27.77 | $26.27 | $27.39 | $27.39 | 1,600,321 |
| 2019-05-22 | $27.00 | $27.90 | $26.77 | $27.10 | $27.10 | 1,238,647 |
| 2019-05-21 | $25.91 | $27.62 | $25.80 | $27.38 | $27.38 | 2,507,035 |
| 2019-05-20 | $25.36 | $25.89 | $24.60 | $25.33 | $25.33 | 2,046,983 |
| 2019-05-17 | $27.35 | $27.48 | $25.35 | $25.62 | $25.62 | 2,858,822 |
| 2019-05-16 | $28.00 | $28.05 | $26.92 | $27.50 | $27.50 | 2,447,394 |
| 2019-05-15 | $28.46 | $28.67 | $27.98 | $28.11 | $28.11 | 2,527,597 |
| 2019-05-14 | $28.93 | $30.00 | $28.50 | $28.59 | $28.59 | 1,924,691 |
| 2019-05-13 | $27.80 | $29.04 | $27.33 | $28.64 | $28.64 | 3,603,358 |
| 2019-05-10 | $28.31 | $29.12 | $28.31 | $29.00 | $29.00 | 2,635,740 |
| 2019-05-09 | $27.59 | $28.80 | $27.01 | $28.38 | $28.38 | 7,603,372 |
| 2019-05-08 | $28.11 | $29.50 | $27.22 | $29.04 | $29.04 | 2,898,203 |
| 2019-05-07 | $29.97 | $30.00 | $27.13 | $28.71 | $28.71 | 3,536,634 |
| 2019-05-06 | $30.43 | $30.60 | $29.59 | $30.15 | $30.15 | 1,978,132 |
| 2019-05-03 | $30.46 | $31.60 | $29.14 | $31.50 | $31.50 | 2,296,742 |
| 2019-05-02 | $32.15 | $33.35 | $29.81 | $30.94 | $30.94 | 5,964,906 |
| 2019-05-01 | $35.92 | $36.00 | $33.29 | $33.92 | $33.92 | 2,000,598 |
| 2019-04-30 | $35.58 | $36.60 | $34.75 | $35.68 | $35.68 | 1,470,695 |
| 2019-04-29 | $35.21 | $36.59 | $34.55 | $35.50 | $35.50 | 1,895,910 |
| 2019-04-26 | $33.44 | $35.25 | $33.15 | $34.92 | $34.92 | 1,172,264 |
| 2019-04-25 | $33.16 | $34.33 | $32.52 | $33.35 | $33.35 | 1,187,281 |
| 2019-04-24 | $31.74 | $33.03 | $31.31 | $33.02 | $33.02 | 908,304 |
| 2019-04-23 | $31.40 | $32.71 | $31.13 | $31.64 | $31.64 | 2,047,945 |
| 2019-04-22 | $31.81 | $31.95 | $30.38 | $30.91 | $30.91 | 1,828,173 |
| 2019-04-18 | $31.69 | $33.00 | $31.30 | $32.53 | $32.53 | 1,205,260 |
| 2019-04-17 | $31.79 | $32.20 | $31.00 | $32.01 | $32.01 | 833,202 |
| 2019-04-16 | $32.13 | $32.32 | $31.00 | $31.56 | $31.56 | 1,081,483 |
| 2019-04-15 | $31.08 | $32.10 | $30.51 | $32.04 | $32.04 | 690,048 |
| 2019-04-12 | $32.74 | $32.88 | $30.50 | $30.95 | $30.95 | 1,152,714 |
| 2019-04-11 | $30.77 | $32.27 | $30.72 | $32.00 | $32.00 | 1,766,046 |
| 2019-04-10 | $29.93 | $30.67 | $29.67 | $30.20 | $30.20 | 912,468 |
| 2019-04-09 | $29.35 | $30.67 | $29.10 | $29.87 | $29.87 | 1,028,627 |
| 2019-04-08 | $29.80 | $29.91 | $28.30 | $29.50 | $29.50 | 1,033,830 |
| 2019-04-05 | $29.63 | $30.27 | $29.05 | $29.60 | $29.60 | 983,860 |
| 2019-04-04 | $29.73 | $30.48 | $29.50 | $29.59 | $29.59 | 842,609 |
| 2019-04-03 | $30.98 | $31.84 | $29.65 | $30.14 | $30.14 | 1,580,214 |
| 2019-04-02 | $29.65 | $30.81 | $28.93 | $30.65 | $30.65 | 1,034,877 |
| 2019-04-01 | $30.15 | $30.17 | $27.85 | $29.99 | $29.99 | 2,142,412 |
| 2019-03-29 | $30.52 | $30.59 | $28.67 | $30.25 | $30.25 | 3,084,254 |
| 2019-03-28 | $33.00 | $34.43 | $30.68 | $31.89 | $31.89 | 3,172,882 |
| 2019-03-27 | $30.84 | $33.20 | $30.80 | $32.56 | $32.56 | 3,616,443 |
| 2019-03-26 | $30.66 | $31.46 | $30.44 | $30.73 | $30.73 | 2,213,162 |
| 2019-03-25 | $28.61 | $30.39 | $28.44 | $30.02 | $30.02 | 1,518,904 |
| 2019-03-22 | $29.30 | $31.44 | $28.28 | $28.62 | $28.62 | 3,440,749 |
| 2019-03-21 | $27.92 | $29.12 | $27.55 | $28.72 | $28.72 | 897,497 |
| 2019-03-20 | $29.02 | $29.10 | $27.52 | $28.16 | $28.16 | 1,405,999 |
| 2019-03-19 | $29.90 | $31.00 | $28.62 | $29.28 | $29.28 | 1,953,636 |
| 2019-03-18 | $30.27 | $30.27 | $28.07 | $30.02 | $30.02 | 2,284,393 |
| 2019-03-15 | $28.19 | $29.79 | $28.01 | $29.79 | $29.79 | 2,694,390 |
| 2019-03-14 | $26.93 | $27.86 | $26.00 | $27.81 | $27.81 | 2,106,290 |
| 2019-03-13 | $24.60 | $27.11 | $24.37 | $26.27 | $26.27 | 2,855,026 |
| 2019-03-12 | $23.89 | $24.80 | $23.65 | $24.42 | $24.42 | 1,326,735 |
| 2019-03-11 | $24.00 | $24.31 | $23.50 | $24.15 | $24.15 | 791,925 |
| 2019-03-08 | $22.43 | $23.95 | $22.35 | $23.95 | $23.95 | 1,152,614 |
| 2019-03-07 | $24.00 | $24.00 | $22.36 | $22.59 | $22.59 | 1,333,907 |
| 2019-03-06 | $24.07 | $24.68 | $23.72 | $24.02 | $24.02 | 741,710 |
| 2019-03-05 | $23.61 | $24.49 | $23.25 | $24.08 | $24.08 | 1,076,670 |
| 2019-03-04 | $25.75 | $25.83 | $23.46 | $23.72 | $23.72 | 1,408,137 |
| 2019-03-01 | $24.22 | $25.92 | $24.07 | $25.09 | $25.09 | 1,931,970 |
| 2019-02-28 | $24.20 | $24.46 | $23.75 | $23.99 | $23.99 | 792,239 |
| 2019-02-27 | $23.28 | $24.67 | $23.20 | $24.22 | $24.22 | 1,284,995 |
| 2019-02-26 | $23.64 | $24.19 | $22.92 | $23.14 | $23.14 | 1,005,054 |
| 2019-02-25 | $24.90 | $24.93 | $23.22 | $23.62 | $23.62 | 1,053,916 |
| 2019-02-22 | $23.79 | $24.55 | $23.40 | $24.47 | $24.47 | 1,048,465 |
| 2019-02-21 | $23.00 | $23.83 | $22.90 | $23.64 | $23.64 | 1,666,747 |
| 2019-02-20 | $24.19 | $24.93 | $22.54 | $23.16 | $23.16 | 3,189,777 |
| 2019-02-19 | $23.25 | $24.64 | $23.10 | $23.89 | $23.89 | 3,550,704 |
| 2019-02-15 | $22.26 | $23.62 | $21.81 | $22.84 | $22.84 | 3,291,210 |
| 2019-02-14 | $20.90 | $22.30 | $19.86 | $21.90 | $21.90 | 6,439,593 |
| 2019-02-13 | $18.59 | $18.84 | $18.37 | $18.66 | $18.66 | 1,056,701 |
| 2019-02-12 | $18.03 | $18.67 | $17.82 | $18.48 | $18.48 | 877,326 |
| 2019-02-11 | $17.99 | $18.34 | $17.61 | $17.82 | $17.82 | 627,196 |
| 2019-02-08 | $17.52 | $17.98 | $17.41 | $17.92 | $17.92 | 515,952 |
| 2019-02-07 | $17.60 | $17.96 | $17.44 | $17.67 | $17.67 | 525,527 |
| 2019-02-06 | $17.55 | $17.85 | $17.20 | $17.77 | $17.77 | 419,774 |
| 2019-02-05 | $17.15 | $18.18 | $17.11 | $17.54 | $17.54 | 1,012,539 |
| 2019-02-04 | $16.74 | $17.31 | $16.74 | $17.07 | $17.07 | 998,294 |
| 2019-02-01 | $17.00 | $17.06 | $16.32 | $16.80 | $16.80 | 1,122,350 |
| 2019-01-31 | $16.85 | $17.05 | $16.66 | $17.01 | $17.01 | 626,717 |
| 2019-01-30 | $17.31 | $17.36 | $16.40 | $16.82 | $16.82 | 1,427,708 |
| 2019-01-29 | $17.71 | $17.88 | $16.56 | $16.77 | $16.77 | 1,117,866 |
| 2019-01-28 | $17.50 | $18.09 | $17.01 | $17.69 | $17.69 | 495,382 |
| 2019-01-25 | $17.98 | $18.15 | $17.59 | $17.75 | $17.75 | 664,051 |
| 2019-01-24 | $17.53 | $18.00 | $17.43 | $17.91 | $17.91 | 652,036 |
| 2019-01-23 | $17.24 | $17.70 | $17.18 | $17.53 | $17.53 | 1,087,218 |
| 2019-01-22 | $17.97 | $18.32 | $16.77 | $17.17 | $17.17 | 1,422,391 |
| 2019-01-18 | $18.19 | $18.51 | $17.62 | $18.08 | $18.08 | 752,389 |
| 2019-01-17 | $17.81 | $18.60 | $17.80 | $18.09 | $18.09 | 1,298,494 |
| 2019-01-16 | $17.58 | $18.07 | $17.15 | $17.50 | $17.50 | 986,341 |
| 2019-01-15 | $18.05 | $18.65 | $17.28 | $17.55 | $17.55 | 1,580,678 |
| 2019-01-14 | $18.58 | $19.20 | $17.35 | $18.14 | $18.14 | 4,196,953 |
| 2019-01-11 | $16.24 | $16.94 | $16.24 | $16.72 | $16.72 | 726,497 |
| 2019-01-10 | $16.55 | $16.74 | $16.08 | $16.35 | $16.35 | 852,928 |
| 2019-01-09 | $16.83 | $17.19 | $16.57 | $16.71 | $16.71 | 706,609 |
| 2019-01-08 | $16.70 | $17.18 | $16.14 | $16.83 | $16.83 | 897,810 |
| 2019-01-07 | $15.47 | $16.33 | $15.32 | $16.26 | $16.26 | 663,365 |
| 2019-01-04 | $15.24 | $15.74 | $15.05 | $15.30 | $15.30 | 469,343 |
| 2019-01-03 | $15.99 | $16.00 | $14.61 | $15.04 | $15.04 | 874,866 |
| 2019-01-02 | $14.73 | $16.35 | $14.58 | $16.17 | $16.17 | 1,040,834 |
| 2018-12-31 | $14.89 | $15.13 | $14.45 | $14.84 | $14.84 | 514,757 |
| 2018-12-28 | $14.18 | $14.94 | $14.00 | $14.82 | $14.82 | 474,935 |
| 2018-12-27 | $13.84 | $14.23 | $13.33 | $14.22 | $14.22 | 507,453 |
| 2018-12-26 | $12.56 | $14.10 | $12.53 | $14.10 | $14.10 | 864,564 |
| 2018-12-24 | $12.60 | $12.87 | $12.40 | $12.51 | $12.51 | 242,034 |
| 2018-12-21 | $13.07 | $13.20 | $12.44 | $12.78 | $12.78 | 3,338,083 |
| 2018-12-20 | $13.50 | $13.73 | $12.76 | $12.98 | $12.98 | 660,261 |
| 2018-12-19 | $13.88 | $14.44 | $13.45 | $13.56 | $13.56 | 521,824 |
| 2018-12-18 | $13.30 | $14.18 | $13.30 | $13.75 | $13.75 | 625,317 |
| 2018-12-17 | $13.65 | $13.78 | $13.06 | $13.25 | $13.25 | 821,743 |
| 2018-12-14 | $13.00 | $13.95 | $12.88 | $13.77 | $13.77 | 812,058 |
| 2018-12-13 | $13.83 | $13.90 | $12.58 | $13.05 | $13.05 | 1,630,846 |
| 2018-12-12 | $14.95 | $15.14 | $13.89 | $13.90 | $13.90 | 1,176,086 |
| 2018-12-11 | $15.39 | $15.73 | $14.50 | $14.85 | $14.85 | 801,270 |
| 2018-12-10 | $15.45 | $15.50 | $14.45 | $15.13 | $15.13 | 988,176 |
| 2018-12-07 | $16.65 | $16.99 | $15.40 | $15.44 | $15.44 | 859,541 |
| 2018-12-06 | $16.48 | $16.85 | $15.56 | $16.83 | $16.83 | 1,034,258 |
| 2018-12-04 | $16.90 | $17.30 | $16.78 | $16.87 | $16.87 | 958,603 |
| 2018-12-03 | $17.22 | $17.40 | $16.92 | $17.01 | $17.01 | 1,277,904 |
| 2018-11-30 | $16.41 | $17.35 | $16.25 | $16.84 | $16.84 | 2,185,093 |
| 2018-11-29 | $20.25 | $21.45 | $15.95 | $16.10 | $16.10 | 6,776,490 |
| 2018-11-28 | $18.12 | $19.21 | $18.04 | $19.20 | $19.20 | 1,943,416 |
| 2018-11-27 | $18.04 | $18.20 | $17.57 | $18.08 | $18.08 | 1,091,248 |
| 2018-11-26 | $18.21 | $18.48 | $17.36 | $17.92 | $17.92 | 1,167,036 |
| 2018-11-23 | $18.09 | $18.25 | $17.81 | $18.09 | $18.09 | 853,083 |
| 2018-11-21 | $17.76 | $18.12 | $16.57 | $18.12 | $18.12 | 2,638,837 |
| 2018-11-20 | $18.00 | $18.25 | $17.28 | $17.48 | $17.48 | 3,055,927 |
| 2018-11-19 | $17.49 | $18.12 | $17.10 | $17.57 | $17.57 | 2,743,796 |
| 2018-11-16 | $16.79 | $17.13 | $16.75 | $17.02 | $17.02 | 410,378 |
| 2018-11-15 | $16.61 | $17.15 | $16.51 | $16.89 | $16.89 | 444,538 |
| 2018-11-14 | $16.75 | $17.17 | $16.70 | $16.89 | $16.89 | 322,261 |
| 2018-11-13 | $16.47 | $17.17 | $16.38 | $16.75 | $16.75 | 402,566 |
| 2018-11-12 | $16.39 | $16.70 | $16.21 | $16.53 | $16.53 | 366,292 |
| 2018-11-09 | $16.33 | $16.52 | $15.36 | $16.51 | $16.51 | 799,993 |
| 2018-11-08 | $16.79 | $16.83 | $16.28 | $16.31 | $16.31 | 254,264 |
| 2018-11-07 | $17.07 | $17.30 | $16.56 | $16.65 | $16.65 | 465,551 |
| 2018-11-06 | $17.00 | $17.44 | $16.71 | $17.20 | $17.20 | 704,397 |
| 2018-11-05 | $16.66 | $17.15 | $16.50 | $17.01 | $17.01 | 525,488 |
| 2018-11-02 | $16.25 | $16.55 | $16.01 | $16.50 | $16.50 | 711,713 |
| 2018-11-01 | $16.09 | $16.38 | $15.75 | $16.16 | $16.16 | 708,629 |
| 2018-10-31 | $15.29 | $16.51 | $15.29 | $15.93 | $15.93 | 1,819,189 |
| 2018-10-30 | $15.63 | $15.67 | $14.62 | $15.26 | $15.26 | 1,135,476 |
| 2018-10-29 | $16.45 | $16.69 | $15.25 | $15.41 | $15.41 | 1,630,701 |
| 2018-10-26 | $16.52 | $16.83 | $15.78 | $16.45 | $16.45 | 2,498,050 |
| 2018-10-25 | $16.75 | $17.45 | $16.48 | $17.00 | $17.00 | 9,911,625 |
YETI Holdings Inc (YETI) News Headlines
.jpg)
Yeti expands board, adds two directors after discussions with activist Engaged
None
reuters.com March 17, 2025.jpg)
Stocks that can best manage the tariff threat, according to Morgan Stanley
The bank screened for companies that have mechanism for handling levies.
cnbc.com April 1, 2025.jpg)
Trump tariffs, economic uncertainty fuel more settlements between CEOs and activists
None
reuters.com April 4, 2025Recent YETI Holdings Inc (YETI) News
.jpg)
.jpg)
.jpg)
Similar Companies to YETI Holdings Inc (YETI) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |