Adaptive Biotechnologies Corp (ADPT) Exchange: NASDAQ
Data as of April 23, 2024
$2.73 ($0.05) 1.87%
Adaptive Biotechnologies Corp - Daily Information
Click for more stock information on Adaptive Biotechnologies Corp.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $2.71 |
| Previous Close | $2.73 |
| High | $2.91 |
| Low | $2.70 |
| Adjusted Open | $2.71 |
| Previous Adjusted Close | $2.73 |
| Adjusted High | $2.91 |
| Adjusted Low | $2.70 |
About Adaptive Biotechnologies Corp (ADPT)
Adaptive Biotechnologies Corporation is a public, biotechnological healthcare company headquartered near Seattle, Washington. Adaptive specializes in developing immuno-analytical products to enable the characterization of the human immune system, enabling the study and development of medical treatments. The company designs, develops, and commercializes proprietary technologies to analyze immune systems, including diagnostic services to provide personalized diagnostics, treatments, and research into human health. Since its inception in 2009, Adaptive Biotechnologies has seen exceptional growth, both nationally and internationally with operations in multiple countries worldwide. Adaptive's close collaborations with many leading academic, government, and healthcare institutes including the National Institutes of Health, the Mayo Clinic, and Harvard Medical School have enabled them to foster innovation and improved treatments for human health. Adaptive has a total of ~600 employees.
Invest in Adaptive Biotechnologies Corp (ADPT)
Historical Stock Data for Adaptive Biotechnologies Corp (ADPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $2.71 | $2.91 | $2.70 | $2.73 | $2.73 | 1,218,287 |
| 2024-04-03 | $2.96 | $2.99 | $2.66 | $2.68 | $2.68 | 4,230,463 |
| 2024-04-02 | $3.03 | $3.05 | $2.90 | $2.98 | $2.98 | 1,047,544 |
| 2024-04-01 | $3.27 | $3.27 | $3.05 | $3.11 | $3.11 | 1,298,627 |
| 2024-03-28 | $2.93 | $3.34 | $2.93 | $3.21 | $3.21 | 2,000,092 |
| 2024-03-27 | $2.95 | $2.95 | $2.75 | $2.89 | $2.89 | 3,386,198 |
| 2024-03-26 | $3.13 | $3.20 | $2.85 | $2.88 | $2.88 | 1,918,938 |
| 2024-03-25 | $3.24 | $3.28 | $3.09 | $3.12 | $3.12 | 1,157,058 |
| 2024-03-22 | $3.31 | $3.32 | $3.15 | $3.24 | $3.24 | 1,607,063 |
| 2024-03-21 | $3.41 | $3.52 | $3.32 | $3.33 | $3.33 | 816,548 |
| 2024-03-20 | $3.27 | $3.43 | $3.15 | $3.38 | $3.38 | 1,196,045 |
| 2024-03-19 | $3.14 | $3.35 | $3.11 | $3.27 | $3.27 | 936,643 |
| 2024-03-18 | $3.26 | $3.26 | $3.11 | $3.18 | $3.18 | 1,118,908 |
| 2024-03-15 | $3.23 | $3.34 | $3.21 | $3.24 | $3.24 | 1,751,064 |
| 2024-03-14 | $3.37 | $3.38 | $3.21 | $3.26 | $3.26 | 1,543,064 |
| 2024-03-13 | $3.54 | $3.61 | $3.36 | $3.41 | $3.41 | 1,321,391 |
| 2024-03-12 | $3.77 | $3.79 | $3.58 | $3.59 | $3.59 | 1,299,888 |
| 2024-03-11 | $3.63 | $3.95 | $3.59 | $3.78 | $3.78 | 1,623,953 |
| 2024-03-08 | $3.53 | $3.75 | $3.48 | $3.65 | $3.65 | 1,626,671 |
| 2024-03-07 | $3.64 | $3.76 | $3.44 | $3.45 | $3.45 | 1,381,181 |
| 2024-03-06 | $3.85 | $3.88 | $3.53 | $3.61 | $3.61 | 1,694,983 |
| 2024-03-05 | $3.40 | $3.80 | $3.40 | $3.78 | $3.78 | 3,411,778 |
| 2024-03-04 | $4.04 | $4.08 | $3.76 | $3.99 | $3.99 | 1,274,771 |
| 2024-03-01 | $4.11 | $4.25 | $3.99 | $4.03 | $4.03 | 1,152,354 |
| 2024-02-29 | $4.29 | $4.33 | $4.11 | $4.11 | $4.11 | 1,035,665 |
| 2024-02-28 | $4.17 | $4.35 | $4.09 | $4.15 | $4.15 | 1,258,859 |
| 2024-02-27 | $4.24 | $4.34 | $4.10 | $4.27 | $4.27 | 1,001,001 |
| 2024-02-26 | $4.02 | $4.18 | $3.96 | $4.16 | $4.16 | 879,519 |
| 2024-02-23 | $3.87 | $4.08 | $3.79 | $4.04 | $4.04 | 1,123,480 |
| 2024-02-22 | $3.85 | $3.95 | $3.73 | $3.88 | $3.88 | 1,631,215 |
| 2024-02-21 | $3.83 | $3.89 | $3.75 | $3.82 | $3.82 | 873,328 |
| 2024-02-20 | $3.86 | $3.97 | $3.76 | $3.85 | $3.85 | 1,235,567 |
| 2024-02-16 | $3.91 | $4.05 | $3.81 | $3.85 | $3.85 | 1,929,900 |
| 2024-02-15 | $3.60 | $4.24 | $3.60 | $3.96 | $3.96 | 5,278,947 |
| 2024-02-14 | $3.66 | $4.01 | $3.65 | $3.94 | $3.94 | 1,718,146 |
| 2024-02-13 | $3.66 | $3.78 | $3.54 | $3.62 | $3.62 | 1,467,508 |
| 2024-02-12 | $3.73 | $3.99 | $3.69 | $3.92 | $3.92 | 1,453,999 |
| 2024-02-09 | $3.75 | $3.80 | $3.65 | $3.78 | $3.78 | 879,825 |
| 2024-02-08 | $3.58 | $3.71 | $3.50 | $3.67 | $3.67 | 1,245,945 |
| 2024-02-07 | $3.80 | $3.80 | $3.55 | $3.57 | $3.57 | 1,028,016 |
| 2024-02-06 | $3.46 | $3.77 | $3.41 | $3.77 | $3.77 | 1,179,689 |
| 2024-02-05 | $3.56 | $3.56 | $3.45 | $3.46 | $3.46 | 936,069 |
| 2024-02-02 | $3.65 | $3.72 | $3.52 | $3.65 | $3.65 | 962,492 |
| 2024-02-01 | $3.70 | $3.79 | $3.64 | $3.74 | $3.74 | 1,232,586 |
| 2024-01-31 | $3.95 | $4.00 | $3.67 | $3.67 | $3.67 | 1,374,500 |
| 2024-01-30 | $4.09 | $4.11 | $3.94 | $3.95 | $3.95 | 811,557 |
| 2024-01-29 | $3.95 | $4.16 | $3.85 | $4.13 | $4.13 | 994,177 |
| 2024-01-26 | $4.02 | $4.24 | $3.94 | $3.95 | $3.95 | 1,295,131 |
| 2024-01-25 | $4.19 | $4.27 | $3.92 | $4.00 | $4.00 | 1,699,872 |
| 2024-01-24 | $4.47 | $4.49 | $4.11 | $4.13 | $4.13 | 1,041,828 |
| 2024-01-23 | $4.36 | $4.43 | $4.23 | $4.37 | $4.37 | 963,449 |
| 2024-01-22 | $4.13 | $4.39 | $4.13 | $4.24 | $4.24 | 898,209 |
| 2024-01-19 | $4.10 | $4.19 | $3.94 | $4.12 | $4.12 | 1,153,974 |
| 2024-01-18 | $4.09 | $4.16 | $3.95 | $4.07 | $4.07 | 1,563,764 |
| 2024-01-17 | $4.15 | $4.17 | $3.94 | $4.05 | $4.05 | 2,965,131 |
| 2024-01-16 | $4.30 | $4.51 | $4.17 | $4.30 | $4.30 | 1,816,691 |
| 2024-01-12 | $4.44 | $4.59 | $4.35 | $4.40 | $4.40 | 1,410,858 |
| 2024-01-11 | $4.74 | $4.74 | $4.42 | $4.44 | $4.44 | 1,639,458 |
| 2024-01-10 | $4.63 | $4.80 | $4.46 | $4.80 | $4.80 | 1,443,943 |
| 2024-01-09 | $4.63 | $4.85 | $4.62 | $4.65 | $4.65 | 1,066,656 |
| 2024-01-08 | $4.54 | $4.80 | $4.38 | $4.73 | $4.73 | 989,780 |
| 2024-01-05 | $4.54 | $4.69 | $4.38 | $4.58 | $4.58 | 1,117,450 |
| 2024-01-04 | $4.52 | $4.72 | $4.47 | $4.65 | $4.65 | 960,780 |
| 2024-01-03 | $4.70 | $4.75 | $4.38 | $4.52 | $4.52 | 1,873,336 |
| 2024-01-02 | $4.94 | $5.07 | $4.63 | $4.77 | $4.77 | 1,298,919 |
| 2023-12-29 | $5.35 | $5.38 | $4.85 | $4.90 | $4.90 | 1,872,573 |
| 2023-12-28 | $5.10 | $5.49 | $5.07 | $5.33 | $5.33 | 2,282,434 |
| 2023-12-27 | $5.20 | $5.29 | $4.99 | $5.11 | $5.11 | 1,661,771 |
| 2023-12-26 | $5.00 | $5.11 | $4.89 | $5.05 | $5.05 | 1,337,495 |
| 2023-12-22 | $5.11 | $5.18 | $4.93 | $4.95 | $4.95 | 1,260,186 |
| 2023-12-21 | $4.92 | $5.09 | $4.90 | $5.03 | $5.03 | 1,248,530 |
| 2023-12-20 | $5.08 | $5.23 | $4.72 | $4.74 | $4.74 | 1,428,092 |
| 2023-12-19 | $4.80 | $5.16 | $4.80 | $5.06 | $5.06 | 1,903,645 |
| 2023-12-18 | $4.90 | $5.01 | $4.70 | $4.71 | $4.71 | 1,501,653 |
| 2023-12-15 | $5.25 | $5.39 | $4.73 | $4.87 | $4.87 | 2,547,050 |
| 2023-12-14 | $5.19 | $5.47 | $5.09 | $5.18 | $5.18 | 2,114,170 |
| 2023-12-13 | $4.42 | $5.02 | $4.31 | $4.96 | $4.96 | 1,806,787 |
| 2023-12-12 | $4.66 | $4.66 | $4.36 | $4.38 | $4.38 | 1,354,263 |
| 2023-12-11 | $4.69 | $4.70 | $4.46 | $4.59 | $4.59 | 1,058,247 |
| 2023-12-08 | $4.63 | $4.74 | $4.50 | $4.71 | $4.71 | 1,000,323 |
| 2023-12-07 | $4.67 | $4.72 | $4.53 | $4.66 | $4.66 | 969,574 |
| 2023-12-06 | $4.40 | $4.89 | $4.34 | $4.62 | $4.62 | 1,841,877 |
| 2023-12-05 | $4.74 | $4.79 | $4.40 | $4.42 | $4.42 | 1,094,568 |
| 2023-12-04 | $4.69 | $4.89 | $4.63 | $4.76 | $4.76 | 754,531 |
| 2023-12-01 | $4.36 | $4.77 | $4.21 | $4.70 | $4.70 | 1,026,843 |
| 2023-11-30 | $4.68 | $4.70 | $4.31 | $4.38 | $4.38 | 1,399,773 |
| 2023-11-29 | $4.43 | $4.72 | $4.43 | $4.62 | $4.62 | 1,169,483 |
| 2023-11-28 | $4.32 | $4.49 | $4.22 | $4.37 | $4.37 | 709,316 |
| 2023-11-27 | $4.34 | $4.38 | $4.14 | $4.33 | $4.33 | 834,597 |
| 2023-11-24 | $4.23 | $4.46 | $4.20 | $4.37 | $4.37 | 529,677 |
| 2023-11-22 | $4.31 | $4.48 | $4.21 | $4.25 | $4.25 | 867,794 |
| 2023-11-21 | $4.40 | $4.42 | $4.06 | $4.22 | $4.22 | 1,730,793 |
| 2023-11-20 | $4.34 | $4.65 | $4.22 | $4.44 | $4.44 | 1,307,214 |
| 2023-11-17 | $4.06 | $4.36 | $4.06 | $4.31 | $4.31 | 1,417,039 |
| 2023-11-16 | $4.13 | $4.24 | $3.98 | $4.03 | $4.03 | 1,084,161 |
| 2023-11-15 | $4.11 | $4.51 | $4.09 | $4.28 | $4.28 | 1,494,414 |
| 2023-11-14 | $3.64 | $4.10 | $3.58 | $4.09 | $4.09 | 3,441,740 |
| 2023-11-13 | $3.42 | $3.49 | $3.15 | $3.46 | $3.46 | 3,015,258 |
| 2023-11-10 | $3.83 | $3.84 | $2.61 | $3.51 | $3.51 | 6,430,317 |
| 2023-11-09 | $4.59 | $4.61 | $4.26 | $4.29 | $4.29 | 1,765,771 |
| 2023-11-08 | $4.84 | $4.84 | $4.47 | $4.51 | $4.51 | 1,858,444 |
| 2023-11-07 | $4.75 | $4.92 | $4.63 | $4.82 | $4.82 | 1,723,369 |
| 2023-11-06 | $5.09 | $5.09 | $4.74 | $4.80 | $4.80 | 1,370,983 |
| 2023-11-03 | $4.96 | $5.28 | $4.80 | $4.97 | $4.97 | 2,068,861 |
| 2023-11-02 | $4.58 | $4.88 | $4.57 | $4.86 | $4.86 | 1,350,901 |
| 2023-11-01 | $4.47 | $4.52 | $4.24 | $4.44 | $4.44 | 1,191,375 |
| 2023-10-31 | $4.31 | $4.59 | $4.28 | $4.44 | $4.44 | 1,923,654 |
| 2023-10-30 | $4.34 | $4.35 | $4.08 | $4.33 | $4.33 | 858,735 |
| 2023-10-27 | $4.46 | $4.46 | $4.02 | $4.25 | $4.25 | 2,113,978 |
| 2023-10-26 | $4.30 | $4.54 | $4.26 | $4.45 | $4.45 | 1,227,455 |
| 2023-10-25 | $4.65 | $4.71 | $4.22 | $4.28 | $4.28 | 1,713,312 |
| 2023-10-24 | $4.19 | $4.75 | $4.19 | $4.69 | $4.69 | 1,835,500 |
| 2023-10-23 | $4.09 | $4.30 | $4.00 | $4.18 | $4.18 | 1,127,106 |
| 2023-10-20 | $4.05 | $4.17 | $3.94 | $4.12 | $4.12 | 1,119,270 |
| 2023-10-19 | $4.12 | $4.20 | $3.96 | $4.08 | $4.08 | 1,114,282 |
| 2023-10-18 | $4.39 | $4.39 | $4.15 | $4.15 | $4.15 | 779,952 |
| 2023-10-17 | $4.29 | $4.60 | $4.29 | $4.44 | $4.44 | 1,246,328 |
| 2023-10-16 | $4.24 | $4.38 | $4.10 | $4.36 | $4.36 | 1,485,211 |
| 2023-10-13 | $4.30 | $4.42 | $4.28 | $4.29 | $4.29 | 784,908 |
| 2023-10-12 | $4.79 | $4.79 | $4.28 | $4.32 | $4.32 | 1,243,942 |
| 2023-10-11 | $4.96 | $5.04 | $4.73 | $4.76 | $4.76 | 825,218 |
| 2023-10-10 | $4.63 | $5.03 | $4.62 | $4.95 | $4.95 | 1,289,826 |
| 2023-10-09 | $4.65 | $4.70 | $4.49 | $4.63 | $4.63 | 1,061,562 |
| 2023-10-06 | $4.68 | $4.78 | $4.55 | $4.70 | $4.70 | 1,322,603 |
| 2023-10-05 | $4.80 | $4.80 | $4.50 | $4.74 | $4.74 | 1,951,226 |
| 2023-10-04 | $5.26 | $5.26 | $4.80 | $4.81 | $4.81 | 2,120,539 |
| 2023-10-03 | $5.15 | $5.30 | $5.12 | $5.22 | $5.22 | 1,341,845 |
| 2023-10-02 | $5.44 | $5.44 | $5.13 | $5.19 | $5.19 | 1,423,319 |
| 2023-09-29 | $5.63 | $5.69 | $5.39 | $5.45 | $5.45 | 1,163,843 |
| 2023-09-28 | $5.64 | $5.73 | $5.44 | $5.55 | $5.55 | 1,539,262 |
| 2023-09-27 | $5.66 | $5.77 | $5.35 | $5.64 | $5.64 | 2,089,979 |
| 2023-09-26 | $5.90 | $6.34 | $5.50 | $5.56 | $5.56 | 5,617,544 |
| 2023-09-25 | $4.99 | $5.19 | $4.98 | $5.08 | $5.08 | 1,075,911 |
| 2023-09-22 | $5.21 | $5.29 | $5.05 | $5.07 | $5.07 | 1,259,386 |
| 2023-09-21 | $5.03 | $5.25 | $4.95 | $5.18 | $5.18 | 1,692,154 |
| 2023-09-20 | $5.46 | $5.49 | $5.16 | $5.18 | $5.18 | 1,022,927 |
| 2023-09-19 | $5.51 | $5.57 | $5.10 | $5.43 | $5.43 | 1,976,908 |
| 2023-09-18 | $6.04 | $6.05 | $5.51 | $5.52 | $5.52 | 1,631,263 |
| 2023-09-15 | $6.20 | $6.28 | $6.05 | $6.06 | $6.06 | 1,404,713 |
| 2023-09-14 | $6.61 | $6.67 | $6.18 | $6.21 | $6.21 | 1,807,365 |
| 2023-09-13 | $6.69 | $6.86 | $6.54 | $6.56 | $6.56 | 849,043 |
| 2023-09-12 | $6.20 | $6.85 | $6.14 | $6.67 | $6.67 | 1,320,122 |
| 2023-09-11 | $6.10 | $6.24 | $6.01 | $6.23 | $6.23 | 1,056,287 |
| 2023-09-08 | $6.29 | $6.29 | $6.00 | $6.00 | $6.00 | 1,117,289 |
| 2023-09-07 | $6.44 | $6.45 | $6.18 | $6.30 | $6.30 | 1,159,782 |
| 2023-09-06 | $6.63 | $6.64 | $6.41 | $6.57 | $6.57 | 688,132 |
| 2023-09-05 | $6.73 | $6.81 | $6.56 | $6.64 | $6.64 | 685,656 |
| 2023-09-01 | $6.82 | $6.96 | $6.73 | $6.81 | $6.81 | 534,621 |
| 2023-08-31 | $6.86 | $6.93 | $6.70 | $6.77 | $6.77 | 844,205 |
| 2023-08-30 | $6.64 | $6.86 | $6.56 | $6.83 | $6.83 | 949,400 |
| 2023-08-29 | $6.17 | $6.73 | $6.12 | $6.68 | $6.68 | 1,758,229 |
| 2023-08-28 | $6.21 | $6.30 | $6.12 | $6.17 | $6.17 | 824,606 |
| 2023-08-25 | $6.09 | $6.26 | $6.04 | $6.16 | $6.16 | 1,136,917 |
| 2023-08-24 | $6.50 | $6.51 | $6.04 | $6.07 | $6.07 | 1,280,279 |
| 2023-08-23 | $6.37 | $6.60 | $6.27 | $6.50 | $6.50 | 1,550,059 |
| 2023-08-22 | $6.49 | $6.54 | $6.23 | $6.33 | $6.33 | 1,356,963 |
| 2023-08-21 | $6.24 | $6.49 | $6.09 | $6.44 | $6.44 | 1,053,613 |
| 2023-08-18 | $6.01 | $6.28 | $5.99 | $6.22 | $6.22 | 2,116,365 |
| 2023-08-17 | $6.21 | $6.25 | $6.04 | $6.12 | $6.12 | 1,195,741 |
| 2023-08-16 | $6.20 | $6.38 | $6.13 | $6.22 | $6.22 | 1,304,942 |
| 2023-08-15 | $6.18 | $6.56 | $6.17 | $6.29 | $6.29 | 1,318,965 |
| 2023-08-14 | $6.24 | $6.28 | $6.00 | $6.26 | $6.26 | 1,491,360 |
| 2023-08-11 | $6.34 | $6.45 | $6.19 | $6.30 | $6.30 | 1,084,648 |
| 2023-08-10 | $6.50 | $6.65 | $6.26 | $6.42 | $6.42 | 1,112,459 |
| 2023-08-09 | $6.63 | $6.66 | $6.41 | $6.49 | $6.49 | 1,031,931 |
| 2023-08-08 | $6.60 | $6.67 | $6.45 | $6.65 | $6.65 | 938,295 |
| 2023-08-07 | $6.78 | $6.80 | $6.48 | $6.70 | $6.70 | 1,353,654 |
| 2023-08-04 | $7.19 | $7.19 | $6.64 | $6.83 | $6.83 | 2,076,302 |
| 2023-08-03 | $7.64 | $7.73 | $6.71 | $6.97 | $6.97 | 3,562,141 |
| 2023-08-02 | $8.05 | $8.10 | $7.87 | $7.96 | $7.96 | 854,016 |
| 2023-08-01 | $8.35 | $8.39 | $8.15 | $8.25 | $8.25 | 697,079 |
| 2023-07-31 | $8.16 | $8.51 | $8.12 | $8.44 | $8.44 | 1,029,340 |
| 2023-07-28 | $7.94 | $8.09 | $7.76 | $8.07 | $8.07 | 649,668 |
| 2023-07-27 | $8.19 | $8.20 | $7.75 | $7.82 | $7.82 | 762,867 |
| 2023-07-26 | $7.78 | $8.10 | $7.67 | $8.06 | $8.06 | 647,511 |
| 2023-07-25 | $7.77 | $7.98 | $7.66 | $7.85 | $7.85 | 553,416 |
| 2023-07-24 | $8.08 | $8.17 | $7.77 | $7.80 | $7.80 | 784,422 |
| 2023-07-21 | $7.78 | $8.12 | $7.48 | $8.08 | $8.08 | 961,255 |
| 2023-07-20 | $7.69 | $7.79 | $7.60 | $7.70 | $7.70 | 839,305 |
| 2023-07-19 | $7.60 | $7.95 | $7.59 | $7.75 | $7.75 | 875,208 |
| 2023-07-18 | $7.39 | $7.62 | $7.31 | $7.59 | $7.59 | 796,443 |
| 2023-07-17 | $7.16 | $7.52 | $7.04 | $7.37 | $7.37 | 967,859 |
| 2023-07-14 | $7.38 | $7.45 | $7.08 | $7.17 | $7.17 | 754,515 |
| 2023-07-13 | $7.62 | $7.72 | $7.25 | $7.36 | $7.36 | 1,200,879 |
| 2023-07-12 | $7.15 | $7.81 | $7.15 | $7.57 | $7.57 | 1,524,340 |
| 2023-07-11 | $6.63 | $7.03 | $6.63 | $6.94 | $6.94 | 1,596,446 |
| 2023-07-10 | $6.07 | $6.65 | $6.01 | $6.54 | $6.54 | 1,891,720 |
| 2023-07-07 | $6.05 | $6.13 | $6.01 | $6.04 | $6.04 | 1,088,586 |
| 2023-07-06 | $6.25 | $6.28 | $6.01 | $6.05 | $6.05 | 841,875 |
| 2023-07-05 | $6.70 | $6.73 | $6.34 | $6.37 | $6.37 | 814,476 |
| 2023-07-03 | $6.74 | $6.77 | $6.58 | $6.68 | $6.68 | 442,741 |
| 2023-06-30 | $6.91 | $7.01 | $6.70 | $6.71 | $6.71 | 631,529 |
| 2023-06-29 | $6.84 | $6.95 | $6.75 | $6.82 | $6.82 | 667,943 |
| 2023-06-28 | $6.78 | $6.90 | $6.61 | $6.86 | $6.86 | 625,030 |
| 2023-06-27 | $6.78 | $6.82 | $6.55 | $6.80 | $6.80 | 666,713 |
| 2023-06-26 | $6.94 | $7.00 | $6.72 | $6.73 | $6.73 | 632,589 |
| 2023-06-23 | $7.10 | $7.16 | $6.86 | $6.94 | $6.94 | 4,196,483 |
| 2023-06-22 | $7.80 | $7.80 | $7.14 | $7.22 | $7.22 | 1,162,462 |
| 2023-06-21 | $8.02 | $8.12 | $7.63 | $7.83 | $7.83 | 1,772,871 |
| 2023-06-20 | $8.34 | $8.34 | $7.96 | $8.25 | $8.25 | 964,476 |
| 2023-06-16 | $8.65 | $8.81 | $8.34 | $8.39 | $8.39 | 1,139,861 |
| 2023-06-15 | $8.42 | $8.74 | $8.28 | $8.67 | $8.67 | 891,135 |
| 2023-06-14 | $8.82 | $9.08 | $8.47 | $8.51 | $8.51 | 1,193,254 |
| 2023-06-13 | $8.20 | $8.89 | $8.06 | $8.78 | $8.78 | 1,696,813 |
| 2023-06-12 | $7.36 | $7.98 | $7.29 | $7.94 | $7.94 | 959,778 |
| 2023-06-09 | $7.39 | $7.51 | $7.19 | $7.31 | $7.31 | 723,418 |
| 2023-06-08 | $7.62 | $7.68 | $7.32 | $7.37 | $7.37 | 726,628 |
| 2023-06-07 | $7.92 | $8.09 | $7.58 | $7.64 | $7.64 | 1,000,595 |
| 2023-06-06 | $7.50 | $7.91 | $7.47 | $7.70 | $7.70 | 729,755 |
| 2023-06-05 | $7.48 | $7.63 | $7.38 | $7.50 | $7.50 | 940,159 |
| 2023-06-02 | $7.16 | $7.47 | $7.12 | $7.46 | $7.46 | 1,068,391 |
| 2023-06-01 | $6.96 | $7.14 | $6.76 | $7.05 | $7.05 | 848,469 |
| 2023-05-31 | $6.95 | $7.12 | $6.83 | $6.96 | $6.96 | 1,221,443 |
| 2023-05-30 | $7.02 | $7.12 | $6.90 | $6.99 | $6.99 | 1,138,258 |
| 2023-05-26 | $6.85 | $7.01 | $6.70 | $6.91 | $6.91 | 763,514 |
| 2023-05-25 | $7.15 | $7.16 | $6.63 | $6.80 | $6.80 | 1,505,079 |
| 2023-05-24 | $6.63 | $7.02 | $6.32 | $6.96 | $6.96 | 1,633,553 |
| 2023-05-23 | $6.34 | $6.68 | $6.34 | $6.54 | $6.54 | 1,204,083 |
| 2023-05-22 | $6.29 | $6.59 | $6.14 | $6.37 | $6.37 | 1,154,306 |
| 2023-05-19 | $6.27 | $6.48 | $6.21 | $6.28 | $6.28 | 757,389 |
| 2023-05-18 | $6.25 | $6.47 | $6.02 | $6.19 | $6.19 | 914,395 |
| 2023-05-17 | $6.23 | $6.28 | $5.96 | $6.25 | $6.25 | 748,239 |
| 2023-05-16 | $6.36 | $6.40 | $6.06 | $6.20 | $6.20 | 772,803 |
| 2023-05-15 | $6.46 | $6.59 | $6.37 | $6.49 | $6.49 | 729,755 |
| 2023-05-12 | $6.81 | $6.86 | $6.40 | $6.46 | $6.46 | 792,034 |
| 2023-05-11 | $7.00 | $7.04 | $6.72 | $6.79 | $6.79 | 925,650 |
| 2023-05-10 | $7.19 | $7.32 | $7.02 | $7.12 | $7.12 | 880,616 |
| 2023-05-09 | $6.65 | $7.26 | $6.32 | $7.01 | $7.01 | 1,230,684 |
| 2023-05-08 | $6.49 | $6.73 | $6.29 | $6.60 | $6.60 | 1,123,591 |
| 2023-05-05 | $6.52 | $6.63 | $6.14 | $6.35 | $6.35 | 1,239,916 |
| 2023-05-04 | $6.75 | $7.20 | $6.33 | $6.43 | $6.43 | 1,256,479 |
| 2023-05-03 | $7.12 | $7.75 | $7.08 | $7.50 | $7.50 | 1,129,284 |
| 2023-05-02 | $7.30 | $7.31 | $7.01 | $7.01 | $7.01 | 928,046 |
| 2023-05-01 | $7.19 | $7.42 | $7.05 | $7.35 | $7.35 | 652,335 |
| 2023-04-28 | $7.10 | $7.36 | $6.91 | $7.14 | $7.14 | 531,928 |
| 2023-04-27 | $7.37 | $7.37 | $7.01 | $7.08 | $7.08 | 721,061 |
| 2023-04-26 | $7.50 | $7.52 | $7.10 | $7.33 | $7.33 | 571,969 |
| 2023-04-25 | $8.12 | $8.21 | $7.42 | $7.44 | $7.44 | 586,679 |
| 2023-04-24 | $8.61 | $8.61 | $8.20 | $8.25 | $8.25 | 471,153 |
| 2023-04-21 | $8.34 | $8.67 | $8.24 | $8.59 | $8.59 | 603,160 |
| 2023-04-20 | $8.34 | $8.56 | $8.24 | $8.33 | $8.33 | 505,907 |
| 2023-04-19 | $8.14 | $8.55 | $8.07 | $8.49 | $8.49 | 837,972 |
| 2023-04-18 | $8.29 | $8.39 | $7.85 | $8.30 | $8.30 | 1,946,646 |
| 2023-04-17 | $7.97 | $8.41 | $7.87 | $8.22 | $8.22 | 474,209 |
| 2023-04-14 | $8.46 | $8.65 | $7.87 | $7.91 | $7.91 | 532,778 |
| 2023-04-13 | $8.18 | $8.65 | $8.13 | $8.48 | $8.48 | 787,025 |
| 2023-04-12 | $8.37 | $8.48 | $8.01 | $8.16 | $8.16 | 828,684 |
| 2023-04-11 | $8.62 | $8.85 | $7.27 | $8.17 | $8.17 | 3,217,998 |
| 2023-04-10 | $8.50 | $8.61 | $8.33 | $8.59 | $8.59 | 690,268 |
| 2023-04-06 | $8.42 | $8.73 | $8.31 | $8.61 | $8.61 | 590,330 |
| 2023-04-05 | $8.64 | $8.74 | $8.38 | $8.43 | $8.43 | 589,209 |
| 2023-04-04 | $8.76 | $8.85 | $8.55 | $8.73 | $8.73 | 588,278 |
| 2023-04-03 | $8.76 | $8.93 | $8.55 | $8.71 | $8.71 | 713,100 |
| 2023-03-31 | $8.54 | $8.95 | $8.45 | $8.83 | $8.83 | 844,469 |
| 2023-03-30 | $8.53 | $8.67 | $8.21 | $8.42 | $8.42 | 520,870 |
| 2023-03-29 | $8.41 | $8.55 | $8.22 | $8.44 | $8.44 | 602,758 |
| 2023-03-28 | $8.63 | $8.69 | $8.12 | $8.24 | $8.24 | 707,776 |
| 2023-03-27 | $8.55 | $8.88 | $8.41 | $8.72 | $8.72 | 639,420 |
| 2023-03-24 | $7.75 | $8.44 | $7.67 | $8.43 | $8.43 | 1,284,808 |
| 2023-03-23 | $8.03 | $8.24 | $7.79 | $7.84 | $7.84 | 599,964 |
| 2023-03-22 | $8.33 | $8.33 | $7.91 | $7.93 | $7.93 | 774,363 |
| 2023-03-21 | $8.14 | $8.48 | $7.92 | $8.35 | $8.35 | 835,407 |
| 2023-03-20 | $8.04 | $8.21 | $7.90 | $8.03 | $8.03 | 544,480 |
| 2023-03-17 | $8.30 | $8.47 | $7.87 | $8.01 | $8.01 | 1,143,902 |
| 2023-03-16 | $8.17 | $8.50 | $7.98 | $8.40 | $8.40 | 605,047 |
| 2023-03-15 | $7.87 | $8.24 | $7.83 | $8.22 | $8.22 | 687,634 |
| 2023-03-14 | $8.63 | $8.72 | $8.05 | $8.14 | $8.14 | 901,849 |
| 2023-03-13 | $7.87 | $8.57 | $7.79 | $8.30 | $8.30 | 841,573 |
| 2023-03-10 | $8.16 | $8.17 | $7.61 | $8.00 | $8.00 | 1,364,615 |
| 2023-03-09 | $8.82 | $8.82 | $8.21 | $8.22 | $8.22 | 675,881 |
| 2023-03-08 | $8.63 | $9.07 | $8.41 | $8.89 | $8.89 | 732,173 |
| 2023-03-07 | $8.45 | $8.91 | $8.24 | $8.60 | $8.60 | 936,163 |
| 2023-03-06 | $8.59 | $8.84 | $8.18 | $8.46 | $8.46 | 1,246,873 |
| 2023-03-03 | $8.65 | $9.17 | $8.55 | $9.08 | $9.08 | 657,944 |
| 2023-03-02 | $8.00 | $8.62 | $7.86 | $8.53 | $8.53 | 774,499 |
| 2023-03-01 | $8.57 | $8.57 | $8.11 | $8.13 | $8.13 | 662,662 |
| 2023-02-28 | $8.41 | $8.66 | $8.37 | $8.55 | $8.55 | 641,919 |
| 2023-02-27 | $8.51 | $8.57 | $8.17 | $8.43 | $8.43 | 488,065 |
| 2023-02-24 | $8.37 | $8.49 | $8.18 | $8.32 | $8.32 | 691,011 |
| 2023-02-23 | $8.92 | $8.98 | $8.44 | $8.64 | $8.64 | 774,489 |
| 2023-02-22 | $8.86 | $9.10 | $8.59 | $8.83 | $8.83 | 861,761 |
| 2023-02-21 | $9.27 | $9.31 | $8.63 | $8.80 | $8.80 | 1,396,991 |
| 2023-02-17 | $9.66 | $9.66 | $9.14 | $9.50 | $9.50 | 910,231 |
| 2023-02-16 | $9.91 | $10.38 | $9.63 | $9.63 | $9.63 | 1,287,905 |
| 2023-02-15 | $9.94 | $10.23 | $9.02 | $10.03 | $10.03 | 4,217,279 |
| 2023-02-14 | $8.73 | $8.86 | $8.43 | $8.68 | $8.68 | 898,925 |
| 2023-02-13 | $8.89 | $8.90 | $8.43 | $8.69 | $8.69 | 733,250 |
| 2023-02-10 | $8.61 | $9.02 | $8.49 | $8.82 | $8.82 | 1,043,830 |
| 2023-02-09 | $8.93 | $9.20 | $8.73 | $8.79 | $8.79 | 1,054,386 |
| 2023-02-08 | $9.55 | $9.69 | $8.76 | $8.78 | $8.78 | 1,018,416 |
| 2023-02-07 | $9.42 | $9.68 | $9.16 | $9.63 | $9.63 | 798,954 |
| 2023-02-06 | $9.70 | $9.80 | $9.29 | $9.48 | $9.48 | 694,217 |
| 2023-02-03 | $9.49 | $9.93 | $9.40 | $9.85 | $9.85 | 992,223 |
| 2023-02-02 | $9.69 | $10.09 | $9.65 | $9.85 | $9.85 | 1,229,112 |
| 2023-02-01 | $9.32 | $9.44 | $8.86 | $9.38 | $9.38 | 1,000,830 |
| 2023-01-31 | $9.03 | $9.38 | $9.03 | $9.27 | $9.27 | 916,480 |
| 2023-01-30 | $9.09 | $9.14 | $8.69 | $9.01 | $9.01 | 1,096,101 |
| 2023-01-27 | $9.08 | $9.49 | $9.02 | $9.36 | $9.36 | 715,548 |
| 2023-01-26 | $9.61 | $9.77 | $8.89 | $9.21 | $9.21 | 842,350 |
| 2023-01-25 | $8.76 | $9.39 | $8.55 | $9.38 | $9.38 | 662,192 |
| 2023-01-24 | $9.29 | $9.45 | $8.92 | $8.99 | $8.99 | 682,673 |
| 2023-01-23 | $9.20 | $9.52 | $9.04 | $9.40 | $9.40 | 1,027,510 |
| 2023-01-20 | $9.19 | $9.23 | $8.79 | $9.20 | $9.20 | 1,251,974 |
| 2023-01-19 | $9.71 | $9.81 | $8.92 | $9.03 | $9.03 | 1,157,293 |
| 2023-01-18 | $10.26 | $10.79 | $9.80 | $9.92 | $9.92 | 937,217 |
| 2023-01-17 | $9.92 | $10.26 | $9.73 | $10.11 | $10.11 | 930,916 |
| 2023-01-13 | $9.44 | $9.96 | $9.39 | $9.94 | $9.94 | 868,907 |
| 2023-01-12 | $9.50 | $9.74 | $9.15 | $9.66 | $9.66 | 1,403,319 |
| 2023-01-11 | $9.00 | $9.45 | $8.79 | $9.39 | $9.39 | 1,176,533 |
| 2023-01-10 | $8.58 | $9.11 | $8.58 | $8.93 | $8.93 | 571,963 |
| 2023-01-09 | $8.50 | $8.71 | $8.38 | $8.66 | $8.66 | 1,143,208 |
| 2023-01-06 | $8.14 | $8.36 | $7.51 | $8.35 | $8.35 | 1,421,317 |
| 2023-01-05 | $8.20 | $8.27 | $7.96 | $8.08 | $8.08 | 820,494 |
| 2023-01-04 | $7.98 | $8.16 | $7.61 | $8.01 | $8.01 | 1,159,599 |
| 2023-01-03 | $7.89 | $8.24 | $7.50 | $7.80 | $7.80 | 1,057,874 |
| 2022-12-30 | $7.43 | $7.66 | $7.24 | $7.64 | $7.64 | 659,779 |
| 2022-12-29 | $7.06 | $7.66 | $6.94 | $7.57 | $7.57 | 844,688 |
| 2022-12-28 | $6.86 | $7.02 | $6.72 | $6.91 | $6.91 | 1,128,374 |
| 2022-12-27 | $7.47 | $7.52 | $6.86 | $7.15 | $7.15 | 1,229,802 |
| 2022-12-23 | $8.05 | $8.05 | $7.49 | $7.50 | $7.50 | 609,676 |
| 2022-12-22 | $7.98 | $8.14 | $7.73 | $8.06 | $8.06 | 920,539 |
| 2022-12-21 | $7.82 | $8.40 | $7.68 | $8.05 | $8.05 | 2,346,894 |
| 2022-12-20 | $7.17 | $7.46 | $7.08 | $7.09 | $7.09 | 1,735,326 |
| 2022-12-19 | $8.00 | $8.00 | $7.13 | $7.26 | $7.26 | 859,436 |
| 2022-12-16 | $7.89 | $8.12 | $7.76 | $8.01 | $8.01 | 1,464,357 |
| 2022-12-15 | $8.06 | $8.32 | $8.00 | $8.13 | $8.13 | 738,343 |
| 2022-12-14 | $8.73 | $8.78 | $8.16 | $8.31 | $8.31 | 784,385 |
| 2022-12-13 | $9.15 | $9.41 | $8.53 | $8.74 | $8.74 | 976,246 |
| 2022-12-12 | $8.27 | $8.64 | $8.07 | $8.62 | $8.62 | 690,858 |
| 2022-12-09 | $8.83 | $9.02 | $8.24 | $8.25 | $8.25 | 697,348 |
| 2022-12-08 | $8.05 | $8.87 | $7.70 | $8.84 | $8.84 | 1,473,789 |
| 2022-12-07 | $7.76 | $8.00 | $7.68 | $7.95 | $7.95 | 542,908 |
| 2022-12-06 | $8.27 | $8.27 | $7.77 | $7.83 | $7.83 | 566,025 |
| 2022-12-05 | $8.91 | $8.95 | $8.18 | $8.25 | $8.25 | 733,467 |
| 2022-12-02 | $8.40 | $9.01 | $8.23 | $8.96 | $8.96 | 588,716 |
| 2022-12-01 | $8.83 | $9.04 | $8.52 | $8.65 | $8.65 | 1,005,832 |
| 2022-11-30 | $7.94 | $8.82 | $7.70 | $8.78 | $8.78 | 1,612,527 |
| 2022-11-29 | $8.13 | $8.32 | $7.73 | $7.86 | $7.86 | 635,634 |
| 2022-11-28 | $8.12 | $8.37 | $8.11 | $8.14 | $8.14 | 859,532 |
| 2022-11-25 | $8.21 | $8.23 | $8.01 | $8.12 | $8.12 | 371,699 |
| 2022-11-23 | $8.19 | $8.40 | $8.06 | $8.30 | $8.30 | 938,766 |
| 2022-11-22 | $8.35 | $8.35 | $7.91 | $8.17 | $8.17 | 671,369 |
| 2022-11-21 | $8.04 | $8.31 | $7.95 | $8.26 | $8.26 | 618,656 |
| 2022-11-18 | $8.57 | $8.57 | $7.91 | $8.16 | $8.16 | 796,233 |
| 2022-11-17 | $8.62 | $8.63 | $8.01 | $8.22 | $8.22 | 1,015,242 |
| 2022-11-16 | $8.87 | $9.10 | $8.73 | $8.96 | $8.96 | 953,464 |
| 2022-11-15 | $8.84 | $9.36 | $8.70 | $9.09 | $9.09 | 1,125,904 |
| 2022-11-14 | $9.22 | $9.29 | $8.44 | $8.48 | $8.48 | 1,275,756 |
| 2022-11-11 | $9.08 | $9.87 | $8.93 | $9.34 | $9.34 | 1,769,181 |
| 2022-11-10 | $7.95 | $9.14 | $7.79 | $9.06 | $9.06 | 1,271,812 |
| 2022-11-09 | $7.64 | $7.72 | $7.16 | $7.25 | $7.25 | 931,528 |
| 2022-11-08 | $7.73 | $8.17 | $7.57 | $7.78 | $7.78 | 1,042,733 |
| 2022-11-07 | $9.07 | $9.16 | $7.17 | $7.58 | $7.58 | 1,673,443 |
| 2022-11-04 | $8.29 | $8.96 | $7.73 | $8.89 | $8.89 | 1,747,941 |
| 2022-11-03 | $7.63 | $8.04 | $7.53 | $7.78 | $7.78 | 1,194,318 |
| 2022-11-02 | $8.38 | $8.44 | $7.82 | $7.85 | $7.85 | 1,418,761 |
| 2022-11-01 | $7.96 | $8.54 | $7.89 | $8.41 | $8.41 | 1,122,725 |
| 2022-10-31 | $7.54 | $7.95 | $7.49 | $7.78 | $7.78 | 1,164,457 |
| 2022-10-28 | $7.36 | $7.66 | $7.27 | $7.61 | $7.61 | 692,150 |
| 2022-10-27 | $7.55 | $7.57 | $7.30 | $7.38 | $7.38 | 721,923 |
| 2022-10-26 | $7.03 | $7.75 | $6.82 | $7.47 | $7.47 | 1,187,939 |
| 2022-10-25 | $6.76 | $7.28 | $6.63 | $7.12 | $7.12 | 1,272,204 |
| 2022-10-24 | $6.48 | $6.64 | $6.18 | $6.60 | $6.60 | 980,490 |
| 2022-10-21 | $6.37 | $6.54 | $6.15 | $6.47 | $6.47 | 862,590 |
| 2022-10-20 | $6.31 | $6.77 | $6.27 | $6.34 | $6.34 | 1,187,538 |
| 2022-10-19 | $6.68 | $6.70 | $6.05 | $6.30 | $6.30 | 1,314,510 |
| 2022-10-18 | $7.16 | $7.37 | $6.73 | $6.86 | $6.86 | 964,878 |
| 2022-10-17 | $6.50 | $6.93 | $6.42 | $6.83 | $6.83 | 1,121,055 |
| 2022-10-14 | $6.58 | $6.66 | $6.17 | $6.26 | $6.26 | 835,849 |
| 2022-10-13 | $6.37 | $6.67 | $6.13 | $6.46 | $6.46 | 872,171 |
| 2022-10-12 | $6.61 | $6.79 | $6.49 | $6.67 | $6.67 | 772,382 |
| 2022-10-11 | $6.86 | $6.98 | $6.45 | $6.62 | $6.62 | 1,041,048 |
| 2022-10-10 | $7.13 | $7.13 | $6.83 | $6.89 | $6.89 | 509,249 |
| 2022-10-07 | $7.61 | $7.61 | $7.04 | $7.15 | $7.15 | 822,661 |
| 2022-10-06 | $7.80 | $8.17 | $7.72 | $7.85 | $7.85 | 536,571 |
| 2022-10-05 | $7.97 | $8.01 | $7.35 | $7.80 | $7.80 | 941,758 |
| 2022-10-04 | $7.50 | $8.35 | $7.50 | $8.19 | $8.19 | 1,268,578 |
| 2022-10-03 | $7.22 | $7.42 | $6.79 | $7.25 | $7.25 | 878,549 |
| 2022-09-30 | $6.92 | $7.43 | $6.84 | $7.12 | $7.12 | 975,685 |
| 2022-09-29 | $6.97 | $7.02 | $6.74 | $6.85 | $6.85 | 653,897 |
| 2022-09-28 | $6.72 | $7.25 | $6.71 | $7.12 | $7.12 | 977,786 |
| 2022-09-27 | $6.68 | $6.83 | $6.48 | $6.61 | $6.61 | 868,750 |
| 2022-09-26 | $6.39 | $6.76 | $6.38 | $6.52 | $6.52 | 966,664 |
| 2022-09-23 | $6.81 | $6.91 | $6.41 | $6.50 | $6.50 | 1,407,849 |
| 2022-09-22 | $7.32 | $7.34 | $6.74 | $6.90 | $6.90 | 973,139 |
| 2022-09-21 | $7.64 | $7.77 | $7.34 | $7.40 | $7.40 | 863,497 |
| 2022-09-20 | $7.63 | $7.81 | $7.45 | $7.57 | $7.57 | 604,480 |
| 2022-09-19 | $7.56 | $7.79 | $7.33 | $7.79 | $7.79 | 1,051,058 |
| 2022-09-16 | $8.20 | $8.21 | $7.46 | $7.63 | $7.63 | 2,125,036 |
| 2022-09-15 | $8.03 | $8.59 | $8.03 | $8.44 | $8.44 | 1,133,515 |
| 2022-09-14 | $8.22 | $8.28 | $7.80 | $8.13 | $8.13 | 910,382 |
| 2022-09-13 | $8.56 | $8.71 | $8.16 | $8.22 | $8.22 | 1,479,343 |
| 2022-09-12 | $8.98 | $9.09 | $8.74 | $9.03 | $9.03 | 2,153,356 |
| 2022-09-09 | $9.27 | $9.27 | $8.89 | $8.91 | $8.91 | 1,179,310 |
| 2022-09-08 | $8.70 | $9.25 | $8.61 | $9.14 | $9.14 | 1,006,572 |
| 2022-09-07 | $8.26 | $8.87 | $8.26 | $8.86 | $8.86 | 807,802 |
| 2022-09-06 | $8.75 | $8.76 | $7.99 | $8.38 | $8.38 | 1,089,653 |
| 2022-09-02 | $9.23 | $9.23 | $8.49 | $8.72 | $8.72 | 617,739 |
| 2022-09-01 | $8.94 | $8.95 | $8.46 | $8.93 | $8.93 | 1,072,847 |
| 2022-08-31 | $8.81 | $9.04 | $8.56 | $8.92 | $8.92 | 994,744 |
| 2022-08-30 | $9.84 | $9.88 | $8.63 | $8.65 | $8.65 | 1,420,893 |
| 2022-08-29 | $10.24 | $10.55 | $9.61 | $9.69 | $9.69 | 964,922 |
| 2022-08-26 | $11.13 | $11.25 | $10.37 | $10.48 | $10.48 | 1,080,205 |
| 2022-08-25 | $11.05 | $11.24 | $10.92 | $11.20 | $11.20 | 842,636 |
| 2022-08-24 | $10.86 | $11.31 | $10.61 | $11.18 | $11.18 | 609,571 |
| 2022-08-23 | $10.40 | $10.79 | $10.12 | $10.75 | $10.75 | 810,446 |
| 2022-08-22 | $10.36 | $10.65 | $10.10 | $10.39 | $10.39 | 1,515,151 |
| 2022-08-19 | $10.93 | $11.12 | $10.25 | $10.53 | $10.53 | 1,078,849 |
| 2022-08-18 | $11.62 | $11.65 | $10.90 | $11.17 | $11.17 | 987,427 |
| 2022-08-17 | $11.72 | $11.84 | $11.39 | $11.55 | $11.55 | 1,239,804 |
| 2022-08-16 | $12.58 | $12.58 | $11.68 | $11.90 | $11.90 | 1,016,778 |
| 2022-08-15 | $12.26 | $12.79 | $12.21 | $12.67 | $12.67 | 2,021,101 |
| 2022-08-12 | $12.23 | $12.60 | $12.05 | $12.32 | $12.32 | 966,128 |
| 2022-08-11 | $12.74 | $13.21 | $12.04 | $12.12 | $12.12 | 1,684,173 |
| 2022-08-10 | $11.68 | $12.79 | $11.23 | $12.62 | $12.62 | 1,902,076 |
| 2022-08-09 | $11.41 | $11.61 | $10.91 | $11.21 | $11.21 | 1,340,625 |
| 2022-08-08 | $11.57 | $11.97 | $11.11 | $11.69 | $11.69 | 1,918,945 |
| 2022-08-05 | $10.99 | $11.67 | $10.65 | $11.45 | $11.45 | 1,580,711 |
| 2022-08-04 | $10.11 | $12.12 | $10.11 | $11.36 | $11.36 | 2,396,272 |
| 2022-08-03 | $9.73 | $10.08 | $9.72 | $9.89 | $9.89 | 1,252,031 |
| 2022-08-02 | $8.99 | $9.79 | $8.99 | $9.52 | $9.52 | 1,498,741 |
| 2022-08-01 | $9.10 | $9.49 | $8.95 | $9.16 | $9.16 | 1,098,346 |
| 2022-07-29 | $9.25 | $9.33 | $8.80 | $9.16 | $9.16 | 1,418,576 |
| 2022-07-28 | $9.13 | $9.42 | $8.75 | $9.30 | $9.30 | 1,093,814 |
| 2022-07-27 | $9.12 | $9.12 | $8.78 | $9.07 | $9.07 | 989,850 |
| 2022-07-26 | $8.67 | $9.03 | $8.39 | $8.89 | $8.89 | 1,177,135 |
| 2022-07-25 | $8.64 | $8.78 | $8.42 | $8.74 | $8.74 | 896,386 |
| 2022-07-22 | $9.77 | $9.77 | $8.60 | $8.69 | $8.69 | 1,235,497 |
| 2022-07-21 | $9.67 | $9.94 | $9.40 | $9.56 | $9.56 | 1,132,279 |
| 2022-07-20 | $9.34 | $9.99 | $9.32 | $9.61 | $9.61 | 1,197,723 |
| 2022-07-19 | $9.11 | $9.29 | $8.92 | $9.20 | $9.20 | 1,083,389 |
| 2022-07-18 | $9.79 | $9.96 | $8.88 | $8.95 | $8.95 | 1,274,953 |
| 2022-07-15 | $9.51 | $9.71 | $9.00 | $9.53 | $9.53 | 971,216 |
| 2022-07-14 | $9.78 | $9.88 | $9.31 | $9.57 | $9.57 | 760,791 |
| 2022-07-13 | $9.41 | $10.10 | $9.26 | $9.90 | $9.90 | 823,250 |
| 2022-07-12 | $9.55 | $9.78 | $9.09 | $9.77 | $9.77 | 999,489 |
| 2022-07-11 | $10.28 | $10.32 | $9.35 | $9.37 | $9.37 | 1,085,297 |
| 2022-07-08 | $10.47 | $10.89 | $10.03 | $10.40 | $10.40 | 1,260,480 |
| 2022-07-07 | $9.53 | $10.75 | $9.42 | $10.73 | $10.73 | 2,171,391 |
| 2022-07-06 | $9.15 | $9.82 | $9.12 | $9.57 | $9.57 | 1,514,610 |
| 2022-07-05 | $8.27 | $9.13 | $8.04 | $9.10 | $9.10 | 1,238,109 |
| 2022-07-01 | $8.07 | $8.52 | $7.96 | $8.42 | $8.42 | 973,792 |
| 2022-06-30 | $7.99 | $8.19 | $7.77 | $8.09 | $8.09 | 1,221,540 |
| 2022-06-29 | $8.12 | $8.29 | $7.82 | $8.22 | $8.22 | 1,037,841 |
| 2022-06-28 | $8.64 | $8.99 | $8.12 | $8.24 | $8.24 | 1,368,953 |
| 2022-06-27 | $8.75 | $8.85 | $8.21 | $8.60 | $8.60 | 1,748,252 |
| 2022-06-24 | $8.85 | $9.23 | $8.56 | $8.75 | $8.75 | 13,848,520 |
| 2022-06-23 | $7.83 | $8.70 | $7.80 | $8.70 | $8.70 | 1,678,298 |
| 2022-06-22 | $7.41 | $8.06 | $7.35 | $7.75 | $7.75 | 1,054,768 |
| 2022-06-21 | $7.48 | $7.79 | $7.43 | $7.54 | $7.54 | 1,642,569 |
| 2022-06-17 | $7.00 | $7.69 | $6.99 | $7.32 | $7.32 | 2,183,511 |
| 2022-06-16 | $6.87 | $6.97 | $6.50 | $6.97 | $6.97 | 2,585,859 |
| 2022-06-15 | $6.58 | $7.36 | $6.58 | $7.15 | $7.15 | 1,712,285 |
| 2022-06-14 | $6.44 | $6.56 | $5.96 | $6.44 | $6.44 | 2,369,505 |
| 2022-06-13 | $6.60 | $6.78 | $6.32 | $6.40 | $6.40 | 1,886,803 |
| 2022-06-10 | $7.20 | $7.28 | $6.70 | $6.97 | $6.97 | 1,422,207 |
| 2022-06-09 | $7.61 | $7.62 | $7.22 | $7.50 | $7.50 | 4,967,384 |
| 2022-06-08 | $6.91 | $7.89 | $6.91 | $7.78 | $7.78 | 2,060,408 |
| 2022-06-07 | $6.67 | $6.96 | $6.59 | $6.94 | $6.94 | 1,528,182 |
| 2022-06-06 | $7.13 | $7.30 | $6.71 | $6.80 | $6.80 | 1,465,481 |
| 2022-06-03 | $7.75 | $7.86 | $6.92 | $6.94 | $6.94 | 1,722,486 |
| 2022-06-02 | $7.25 | $8.15 | $7.17 | $7.99 | $7.99 | 1,525,690 |
| 2022-06-01 | $7.91 | $8.08 | $7.27 | $7.30 | $7.30 | 1,261,963 |
| 2022-05-31 | $8.18 | $8.26 | $7.56 | $7.82 | $7.82 | 1,426,100 |
| 2022-05-27 | $7.64 | $8.30 | $7.57 | $8.22 | $8.22 | 1,155,524 |
| 2022-05-26 | $7.54 | $7.75 | $7.38 | $7.57 | $7.57 | 1,426,769 |
| 2022-05-25 | $7.39 | $7.72 | $7.37 | $7.53 | $7.53 | 871,075 |
| 2022-05-24 | $7.75 | $7.85 | $7.30 | $7.47 | $7.47 | 1,142,563 |
| 2022-05-23 | $7.80 | $7.92 | $7.54 | $7.90 | $7.90 | 1,562,392 |
| 2022-05-20 | $7.92 | $8.10 | $7.28 | $7.71 | $7.71 | 1,727,265 |
| 2022-05-19 | $7.48 | $7.91 | $7.44 | $7.78 | $7.78 | 1,721,104 |
| 2022-05-18 | $7.99 | $8.19 | $7.44 | $7.53 | $7.53 | 1,298,681 |
| 2022-05-17 | $8.38 | $8.61 | $7.92 | $8.21 | $8.21 | 1,274,716 |
| 2022-05-16 | $8.14 | $8.36 | $7.85 | $8.09 | $8.09 | 1,490,681 |
| 2022-05-13 | $7.16 | $8.27 | $7.08 | $8.24 | $8.24 | 1,993,638 |
| 2022-05-12 | $6.26 | $6.97 | $6.20 | $6.88 | $6.88 | 2,468,764 |
| 2022-05-11 | $7.13 | $7.22 | $6.48 | $6.50 | $6.50 | 1,831,010 |
| 2022-05-10 | $7.50 | $7.94 | $6.79 | $7.23 | $7.23 | 2,420,168 |
| 2022-05-09 | $7.83 | $7.92 | $7.12 | $7.23 | $7.23 | 2,343,886 |
| 2022-05-06 | $8.69 | $8.71 | $7.95 | $8.22 | $8.22 | 1,764,388 |
| 2022-05-05 | $9.24 | $9.42 | $8.74 | $8.85 | $8.85 | 2,007,041 |
| 2022-05-04 | $8.88 | $9.39 | $8.38 | $9.25 | $9.25 | 1,267,926 |
| 2022-05-03 | $8.61 | $9.17 | $8.57 | $8.95 | $8.95 | 1,646,042 |
| 2022-05-02 | $8.21 | $8.69 | $8.06 | $8.66 | $8.66 | 2,165,245 |
| 2022-04-29 | $8.50 | $8.92 | $8.22 | $8.25 | $8.25 | 1,822,152 |
| 2022-04-28 | $8.54 | $8.72 | $7.98 | $8.57 | $8.57 | 2,131,331 |
| 2022-04-27 | $8.57 | $8.98 | $8.45 | $8.51 | $8.51 | 1,206,944 |
| 2022-04-26 | $9.27 | $9.41 | $8.60 | $8.61 | $8.61 | 1,747,971 |
| 2022-04-25 | $9.19 | $9.54 | $9.04 | $9.34 | $9.34 | 2,074,461 |
| 2022-04-22 | $9.40 | $9.69 | $9.08 | $9.18 | $9.18 | 1,855,720 |
| 2022-04-21 | $10.28 | $10.61 | $9.20 | $9.35 | $9.35 | 1,217,102 |
| 2022-04-20 | $10.42 | $10.48 | $9.70 | $10.00 | $10.00 | 1,018,937 |
| 2022-04-19 | $10.32 | $10.72 | $10.18 | $10.34 | $10.34 | 1,184,310 |
| 2022-04-18 | $10.79 | $10.82 | $10.16 | $10.33 | $10.33 | 1,102,261 |
| 2022-04-14 | $12.05 | $12.05 | $10.71 | $10.82 | $10.82 | 1,477,109 |
| 2022-04-13 | $11.83 | $12.30 | $11.75 | $12.00 | $12.00 | 2,369,306 |
| 2022-04-12 | $12.31 | $12.93 | $11.76 | $11.99 | $11.99 | 1,248,187 |
| 2022-04-11 | $12.31 | $12.58 | $11.83 | $12.05 | $12.05 | 983,705 |
| 2022-04-08 | $13.07 | $13.15 | $12.23 | $12.39 | $12.39 | 1,148,821 |
| 2022-04-07 | $13.17 | $13.44 | $12.50 | $13.18 | $13.18 | 1,038,234 |
| 2022-04-06 | $13.29 | $13.39 | $12.45 | $13.16 | $13.16 | 1,238,095 |
| 2022-04-05 | $14.54 | $14.54 | $13.42 | $13.57 | $13.57 | 1,295,753 |
| 2022-04-04 | $14.85 | $15.19 | $14.51 | $14.55 | $14.55 | 957,766 |
| 2022-04-01 | $13.96 | $14.86 | $13.96 | $14.73 | $14.73 | 1,017,025 |
| 2022-03-31 | $13.83 | $14.33 | $13.55 | $13.88 | $13.88 | 976,646 |
| 2022-03-30 | $14.04 | $14.72 | $13.76 | $13.87 | $13.87 | 965,352 |
| 2022-03-29 | $13.07 | $14.41 | $13.07 | $14.27 | $14.27 | 948,817 |
| 2022-03-28 | $12.82 | $13.40 | $12.37 | $12.93 | $12.93 | 887,110 |
| 2022-03-25 | $13.26 | $13.26 | $12.31 | $12.74 | $12.74 | 731,819 |
| 2022-03-24 | $13.30 | $13.65 | $12.57 | $13.21 | $13.21 | 706,759 |
| 2022-03-23 | $13.25 | $13.85 | $12.80 | $13.22 | $13.22 | 864,192 |
| 2022-03-22 | $12.64 | $13.60 | $12.64 | $13.33 | $13.33 | 694,723 |
| 2022-03-21 | $12.80 | $13.16 | $12.50 | $12.65 | $12.65 | 1,396,064 |
| 2022-03-18 | $12.22 | $13.21 | $12.21 | $12.81 | $12.81 | 1,789,651 |
| 2022-03-17 | $11.47 | $12.42 | $11.25 | $12.42 | $12.42 | 1,156,409 |
| 2022-03-16 | $11.09 | $11.62 | $10.93 | $11.57 | $11.57 | 1,213,749 |
| 2022-03-15 | $10.26 | $10.86 | $10.22 | $10.75 | $10.75 | 2,321,800 |
| 2022-03-14 | $10.91 | $11.06 | $9.90 | $10.12 | $10.12 | 1,760,024 |
| 2022-03-11 | $12.15 | $12.15 | $10.94 | $11.00 | $11.00 | 1,256,739 |
| 2022-03-10 | $12.37 | $12.70 | $11.71 | $12.01 | $12.01 | 1,308,489 |
| 2022-03-09 | $12.13 | $13.07 | $12.13 | $12.82 | $12.82 | 1,358,261 |
| 2022-03-08 | $11.83 | $12.26 | $11.20 | $11.70 | $11.70 | 949,900 |
| 2022-03-07 | $12.01 | $12.30 | $11.21 | $11.70 | $11.70 | 1,270,153 |
| 2022-03-04 | $12.99 | $13.29 | $12.06 | $12.14 | $12.14 | 1,081,697 |
| 2022-03-03 | $13.53 | $14.30 | $12.94 | $13.18 | $13.18 | 1,057,755 |
| 2022-03-02 | $14.25 | $14.26 | $13.20 | $13.39 | $13.39 | 586,994 |
| 2022-03-01 | $14.28 | $15.21 | $14.19 | $14.25 | $14.25 | 1,093,734 |
| 2022-02-28 | $14.11 | $14.78 | $13.93 | $14.43 | $14.43 | 960,178 |
| 2022-02-25 | $14.17 | $14.38 | $13.74 | $14.26 | $14.26 | 884,316 |
| 2022-02-24 | $12.24 | $14.21 | $12.02 | $14.14 | $14.14 | 1,666,805 |
| 2022-02-23 | $13.79 | $13.83 | $12.82 | $12.88 | $12.88 | 1,534,162 |
| 2022-02-22 | $13.16 | $13.95 | $13.16 | $13.59 | $13.59 | 2,450,990 |
| 2022-02-18 | $14.17 | $14.42 | $13.29 | $13.50 | $13.50 | 1,869,200 |
| 2022-02-17 | $15.13 | $15.65 | $14.20 | $14.28 | $14.28 | 1,680,418 |
| 2022-02-16 | $14.54 | $15.67 | $14.13 | $15.45 | $15.45 | 1,750,829 |
| 2022-02-15 | $15.11 | $15.39 | $14.18 | $14.69 | $14.69 | 1,856,250 |
| 2022-02-14 | $15.28 | $15.72 | $14.62 | $14.67 | $14.67 | 1,164,783 |
| 2022-02-11 | $16.66 | $17.41 | $15.28 | $15.36 | $15.36 | 1,208,216 |
| 2022-02-10 | $16.78 | $17.79 | $16.48 | $16.66 | $16.66 | 1,337,513 |
| 2022-02-09 | $16.50 | $17.49 | $16.41 | $17.30 | $17.30 | 1,373,480 |
| 2022-02-08 | $16.17 | $16.42 | $15.72 | $16.19 | $16.19 | 991,295 |
| 2022-02-07 | $16.70 | $17.31 | $16.20 | $16.28 | $16.28 | 801,593 |
| 2022-02-04 | $15.88 | $16.78 | $15.68 | $16.70 | $16.70 | 1,639,196 |
| 2022-02-03 | $16.19 | $16.77 | $15.87 | $15.91 | $15.91 | 1,133,738 |
| 2022-02-02 | $17.77 | $17.77 | $16.59 | $16.77 | $16.77 | 948,498 |
| 2022-02-01 | $17.59 | $18.02 | $16.86 | $17.80 | $17.80 | 1,223,405 |
| 2022-01-31 | $15.12 | $17.50 | $15.12 | $17.44 | $17.44 | 1,496,373 |
| 2022-01-28 | $14.39 | $15.04 | $13.58 | $15.04 | $15.04 | 1,557,463 |
| 2022-01-27 | $15.15 | $15.59 | $14.34 | $14.36 | $14.36 | 1,289,121 |
| 2022-01-26 | $16.25 | $16.62 | $14.83 | $14.95 | $14.95 | 1,215,389 |
| 2022-01-25 | $16.01 | $16.26 | $15.25 | $15.71 | $15.71 | 1,412,582 |
| 2022-01-24 | $15.77 | $16.39 | $14.23 | $16.37 | $16.37 | 2,782,222 |
| 2022-01-21 | $16.88 | $17.42 | $16.30 | $16.39 | $16.39 | 899,132 |
| 2022-01-20 | $17.98 | $18.89 | $17.11 | $17.17 | $17.17 | 1,215,451 |
| 2022-01-19 | $18.21 | $19.00 | $17.28 | $17.52 | $17.52 | 1,628,568 |
| 2022-01-18 | $18.90 | $19.25 | $17.82 | $17.95 | $17.95 | 1,016,470 |
| 2022-01-14 | $19.27 | $20.48 | $18.74 | $19.35 | $19.35 | 1,138,527 |
| 2022-01-13 | $21.29 | $21.29 | $19.25 | $19.51 | $19.51 | 1,047,279 |
| 2022-01-12 | $22.58 | $23.06 | $21.16 | $21.33 | $21.33 | 832,051 |
| 2022-01-11 | $21.92 | $22.64 | $21.43 | $22.50 | $22.50 | 998,391 |
| 2022-01-10 | $22.43 | $22.81 | $20.80 | $21.95 | $21.95 | 1,498,844 |
| 2022-01-07 | $23.32 | $24.78 | $23.10 | $23.17 | $23.17 | 940,808 |
| 2022-01-06 | $24.16 | $24.74 | $22.22 | $23.43 | $23.43 | 1,305,238 |
| 2022-01-05 | $26.50 | $26.61 | $24.44 | $24.48 | $24.48 | 652,901 |
| 2022-01-04 | $28.72 | $28.72 | $25.87 | $26.44 | $26.44 | 841,919 |
| 2022-01-03 | $28.12 | $28.92 | $27.21 | $28.90 | $28.90 | 427,205 |
| 2021-12-31 | $28.14 | $29.17 | $27.55 | $28.06 | $28.06 | 930,847 |
| 2021-12-30 | $26.29 | $28.57 | $26.13 | $28.33 | $28.33 | 491,384 |
| 2021-12-29 | $26.41 | $26.69 | $25.78 | $26.24 | $26.24 | 463,795 |
| 2021-12-28 | $26.92 | $27.62 | $26.10 | $26.26 | $26.26 | 478,764 |
| 2021-12-27 | $28.35 | $28.36 | $26.15 | $26.88 | $26.88 | 885,841 |
| 2021-12-23 | $29.23 | $29.48 | $28.07 | $28.40 | $28.40 | 502,774 |
| 2021-12-22 | $29.35 | $30.51 | $28.62 | $29.34 | $29.34 | 626,804 |
| 2021-12-21 | $28.09 | $29.64 | $28.09 | $29.35 | $29.35 | 753,711 |
| 2021-12-20 | $28.50 | $29.33 | $27.54 | $27.78 | $27.78 | 738,152 |
| 2021-12-17 | $26.23 | $29.36 | $25.67 | $29.20 | $29.20 | 1,063,962 |
| 2021-12-16 | $27.39 | $28.66 | $26.26 | $26.28 | $26.28 | 1,101,967 |
| 2021-12-15 | $26.64 | $27.34 | $26.14 | $27.28 | $27.28 | 905,660 |
| 2021-12-14 | $26.62 | $27.53 | $26.15 | $26.58 | $26.58 | 844,288 |
| 2021-12-13 | $26.54 | $27.65 | $26.33 | $27.16 | $27.16 | 667,015 |
| 2021-12-10 | $27.94 | $28.48 | $26.27 | $26.70 | $26.70 | 683,933 |
| 2021-12-09 | $28.41 | $28.78 | $27.35 | $27.41 | $27.41 | 917,654 |
| 2021-12-08 | $27.93 | $29.69 | $27.10 | $28.64 | $28.64 | 1,069,262 |
| 2021-12-07 | $25.93 | $28.27 | $25.93 | $27.63 | $27.63 | 843,422 |
| 2021-12-06 | $25.22 | $25.50 | $24.01 | $25.17 | $25.17 | 873,122 |
| 2021-12-03 | $26.34 | $26.53 | $24.46 | $25.36 | $25.36 | 1,543,467 |
| 2021-12-02 | $25.10 | $26.46 | $24.76 | $26.23 | $26.23 | 736,435 |
| 2021-12-01 | $26.47 | $26.96 | $25.18 | $25.19 | $25.19 | 855,331 |
| 2021-11-30 | $26.55 | $27.61 | $25.79 | $26.09 | $26.09 | 984,880 |
| 2021-11-29 | $28.24 | $28.24 | $26.52 | $26.65 | $26.65 | 975,938 |
| 2021-11-26 | $27.85 | $28.63 | $27.67 | $28.12 | $28.12 | 415,562 |
| 2021-11-24 | $26.81 | $28.72 | $26.41 | $28.20 | $28.20 | 857,118 |
| 2021-11-23 | $26.00 | $27.50 | $25.59 | $27.10 | $27.10 | 2,502,144 |
| 2021-11-22 | $27.38 | $27.81 | $25.96 | $26.35 | $26.35 | 1,434,263 |
| 2021-11-19 | $28.99 | $29.36 | $27.33 | $27.35 | $27.35 | 1,271,772 |
| 2021-11-18 | $32.07 | $32.20 | $28.57 | $28.60 | $28.60 | 907,602 |
| 2021-11-17 | $32.41 | $32.44 | $31.37 | $32.15 | $32.15 | 520,230 |
| 2021-11-16 | $32.59 | $33.10 | $32.13 | $32.61 | $32.61 | 443,946 |
| 2021-11-15 | $33.25 | $33.82 | $32.50 | $32.58 | $32.58 | 516,902 |
| 2021-11-12 | $33.96 | $34.02 | $32.98 | $33.21 | $33.21 | 251,123 |
| 2021-11-11 | $33.82 | $33.96 | $32.53 | $33.75 | $33.75 | 500,395 |
| 2021-11-10 | $34.21 | $35.31 | $33.12 | $33.48 | $33.48 | 475,435 |
| 2021-11-09 | $36.51 | $36.83 | $34.40 | $34.52 | $34.52 | 585,748 |
| 2021-11-08 | $36.85 | $37.55 | $36.33 | $36.50 | $36.50 | 749,364 |
| 2021-11-05 | $36.49 | $37.21 | $35.34 | $36.80 | $36.80 | 1,286,396 |
| 2021-11-04 | $36.00 | $37.04 | $34.50 | $36.85 | $36.85 | 901,298 |
| 2021-11-03 | $34.45 | $35.15 | $33.69 | $35.04 | $35.04 | 369,532 |
| 2021-11-02 | $35.44 | $35.60 | $34.21 | $34.54 | $34.54 | 450,430 |
| 2021-11-01 | $33.37 | $35.44 | $33.37 | $35.34 | $35.34 | 519,314 |
| 2021-10-29 | $34.42 | $34.74 | $33.34 | $33.41 | $33.41 | 327,257 |
| 2021-10-28 | $32.33 | $34.72 | $31.97 | $34.55 | $34.55 | 650,677 |
| 2021-10-27 | $33.72 | $34.07 | $32.34 | $32.36 | $32.36 | 690,172 |
| 2021-10-26 | $34.27 | $34.72 | $33.69 | $33.83 | $33.83 | 456,090 |
| 2021-10-25 | $33.59 | $34.20 | $33.15 | $34.00 | $34.00 | 392,425 |
| 2021-10-22 | $34.17 | $34.17 | $32.97 | $33.64 | $33.64 | 253,231 |
| 2021-10-21 | $33.91 | $34.10 | $33.00 | $33.92 | $33.92 | 295,331 |
| 2021-10-20 | $34.11 | $34.25 | $33.08 | $33.93 | $33.93 | 266,914 |
| 2021-10-19 | $32.20 | $34.08 | $32.10 | $33.89 | $33.89 | 450,287 |
| 2021-10-18 | $33.15 | $33.40 | $31.80 | $31.98 | $31.98 | 456,719 |
| 2021-10-15 | $33.59 | $34.09 | $33.15 | $33.50 | $33.50 | 260,097 |
| 2021-10-14 | $33.53 | $34.86 | $33.20 | $33.39 | $33.39 | 565,925 |
| 2021-10-13 | $33.03 | $33.97 | $32.83 | $33.05 | $33.05 | 702,539 |
| 2021-10-12 | $31.71 | $33.18 | $31.71 | $32.71 | $32.71 | 416,811 |
| 2021-10-11 | $32.38 | $32.84 | $31.31 | $31.42 | $31.42 | 426,273 |
| 2021-10-08 | $34.00 | $34.00 | $32.65 | $32.71 | $32.71 | 543,799 |
| 2021-10-07 | $32.47 | $33.97 | $32.21 | $33.61 | $33.61 | 627,807 |
| 2021-10-06 | $32.31 | $32.95 | $31.72 | $32.17 | $32.17 | 562,010 |
| 2021-10-05 | $32.54 | $33.36 | $32.02 | $32.62 | $32.62 | 403,597 |
| 2021-10-04 | $33.31 | $33.35 | $31.87 | $32.37 | $32.37 | 451,272 |
| 2021-10-01 | $33.77 | $33.94 | $32.58 | $33.31 | $33.31 | 333,404 |
| 2021-09-30 | $32.58 | $34.27 | $32.24 | $33.99 | $33.99 | 577,218 |
| 2021-09-29 | $33.93 | $34.53 | $32.35 | $32.46 | $32.46 | 826,478 |
| 2021-09-28 | $35.17 | $35.53 | $33.15 | $33.45 | $33.45 | 578,014 |
| 2021-09-27 | $36.08 | $36.37 | $35.11 | $35.83 | $35.83 | 449,135 |
| 2021-09-24 | $38.72 | $39.03 | $36.42 | $36.49 | $36.49 | 521,131 |
| 2021-09-23 | $39.26 | $39.62 | $38.48 | $39.22 | $39.22 | 414,765 |
| 2021-09-22 | $38.70 | $39.20 | $37.89 | $38.81 | $38.81 | 324,216 |
| 2021-09-21 | $37.71 | $39.26 | $37.71 | $38.58 | $38.58 | 489,587 |
| 2021-09-20 | $38.55 | $39.14 | $37.35 | $37.71 | $37.71 | 824,370 |
| 2021-09-17 | $38.62 | $39.79 | $38.40 | $39.75 | $39.75 | 2,019,576 |
| 2021-09-16 | $36.61 | $38.55 | $36.40 | $38.40 | $38.40 | 616,024 |
| 2021-09-15 | $36.13 | $37.66 | $35.75 | $36.61 | $36.61 | 664,689 |
| 2021-09-14 | $37.77 | $37.79 | $35.97 | $36.27 | $36.27 | 501,271 |
| 2021-09-13 | $38.27 | $38.60 | $36.65 | $37.50 | $37.50 | 366,551 |
| 2021-09-10 | $38.52 | $39.08 | $37.95 | $38.11 | $38.11 | 387,412 |
| 2021-09-09 | $37.59 | $38.80 | $37.45 | $38.35 | $38.35 | 443,963 |
| 2021-09-08 | $39.50 | $39.83 | $37.36 | $37.69 | $37.69 | 475,440 |
| 2021-09-07 | $39.62 | $40.00 | $39.07 | $39.78 | $39.78 | 854,613 |
| 2021-09-03 | $39.20 | $39.87 | $38.75 | $39.51 | $39.51 | 358,557 |
| 2021-09-02 | $38.29 | $39.76 | $38.03 | $39.24 | $39.24 | 553,995 |
| 2021-09-01 | $36.36 | $38.05 | $36.36 | $37.85 | $37.85 | 484,834 |
| 2021-08-31 | $35.73 | $36.78 | $35.26 | $36.32 | $36.32 | 441,648 |
| 2021-08-30 | $35.12 | $36.48 | $35.12 | $35.79 | $35.79 | 363,125 |
| 2021-08-27 | $33.80 | $35.41 | $33.67 | $35.09 | $35.09 | 461,477 |
| 2021-08-26 | $34.19 | $34.60 | $33.50 | $33.69 | $33.69 | 330,511 |
| 2021-08-25 | $33.54 | $34.41 | $33.47 | $34.35 | $34.35 | 506,519 |
| 2021-08-24 | $32.32 | $33.48 | $32.09 | $33.45 | $33.45 | 408,568 |
| 2021-08-23 | $31.10 | $32.90 | $30.86 | $32.28 | $32.28 | 644,163 |
| 2021-08-20 | $30.21 | $31.14 | $30.06 | $30.52 | $30.52 | 626,928 |
| 2021-08-19 | $30.34 | $30.61 | $29.88 | $30.02 | $30.02 | 415,793 |
| 2021-08-18 | $30.84 | $31.17 | $29.74 | $30.71 | $30.71 | 516,134 |
| 2021-08-17 | $30.47 | $30.68 | $29.83 | $30.59 | $30.59 | 521,983 |
| 2021-08-16 | $31.73 | $31.73 | $30.13 | $30.86 | $30.86 | 617,629 |
| 2021-08-13 | $32.59 | $32.76 | $31.66 | $31.80 | $31.80 | 559,492 |
| 2021-08-12 | $32.72 | $33.05 | $32.06 | $32.58 | $32.58 | 261,869 |
| 2021-08-11 | $34.58 | $34.58 | $32.10 | $32.66 | $32.66 | 844,222 |
| 2021-08-10 | $35.18 | $35.41 | $33.23 | $34.37 | $34.37 | 986,496 |
| 2021-08-09 | $35.31 | $35.95 | $33.87 | $35.13 | $35.13 | 925,623 |
| 2021-08-06 | $37.34 | $37.66 | $35.14 | $35.31 | $35.31 | 647,952 |
| 2021-08-05 | $38.00 | $38.49 | $36.21 | $37.69 | $37.69 | 1,001,620 |
| 2021-08-04 | $35.77 | $38.18 | $35.77 | $37.36 | $37.36 | 633,443 |
| 2021-08-03 | $36.76 | $36.78 | $35.51 | $35.98 | $35.98 | 420,903 |
| 2021-08-02 | $37.00 | $37.47 | $36.21 | $36.79 | $36.79 | 383,820 |
| 2021-07-30 | $36.36 | $37.18 | $36.24 | $36.66 | $36.66 | 279,300 |
| 2021-07-29 | $37.00 | $37.70 | $36.56 | $36.61 | $36.61 | 362,084 |
| 2021-07-28 | $35.60 | $37.37 | $35.56 | $37.20 | $37.20 | 381,317 |
| 2021-07-27 | $36.28 | $36.96 | $34.56 | $35.42 | $35.42 | 746,789 |
| 2021-07-26 | $38.49 | $38.60 | $36.52 | $36.82 | $36.82 | 434,005 |
| 2021-07-23 | $37.85 | $38.79 | $37.03 | $38.73 | $38.73 | 424,308 |
| 2021-07-22 | $38.28 | $38.61 | $37.36 | $37.71 | $37.71 | 360,623 |
| 2021-07-21 | $38.27 | $38.41 | $36.72 | $38.18 | $38.18 | 397,404 |
| 2021-07-20 | $36.82 | $38.17 | $36.18 | $37.99 | $37.99 | 823,590 |
| 2021-07-19 | $36.12 | $38.08 | $35.83 | $37.01 | $37.01 | 633,610 |
| 2021-07-16 | $35.31 | $36.96 | $34.63 | $36.76 | $36.76 | 731,002 |
| 2021-07-15 | $34.18 | $35.63 | $34.00 | $35.23 | $35.23 | 706,170 |
| 2021-07-14 | $36.80 | $36.82 | $34.05 | $34.12 | $34.12 | 682,877 |
| 2021-07-13 | $37.51 | $37.75 | $36.44 | $36.73 | $36.73 | 378,197 |
| 2021-07-12 | $39.08 | $39.44 | $37.53 | $37.81 | $37.81 | 340,636 |
| 2021-07-09 | $37.50 | $38.90 | $37.09 | $38.88 | $38.88 | 291,837 |
| 2021-07-08 | $36.65 | $37.97 | $35.93 | $37.89 | $37.89 | 436,511 |
| 2021-07-07 | $39.42 | $39.94 | $37.04 | $37.54 | $37.54 | 630,315 |
| 2021-07-06 | $39.22 | $39.65 | $38.28 | $39.26 | $39.26 | 336,696 |
| 2021-07-02 | $40.03 | $40.49 | $38.90 | $39.31 | $39.31 | 350,911 |
| 2021-07-01 | $40.81 | $41.41 | $39.82 | $39.87 | $39.87 | 920,299 |
| 2021-06-30 | $42.13 | $42.13 | $40.40 | $40.86 | $40.86 | 754,056 |
| 2021-06-29 | $42.44 | $43.40 | $41.95 | $42.19 | $42.19 | 879,226 |
| 2021-06-28 | $41.13 | $43.00 | $41.13 | $42.40 | $42.40 | 657,186 |
| 2021-06-25 | $40.24 | $40.66 | $39.14 | $40.41 | $40.41 | 2,874,959 |
| 2021-06-24 | $41.07 | $42.21 | $40.03 | $40.27 | $40.27 | 585,134 |
| 2021-06-23 | $39.87 | $41.46 | $39.66 | $40.96 | $40.96 | 508,515 |
| 2021-06-22 | $39.88 | $40.40 | $38.62 | $39.70 | $39.70 | 486,134 |
| 2021-06-21 | $39.48 | $40.37 | $38.15 | $39.88 | $39.88 | 574,509 |
| 2021-06-18 | $39.59 | $40.48 | $38.91 | $39.45 | $39.45 | 772,085 |
| 2021-06-17 | $37.50 | $40.15 | $37.50 | $39.82 | $39.82 | 712,341 |
| 2021-06-16 | $37.62 | $38.70 | $37.14 | $37.96 | $37.96 | 459,694 |
| 2021-06-15 | $39.43 | $39.44 | $37.74 | $38.38 | $38.38 | 655,589 |
| 2021-06-14 | $38.56 | $39.48 | $38.31 | $39.14 | $39.14 | 573,715 |
| 2021-06-11 | $37.84 | $38.80 | $37.77 | $38.76 | $38.76 | 619,280 |
| 2021-06-10 | $35.86 | $38.27 | $35.41 | $37.92 | $37.92 | 686,482 |
| 2021-06-09 | $35.61 | $36.68 | $35.25 | $35.82 | $35.82 | 787,768 |
| 2021-06-08 | $38.03 | $38.34 | $35.17 | $35.32 | $35.32 | 1,505,055 |
| 2021-06-07 | $35.45 | $37.99 | $35.45 | $37.76 | $37.76 | 753,906 |
| 2021-06-04 | $35.73 | $36.81 | $35.62 | $35.93 | $35.93 | 239,322 |
| 2021-06-03 | $36.92 | $36.93 | $35.16 | $35.61 | $35.61 | 385,920 |
| 2021-06-02 | $36.92 | $37.50 | $36.50 | $37.14 | $37.14 | 409,011 |
| 2021-06-01 | $37.78 | $38.22 | $36.08 | $36.63 | $36.63 | 617,932 |
| 2021-05-28 | $38.04 | $39.23 | $37.76 | $37.81 | $37.81 | 676,529 |
| 2021-05-27 | $37.00 | $37.93 | $35.67 | $37.82 | $37.82 | 727,722 |
| 2021-05-26 | $37.70 | $37.80 | $36.92 | $37.10 | $37.10 | 407,502 |
| 2021-05-25 | $36.89 | $37.67 | $36.58 | $37.42 | $37.42 | 499,604 |
| 2021-05-24 | $36.23 | $37.00 | $36.04 | $36.61 | $36.61 | 488,067 |
| 2021-05-21 | $36.49 | $37.56 | $35.99 | $36.12 | $36.12 | 1,112,010 |
| 2021-05-20 | $34.78 | $36.76 | $34.22 | $36.14 | $36.14 | 605,766 |
| 2021-05-19 | $34.31 | $35.25 | $34.00 | $34.51 | $34.51 | 823,661 |
| 2021-05-18 | $34.92 | $37.00 | $34.44 | $35.24 | $35.24 | 953,363 |
| 2021-05-17 | $34.02 | $34.61 | $33.20 | $34.41 | $34.41 | 1,377,527 |
| 2021-05-14 | $33.80 | $34.70 | $33.09 | $34.54 | $34.54 | 1,523,517 |
| 2021-05-13 | $33.29 | $34.70 | $31.72 | $33.62 | $33.62 | 3,325,844 |
| 2021-05-12 | $32.41 | $33.59 | $32.03 | $32.91 | $32.91 | 1,684,149 |
| 2021-05-11 | $30.59 | $33.49 | $30.41 | $33.14 | $33.14 | 1,031,495 |
| 2021-05-10 | $34.76 | $34.76 | $31.26 | $32.22 | $32.22 | 1,260,598 |
| 2021-05-07 | $36.53 | $37.51 | $34.86 | $34.99 | $34.99 | 1,747,590 |
| 2021-05-06 | $35.42 | $36.73 | $34.88 | $36.60 | $36.60 | 1,239,177 |
| 2021-05-05 | $36.30 | $36.31 | $34.93 | $35.46 | $35.46 | 1,181,037 |
| 2021-05-04 | $37.59 | $38.00 | $35.32 | $36.28 | $36.28 | 1,157,663 |
| 2021-05-03 | $41.61 | $41.98 | $37.65 | $38.02 | $38.02 | 1,134,612 |
| 2021-04-30 | $42.14 | $42.79 | $41.31 | $41.60 | $41.60 | 601,226 |
| 2021-04-29 | $43.83 | $44.06 | $41.81 | $42.84 | $42.84 | 631,003 |
| 2021-04-28 | $44.21 | $44.54 | $43.09 | $43.39 | $43.39 | 569,144 |
| 2021-04-27 | $44.35 | $44.97 | $43.58 | $44.59 | $44.59 | 563,762 |
| 2021-04-26 | $43.00 | $44.71 | $42.32 | $44.52 | $44.52 | 555,110 |
| 2021-04-23 | $43.24 | $44.36 | $42.40 | $43.07 | $43.07 | 674,508 |
| 2021-04-22 | $42.45 | $44.09 | $42.29 | $43.44 | $43.44 | 666,015 |
| 2021-04-21 | $39.80 | $42.22 | $39.36 | $42.16 | $42.16 | 797,856 |
| 2021-04-20 | $41.55 | $41.89 | $39.81 | $40.30 | $40.30 | 571,000 |
| 2021-04-19 | $41.25 | $42.39 | $40.23 | $41.33 | $41.33 | 599,172 |
| 2021-04-16 | $43.06 | $44.12 | $41.39 | $42.03 | $42.03 | 388,742 |
| 2021-04-15 | $43.04 | $43.25 | $42.09 | $43.03 | $43.03 | 431,157 |
| 2021-04-14 | $43.41 | $44.84 | $42.43 | $42.59 | $42.59 | 954,391 |
| 2021-04-13 | $40.85 | $43.67 | $40.56 | $43.39 | $43.39 | 1,199,718 |
| 2021-04-12 | $40.66 | $41.00 | $39.15 | $40.17 | $40.17 | 1,634,453 |
| 2021-04-09 | $41.90 | $42.33 | $40.22 | $40.42 | $40.42 | 939,891 |
| 2021-04-08 | $42.84 | $44.21 | $41.57 | $42.05 | $42.05 | 1,483,035 |
| 2021-04-07 | $42.34 | $42.34 | $40.06 | $40.63 | $40.63 | 983,405 |
| 2021-04-06 | $41.12 | $43.54 | $40.58 | $42.51 | $42.51 | 1,230,176 |
| 2021-04-05 | $41.18 | $41.40 | $40.34 | $41.09 | $41.09 | 694,747 |
| 2021-04-01 | $40.90 | $42.29 | $40.10 | $40.77 | $40.77 | 758,004 |
| 2021-03-31 | $38.18 | $41.49 | $38.18 | $40.26 | $40.26 | 873,799 |
| 2021-03-30 | $37.10 | $38.62 | $35.70 | $37.58 | $37.58 | 768,054 |
| 2021-03-29 | $38.21 | $38.21 | $35.54 | $37.26 | $37.26 | 1,061,686 |
| 2021-03-26 | $38.75 | $39.45 | $36.81 | $38.16 | $38.16 | 1,684,576 |
| 2021-03-25 | $38.11 | $39.05 | $37.40 | $38.68 | $38.68 | 1,431,643 |
| 2021-03-24 | $42.07 | $42.39 | $38.93 | $38.97 | $38.97 | 1,148,933 |
| 2021-03-23 | $42.90 | $42.90 | $41.34 | $41.96 | $41.96 | 687,442 |
| 2021-03-22 | $42.79 | $43.71 | $41.22 | $42.90 | $42.90 | 927,840 |
| 2021-03-19 | $42.02 | $42.52 | $41.25 | $41.89 | $41.89 | 1,382,689 |
| 2021-03-18 | $45.54 | $45.54 | $41.36 | $41.67 | $41.67 | 1,016,300 |
| 2021-03-17 | $43.37 | $45.84 | $42.17 | $45.01 | $45.01 | 1,243,809 |
| 2021-03-16 | $46.79 | $47.11 | $43.08 | $44.26 | $44.26 | 2,124,596 |
| 2021-03-15 | $41.60 | $42.91 | $40.51 | $42.87 | $42.87 | 1,827,920 |
| 2021-03-12 | $42.41 | $42.71 | $41.11 | $41.49 | $41.49 | 1,381,513 |
| 2021-03-11 | $42.93 | $44.65 | $42.21 | $43.34 | $43.34 | 1,504,143 |
| 2021-03-10 | $42.50 | $43.72 | $39.85 | $40.30 | $40.30 | 1,649,314 |
| 2021-03-09 | $40.67 | $41.76 | $39.37 | $41.12 | $41.12 | 2,182,375 |
| 2021-03-08 | $44.91 | $44.97 | $37.80 | $38.13 | $38.13 | 2,583,261 |
| 2021-03-05 | $43.95 | $44.00 | $38.25 | $42.23 | $42.23 | 2,124,765 |
| 2021-03-04 | $49.27 | $50.50 | $43.48 | $43.68 | $43.68 | 1,839,781 |
| 2021-03-03 | $52.89 | $52.93 | $49.30 | $50.16 | $50.16 | 1,533,102 |
| 2021-03-02 | $55.00 | $55.63 | $51.20 | $53.11 | $53.11 | 2,295,093 |
| 2021-03-01 | $56.95 | $59.09 | $56.95 | $57.89 | $57.89 | 656,622 |
| 2021-02-26 | $56.65 | $57.39 | $53.65 | $56.57 | $56.57 | 685,951 |
| 2021-02-25 | $55.04 | $57.99 | $53.96 | $55.31 | $55.31 | 1,622,844 |
| 2021-02-24 | $57.00 | $59.71 | $55.86 | $58.39 | $58.39 | 666,034 |
| 2021-02-23 | $56.00 | $57.44 | $52.66 | $56.76 | $56.76 | 912,423 |
| 2021-02-22 | $62.34 | $62.34 | $56.41 | $56.72 | $56.72 | 868,594 |
| 2021-02-19 | $61.39 | $64.33 | $60.84 | $63.21 | $63.21 | 641,806 |
| 2021-02-18 | $61.21 | $62.12 | $59.58 | $61.30 | $61.30 | 441,815 |
| 2021-02-17 | $62.92 | $63.99 | $60.94 | $62.12 | $62.12 | 595,576 |
| 2021-02-16 | $65.45 | $65.73 | $62.60 | $64.21 | $64.21 | 521,377 |
| 2021-02-12 | $64.96 | $67.34 | $63.93 | $66.50 | $66.50 | 579,157 |
| 2021-02-11 | $63.24 | $64.59 | $62.51 | $64.37 | $64.37 | 508,589 |
| 2021-02-10 | $63.25 | $64.93 | $60.80 | $62.78 | $62.78 | 415,072 |
| 2021-02-09 | $61.55 | $63.71 | $61.34 | $62.15 | $62.15 | 347,892 |
| 2021-02-08 | $62.06 | $62.84 | $60.81 | $61.36 | $61.36 | 595,923 |
| 2021-02-05 | $59.91 | $62.06 | $58.90 | $61.36 | $61.36 | 429,700 |
| 2021-02-04 | $59.59 | $60.07 | $58.01 | $59.31 | $59.31 | 386,058 |
| 2021-02-03 | $60.62 | $61.91 | $58.79 | $59.62 | $59.62 | 497,180 |
| 2021-02-02 | $57.88 | $60.87 | $57.47 | $60.39 | $60.39 | 1,136,121 |
| 2021-02-01 | $56.03 | $56.73 | $54.78 | $56.19 | $56.19 | 614,738 |
| 2021-01-29 | $58.18 | $58.29 | $54.51 | $55.47 | $55.47 | 824,796 |
| 2021-01-28 | $54.88 | $58.11 | $54.31 | $57.10 | $57.10 | 979,887 |
| 2021-01-27 | $60.89 | $61.25 | $54.30 | $54.64 | $54.64 | 1,284,808 |
| 2021-01-26 | $65.47 | $66.16 | $62.10 | $62.14 | $62.14 | 1,088,628 |
| 2021-01-25 | $67.15 | $68.25 | $64.32 | $65.51 | $65.51 | 640,214 |
| 2021-01-22 | $66.71 | $68.16 | $65.67 | $67.74 | $67.74 | 293,229 |
| 2021-01-21 | $67.05 | $68.00 | $65.50 | $67.01 | $67.01 | 593,663 |
| 2021-01-20 | $68.73 | $69.00 | $66.04 | $66.86 | $66.86 | 551,971 |
| 2021-01-19 | $68.81 | $71.25 | $66.39 | $67.34 | $67.34 | 1,344,119 |
| 2021-01-15 | $65.95 | $67.76 | $64.55 | $65.09 | $65.09 | 1,551,073 |
| 2021-01-14 | $65.26 | $66.87 | $64.80 | $65.65 | $65.65 | 1,408,631 |
| 2021-01-13 | $62.68 | $64.32 | $62.35 | $63.49 | $63.49 | 709,374 |
| 2021-01-12 | $62.84 | $63.83 | $61.43 | $62.46 | $62.46 | 954,086 |
| 2021-01-11 | $60.16 | $63.23 | $59.10 | $62.79 | $62.79 | 541,854 |
| 2021-01-08 | $59.09 | $61.64 | $57.84 | $60.28 | $60.28 | 522,748 |
| 2021-01-07 | $56.78 | $59.33 | $56.60 | $59.09 | $59.09 | 732,669 |
| 2021-01-06 | $55.00 | $57.24 | $54.30 | $55.92 | $55.92 | 593,889 |
| 2021-01-05 | $56.56 | $56.71 | $55.29 | $55.75 | $55.75 | 719,266 |
| 2021-01-04 | $59.27 | $59.58 | $55.50 | $55.83 | $55.83 | 705,057 |
| 2020-12-31 | $59.27 | $59.99 | $56.85 | $59.13 | $59.13 | 368,405 |
| 2020-12-30 | $59.67 | $60.20 | $58.46 | $59.40 | $59.40 | 499,296 |
| 2020-12-29 | $61.29 | $61.58 | $58.20 | $59.34 | $59.34 | 782,169 |
| 2020-12-28 | $64.57 | $64.73 | $60.11 | $61.00 | $61.00 | 935,235 |
| 2020-12-24 | $65.39 | $65.39 | $61.50 | $62.53 | $62.53 | 364,354 |
| 2020-12-23 | $65.21 | $65.69 | $63.23 | $65.47 | $65.47 | 727,494 |
| 2020-12-22 | $62.97 | $65.50 | $62.40 | $65.39 | $65.39 | 1,438,108 |
| 2020-12-21 | $59.14 | $62.45 | $58.37 | $62.35 | $62.35 | 1,555,536 |
| 2020-12-18 | $58.03 | $59.61 | $57.50 | $59.58 | $59.58 | 1,877,934 |
| 2020-12-17 | $56.63 | $57.57 | $56.04 | $57.50 | $57.50 | 1,274,721 |
| 2020-12-16 | $56.90 | $57.40 | $55.80 | $56.67 | $56.67 | 1,350,292 |
| 2020-12-15 | $57.00 | $57.07 | $55.16 | $56.01 | $56.01 | 1,055,717 |
| 2020-12-14 | $57.08 | $59.92 | $56.83 | $57.18 | $57.18 | 1,504,671 |
| 2020-12-11 | $55.36 | $57.33 | $54.80 | $56.05 | $56.05 | 1,619,008 |
| 2020-12-10 | $51.67 | $55.30 | $50.94 | $55.23 | $55.23 | 1,212,548 |
| 2020-12-09 | $53.37 | $54.04 | $51.13 | $51.79 | $51.79 | 669,272 |
| 2020-12-08 | $50.69 | $52.89 | $50.29 | $52.59 | $52.59 | 951,543 |
| 2020-12-07 | $48.78 | $53.55 | $48.00 | $53.34 | $53.34 | 1,406,332 |
| 2020-12-04 | $47.44 | $48.00 | $46.79 | $47.78 | $47.78 | 546,133 |
| 2020-12-03 | $47.55 | $48.65 | $47.05 | $47.86 | $47.86 | 343,916 |
| 2020-12-02 | $49.00 | $49.20 | $47.41 | $47.69 | $47.69 | 480,454 |
| 2020-12-01 | $48.23 | $49.84 | $47.76 | $48.89 | $48.89 | 682,993 |
| 2020-11-30 | $47.45 | $48.50 | $46.00 | $48.22 | $48.22 | 730,469 |
| 2020-11-27 | $46.23 | $47.97 | $46.02 | $47.00 | $47.00 | 352,685 |
| 2020-11-25 | $45.17 | $46.09 | $44.57 | $45.83 | $45.83 | 341,748 |
| 2020-11-24 | $45.89 | $45.94 | $44.76 | $45.01 | $45.01 | 456,944 |
| 2020-11-23 | $46.72 | $47.04 | $44.69 | $45.83 | $45.83 | 552,084 |
| 2020-11-20 | $46.54 | $46.82 | $44.66 | $46.40 | $46.40 | 681,400 |
| 2020-11-19 | $48.86 | $49.48 | $45.10 | $45.51 | $45.51 | 1,067,307 |
| 2020-11-18 | $44.48 | $49.00 | $44.30 | $48.47 | $48.47 | 1,231,874 |
| 2020-11-17 | $47.06 | $47.50 | $45.29 | $45.82 | $45.82 | 821,061 |
| 2020-11-16 | $48.71 | $49.12 | $46.20 | $46.70 | $46.70 | 810,143 |
| 2020-11-13 | $49.30 | $50.18 | $48.85 | $49.10 | $49.10 | 730,220 |
| 2020-11-12 | $50.90 | $51.32 | $48.06 | $48.69 | $48.69 | 1,453,610 |
| 2020-11-11 | $49.01 | $53.83 | $49.00 | $51.93 | $51.93 | 1,305,707 |
| 2020-11-10 | $48.02 | $49.20 | $45.89 | $47.07 | $47.07 | 762,621 |
| 2020-11-09 | $50.99 | $51.80 | $47.78 | $48.08 | $48.08 | 868,724 |
| 2020-11-06 | $50.51 | $52.88 | $48.73 | $51.30 | $51.30 | 508,241 |
| 2020-11-05 | $51.03 | $51.66 | $49.34 | $50.96 | $50.96 | 499,940 |
| 2020-11-04 | $48.99 | $51.36 | $48.99 | $49.99 | $49.99 | 558,447 |
| 2020-11-03 | $46.20 | $48.34 | $46.00 | $48.22 | $48.22 | 287,870 |
| 2020-11-02 | $46.41 | $46.46 | $44.87 | $45.84 | $45.84 | 616,332 |
| 2020-10-30 | $51.38 | $51.51 | $45.91 | $46.08 | $46.08 | 540,864 |
| 2020-10-29 | $51.21 | $52.13 | $50.53 | $51.84 | $51.84 | 460,856 |
| 2020-10-28 | $50.28 | $51.17 | $49.78 | $50.99 | $50.99 | 508,591 |
| 2020-10-27 | $49.89 | $51.39 | $49.62 | $51.22 | $51.22 | 913,402 |
| 2020-10-26 | $48.64 | $50.85 | $48.34 | $49.95 | $49.95 | 604,414 |
| 2020-10-23 | $47.35 | $49.68 | $47.27 | $49.50 | $49.50 | 655,392 |
| 2020-10-22 | $47.00 | $48.40 | $46.54 | $46.93 | $46.93 | 969,822 |
| 2020-10-21 | $48.45 | $48.82 | $45.57 | $46.95 | $46.95 | 770,672 |
| 2020-10-20 | $49.44 | $50.36 | $48.04 | $48.23 | $48.23 | 614,637 |
| 2020-10-19 | $51.25 | $52.70 | $49.30 | $49.70 | $49.70 | 663,384 |
| 2020-10-16 | $51.71 | $52.60 | $51.28 | $51.69 | $51.69 | 540,776 |
| 2020-10-15 | $51.00 | $52.11 | $50.63 | $51.44 | $51.44 | 555,803 |
| 2020-10-14 | $53.15 | $53.51 | $51.44 | $51.89 | $51.89 | 624,490 |
| 2020-10-13 | $52.92 | $53.66 | $52.19 | $53.15 | $53.15 | 557,751 |
| 2020-10-12 | $52.12 | $54.20 | $52.11 | $52.87 | $52.87 | 1,035,271 |
| 2020-10-09 | $50.78 | $52.19 | $50.16 | $52.12 | $52.12 | 748,424 |
| 2020-10-08 | $51.10 | $51.67 | $50.05 | $50.78 | $50.78 | 741,469 |
| 2020-10-07 | $49.52 | $50.77 | $48.83 | $50.43 | $50.43 | 949,181 |
| 2020-10-06 | $49.22 | $50.37 | $48.44 | $48.82 | $48.82 | 782,514 |
| 2020-10-05 | $48.77 | $50.10 | $48.14 | $49.07 | $49.07 | 723,713 |
| 2020-10-02 | $48.44 | $49.36 | $47.64 | $48.28 | $48.28 | 595,494 |
| 2020-10-01 | $49.00 | $50.16 | $48.08 | $49.43 | $49.43 | 1,363,847 |
| 2020-09-30 | $47.51 | $48.76 | $47.16 | $48.63 | $48.63 | 691,500 |
| 2020-09-29 | $48.70 | $50.70 | $47.84 | $48.04 | $48.04 | 1,340,668 |
| 2020-09-28 | $48.41 | $48.93 | $47.38 | $48.37 | $48.37 | 727,595 |
| 2020-09-25 | $45.80 | $48.50 | $45.45 | $48.29 | $48.29 | 967,800 |
| 2020-09-24 | $47.58 | $48.84 | $45.71 | $45.82 | $45.82 | 1,455,606 |
| 2020-09-23 | $47.82 | $48.73 | $47.42 | $48.21 | $48.21 | 1,229,360 |
| 2020-09-22 | $47.13 | $48.29 | $46.52 | $48.07 | $48.07 | 718,363 |
| 2020-09-21 | $45.51 | $47.25 | $44.53 | $47.12 | $47.12 | 686,975 |
| 2020-09-18 | $45.31 | $46.87 | $44.51 | $46.35 | $46.35 | 3,940,624 |
| 2020-09-17 | $43.99 | $45.82 | $43.86 | $44.87 | $44.87 | 901,433 |
| 2020-09-16 | $46.14 | $48.36 | $45.00 | $45.74 | $45.74 | 1,435,764 |
| 2020-09-15 | $42.58 | $46.47 | $42.58 | $45.95 | $45.95 | 2,110,036 |
| 2020-09-14 | $40.23 | $42.76 | $39.59 | $42.57 | $42.57 | 950,007 |
| 2020-09-11 | $39.63 | $40.99 | $39.28 | $40.23 | $40.23 | 644,254 |
| 2020-09-10 | $38.28 | $40.00 | $38.28 | $39.17 | $39.17 | 1,202,370 |
| 2020-09-09 | $36.62 | $38.84 | $36.43 | $38.29 | $38.29 | 960,620 |
| 2020-09-08 | $35.43 | $37.12 | $34.75 | $36.24 | $36.24 | 923,670 |
| 2020-09-04 | $36.74 | $37.31 | $35.05 | $35.79 | $35.79 | 730,064 |
| 2020-09-03 | $41.29 | $41.29 | $36.28 | $36.74 | $36.74 | 1,132,816 |
| 2020-09-02 | $41.57 | $42.76 | $40.17 | $41.79 | $41.79 | 1,100,118 |
| 2020-09-01 | $41.52 | $42.05 | $40.52 | $41.72 | $41.72 | 640,531 |
| 2020-08-31 | $40.99 | $42.00 | $40.86 | $41.61 | $41.61 | 452,232 |
| 2020-08-28 | $40.88 | $42.11 | $40.63 | $40.81 | $40.81 | 401,651 |
| 2020-08-27 | $40.81 | $41.22 | $39.65 | $40.88 | $40.88 | 695,883 |
| 2020-08-26 | $41.88 | $42.29 | $40.64 | $41.01 | $41.01 | 372,087 |
| 2020-08-25 | $41.66 | $42.11 | $41.07 | $41.82 | $41.82 | 661,208 |
| 2020-08-24 | $43.80 | $44.00 | $41.13 | $41.60 | $41.60 | 689,660 |
| 2020-08-21 | $43.24 | $43.70 | $42.56 | $43.24 | $43.24 | 428,012 |
| 2020-08-20 | $43.16 | $43.68 | $41.90 | $43.37 | $43.37 | 541,309 |
| 2020-08-19 | $41.57 | $43.40 | $41.22 | $43.15 | $43.15 | 999,423 |
| 2020-08-18 | $41.30 | $41.86 | $40.24 | $41.49 | $41.49 | 901,018 |
| 2020-08-17 | $39.20 | $41.63 | $38.71 | $41.04 | $41.04 | 1,090,441 |
| 2020-08-14 | $39.26 | $39.61 | $38.30 | $39.30 | $39.30 | 780,213 |
| 2020-08-13 | $38.51 | $39.93 | $38.51 | $39.50 | $39.50 | 772,685 |
| 2020-08-12 | $37.17 | $39.12 | $36.62 | $38.36 | $38.36 | 867,953 |
| 2020-08-11 | $38.01 | $39.99 | $35.88 | $36.78 | $36.78 | 1,580,579 |
| 2020-08-10 | $38.25 | $38.32 | $37.16 | $37.60 | $37.60 | 749,731 |
| 2020-08-07 | $39.87 | $40.15 | $37.77 | $38.22 | $38.22 | 573,157 |
| 2020-08-06 | $40.21 | $40.33 | $39.12 | $40.09 | $40.09 | 681,485 |
| 2020-08-05 | $40.61 | $40.77 | $39.56 | $39.82 | $39.82 | 655,414 |
| 2020-08-04 | $39.11 | $40.59 | $38.87 | $40.24 | $40.24 | 1,054,183 |
| 2020-08-03 | $37.37 | $39.94 | $37.33 | $39.43 | $39.43 | 903,073 |
| 2020-07-31 | $38.22 | $38.22 | $36.71 | $37.32 | $37.32 | 619,801 |
| 2020-07-30 | $37.82 | $38.35 | $36.85 | $37.99 | $37.99 | 544,005 |
| 2020-07-29 | $37.75 | $38.70 | $37.55 | $38.39 | $38.39 | 1,006,368 |
| 2020-07-28 | $37.64 | $37.85 | $37.01 | $37.45 | $37.45 | 759,313 |
| 2020-07-27 | $36.69 | $37.99 | $36.27 | $37.85 | $37.85 | 1,024,835 |
| 2020-07-24 | $36.40 | $36.55 | $35.74 | $36.33 | $36.33 | 1,181,167 |
| 2020-07-23 | $38.02 | $38.54 | $37.04 | $37.06 | $37.06 | 1,059,104 |
| 2020-07-22 | $38.87 | $39.27 | $38.00 | $38.16 | $38.16 | 841,053 |
| 2020-07-21 | $41.51 | $41.51 | $38.54 | $38.73 | $38.73 | 1,222,916 |
| 2020-07-20 | $40.40 | $41.15 | $39.61 | $40.42 | $40.42 | 1,134,345 |
| 2020-07-17 | $40.00 | $40.64 | $38.30 | $39.89 | $39.89 | 1,957,484 |
| 2020-07-16 | $40.25 | $40.53 | $38.77 | $39.85 | $39.85 | 7,170,123 |
| 2020-07-15 | $43.53 | $44.99 | $42.77 | $43.59 | $43.59 | 1,672,790 |
| 2020-07-14 | $43.78 | $44.68 | $42.07 | $43.25 | $43.25 | 1,143,335 |
| 2020-07-13 | $46.38 | $47.21 | $44.13 | $44.18 | $44.18 | 656,684 |
| 2020-07-10 | $48.50 | $48.61 | $45.13 | $45.93 | $45.93 | 708,334 |
| 2020-07-09 | $48.62 | $49.00 | $48.09 | $48.54 | $48.54 | 577,989 |
| 2020-07-08 | $46.60 | $48.90 | $46.49 | $48.81 | $48.81 | 837,317 |
| 2020-07-07 | $46.50 | $47.43 | $46.09 | $46.55 | $46.55 | 512,258 |
| 2020-07-06 | $48.42 | $48.42 | $46.30 | $46.97 | $46.97 | 1,635,578 |
| 2020-07-02 | $47.61 | $48.85 | $47.03 | $47.49 | $47.49 | 816,002 |
| 2020-07-01 | $48.17 | $48.69 | $46.66 | $47.78 | $47.78 | 788,168 |
| 2020-06-30 | $46.21 | $48.43 | $45.74 | $48.38 | $48.38 | 1,077,316 |
| 2020-06-29 | $46.21 | $46.36 | $44.34 | $46.06 | $46.06 | 744,154 |
| 2020-06-26 | $47.42 | $47.50 | $45.68 | $46.29 | $46.29 | 1,421,626 |
| 2020-06-25 | $45.96 | $47.67 | $45.00 | $47.19 | $47.19 | 718,695 |
| 2020-06-24 | $46.68 | $47.00 | $45.08 | $45.83 | $45.83 | 826,012 |
| 2020-06-23 | $46.50 | $47.47 | $45.78 | $46.96 | $46.96 | 1,505,037 |
| 2020-06-22 | $44.68 | $46.63 | $43.87 | $46.00 | $46.00 | 1,222,537 |
| 2020-06-19 | $45.00 | $45.73 | $44.35 | $44.73 | $44.73 | 1,153,187 |
| 2020-06-18 | $44.14 | $44.77 | $43.73 | $44.57 | $44.57 | 859,963 |
| 2020-06-17 | $44.02 | $44.87 | $43.72 | $44.20 | $44.20 | 1,422,887 |
| 2020-06-16 | $44.90 | $45.17 | $43.03 | $43.65 | $43.65 | 1,117,528 |
| 2020-06-15 | $42.47 | $44.99 | $41.79 | $44.48 | $44.48 | 936,802 |
| 2020-06-12 | $42.47 | $44.44 | $41.16 | $42.71 | $42.71 | 965,056 |
| 2020-06-11 | $42.22 | $43.11 | $41.51 | $41.90 | $41.90 | 1,158,525 |
| 2020-06-10 | $41.84 | $43.89 | $41.50 | $43.73 | $43.73 | 1,237,526 |
| 2020-06-09 | $39.40 | $41.90 | $39.01 | $41.50 | $41.50 | 1,768,290 |
| 2020-06-08 | $39.90 | $40.00 | $38.50 | $39.42 | $39.42 | 1,124,131 |
| 2020-06-05 | $39.26 | $40.05 | $38.25 | $38.73 | $38.73 | 1,751,203 |
| 2020-06-04 | $39.75 | $40.34 | $38.65 | $39.20 | $39.20 | 891,975 |
| 2020-06-03 | $39.91 | $41.35 | $39.17 | $39.66 | $39.66 | 1,778,212 |
| 2020-06-02 | $39.37 | $39.70 | $38.31 | $38.82 | $38.82 | 529,422 |
| 2020-06-01 | $38.81 | $39.76 | $38.46 | $39.07 | $39.07 | 1,159,070 |
| 2020-05-29 | $38.92 | $39.46 | $38.03 | $38.70 | $38.70 | 1,962,084 |
| 2020-05-28 | $39.11 | $39.89 | $38.90 | $38.92 | $38.92 | 737,308 |
| 2020-05-27 | $39.69 | $39.89 | $37.02 | $39.08 | $39.08 | 836,868 |
| 2020-05-26 | $42.00 | $42.19 | $39.30 | $39.39 | $39.39 | 1,226,570 |
| 2020-05-22 | $40.00 | $41.90 | $39.85 | $41.73 | $41.73 | 669,302 |
| 2020-05-21 | $40.70 | $40.83 | $39.85 | $40.04 | $40.04 | 580,894 |
| 2020-05-20 | $40.55 | $41.07 | $40.00 | $40.33 | $40.33 | 733,561 |
| 2020-05-19 | $39.89 | $40.39 | $39.16 | $40.07 | $40.07 | 1,776,854 |
| 2020-05-18 | $39.50 | $39.97 | $38.60 | $39.30 | $39.30 | 836,399 |
| 2020-05-15 | $34.04 | $38.30 | $33.53 | $38.04 | $38.04 | 1,189,189 |
| 2020-05-14 | $34.92 | $35.97 | $33.84 | $34.07 | $34.07 | 1,155,839 |
| 2020-05-13 | $35.51 | $37.77 | $34.02 | $35.57 | $35.57 | 1,956,876 |
| 2020-05-12 | $39.23 | $39.46 | $36.91 | $38.06 | $38.06 | 1,389,194 |
| 2020-05-11 | $36.21 | $38.39 | $35.95 | $38.12 | $38.12 | 1,758,662 |
| 2020-05-08 | $36.07 | $36.62 | $35.51 | $36.04 | $36.04 | 733,520 |
| 2020-05-07 | $34.28 | $36.49 | $34.28 | $36.06 | $36.06 | 1,435,996 |
| 2020-05-06 | $34.61 | $34.63 | $33.25 | $33.86 | $33.86 | 689,610 |
| 2020-05-05 | $32.10 | $33.87 | $31.56 | $33.02 | $33.02 | 928,889 |
| 2020-05-04 | $30.59 | $32.62 | $30.43 | $32.45 | $32.45 | 337,191 |
| 2020-05-01 | $31.11 | $31.53 | $30.19 | $30.52 | $30.52 | 551,697 |
| 2020-04-30 | $32.36 | $32.59 | $31.57 | $32.01 | $32.01 | 598,355 |
| 2020-04-29 | $32.47 | $33.35 | $30.60 | $32.52 | $32.52 | 1,004,411 |
| 2020-04-28 | $33.44 | $33.45 | $31.86 | $31.98 | $31.98 | 702,599 |
| 2020-04-27 | $29.95 | $32.62 | $29.37 | $32.02 | $32.02 | 1,521,699 |
| 2020-04-24 | $28.92 | $29.71 | $28.31 | $29.10 | $29.10 | 772,050 |
| 2020-04-23 | $30.12 | $30.51 | $28.46 | $28.50 | $28.50 | 1,298,771 |
| 2020-04-22 | $30.05 | $30.77 | $29.63 | $30.30 | $30.30 | 874,864 |
| 2020-04-21 | $29.28 | $29.95 | $28.00 | $29.64 | $29.64 | 526,649 |
| 2020-04-20 | $27.66 | $30.23 | $27.28 | $29.54 | $29.54 | 921,737 |
| 2020-04-17 | $28.98 | $29.00 | $27.52 | $27.98 | $27.98 | 740,573 |
| 2020-04-16 | $28.10 | $28.75 | $27.62 | $28.26 | $28.26 | 711,315 |
| 2020-04-15 | $27.86 | $28.75 | $27.06 | $28.43 | $28.43 | 946,142 |
| 2020-04-14 | $27.53 | $28.50 | $27.15 | $28.16 | $28.16 | 1,192,537 |
| 2020-04-13 | $25.95 | $27.44 | $24.27 | $26.88 | $26.88 | 983,949 |
| 2020-04-09 | $25.58 | $26.00 | $24.58 | $25.77 | $25.77 | 1,092,210 |
| 2020-04-08 | $25.57 | $25.57 | $23.68 | $25.03 | $25.03 | 952,214 |
| 2020-04-07 | $28.35 | $28.50 | $24.50 | $24.95 | $24.95 | 856,614 |
| 2020-04-06 | $27.04 | $28.45 | $26.40 | $28.10 | $28.10 | 805,597 |
| 2020-04-03 | $28.30 | $28.49 | $25.26 | $25.72 | $25.72 | 825,208 |
| 2020-04-02 | $27.79 | $28.54 | $26.77 | $28.13 | $28.13 | 1,029,571 |
| 2020-04-01 | $26.68 | $28.09 | $26.51 | $27.51 | $27.51 | 781,142 |
| 2020-03-31 | $27.43 | $28.24 | $26.93 | $27.78 | $27.78 | 751,220 |
| 2020-03-30 | $25.45 | $27.68 | $24.65 | $27.12 | $27.12 | 671,179 |
| 2020-03-27 | $25.42 | $26.45 | $24.53 | $25.38 | $25.38 | 471,244 |
| 2020-03-26 | $25.46 | $26.75 | $25.07 | $26.18 | $26.18 | 805,581 |
| 2020-03-25 | $23.81 | $25.61 | $22.91 | $25.29 | $25.29 | 926,332 |
| 2020-03-24 | $23.92 | $23.98 | $22.47 | $23.59 | $23.59 | 660,271 |
| 2020-03-23 | $23.17 | $24.00 | $20.16 | $22.66 | $22.66 | 1,119,597 |
| 2020-03-20 | $23.23 | $25.00 | $21.51 | $22.93 | $22.93 | 5,369,113 |
| 2020-03-19 | $18.60 | $22.65 | $18.14 | $22.55 | $22.55 | 1,163,042 |
| 2020-03-18 | $16.96 | $18.78 | $16.50 | $18.73 | $18.73 | 1,650,945 |
| 2020-03-17 | $17.47 | $19.24 | $17.00 | $18.01 | $18.01 | 1,080,043 |
| 2020-03-16 | $16.34 | $17.56 | $15.19 | $16.96 | $16.96 | 1,379,496 |
| 2020-03-13 | $18.96 | $20.27 | $16.57 | $19.70 | $19.70 | 1,403,189 |
| 2020-03-12 | $19.56 | $19.90 | $17.45 | $17.68 | $17.68 | 1,177,882 |
| 2020-03-11 | $24.67 | $24.94 | $21.29 | $21.52 | $21.52 | 1,322,152 |
| 2020-03-10 | $25.56 | $26.04 | $23.42 | $24.97 | $24.97 | 993,807 |
| 2020-03-09 | $25.46 | $25.60 | $23.50 | $24.60 | $24.60 | 1,327,618 |
| 2020-03-06 | $26.66 | $27.39 | $26.18 | $27.04 | $27.04 | 690,654 |
| 2020-03-05 | $28.09 | $28.94 | $27.30 | $27.52 | $27.52 | 588,319 |
| 2020-03-04 | $26.50 | $29.15 | $26.12 | $28.72 | $28.72 | 1,030,510 |
| 2020-03-03 | $26.85 | $28.49 | $25.41 | $25.72 | $25.72 | 1,445,971 |
| 2020-03-02 | $28.45 | $28.50 | $26.33 | $26.80 | $26.80 | 1,437,864 |
| 2020-02-28 | $27.19 | $28.61 | $27.10 | $28.10 | $28.10 | 1,362,635 |
| 2020-02-27 | $29.09 | $29.92 | $27.21 | $28.32 | $28.32 | 2,004,571 |
| 2020-02-26 | $30.02 | $30.74 | $28.91 | $29.65 | $29.65 | 2,007,493 |
| 2020-02-25 | $31.15 | $31.57 | $29.94 | $30.00 | $30.00 | 823,243 |
| 2020-02-24 | $33.01 | $33.33 | $30.23 | $30.83 | $30.83 | 1,159,469 |
| 2020-02-21 | $33.55 | $34.60 | $33.55 | $34.16 | $34.16 | 825,676 |
| 2020-02-20 | $33.59 | $34.11 | $32.31 | $33.80 | $33.80 | 1,184,133 |
| 2020-02-19 | $32.28 | $33.69 | $31.58 | $33.52 | $33.52 | 1,314,344 |
| 2020-02-18 | $31.04 | $31.89 | $30.88 | $31.75 | $31.75 | 591,104 |
| 2020-02-14 | $31.80 | $31.92 | $30.78 | $31.47 | $31.47 | 741,710 |
| 2020-02-13 | $31.07 | $31.98 | $30.87 | $31.71 | $31.71 | 666,019 |
| 2020-02-12 | $31.61 | $31.78 | $30.80 | $31.39 | $31.39 | 592,214 |
| 2020-02-11 | $31.63 | $31.72 | $30.78 | $31.45 | $31.45 | 652,469 |
| 2020-02-10 | $32.20 | $32.40 | $30.81 | $31.33 | $31.33 | 831,231 |
| 2020-02-07 | $31.69 | $32.89 | $31.51 | $32.32 | $32.32 | 1,030,176 |
| 2020-02-06 | $30.00 | $31.66 | $29.85 | $31.47 | $31.47 | 1,120,902 |
| 2020-02-05 | $29.73 | $30.45 | $29.45 | $30.08 | $30.08 | 693,455 |
| 2020-02-04 | $30.44 | $30.50 | $29.06 | $29.39 | $29.39 | 1,170,156 |
| 2020-02-03 | $30.04 | $30.16 | $29.58 | $30.00 | $30.00 | 591,238 |
| 2020-01-31 | $30.36 | $30.61 | $29.54 | $29.91 | $29.91 | 980,568 |
| 2020-01-30 | $30.48 | $30.90 | $30.01 | $30.83 | $30.83 | 814,998 |
| 2020-01-29 | $30.58 | $31.73 | $30.45 | $30.94 | $30.94 | 981,378 |
| 2020-01-28 | $30.16 | $32.17 | $30.16 | $31.09 | $31.09 | 1,325,028 |
| 2020-01-27 | $30.03 | $30.47 | $29.35 | $30.46 | $30.46 | 2,123,107 |
| 2020-01-24 | $28.02 | $31.00 | $27.67 | $30.55 | $30.55 | 12,075,601 |
| 2020-01-23 | $26.99 | $27.49 | $26.25 | $26.85 | $26.85 | 2,541,493 |
| 2020-01-22 | $26.56 | $27.69 | $26.56 | $27.19 | $27.19 | 1,875,431 |
| 2020-01-21 | $28.44 | $28.44 | $26.42 | $26.80 | $26.80 | 1,168,460 |
| 2020-01-17 | $27.56 | $28.80 | $27.00 | $28.21 | $28.21 | 2,032,959 |
| 2020-01-16 | $29.85 | $29.85 | $27.35 | $27.37 | $27.37 | 1,179,090 |
| 2020-01-15 | $29.30 | $29.74 | $29.25 | $29.61 | $29.61 | 2,164,494 |
| 2020-01-14 | $29.86 | $29.86 | $29.04 | $29.19 | $29.19 | 802,631 |
| 2020-01-13 | $30.00 | $30.09 | $29.43 | $29.91 | $29.91 | 730,132 |
| 2020-01-10 | $29.95 | $30.10 | $29.01 | $29.85 | $29.85 | 980,601 |
| 2020-01-09 | $29.98 | $30.25 | $29.78 | $30.04 | $30.04 | 816,250 |
| 2020-01-08 | $29.67 | $30.36 | $29.43 | $29.99 | $29.99 | 934,012 |
| 2020-01-07 | $29.34 | $30.00 | $29.12 | $29.64 | $29.64 | 852,015 |
| 2020-01-06 | $29.32 | $29.69 | $28.55 | $29.60 | $29.60 | 872,294 |
| 2020-01-03 | $29.10 | $29.93 | $28.56 | $29.80 | $29.80 | 657,090 |
| 2020-01-02 | $30.00 | $30.00 | $28.67 | $29.37 | $29.37 | 582,164 |
| 2019-12-31 | $28.69 | $30.02 | $28.00 | $29.92 | $29.92 | 1,414,943 |
| 2019-12-30 | $29.18 | $29.18 | $28.04 | $28.95 | $28.95 | 972,820 |
| 2019-12-27 | $29.36 | $29.74 | $28.83 | $29.27 | $29.27 | 696,867 |
| 2019-12-26 | $29.73 | $30.09 | $28.83 | $29.62 | $29.62 | 1,257,718 |
| 2019-12-24 | $30.45 | $30.71 | $29.58 | $30.00 | $30.00 | 1,909,786 |
| 2019-12-23 | $32.58 | $33.40 | $30.53 | $32.14 | $32.14 | 1,033,710 |
| 2019-12-20 | $30.29 | $32.75 | $30.29 | $32.42 | $32.42 | 2,224,387 |
| 2019-12-19 | $30.98 | $32.37 | $29.72 | $30.24 | $30.24 | 808,831 |
| 2019-12-18 | $29.31 | $31.06 | $28.86 | $30.95 | $30.95 | 486,425 |
| 2019-12-17 | $30.29 | $30.70 | $28.31 | $29.35 | $29.35 | 954,482 |
| 2019-12-16 | $30.57 | $30.65 | $29.64 | $30.21 | $30.21 | 711,517 |
| 2019-12-13 | $31.67 | $31.79 | $29.46 | $30.20 | $30.20 | 757,374 |
| 2019-12-12 | $30.27 | $31.97 | $30.03 | $31.67 | $31.67 | 1,358,895 |
| 2019-12-11 | $28.73 | $30.62 | $28.64 | $30.32 | $30.32 | 754,173 |
| 2019-12-10 | $29.29 | $30.00 | $28.58 | $28.69 | $28.69 | 438,235 |
| 2019-12-09 | $29.07 | $29.94 | $28.51 | $29.29 | $29.29 | 412,627 |
| 2019-12-06 | $29.54 | $31.27 | $28.80 | $29.06 | $29.06 | 694,296 |
| 2019-12-05 | $27.21 | $30.45 | $27.05 | $29.35 | $29.35 | 766,575 |
| 2019-12-04 | $27.00 | $27.22 | $26.41 | $27.17 | $27.17 | 592,335 |
| 2019-12-03 | $27.11 | $27.67 | $26.84 | $26.97 | $26.97 | 396,225 |
| 2019-12-02 | $27.23 | $27.80 | $26.50 | $27.50 | $27.50 | 311,863 |
| 2019-11-29 | $28.18 | $28.19 | $26.64 | $27.19 | $27.19 | 209,135 |
| 2019-11-27 | $28.15 | $28.49 | $27.66 | $27.83 | $27.83 | 286,607 |
| 2019-11-26 | $29.65 | $29.65 | $27.95 | $28.15 | $28.15 | 582,115 |
| 2019-11-25 | $28.70 | $30.11 | $28.21 | $29.72 | $29.72 | 470,035 |
| 2019-11-22 | $28.06 | $28.85 | $27.52 | $28.64 | $28.64 | 282,865 |
| 2019-11-21 | $28.48 | $28.86 | $27.36 | $27.86 | $27.86 | 491,642 |
| 2019-11-20 | $28.77 | $29.68 | $28.50 | $28.75 | $28.75 | 546,674 |
| 2019-11-19 | $30.39 | $30.99 | $28.41 | $28.85 | $28.85 | 535,069 |
| 2019-11-18 | $28.50 | $31.16 | $28.12 | $30.14 | $30.14 | 819,535 |
| 2019-11-15 | $27.25 | $29.11 | $27.00 | $28.51 | $28.51 | 628,974 |
| 2019-11-14 | $27.45 | $27.50 | $26.13 | $27.29 | $27.29 | 548,428 |
| 2019-11-13 | $29.74 | $30.62 | $26.26 | $27.27 | $27.27 | 1,063,613 |
| 2019-11-12 | $28.32 | $29.46 | $27.62 | $28.35 | $28.35 | 374,945 |
| 2019-11-11 | $27.64 | $28.79 | $27.33 | $28.32 | $28.32 | 273,180 |
| 2019-11-08 | $26.70 | $28.18 | $26.37 | $27.59 | $27.59 | 351,663 |
| 2019-11-07 | $26.93 | $28.15 | $26.52 | $26.63 | $26.63 | 330,680 |
| 2019-11-06 | $27.87 | $28.75 | $26.01 | $26.78 | $26.78 | 687,832 |
| 2019-11-05 | $30.59 | $30.85 | $27.05 | $28.01 | $28.01 | 724,443 |
| 2019-11-04 | $28.59 | $30.58 | $28.05 | $30.46 | $30.46 | 426,522 |
| 2019-11-01 | $26.17 | $28.82 | $25.96 | $28.10 | $28.10 | 554,907 |
| 2019-10-31 | $26.10 | $26.19 | $25.07 | $26.07 | $26.07 | 297,235 |
| 2019-10-30 | $26.14 | $26.48 | $25.38 | $26.08 | $26.08 | 248,032 |
| 2019-10-29 | $26.06 | $26.74 | $25.25 | $26.20 | $26.20 | 336,804 |
| 2019-10-28 | $25.87 | $27.23 | $25.32 | $26.09 | $26.09 | 326,427 |
| 2019-10-25 | $26.10 | $26.47 | $25.07 | $25.62 | $25.62 | 379,078 |
| 2019-10-24 | $24.72 | $27.25 | $24.05 | $26.00 | $26.00 | 848,859 |
| 2019-10-23 | $25.65 | $26.59 | $24.11 | $24.56 | $24.56 | 682,992 |
| 2019-10-22 | $26.82 | $26.85 | $25.00 | $25.51 | $25.51 | 548,399 |
| 2019-10-21 | $28.39 | $29.41 | $25.70 | $26.38 | $26.38 | 745,877 |
| 2019-10-18 | $30.99 | $31.29 | $28.51 | $29.27 | $29.27 | 382,378 |
| 2019-10-17 | $30.28 | $31.15 | $29.32 | $31.02 | $31.02 | 337,276 |
| 2019-10-16 | $29.78 | $31.24 | $29.16 | $30.13 | $30.13 | 475,751 |
| 2019-10-15 | $27.45 | $30.48 | $26.67 | $29.89 | $29.89 | 881,146 |
| 2019-10-14 | $27.35 | $28.25 | $26.63 | $27.13 | $27.13 | 373,966 |
| 2019-10-11 | $29.03 | $29.12 | $27.39 | $27.54 | $27.54 | 457,570 |
| 2019-10-10 | $28.99 | $29.96 | $28.10 | $28.70 | $28.70 | 410,899 |
| 2019-10-09 | $30.07 | $30.69 | $28.72 | $28.90 | $28.90 | 394,320 |
| 2019-10-08 | $32.38 | $33.49 | $29.29 | $29.60 | $29.60 | 587,652 |
| 2019-10-07 | $31.48 | $32.82 | $31.05 | $32.80 | $32.80 | 236,046 |
| 2019-10-04 | $31.08 | $34.78 | $31.08 | $31.64 | $31.64 | 791,207 |
| 2019-10-03 | $29.89 | $31.20 | $28.64 | $30.91 | $30.91 | 673,629 |
| 2019-10-02 | $29.57 | $30.68 | $28.01 | $29.95 | $29.95 | 982,527 |
| 2019-10-01 | $31.09 | $32.31 | $29.08 | $30.12 | $30.12 | 601,757 |
| 2019-09-30 | $30.92 | $31.48 | $29.78 | $30.90 | $30.90 | 682,188 |
| 2019-09-27 | $32.17 | $32.90 | $30.10 | $30.31 | $30.31 | 735,928 |
| 2019-09-26 | $35.24 | $35.49 | $31.78 | $32.19 | $32.19 | 538,866 |
| 2019-09-25 | $37.75 | $38.30 | $33.01 | $34.96 | $34.96 | 1,080,787 |
| 2019-09-24 | $40.33 | $40.40 | $37.00 | $37.38 | $37.38 | 645,310 |
| 2019-09-23 | $39.95 | $41.20 | $39.56 | $40.53 | $40.53 | 409,624 |
| 2019-09-20 | $39.47 | $40.68 | $38.53 | $40.20 | $40.20 | 2,003,806 |
| 2019-09-19 | $39.74 | $40.27 | $38.80 | $39.02 | $39.02 | 509,517 |
| 2019-09-18 | $39.86 | $41.50 | $39.12 | $39.59 | $39.59 | 506,450 |
| 2019-09-17 | $41.99 | $43.00 | $39.84 | $40.35 | $40.35 | 598,950 |
| 2019-09-16 | $43.10 | $44.80 | $41.17 | $41.53 | $41.53 | 317,252 |
| 2019-09-13 | $39.84 | $44.01 | $38.75 | $43.20 | $43.20 | 722,931 |
| 2019-09-12 | $42.10 | $42.64 | $39.00 | $39.76 | $39.76 | 385,036 |
| 2019-09-11 | $40.87 | $43.50 | $39.74 | $41.76 | $41.76 | 477,607 |
| 2019-09-10 | $39.95 | $41.42 | $38.21 | $41.27 | $41.27 | 423,370 |
| 2019-09-09 | $44.02 | $44.79 | $39.00 | $39.48 | $39.48 | 480,193 |
| 2019-09-06 | $45.27 | $46.22 | $43.53 | $43.83 | $43.83 | 266,542 |
| 2019-09-05 | $53.70 | $55.12 | $43.60 | $44.60 | $44.60 | 1,081,025 |
| 2019-09-04 | $51.05 | $54.23 | $51.05 | $53.51 | $53.51 | 377,099 |
| 2019-09-03 | $50.98 | $51.86 | $46.39 | $51.33 | $51.33 | 443,920 |
| 2019-08-30 | $50.65 | $52.42 | $49.57 | $50.85 | $50.85 | 333,060 |
| 2019-08-29 | $47.55 | $50.56 | $46.90 | $50.11 | $50.11 | 406,518 |
| 2019-08-28 | $44.27 | $47.78 | $43.13 | $47.42 | $47.42 | 246,911 |
| 2019-08-27 | $44.50 | $45.26 | $41.88 | $44.49 | $44.49 | 285,269 |
| 2019-08-26 | $43.75 | $44.90 | $42.51 | $44.19 | $44.19 | 168,570 |
| 2019-08-23 | $45.31 | $47.66 | $42.61 | $43.11 | $43.11 | 248,743 |
| 2019-08-22 | $46.84 | $48.00 | $45.51 | $45.87 | $45.87 | 192,421 |
| 2019-08-21 | $45.19 | $47.46 | $44.33 | $46.93 | $46.93 | 227,647 |
| 2019-08-20 | $45.91 | $46.55 | $44.80 | $45.04 | $45.04 | 216,591 |
| 2019-08-19 | $46.25 | $46.99 | $44.50 | $46.08 | $46.08 | 292,087 |
| 2019-08-16 | $47.58 | $48.06 | $45.53 | $46.10 | $46.10 | 607,793 |
| 2019-08-15 | $43.99 | $48.50 | $42.17 | $47.81 | $47.81 | 1,010,822 |
| 2019-08-14 | $39.17 | $44.42 | $37.00 | $43.49 | $43.49 | 973,466 |
| 2019-08-13 | $42.00 | $43.39 | $41.00 | $43.08 | $43.08 | 462,178 |
| 2019-08-12 | $41.50 | $43.06 | $40.54 | $42.01 | $42.01 | 435,542 |
| 2019-08-09 | $39.70 | $41.88 | $39.69 | $41.63 | $41.63 | 444,309 |
| 2019-08-08 | $39.19 | $39.98 | $38.58 | $39.70 | $39.70 | 220,635 |
| 2019-08-07 | $36.05 | $40.25 | $35.76 | $38.99 | $38.99 | 353,688 |
| 2019-08-06 | $35.17 | $36.39 | $34.52 | $36.38 | $36.38 | 190,125 |
| 2019-08-05 | $36.63 | $36.71 | $34.11 | $35.12 | $35.12 | 689,152 |
| 2019-08-02 | $38.61 | $38.80 | $37.20 | $37.33 | $37.33 | 276,152 |
| 2019-08-01 | $38.55 | $39.98 | $38.25 | $38.63 | $38.63 | 274,893 |
| 2019-07-31 | $37.34 | $39.63 | $37.34 | $38.55 | $38.55 | 224,596 |
| 2019-07-30 | $37.52 | $38.06 | $36.77 | $36.90 | $36.90 | 479,682 |
| 2019-07-29 | $39.91 | $39.91 | $37.26 | $37.76 | $37.76 | 443,244 |
| 2019-07-26 | $40.26 | $40.85 | $39.28 | $39.67 | $39.67 | 113,338 |
| 2019-07-25 | $40.45 | $40.90 | $39.71 | $40.21 | $40.21 | 188,214 |
| 2019-07-24 | $40.30 | $40.80 | $38.88 | $40.38 | $40.38 | 274,635 |
| 2019-07-23 | $39.90 | $40.93 | $39.59 | $40.38 | $40.38 | 322,026 |
| 2019-07-22 | $38.69 | $40.97 | $38.15 | $39.27 | $39.27 | 798,437 |
| 2019-07-19 | $38.00 | $38.82 | $37.20 | $38.53 | $38.53 | 172,696 |
| 2019-07-18 | $38.00 | $38.80 | $36.89 | $38.01 | $38.01 | 163,273 |
| 2019-07-17 | $38.65 | $39.13 | $37.82 | $38.09 | $38.09 | 192,012 |
| 2019-07-16 | $38.04 | $39.21 | $37.92 | $38.65 | $38.65 | 230,864 |
| 2019-07-15 | $39.04 | $39.06 | $37.63 | $38.14 | $38.14 | 239,707 |
| 2019-07-12 | $37.47 | $39.20 | $36.95 | $39.00 | $39.00 | 248,631 |
| 2019-07-11 | $37.80 | $38.68 | $37.51 | $37.64 | $37.64 | 195,966 |
| 2019-07-10 | $37.25 | $38.95 | $36.87 | $37.70 | $37.70 | 619,059 |
| 2019-07-09 | $37.50 | $37.82 | $36.50 | $37.00 | $37.00 | 751,208 |
| 2019-07-08 | $40.15 | $40.35 | $37.40 | $37.51 | $37.51 | 934,603 |
| 2019-07-05 | $39.30 | $40.60 | $37.75 | $40.51 | $40.51 | 919,104 |
| 2019-07-03 | $39.55 | $39.55 | $38.60 | $39.16 | $39.16 | 1,010,575 |
| 2019-07-02 | $40.00 | $40.40 | $37.95 | $38.89 | $38.89 | 1,878,272 |
| 2019-07-01 | $51.00 | $51.00 | $39.58 | $40.10 | $40.10 | 4,314,625 |
| 2019-06-28 | $42.10 | $48.83 | $41.25 | $48.30 | $48.30 | 5,403,835 |
| 2019-06-27 | $39.49 | $40.62 | $36.21 | $40.30 | $40.30 | 11,245,584 |
Adaptive Biotechnologies Corp (ADPT) News Headlines
Recent Adaptive Biotechnologies Corp (ADPT) News
Similar Companies to Adaptive Biotechnologies Corp (ADPT) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |