AnaptysBio Inc (ANAB) Exchange: NASDAQ
Data as of April 25, 2024
$18.87 ($-0.40) -2.08%
AnaptysBio Inc - Daily Information
Click for more stock information on AnaptysBio Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.87 |
| Previous Close | $18.87 |
| High | $19.30 |
| Low | $18.49 |
| Adjusted Open | $18.87 |
| Previous Adjusted Close | $18.87 |
| Adjusted High | $19.30 |
| Adjusted Low | $18.49 |
About AnaptysBio Inc (ANAB)
AnaptysBio is a clinical-stage biotechnology company developing first-in-class antibody product candidates focused on unmet medical needs in inflammation. The Company’s proprietary anti-inflammatory pipeline includes imsidolimab, its anti-IL-36R antibody, previously referred to as ANB019, for the treatment of dermatological inflammatory diseases, including generalized pustular psoriasis, or GPP, moderate-to-severe acne and moderate-to-severe hidradenitis suppurativa; rosnilimab, its anti-PD-1 agonist program, previously referred to as ANB030, for treatment of moderate-to-severe alopecia areata; and its BTLA modulator program, ANB032, which is broadly applicable to human inflammatory diseases associated with lymphoid and myeloid immune cell dysregulation. AnaptysBio’s antibody pipeline has been developed using its proprietary somatic hypermutation, or SHM platform, which uses in vitro SHM for antibody discovery and is designed to replicate key features of the human immune system to overcome the limitations of competing antibody discovery technologies. AnaptysBio has also developed multiple therapeutic antibodies in an immuno-oncology collaboration with GSK, including an anti-PD-1 antagonist antibody (JEMPERLI (dostarlimab-gxly) GSK4057190), an anti-TIM-3 antagonist antibody (cobolimab, GSK4069889) and an anti-LAG-3 antagonist antibody (GSK4074386), and an inflammation collaboration with Bristol-Myers Squibb, including an anti-PD-1 checkpoint agonist antibody (CC-90006) currently in clinical development. Contacts : Dennis Mulroy AnaptysBio, Inc. 858.732.0201 dmulroy@anaptysbio.com
Invest in AnaptysBio Inc (ANAB)
Historical Stock Data for AnaptysBio Inc (ANAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $18.87 | $19.30 | $18.49 | $18.87 | $18.87 | 400,998 |
| 2024-04-24 | $19.01 | $19.29 | $18.71 | $19.27 | $19.27 | 385,671 |
| 2024-04-23 | $19.52 | $20.48 | $19.17 | $19.18 | $19.18 | 387,321 |
| 2024-04-22 | $19.93 | $20.27 | $19.60 | $19.66 | $19.66 | 139,714 |
| 2024-04-19 | $19.61 | $20.66 | $19.08 | $19.87 | $19.87 | 288,943 |
| 2024-04-18 | $21.29 | $21.78 | $19.79 | $19.83 | $19.83 | 363,855 |
| 2024-04-17 | $21.27 | $21.56 | $20.83 | $21.47 | $21.47 | 297,067 |
| 2024-04-16 | $21.55 | $22.15 | $21.03 | $21.34 | $21.34 | 244,875 |
| 2024-04-15 | $22.56 | $23.10 | $21.06 | $21.27 | $21.27 | 267,275 |
| 2024-04-12 | $24.89 | $24.94 | $22.53 | $22.71 | $22.71 | 347,661 |
| 2024-04-11 | $24.81 | $25.62 | $23.86 | $24.73 | $24.73 | 572,975 |
| 2024-04-10 | $21.08 | $22.45 | $20.71 | $22.17 | $22.17 | 349,285 |
| 2024-04-09 | $20.61 | $21.82 | $20.38 | $21.53 | $21.53 | 423,137 |
| 2024-04-08 | $21.08 | $21.50 | $20.67 | $20.67 | $20.67 | 120,633 |
| 2024-04-05 | $21.05 | $21.51 | $20.80 | $21.08 | $21.08 | 134,088 |
| 2024-04-04 | $20.82 | $22.02 | $20.65 | $21.30 | $21.30 | 392,760 |
| 2024-04-03 | $20.76 | $20.92 | $20.21 | $20.72 | $20.72 | 523,555 |
| 2024-04-02 | $21.03 | $21.03 | $20.40 | $20.84 | $20.84 | 454,697 |
| 2024-04-01 | $22.55 | $22.55 | $20.46 | $21.32 | $21.32 | 642,525 |
| 2024-03-28 | $21.59 | $22.87 | $20.82 | $22.52 | $22.52 | 470,804 |
| 2024-03-27 | $21.64 | $21.86 | $20.98 | $21.38 | $21.38 | 388,039 |
| 2024-03-26 | $21.28 | $21.85 | $20.64 | $21.60 | $21.60 | 420,718 |
| 2024-03-25 | $21.43 | $22.01 | $21.05 | $21.10 | $21.10 | 402,984 |
| 2024-03-22 | $24.41 | $24.45 | $21.60 | $21.67 | $21.67 | 541,518 |
| 2024-03-21 | $24.34 | $24.73 | $24.02 | $24.45 | $24.45 | 414,344 |
| 2024-03-20 | $23.03 | $24.00 | $22.73 | $23.94 | $23.94 | 410,779 |
| 2024-03-19 | $23.01 | $23.50 | $22.79 | $23.27 | $23.27 | 347,102 |
| 2024-03-18 | $23.30 | $23.54 | $22.52 | $23.17 | $23.17 | 426,885 |
| 2024-03-15 | $23.60 | $24.41 | $23.31 | $23.45 | $23.45 | 1,363,933 |
| 2024-03-14 | $24.49 | $24.49 | $23.23 | $23.60 | $23.60 | 372,300 |
| 2024-03-13 | $25.96 | $26.34 | $24.67 | $24.69 | $24.69 | 345,392 |
| 2024-03-12 | $26.90 | $27.00 | $24.55 | $26.06 | $26.06 | 528,424 |
| 2024-03-11 | $24.95 | $24.95 | $23.34 | $23.35 | $23.35 | 316,369 |
| 2024-03-08 | $24.90 | $25.48 | $24.29 | $24.80 | $24.80 | 106,408 |
| 2024-03-07 | $25.54 | $25.64 | $24.60 | $24.63 | $24.63 | 141,510 |
| 2024-03-06 | $25.47 | $25.78 | $25.16 | $25.49 | $25.49 | 269,837 |
| 2024-03-05 | $25.95 | $26.33 | $24.67 | $25.33 | $25.33 | 175,374 |
| 2024-03-04 | $25.50 | $26.90 | $24.94 | $26.15 | $26.15 | 265,176 |
| 2024-03-01 | $25.53 | $26.00 | $25.28 | $25.45 | $25.45 | 193,898 |
| 2024-02-29 | $26.23 | $26.45 | $25.31 | $25.53 | $25.53 | 180,144 |
| 2024-02-28 | $26.19 | $26.59 | $25.59 | $25.81 | $25.81 | 198,718 |
| 2024-02-27 | $26.81 | $26.85 | $26.20 | $26.47 | $26.47 | 150,221 |
| 2024-02-26 | $26.40 | $27.50 | $26.00 | $26.46 | $26.46 | 308,742 |
| 2024-02-23 | $25.27 | $26.12 | $25.11 | $25.87 | $25.87 | 231,678 |
| 2024-02-22 | $25.47 | $25.88 | $24.87 | $25.28 | $25.28 | 229,561 |
| 2024-02-21 | $24.88 | $25.67 | $24.49 | $25.49 | $25.49 | 348,774 |
| 2024-02-20 | $24.09 | $24.59 | $23.52 | $23.83 | $23.83 | 193,913 |
| 2024-02-16 | $24.66 | $25.04 | $23.45 | $24.10 | $24.10 | 598,088 |
| 2024-02-15 | $22.54 | $22.80 | $22.23 | $22.76 | $22.76 | 92,770 |
| 2024-02-14 | $22.30 | $22.49 | $22.02 | $22.29 | $22.29 | 136,268 |
| 2024-02-13 | $22.40 | $22.72 | $21.77 | $22.01 | $22.01 | 132,244 |
| 2024-02-12 | $23.13 | $23.33 | $22.43 | $23.07 | $23.07 | 172,850 |
| 2024-02-09 | $23.20 | $23.54 | $22.95 | $23.01 | $23.01 | 143,928 |
| 2024-02-08 | $23.56 | $24.09 | $23.10 | $23.13 | $23.13 | 258,222 |
| 2024-02-07 | $24.00 | $24.14 | $23.49 | $23.51 | $23.51 | 279,203 |
| 2024-02-06 | $23.99 | $24.49 | $23.79 | $24.02 | $24.02 | 299,658 |
| 2024-02-05 | $23.87 | $24.37 | $23.61 | $24.07 | $24.07 | 183,904 |
| 2024-02-02 | $23.94 | $24.18 | $23.75 | $24.01 | $24.01 | 165,982 |
| 2024-02-01 | $23.68 | $24.29 | $22.99 | $24.25 | $24.25 | 386,531 |
| 2024-01-31 | $23.78 | $24.61 | $23.50 | $23.60 | $23.60 | 516,190 |
| 2024-01-30 | $23.75 | $24.05 | $23.44 | $23.93 | $23.93 | 182,954 |
| 2024-01-29 | $23.45 | $23.86 | $23.02 | $23.82 | $23.82 | 264,488 |
| 2024-01-26 | $23.85 | $23.99 | $23.42 | $23.61 | $23.61 | 127,014 |
| 2024-01-25 | $24.04 | $24.14 | $23.39 | $23.62 | $23.62 | 353,338 |
| 2024-01-24 | $24.37 | $24.45 | $23.49 | $23.68 | $23.68 | 291,242 |
| 2024-01-23 | $24.08 | $24.73 | $23.83 | $24.03 | $24.03 | 377,733 |
| 2024-01-22 | $23.56 | $23.99 | $23.44 | $23.75 | $23.75 | 316,407 |
| 2024-01-19 | $23.76 | $23.81 | $22.42 | $23.47 | $23.47 | 311,277 |
| 2024-01-18 | $23.25 | $23.75 | $21.62 | $23.69 | $23.69 | 388,920 |
| 2024-01-17 | $22.00 | $24.92 | $21.81 | $23.26 | $23.26 | 708,533 |
| 2024-01-16 | $23.03 | $23.03 | $21.93 | $22.27 | $22.27 | 301,367 |
| 2024-01-12 | $23.32 | $23.93 | $22.82 | $23.16 | $23.16 | 147,863 |
| 2024-01-11 | $22.77 | $23.24 | $22.64 | $23.02 | $23.02 | 291,013 |
| 2024-01-10 | $22.85 | $23.48 | $22.63 | $23.05 | $23.05 | 134,738 |
| 2024-01-09 | $22.39 | $23.11 | $22.05 | $22.89 | $22.89 | 176,195 |
| 2024-01-08 | $21.26 | $22.60 | $20.75 | $22.57 | $22.57 | 236,886 |
| 2024-01-05 | $21.38 | $21.98 | $20.72 | $21.43 | $21.43 | 144,296 |
| 2024-01-04 | $21.29 | $21.75 | $20.96 | $21.64 | $21.64 | 162,788 |
| 2024-01-03 | $21.57 | $21.86 | $21.05 | $21.19 | $21.19 | 176,479 |
| 2024-01-02 | $21.21 | $22.26 | $20.83 | $21.70 | $21.70 | 171,631 |
| 2023-12-29 | $21.71 | $21.79 | $21.42 | $21.42 | $21.42 | 114,310 |
| 2023-12-28 | $21.79 | $22.39 | $21.53 | $21.65 | $21.65 | 123,210 |
| 2023-12-27 | $21.50 | $21.88 | $21.22 | $21.86 | $21.86 | 132,740 |
| 2023-12-26 | $21.01 | $21.59 | $20.64 | $21.48 | $21.48 | 223,557 |
| 2023-12-22 | $20.01 | $21.21 | $20.01 | $20.74 | $20.74 | 188,036 |
| 2023-12-21 | $19.79 | $20.25 | $19.58 | $19.83 | $19.83 | 203,658 |
| 2023-12-20 | $19.99 | $20.27 | $19.50 | $19.51 | $19.51 | 247,401 |
| 2023-12-19 | $19.98 | $20.65 | $19.82 | $20.01 | $20.01 | 269,692 |
| 2023-12-18 | $19.24 | $19.69 | $18.97 | $19.65 | $19.65 | 327,937 |
| 2023-12-15 | $19.12 | $19.74 | $18.95 | $19.24 | $19.24 | 1,276,033 |
| 2023-12-14 | $18.63 | $19.24 | $17.81 | $19.04 | $19.04 | 614,569 |
| 2023-12-13 | $17.21 | $18.56 | $16.97 | $18.27 | $18.27 | 471,882 |
| 2023-12-12 | $16.64 | $17.18 | $16.13 | $17.15 | $17.15 | 210,499 |
| 2023-12-11 | $16.21 | $16.58 | $15.84 | $16.55 | $16.55 | 285,766 |
| 2023-12-08 | $16.41 | $16.87 | $16.11 | $16.36 | $16.36 | 185,456 |
| 2023-12-07 | $16.11 | $16.64 | $15.78 | $16.42 | $16.42 | 202,524 |
| 2023-12-06 | $16.26 | $16.97 | $15.98 | $16.06 | $16.06 | 172,820 |
| 2023-12-05 | $15.44 | $16.37 | $14.75 | $16.24 | $16.24 | 165,227 |
| 2023-12-04 | $15.02 | $15.60 | $14.70 | $15.59 | $15.59 | 312,099 |
| 2023-12-01 | $14.22 | $15.32 | $13.96 | $15.00 | $15.00 | 238,174 |
| 2023-11-30 | $14.27 | $14.32 | $14.02 | $14.14 | $14.14 | 317,247 |
| 2023-11-29 | $14.02 | $14.56 | $14.02 | $14.08 | $14.08 | 210,928 |
| 2023-11-28 | $13.90 | $14.24 | $13.36 | $13.85 | $13.85 | 179,918 |
| 2023-11-27 | $14.38 | $14.38 | $13.87 | $13.90 | $13.90 | 144,607 |
| 2023-11-24 | $14.16 | $14.35 | $13.88 | $14.29 | $14.29 | 89,229 |
| 2023-11-22 | $14.19 | $14.53 | $14.06 | $14.20 | $14.20 | 120,754 |
| 2023-11-21 | $14.33 | $14.99 | $14.11 | $14.17 | $14.17 | 99,205 |
| 2023-11-20 | $14.82 | $15.19 | $14.30 | $14.51 | $14.51 | 135,244 |
| 2023-11-17 | $14.41 | $15.10 | $14.41 | $14.90 | $14.90 | 161,021 |
| 2023-11-16 | $14.40 | $14.59 | $13.56 | $14.26 | $14.26 | 261,279 |
| 2023-11-15 | $15.03 | $15.30 | $14.35 | $14.39 | $14.39 | 282,756 |
| 2023-11-14 | $14.37 | $15.15 | $14.21 | $15.01 | $15.01 | 323,966 |
| 2023-11-13 | $14.27 | $14.27 | $13.58 | $13.99 | $13.99 | 274,910 |
| 2023-11-10 | $14.83 | $15.17 | $13.96 | $14.30 | $14.30 | 209,861 |
| 2023-11-09 | $15.47 | $15.72 | $14.83 | $14.91 | $14.91 | 190,250 |
| 2023-11-08 | $16.74 | $16.74 | $15.43 | $15.50 | $15.50 | 187,017 |
| 2023-11-07 | $16.85 | $17.04 | $16.45 | $16.52 | $16.52 | 198,942 |
| 2023-11-06 | $17.48 | $17.61 | $16.62 | $16.67 | $16.67 | 268,159 |
| 2023-11-03 | $17.64 | $18.57 | $17.13 | $17.53 | $17.53 | 244,273 |
| 2023-11-02 | $16.64 | $16.98 | $16.13 | $16.20 | $16.20 | 350,602 |
| 2023-11-01 | $16.14 | $16.76 | $15.88 | $16.54 | $16.54 | 159,334 |
| 2023-10-31 | $16.65 | $16.67 | $16.14 | $16.31 | $16.31 | 154,510 |
| 2023-10-30 | $16.55 | $17.37 | $16.41 | $16.49 | $16.49 | 161,373 |
| 2023-10-27 | $16.88 | $17.25 | $16.13 | $16.35 | $16.35 | 320,629 |
| 2023-10-26 | $17.73 | $17.73 | $16.95 | $16.98 | $16.98 | 275,399 |
| 2023-10-25 | $17.82 | $18.22 | $17.43 | $17.62 | $17.62 | 511,644 |
| 2023-10-24 | $17.65 | $18.08 | $17.49 | $17.65 | $17.65 | 117,780 |
| 2023-10-23 | $17.95 | $18.03 | $17.55 | $17.56 | $17.56 | 130,387 |
| 2023-10-20 | $17.90 | $18.35 | $17.72 | $18.05 | $18.05 | 108,664 |
| 2023-10-19 | $18.42 | $18.42 | $17.71 | $17.82 | $17.82 | 139,885 |
| 2023-10-18 | $18.85 | $18.91 | $18.24 | $18.50 | $18.50 | 246,548 |
| 2023-10-17 | $18.42 | $19.25 | $18.42 | $18.92 | $18.92 | 155,381 |
| 2023-10-16 | $18.91 | $18.91 | $18.18 | $18.52 | $18.52 | 236,421 |
| 2023-10-13 | $18.51 | $18.92 | $18.09 | $18.84 | $18.84 | 96,616 |
| 2023-10-12 | $19.47 | $19.62 | $18.33 | $18.57 | $18.57 | 122,998 |
| 2023-10-11 | $19.56 | $19.61 | $19.05 | $19.45 | $19.45 | 84,117 |
| 2023-10-10 | $19.68 | $20.02 | $19.32 | $19.59 | $19.59 | 135,238 |
| 2023-10-09 | $20.42 | $20.42 | $18.39 | $19.95 | $19.95 | 540,954 |
| 2023-10-06 | $19.69 | $20.17 | $19.19 | $19.25 | $19.25 | 151,143 |
| 2023-10-05 | $18.54 | $20.30 | $18.49 | $19.74 | $19.74 | 201,999 |
| 2023-10-04 | $18.37 | $18.55 | $17.86 | $18.46 | $18.46 | 203,314 |
| 2023-10-03 | $17.65 | $18.49 | $17.45 | $18.43 | $18.43 | 185,033 |
| 2023-10-02 | $17.96 | $18.14 | $17.46 | $17.63 | $17.63 | 287,565 |
| 2023-09-29 | $18.09 | $18.09 | $17.43 | $17.96 | $17.96 | 182,012 |
| 2023-09-28 | $18.47 | $18.56 | $17.77 | $18.00 | $18.00 | 204,183 |
| 2023-09-27 | $18.27 | $18.75 | $18.21 | $18.47 | $18.47 | 149,844 |
| 2023-09-26 | $17.39 | $18.32 | $17.39 | $18.15 | $18.15 | 244,217 |
| 2023-09-25 | $16.87 | $17.37 | $16.60 | $17.33 | $17.33 | 407,258 |
| 2023-09-22 | $17.19 | $17.29 | $16.51 | $16.87 | $16.87 | 563,410 |
| 2023-09-21 | $17.89 | $17.93 | $16.97 | $17.15 | $17.15 | 591,701 |
| 2023-09-20 | $18.53 | $18.71 | $17.95 | $18.00 | $18.00 | 156,027 |
| 2023-09-19 | $19.17 | $19.25 | $18.43 | $18.54 | $18.54 | 227,437 |
| 2023-09-18 | $19.60 | $19.60 | $19.02 | $19.27 | $19.27 | 219,916 |
| 2023-09-15 | $19.70 | $19.75 | $19.22 | $19.50 | $19.50 | 881,148 |
| 2023-09-14 | $19.52 | $19.88 | $19.25 | $19.67 | $19.67 | 164,961 |
| 2023-09-13 | $19.70 | $19.98 | $19.39 | $19.52 | $19.52 | 184,624 |
| 2023-09-12 | $19.67 | $19.92 | $18.01 | $19.60 | $19.60 | 164,327 |
| 2023-09-11 | $20.03 | $20.17 | $19.45 | $19.69 | $19.69 | 218,619 |
| 2023-09-08 | $20.02 | $20.33 | $19.87 | $20.05 | $20.05 | 158,537 |
| 2023-09-07 | $19.93 | $20.20 | $19.59 | $20.02 | $20.02 | 180,879 |
| 2023-09-06 | $19.74 | $20.24 | $19.26 | $19.92 | $19.92 | 677,861 |
| 2023-09-05 | $19.66 | $20.23 | $19.52 | $19.63 | $19.63 | 248,432 |
| 2023-09-01 | $19.74 | $19.94 | $19.45 | $19.70 | $19.70 | 190,820 |
| 2023-08-31 | $19.73 | $20.11 | $19.67 | $19.68 | $19.68 | 230,006 |
| 2023-08-30 | $19.79 | $19.93 | $19.29 | $19.65 | $19.65 | 199,148 |
| 2023-08-29 | $20.09 | $20.18 | $19.50 | $19.78 | $19.78 | 180,159 |
| 2023-08-28 | $20.06 | $20.37 | $19.65 | $20.08 | $20.08 | 125,149 |
| 2023-08-25 | $20.33 | $20.45 | $19.94 | $20.05 | $20.05 | 161,216 |
| 2023-08-24 | $20.36 | $20.58 | $20.00 | $20.25 | $20.25 | 347,900 |
| 2023-08-23 | $20.11 | $20.51 | $19.94 | $20.37 | $20.37 | 163,121 |
| 2023-08-22 | $20.08 | $20.29 | $19.87 | $20.10 | $20.10 | 219,933 |
| 2023-08-21 | $19.61 | $20.18 | $19.42 | $20.07 | $20.07 | 221,550 |
| 2023-08-18 | $19.04 | $19.75 | $19.04 | $19.61 | $19.61 | 326,019 |
| 2023-08-17 | $19.39 | $19.45 | $18.96 | $19.25 | $19.25 | 338,771 |
| 2023-08-16 | $19.43 | $19.56 | $18.93 | $19.32 | $19.32 | 227,518 |
| 2023-08-15 | $19.28 | $19.48 | $18.97 | $19.37 | $19.37 | 150,403 |
| 2023-08-14 | $19.04 | $19.44 | $18.53 | $19.28 | $19.28 | 366,249 |
| 2023-08-11 | $17.97 | $19.04 | $17.97 | $19.01 | $19.01 | 120,118 |
| 2023-08-10 | $17.86 | $18.32 | $17.77 | $18.07 | $18.07 | 152,264 |
| 2023-08-09 | $19.03 | $19.21 | $17.55 | $17.68 | $17.68 | 268,064 |
| 2023-08-08 | $19.06 | $19.77 | $18.01 | $18.95 | $18.95 | 2,098,360 |
| 2023-08-07 | $18.83 | $19.33 | $18.28 | $18.46 | $18.46 | 202,347 |
| 2023-08-04 | $19.12 | $19.43 | $18.52 | $18.71 | $18.71 | 150,591 |
| 2023-08-03 | $20.13 | $20.38 | $19.08 | $19.11 | $19.11 | 130,134 |
| 2023-08-02 | $20.35 | $20.54 | $19.66 | $20.29 | $20.29 | 181,491 |
| 2023-08-01 | $19.60 | $20.75 | $19.49 | $20.56 | $20.56 | 292,988 |
| 2023-07-31 | $17.21 | $19.71 | $17.03 | $19.71 | $19.71 | 491,521 |
| 2023-07-28 | $16.88 | $17.16 | $16.78 | $17.12 | $17.12 | 269,015 |
| 2023-07-27 | $17.19 | $17.19 | $16.66 | $16.74 | $16.74 | 121,593 |
| 2023-07-26 | $17.56 | $17.68 | $16.86 | $17.06 | $17.06 | 166,847 |
| 2023-07-25 | $17.57 | $17.85 | $17.22 | $17.61 | $17.61 | 115,294 |
| 2023-07-24 | $18.21 | $18.38 | $17.26 | $17.69 | $17.69 | 238,764 |
| 2023-07-21 | $18.72 | $18.89 | $17.96 | $18.12 | $18.12 | 181,649 |
| 2023-07-20 | $19.07 | $19.07 | $18.50 | $18.59 | $18.59 | 184,845 |
| 2023-07-19 | $19.53 | $19.57 | $18.80 | $19.00 | $19.00 | 364,070 |
| 2023-07-18 | $18.73 | $20.30 | $18.58 | $19.38 | $19.38 | 154,798 |
| 2023-07-17 | $18.58 | $19.13 | $18.53 | $18.77 | $18.77 | 145,874 |
| 2023-07-14 | $18.52 | $18.69 | $18.00 | $18.47 | $18.47 | 395,612 |
| 2023-07-13 | $20.58 | $20.80 | $18.60 | $18.60 | $18.60 | 160,817 |
| 2023-07-12 | $20.22 | $20.57 | $19.99 | $20.53 | $20.53 | 73,558 |
| 2023-07-11 | $20.50 | $20.50 | $19.65 | $20.00 | $20.00 | 97,589 |
| 2023-07-10 | $20.30 | $20.68 | $20.20 | $20.55 | $20.55 | 137,663 |
| 2023-07-07 | $20.06 | $20.61 | $20.04 | $20.21 | $20.21 | 104,532 |
| 2023-07-06 | $19.49 | $20.33 | $19.24 | $20.14 | $20.14 | 131,750 |
| 2023-07-05 | $19.63 | $19.71 | $19.18 | $19.51 | $19.51 | 113,351 |
| 2023-07-03 | $20.22 | $20.27 | $19.43 | $19.62 | $19.62 | 91,566 |
| 2023-06-30 | $20.39 | $20.73 | $20.27 | $20.34 | $20.34 | 148,306 |
| 2023-06-29 | $20.74 | $20.86 | $19.85 | $20.26 | $20.26 | 192,372 |
| 2023-06-28 | $20.53 | $20.92 | $20.33 | $20.81 | $20.81 | 191,253 |
| 2023-06-27 | $20.29 | $20.58 | $19.87 | $20.49 | $20.49 | 151,456 |
| 2023-06-26 | $20.27 | $20.42 | $19.77 | $20.19 | $20.19 | 187,527 |
| 2023-06-23 | $19.92 | $20.36 | $19.88 | $20.24 | $20.24 | 826,367 |
| 2023-06-22 | $19.86 | $20.08 | $19.71 | $20.03 | $20.03 | 170,637 |
| 2023-06-21 | $19.29 | $19.94 | $18.85 | $19.90 | $19.90 | 184,866 |
| 2023-06-20 | $18.75 | $19.36 | $18.38 | $19.30 | $19.30 | 227,091 |
| 2023-06-16 | $19.11 | $19.12 | $18.46 | $18.75 | $18.75 | 637,672 |
| 2023-06-15 | $18.52 | $19.03 | $18.45 | $18.80 | $18.80 | 133,099 |
| 2023-06-14 | $18.95 | $19.38 | $18.30 | $18.56 | $18.56 | 166,525 |
| 2023-06-13 | $18.89 | $19.25 | $18.80 | $19.02 | $19.02 | 176,711 |
| 2023-06-12 | $18.95 | $19.18 | $18.22 | $18.76 | $18.76 | 190,338 |
| 2023-06-09 | $18.28 | $18.76 | $18.01 | $18.70 | $18.70 | 242,409 |
| 2023-06-08 | $18.72 | $18.90 | $18.20 | $18.32 | $18.32 | 135,976 |
| 2023-06-07 | $18.79 | $18.94 | $18.54 | $18.73 | $18.73 | 141,607 |
| 2023-06-06 | $18.81 | $19.02 | $18.64 | $18.76 | $18.76 | 157,339 |
| 2023-06-05 | $18.51 | $19.05 | $18.47 | $18.81 | $18.81 | 264,218 |
| 2023-06-02 | $18.55 | $18.80 | $18.06 | $18.72 | $18.72 | 159,088 |
| 2023-06-01 | $19.05 | $19.26 | $18.39 | $18.48 | $18.48 | 138,736 |
| 2023-05-31 | $18.65 | $19.33 | $18.50 | $19.10 | $19.10 | 211,288 |
| 2023-05-30 | $18.61 | $19.00 | $18.40 | $18.55 | $18.55 | 102,509 |
| 2023-05-26 | $18.59 | $18.72 | $18.32 | $18.65 | $18.65 | 90,257 |
| 2023-05-25 | $18.89 | $18.89 | $18.43 | $18.64 | $18.64 | 150,286 |
| 2023-05-24 | $19.36 | $19.43 | $18.70 | $18.93 | $18.93 | 99,884 |
| 2023-05-23 | $19.88 | $20.37 | $19.52 | $19.53 | $19.53 | 118,820 |
| 2023-05-22 | $20.14 | $20.32 | $19.54 | $19.98 | $19.98 | 146,630 |
| 2023-05-19 | $19.13 | $19.46 | $18.80 | $19.13 | $19.13 | 138,780 |
| 2023-05-18 | $19.32 | $20.36 | $18.58 | $18.93 | $18.93 | 154,354 |
| 2023-05-17 | $18.68 | $19.22 | $18.03 | $19.05 | $19.05 | 170,458 |
| 2023-05-16 | $19.07 | $19.74 | $18.44 | $18.63 | $18.63 | 214,020 |
| 2023-05-15 | $19.45 | $19.95 | $19.05 | $19.37 | $19.37 | 158,435 |
| 2023-05-12 | $20.75 | $21.01 | $19.00 | $19.45 | $19.45 | 201,303 |
| 2023-05-11 | $21.35 | $21.76 | $20.41 | $20.76 | $20.76 | 108,404 |
| 2023-05-10 | $21.30 | $21.54 | $20.55 | $21.48 | $21.48 | 188,156 |
| 2023-05-09 | $20.98 | $21.26 | $20.44 | $21.03 | $21.03 | 68,573 |
| 2023-05-08 | $21.98 | $22.34 | $20.94 | $21.16 | $21.16 | 137,810 |
| 2023-05-05 | $21.29 | $22.16 | $21.29 | $21.90 | $21.90 | 242,196 |
| 2023-05-04 | $21.42 | $21.42 | $20.59 | $21.06 | $21.06 | 214,410 |
| 2023-05-03 | $21.12 | $21.68 | $21.12 | $21.50 | $21.50 | 222,878 |
| 2023-05-02 | $21.12 | $21.40 | $20.03 | $20.97 | $20.97 | 285,966 |
| 2023-05-01 | $20.89 | $21.55 | $20.89 | $21.17 | $21.17 | 184,491 |
| 2023-04-28 | $20.75 | $21.15 | $20.33 | $20.82 | $20.82 | 177,825 |
| 2023-04-27 | $20.94 | $21.09 | $20.33 | $20.84 | $20.84 | 148,309 |
| 2023-04-26 | $21.50 | $21.90 | $20.89 | $20.97 | $20.97 | 213,348 |
| 2023-04-25 | $21.63 | $21.87 | $21.21 | $21.50 | $21.50 | 206,132 |
| 2023-04-24 | $22.52 | $22.66 | $21.22 | $21.66 | $21.66 | 151,894 |
| 2023-04-21 | $22.31 | $22.89 | $21.99 | $22.58 | $22.58 | 301,913 |
| 2023-04-20 | $22.82 | $22.82 | $22.01 | $22.29 | $22.29 | 267,379 |
| 2023-04-19 | $22.16 | $23.05 | $21.92 | $22.88 | $22.88 | 229,782 |
| 2023-04-18 | $22.71 | $22.71 | $21.89 | $22.24 | $22.24 | 201,054 |
| 2023-04-17 | $21.72 | $22.73 | $21.56 | $22.57 | $22.57 | 464,664 |
| 2023-04-14 | $21.80 | $22.44 | $21.50 | $21.53 | $21.53 | 155,890 |
| 2023-04-13 | $21.37 | $22.19 | $21.22 | $21.80 | $21.80 | 455,486 |
| 2023-04-12 | $21.47 | $21.64 | $21.00 | $21.13 | $21.13 | 218,964 |
| 2023-04-11 | $21.53 | $21.57 | $20.81 | $21.22 | $21.22 | 238,247 |
| 2023-04-10 | $21.47 | $21.59 | $20.74 | $21.48 | $21.48 | 232,880 |
| 2023-04-06 | $21.43 | $21.76 | $20.39 | $21.41 | $21.41 | 311,920 |
| 2023-04-05 | $21.59 | $22.03 | $21.13 | $21.31 | $21.31 | 259,814 |
| 2023-04-04 | $21.87 | $22.11 | $21.30 | $21.70 | $21.70 | 231,675 |
| 2023-04-03 | $21.80 | $22.95 | $21.62 | $22.09 | $22.09 | 305,236 |
| 2023-03-31 | $21.26 | $22.08 | $20.51 | $21.76 | $21.76 | 244,594 |
| 2023-03-30 | $22.06 | $22.89 | $20.65 | $21.16 | $21.16 | 298,157 |
| 2023-03-29 | $21.75 | $22.29 | $21.62 | $22.21 | $22.21 | 236,234 |
| 2023-03-28 | $21.95 | $22.03 | $21.18 | $21.60 | $21.60 | 76,158 |
| 2023-03-27 | $21.47 | $21.93 | $21.47 | $21.90 | $21.90 | 199,702 |
| 2023-03-24 | $21.60 | $21.85 | $20.63 | $21.40 | $21.40 | 176,015 |
| 2023-03-23 | $21.41 | $21.77 | $21.13 | $21.63 | $21.63 | 171,528 |
| 2023-03-22 | $21.69 | $22.93 | $21.20 | $21.26 | $21.26 | 183,112 |
| 2023-03-21 | $21.70 | $22.52 | $21.28 | $21.76 | $21.76 | 197,466 |
| 2023-03-20 | $21.85 | $22.30 | $21.49 | $21.62 | $21.62 | 158,213 |
| 2023-03-17 | $22.05 | $22.31 | $21.52 | $21.80 | $21.80 | 565,119 |
| 2023-03-16 | $22.86 | $22.92 | $22.02 | $22.10 | $22.10 | 197,068 |
| 2023-03-15 | $22.70 | $23.13 | $22.22 | $22.97 | $22.97 | 157,944 |
| 2023-03-14 | $22.79 | $23.67 | $22.78 | $22.89 | $22.89 | 224,589 |
| 2023-03-13 | $22.16 | $23.36 | $22.16 | $22.57 | $22.57 | 220,426 |
| 2023-03-10 | $22.92 | $23.06 | $22.01 | $22.37 | $22.37 | 239,104 |
| 2023-03-09 | $23.62 | $23.99 | $22.78 | $22.90 | $22.90 | 218,009 |
| 2023-03-08 | $23.70 | $23.93 | $23.37 | $23.54 | $23.54 | 170,794 |
| 2023-03-07 | $23.61 | $24.20 | $23.30 | $23.65 | $23.65 | 166,375 |
| 2023-03-06 | $23.89 | $24.04 | $23.50 | $23.63 | $23.63 | 150,034 |
| 2023-03-03 | $24.65 | $24.65 | $22.19 | $23.83 | $23.83 | 285,501 |
| 2023-03-02 | $21.79 | $25.10 | $21.79 | $24.54 | $24.54 | 249,280 |
| 2023-03-01 | $25.02 | $25.46 | $23.96 | $25.14 | $25.14 | 173,377 |
| 2023-02-28 | $24.65 | $25.11 | $24.42 | $24.90 | $24.90 | 273,060 |
| 2023-02-27 | $25.09 | $25.63 | $24.49 | $24.59 | $24.59 | 311,037 |
| 2023-02-24 | $25.64 | $25.80 | $24.81 | $24.94 | $24.94 | 442,410 |
| 2023-02-23 | $26.12 | $26.51 | $25.71 | $25.88 | $25.88 | 284,580 |
| 2023-02-22 | $25.63 | $26.04 | $25.42 | $26.00 | $26.00 | 140,718 |
| 2023-02-21 | $26.64 | $27.48 | $25.62 | $25.67 | $25.67 | 197,372 |
| 2023-02-17 | $26.18 | $27.18 | $25.96 | $26.99 | $26.99 | 108,193 |
| 2023-02-16 | $25.96 | $26.36 | $25.78 | $25.95 | $25.95 | 147,861 |
| 2023-02-15 | $25.71 | $26.32 | $25.46 | $26.18 | $26.18 | 108,923 |
| 2023-02-14 | $26.03 | $26.65 | $25.89 | $25.97 | $25.97 | 88,158 |
| 2023-02-13 | $25.74 | $26.16 | $25.49 | $25.95 | $25.95 | 137,696 |
| 2023-02-10 | $25.96 | $26.29 | $25.42 | $25.80 | $25.80 | 130,268 |
| 2023-02-09 | $25.53 | $26.17 | $25.53 | $25.95 | $25.95 | 140,866 |
| 2023-02-08 | $26.36 | $26.36 | $25.49 | $25.53 | $25.53 | 197,769 |
| 2023-02-07 | $25.82 | $26.71 | $25.77 | $26.20 | $26.20 | 196,128 |
| 2023-02-06 | $25.60 | $26.30 | $25.44 | $25.82 | $25.82 | 255,275 |
| 2023-02-03 | $26.48 | $26.88 | $25.77 | $25.78 | $25.78 | 158,839 |
| 2023-02-02 | $25.22 | $26.67 | $24.68 | $26.66 | $26.66 | 356,295 |
| 2023-02-01 | $24.90 | $25.29 | $23.90 | $24.95 | $24.95 | 306,249 |
| 2023-01-31 | $24.16 | $25.05 | $24.16 | $24.89 | $24.89 | 425,887 |
| 2023-01-30 | $23.76 | $24.28 | $23.71 | $23.94 | $23.94 | 155,433 |
| 2023-01-27 | $24.41 | $25.01 | $23.80 | $24.11 | $24.11 | 678,079 |
| 2023-01-26 | $25.03 | $25.72 | $23.89 | $24.41 | $24.41 | 1,029,392 |
| 2023-01-25 | $25.00 | $25.19 | $24.00 | $24.90 | $24.90 | 864,277 |
| 2023-01-24 | $25.19 | $25.45 | $24.53 | $25.17 | $25.17 | 1,515,017 |
| 2023-01-23 | $24.77 | $25.51 | $24.55 | $25.13 | $25.13 | 658,051 |
| 2023-01-20 | $24.85 | $25.59 | $23.82 | $25.00 | $25.00 | 295,667 |
| 2023-01-19 | $24.68 | $24.70 | $23.76 | $24.40 | $24.40 | 190,230 |
| 2023-01-18 | $25.10 | $25.82 | $24.15 | $24.60 | $24.60 | 306,321 |
| 2023-01-17 | $26.44 | $26.49 | $25.33 | $25.48 | $25.48 | 213,982 |
| 2023-01-13 | $24.01 | $26.63 | $23.75 | $26.38 | $26.38 | 352,347 |
| 2023-01-12 | $21.38 | $23.09 | $21.26 | $23.07 | $23.07 | 241,921 |
| 2023-01-11 | $21.97 | $22.14 | $21.16 | $21.35 | $21.35 | 191,484 |
| 2023-01-10 | $22.20 | $22.66 | $21.00 | $22.10 | $22.10 | 363,048 |
| 2023-01-09 | $22.71 | $23.44 | $21.65 | $22.01 | $22.01 | 615,939 |
| 2023-01-06 | $29.00 | $29.25 | $20.98 | $23.23 | $23.23 | 2,151,316 |
| 2023-01-05 | $28.98 | $30.40 | $28.73 | $30.21 | $30.21 | 374,426 |
| 2023-01-04 | $29.28 | $29.58 | $28.86 | $29.19 | $29.19 | 83,428 |
| 2023-01-03 | $31.14 | $31.14 | $29.00 | $29.22 | $29.22 | 109,571 |
| 2022-12-30 | $31.18 | $31.76 | $30.74 | $30.99 | $30.99 | 142,795 |
| 2022-12-29 | $30.00 | $32.44 | $29.97 | $31.48 | $31.48 | 219,099 |
| 2022-12-28 | $28.99 | $29.94 | $28.64 | $29.92 | $29.92 | 93,559 |
| 2022-12-27 | $29.35 | $29.55 | $27.31 | $29.01 | $29.01 | 125,323 |
| 2022-12-23 | $29.32 | $29.36 | $28.39 | $29.23 | $29.23 | 130,665 |
| 2022-12-22 | $28.93 | $29.39 | $28.31 | $29.34 | $29.34 | 105,794 |
| 2022-12-21 | $28.68 | $29.37 | $27.64 | $28.89 | $28.89 | 117,644 |
| 2022-12-20 | $26.67 | $28.92 | $26.67 | $28.51 | $28.51 | 136,938 |
| 2022-12-19 | $27.86 | $27.86 | $26.44 | $26.85 | $26.85 | 165,945 |
| 2022-12-16 | $28.30 | $28.62 | $27.60 | $27.87 | $27.87 | 758,634 |
| 2022-12-15 | $29.25 | $29.32 | $28.27 | $28.64 | $28.64 | 187,705 |
| 2022-12-14 | $28.88 | $30.09 | $28.48 | $29.34 | $29.34 | 139,671 |
| 2022-12-13 | $29.18 | $29.64 | $28.31 | $29.01 | $29.01 | 168,719 |
| 2022-12-12 | $28.33 | $29.05 | $27.63 | $28.71 | $28.71 | 154,970 |
| 2022-12-09 | $28.24 | $28.79 | $27.84 | $28.00 | $28.00 | 133,161 |
| 2022-12-08 | $28.08 | $28.47 | $27.27 | $28.21 | $28.21 | 106,659 |
| 2022-12-07 | $27.43 | $28.72 | $27.02 | $27.84 | $27.84 | 179,311 |
| 2022-12-06 | $28.40 | $28.56 | $27.29 | $27.66 | $27.66 | 182,753 |
| 2022-12-05 | $27.61 | $28.81 | $26.94 | $28.65 | $28.65 | 201,166 |
| 2022-12-02 | $26.99 | $27.96 | $26.48 | $27.31 | $27.31 | 371,836 |
| 2022-12-01 | $27.93 | $28.51 | $27.01 | $27.28 | $27.28 | 165,956 |
| 2022-11-30 | $28.30 | $28.50 | $26.86 | $27.63 | $27.63 | 607,724 |
| 2022-11-29 | $27.33 | $28.15 | $25.75 | $27.93 | $27.93 | 439,985 |
| 2022-11-28 | $27.88 | $28.24 | $27.13 | $27.32 | $27.32 | 117,347 |
| 2022-11-25 | $27.92 | $28.64 | $27.92 | $28.15 | $28.15 | 35,853 |
| 2022-11-23 | $27.73 | $28.48 | $27.51 | $27.95 | $27.95 | 107,081 |
| 2022-11-22 | $27.15 | $28.02 | $26.25 | $27.94 | $27.94 | 144,298 |
| 2022-11-21 | $27.34 | $27.34 | $26.56 | $27.04 | $27.04 | 117,544 |
| 2022-11-18 | $28.79 | $29.16 | $27.10 | $27.28 | $27.28 | 149,330 |
| 2022-11-17 | $28.64 | $28.64 | $26.96 | $28.17 | $28.17 | 177,646 |
| 2022-11-16 | $29.85 | $30.05 | $28.30 | $28.37 | $28.37 | 196,277 |
| 2022-11-15 | $30.80 | $30.80 | $29.79 | $29.96 | $29.96 | 210,081 |
| 2022-11-14 | $31.12 | $31.56 | $30.14 | $30.22 | $30.22 | 167,050 |
| 2022-11-11 | $30.50 | $31.52 | $30.09 | $30.97 | $30.97 | 320,752 |
| 2022-11-10 | $30.00 | $30.94 | $29.22 | $30.50 | $30.50 | 337,264 |
| 2022-11-09 | $29.77 | $30.02 | $28.98 | $29.29 | $29.29 | 156,810 |
| 2022-11-08 | $29.19 | $30.16 | $29.06 | $29.57 | $29.57 | 147,393 |
| 2022-11-07 | $29.95 | $30.07 | $29.09 | $29.09 | $29.09 | 128,304 |
| 2022-11-04 | $30.00 | $30.00 | $28.40 | $29.67 | $29.67 | 155,923 |
| 2022-11-03 | $29.32 | $30.03 | $28.62 | $29.90 | $29.90 | 141,016 |
| 2022-11-02 | $29.58 | $30.45 | $29.10 | $29.22 | $29.22 | 240,915 |
| 2022-11-01 | $31.14 | $31.14 | $29.23 | $29.60 | $29.60 | 402,601 |
| 2022-10-31 | $28.58 | $29.13 | $28.38 | $28.85 | $28.85 | 146,493 |
| 2022-10-28 | $28.30 | $29.00 | $28.15 | $28.89 | $28.89 | 180,389 |
| 2022-10-27 | $28.85 | $29.01 | $27.80 | $28.03 | $28.03 | 96,494 |
| 2022-10-26 | $28.05 | $29.22 | $27.68 | $28.52 | $28.52 | 159,086 |
| 2022-10-25 | $27.39 | $28.81 | $27.39 | $28.01 | $28.01 | 248,446 |
| 2022-10-24 | $27.54 | $27.58 | $26.54 | $27.15 | $27.15 | 158,077 |
| 2022-10-21 | $26.69 | $27.81 | $26.34 | $27.62 | $27.62 | 147,589 |
| 2022-10-20 | $26.54 | $27.07 | $25.83 | $26.47 | $26.47 | 123,140 |
| 2022-10-19 | $27.06 | $27.56 | $26.24 | $26.57 | $26.57 | 218,416 |
| 2022-10-18 | $27.58 | $28.05 | $27.03 | $27.34 | $27.34 | 103,456 |
| 2022-10-17 | $26.63 | $27.56 | $26.22 | $27.30 | $27.30 | 145,313 |
| 2022-10-14 | $27.76 | $28.23 | $26.43 | $26.52 | $26.52 | 204,817 |
| 2022-10-13 | $25.78 | $27.75 | $25.35 | $27.70 | $27.70 | 145,402 |
| 2022-10-12 | $26.32 | $26.42 | $25.47 | $26.21 | $26.21 | 177,077 |
| 2022-10-11 | $25.67 | $26.50 | $25.25 | $26.20 | $26.20 | 123,922 |
| 2022-10-10 | $26.08 | $26.68 | $25.69 | $25.74 | $25.74 | 121,202 |
| 2022-10-07 | $26.88 | $27.16 | $26.07 | $26.22 | $26.22 | 140,341 |
| 2022-10-06 | $27.05 | $27.64 | $26.41 | $27.21 | $27.21 | 148,283 |
| 2022-10-05 | $27.50 | $27.50 | $26.46 | $27.29 | $27.29 | 196,215 |
| 2022-10-04 | $26.08 | $26.99 | $26.01 | $26.97 | $26.97 | 177,451 |
| 2022-10-03 | $25.73 | $26.23 | $25.12 | $25.89 | $25.89 | 180,350 |
| 2022-09-30 | $26.26 | $27.41 | $25.48 | $25.51 | $25.51 | 237,268 |
| 2022-09-29 | $26.07 | $26.29 | $25.38 | $26.05 | $26.05 | 203,502 |
| 2022-09-28 | $26.05 | $26.25 | $25.44 | $26.14 | $26.14 | 226,156 |
| 2022-09-27 | $24.81 | $25.94 | $24.73 | $25.70 | $25.70 | 219,506 |
| 2022-09-26 | $25.41 | $26.18 | $24.52 | $24.52 | $24.52 | 137,807 |
| 2022-09-23 | $25.31 | $25.54 | $24.57 | $25.41 | $25.41 | 253,543 |
| 2022-09-22 | $25.42 | $25.80 | $24.61 | $25.55 | $25.55 | 356,511 |
| 2022-09-21 | $25.56 | $26.95 | $24.90 | $25.60 | $25.60 | 185,324 |
| 2022-09-20 | $24.29 | $25.56 | $24.25 | $25.14 | $25.14 | 213,686 |
| 2022-09-19 | $25.44 | $25.63 | $24.32 | $24.44 | $24.44 | 288,067 |
| 2022-09-16 | $25.38 | $25.70 | $24.37 | $25.27 | $25.27 | 402,781 |
| 2022-09-15 | $23.42 | $25.65 | $23.42 | $25.60 | $25.60 | 194,422 |
| 2022-09-14 | $23.81 | $24.17 | $23.06 | $23.62 | $23.62 | 298,679 |
| 2022-09-13 | $23.65 | $24.31 | $23.39 | $23.64 | $23.64 | 379,073 |
| 2022-09-12 | $26.45 | $26.79 | $25.28 | $25.78 | $25.78 | 166,851 |
| 2022-09-09 | $26.62 | $26.80 | $25.57 | $25.68 | $25.68 | 169,423 |
| 2022-09-08 | $26.33 | $27.33 | $26.27 | $26.62 | $26.62 | 165,210 |
| 2022-09-07 | $24.38 | $26.80 | $24.38 | $26.41 | $26.41 | 288,424 |
| 2022-09-06 | $24.81 | $24.81 | $23.77 | $24.38 | $24.38 | 468,863 |
| 2022-09-02 | $25.16 | $25.25 | $23.76 | $24.84 | $24.84 | 296,898 |
| 2022-09-01 | $21.00 | $24.80 | $20.41 | $24.76 | $24.76 | 1,306,160 |
| 2022-08-31 | $23.87 | $24.16 | $22.89 | $23.22 | $23.22 | 284,487 |
| 2022-08-30 | $23.56 | $23.88 | $22.67 | $23.76 | $23.76 | 338,558 |
| 2022-08-29 | $23.31 | $23.89 | $23.15 | $23.34 | $23.34 | 330,408 |
| 2022-08-26 | $25.73 | $25.73 | $23.35 | $23.60 | $23.60 | 212,615 |
| 2022-08-25 | $25.63 | $26.05 | $24.82 | $25.89 | $25.89 | 552,490 |
| 2022-08-24 | $24.42 | $26.00 | $23.98 | $25.25 | $25.25 | 346,734 |
| 2022-08-23 | $22.99 | $24.90 | $22.99 | $24.64 | $24.64 | 195,918 |
| 2022-08-22 | $25.00 | $25.37 | $22.95 | $23.02 | $23.02 | 232,846 |
| 2022-08-19 | $24.58 | $25.50 | $24.38 | $25.23 | $25.23 | 258,474 |
| 2022-08-18 | $25.45 | $25.62 | $24.54 | $24.85 | $24.85 | 331,486 |
| 2022-08-17 | $25.70 | $25.92 | $24.56 | $25.55 | $25.55 | 273,050 |
| 2022-08-16 | $25.64 | $26.05 | $24.94 | $26.00 | $26.00 | 259,301 |
| 2022-08-15 | $25.96 | $26.59 | $24.25 | $25.60 | $25.60 | 656,082 |
| 2022-08-12 | $25.00 | $27.00 | $24.61 | $26.23 | $26.23 | 437,303 |
| 2022-08-11 | $24.00 | $25.47 | $23.87 | $25.00 | $25.00 | 362,197 |
| 2022-08-10 | $23.65 | $24.40 | $23.41 | $23.87 | $23.87 | 255,822 |
| 2022-08-09 | $22.81 | $24.91 | $22.81 | $23.15 | $23.15 | 230,314 |
| 2022-08-08 | $24.35 | $25.27 | $23.30 | $24.53 | $24.53 | 263,671 |
| 2022-08-05 | $22.78 | $24.69 | $22.52 | $24.69 | $24.69 | 206,665 |
| 2022-08-04 | $21.26 | $23.26 | $21.11 | $23.15 | $23.15 | 276,892 |
| 2022-08-03 | $20.59 | $21.70 | $20.30 | $21.01 | $21.01 | 197,884 |
| 2022-08-02 | $20.19 | $20.71 | $19.84 | $20.22 | $20.22 | 159,867 |
| 2022-08-01 | $20.80 | $21.24 | $20.21 | $20.28 | $20.28 | 190,146 |
| 2022-07-29 | $21.46 | $21.46 | $20.62 | $20.94 | $20.94 | 143,157 |
| 2022-07-28 | $21.70 | $21.98 | $20.77 | $21.57 | $21.57 | 529,262 |
| 2022-07-27 | $21.75 | $21.98 | $20.88 | $21.87 | $21.87 | 153,288 |
| 2022-07-26 | $21.27 | $22.51 | $21.17 | $21.75 | $21.75 | 224,163 |
| 2022-07-25 | $21.10 | $21.52 | $20.38 | $21.51 | $21.51 | 134,088 |
| 2022-07-22 | $22.10 | $22.32 | $20.91 | $20.95 | $20.95 | 400,775 |
| 2022-07-21 | $21.65 | $21.97 | $21.63 | $21.91 | $21.91 | 100,498 |
| 2022-07-20 | $21.76 | $22.66 | $21.29 | $21.70 | $21.70 | 162,364 |
| 2022-07-19 | $20.49 | $21.96 | $20.49 | $21.88 | $21.88 | 186,450 |
| 2022-07-18 | $20.28 | $20.92 | $20.28 | $20.51 | $20.51 | 301,819 |
| 2022-07-15 | $20.32 | $20.74 | $19.80 | $20.34 | $20.34 | 203,747 |
| 2022-07-14 | $19.89 | $20.24 | $19.20 | $20.01 | $20.01 | 214,113 |
| 2022-07-13 | $19.20 | $20.08 | $18.94 | $19.90 | $19.90 | 95,937 |
| 2022-07-12 | $19.71 | $19.76 | $18.35 | $19.63 | $19.63 | 183,124 |
| 2022-07-11 | $20.18 | $20.21 | $19.20 | $19.33 | $19.33 | 242,672 |
| 2022-07-08 | $19.92 | $20.33 | $19.40 | $20.32 | $20.32 | 129,234 |
| 2022-07-07 | $21.00 | $22.02 | $19.67 | $19.97 | $19.97 | 176,062 |
| 2022-07-06 | $21.75 | $22.68 | $20.94 | $21.00 | $21.00 | 169,286 |
| 2022-07-05 | $20.36 | $21.95 | $19.88 | $21.92 | $21.92 | 250,938 |
| 2022-07-01 | $20.42 | $20.93 | $20.10 | $20.47 | $20.47 | 191,045 |
| 2022-06-30 | $20.09 | $21.10 | $19.40 | $20.30 | $20.30 | 296,940 |
| 2022-06-29 | $20.75 | $21.17 | $20.20 | $20.63 | $20.63 | 167,164 |
| 2022-06-28 | $22.39 | $22.77 | $20.69 | $20.80 | $20.80 | 261,257 |
| 2022-06-27 | $22.97 | $23.14 | $22.42 | $22.52 | $22.52 | 133,186 |
| 2022-06-24 | $22.62 | $23.33 | $22.18 | $23.12 | $23.12 | 438,394 |
| 2022-06-23 | $22.57 | $23.12 | $21.89 | $22.62 | $22.62 | 178,449 |
| 2022-06-22 | $21.99 | $23.71 | $21.99 | $22.45 | $22.45 | 316,420 |
| 2022-06-21 | $21.49 | $23.35 | $21.10 | $22.34 | $22.34 | 342,979 |
| 2022-06-17 | $20.33 | $21.98 | $20.33 | $21.45 | $21.45 | 531,559 |
| 2022-06-16 | $21.24 | $21.24 | $20.30 | $20.39 | $20.39 | 395,707 |
| 2022-06-15 | $20.77 | $21.99 | $20.77 | $21.68 | $21.68 | 553,866 |
| 2022-06-14 | $21.23 | $21.44 | $20.57 | $20.80 | $20.80 | 381,177 |
| 2022-06-13 | $21.26 | $21.69 | $20.74 | $21.35 | $21.35 | 277,735 |
| 2022-06-10 | $22.30 | $22.77 | $21.44 | $22.00 | $22.00 | 481,690 |
| 2022-06-09 | $23.77 | $24.26 | $22.44 | $22.72 | $22.72 | 363,347 |
| 2022-06-08 | $23.25 | $24.50 | $22.97 | $23.95 | $23.95 | 535,473 |
| 2022-06-07 | $19.88 | $23.42 | $19.84 | $22.97 | $22.97 | 639,484 |
| 2022-06-06 | $21.43 | $22.21 | $19.64 | $19.82 | $19.82 | 194,045 |
| 2022-06-03 | $18.82 | $21.06 | $18.56 | $20.96 | $20.96 | 380,710 |
| 2022-06-02 | $18.62 | $18.95 | $18.20 | $18.71 | $18.71 | 219,262 |
| 2022-06-01 | $19.00 | $19.23 | $18.33 | $18.90 | $18.90 | 196,290 |
| 2022-05-31 | $19.73 | $20.18 | $18.85 | $18.99 | $18.99 | 488,582 |
| 2022-05-27 | $18.93 | $19.76 | $18.24 | $19.65 | $19.65 | 234,731 |
| 2022-05-26 | $19.09 | $19.18 | $18.84 | $18.96 | $18.96 | 162,088 |
| 2022-05-25 | $19.87 | $20.15 | $18.97 | $19.19 | $19.19 | 204,430 |
| 2022-05-24 | $20.49 | $20.67 | $19.51 | $19.98 | $19.98 | 269,465 |
| 2022-05-23 | $20.87 | $21.15 | $20.34 | $20.53 | $20.53 | 106,021 |
| 2022-05-20 | $20.42 | $21.38 | $19.80 | $20.88 | $20.88 | 167,975 |
| 2022-05-19 | $20.38 | $21.02 | $20.06 | $20.35 | $20.35 | 312,429 |
| 2022-05-18 | $20.50 | $20.87 | $19.79 | $20.30 | $20.30 | 386,694 |
| 2022-05-17 | $21.37 | $21.39 | $20.53 | $20.89 | $20.89 | 184,086 |
| 2022-05-16 | $21.09 | $21.43 | $20.58 | $20.97 | $20.97 | 833,990 |
| 2022-05-13 | $21.60 | $21.60 | $20.24 | $21.13 | $21.13 | 875,770 |
| 2022-05-12 | $21.19 | $22.08 | $20.80 | $21.21 | $21.21 | 569,792 |
| 2022-05-11 | $23.24 | $23.61 | $21.07 | $21.34 | $21.34 | 738,630 |
| 2022-05-10 | $23.00 | $23.62 | $22.50 | $23.05 | $23.05 | 1,020,129 |
| 2022-05-09 | $22.19 | $22.72 | $21.66 | $22.00 | $22.00 | 829,310 |
| 2022-05-06 | $21.55 | $22.96 | $20.77 | $22.67 | $22.67 | 368,511 |
| 2022-05-05 | $23.65 | $23.93 | $20.56 | $21.63 | $21.63 | 398,103 |
| 2022-05-04 | $24.49 | $24.78 | $23.36 | $24.33 | $24.33 | 367,037 |
| 2022-05-03 | $24.03 | $24.91 | $23.58 | $24.47 | $24.47 | 177,315 |
| 2022-05-02 | $23.50 | $24.17 | $23.09 | $24.05 | $24.05 | 286,086 |
| 2022-04-29 | $23.69 | $24.15 | $23.28 | $23.40 | $23.40 | 238,067 |
| 2022-04-28 | $22.72 | $23.81 | $22.41 | $23.73 | $23.73 | 382,612 |
| 2022-04-27 | $22.75 | $23.03 | $22.49 | $22.50 | $22.50 | 365,284 |
| 2022-04-26 | $23.40 | $23.84 | $22.58 | $22.71 | $22.71 | 503,028 |
| 2022-04-25 | $21.96 | $23.59 | $21.57 | $23.48 | $23.48 | 531,786 |
| 2022-04-22 | $21.47 | $22.20 | $21.15 | $22.11 | $22.11 | 234,726 |
| 2022-04-21 | $22.31 | $22.87 | $21.29 | $21.49 | $21.49 | 434,540 |
| 2022-04-20 | $22.40 | $22.78 | $21.83 | $22.20 | $22.20 | 123,280 |
| 2022-04-19 | $21.98 | $22.63 | $21.79 | $22.32 | $22.32 | 191,427 |
| 2022-04-18 | $22.93 | $22.93 | $21.82 | $22.24 | $22.24 | 239,469 |
| 2022-04-14 | $24.09 | $24.35 | $22.77 | $22.86 | $22.86 | 153,655 |
| 2022-04-13 | $24.34 | $24.75 | $23.75 | $24.10 | $24.10 | 131,346 |
| 2022-04-12 | $25.18 | $25.99 | $23.91 | $24.15 | $24.15 | 159,055 |
| 2022-04-11 | $25.93 | $25.93 | $25.09 | $25.09 | $25.09 | 158,590 |
| 2022-04-08 | $26.18 | $26.89 | $25.89 | $26.23 | $26.23 | 194,406 |
| 2022-04-07 | $25.84 | $26.30 | $25.57 | $26.17 | $26.17 | 116,753 |
| 2022-04-06 | $24.84 | $26.07 | $24.40 | $25.83 | $25.83 | 134,842 |
| 2022-04-05 | $25.48 | $26.31 | $25.04 | $25.12 | $25.12 | 163,996 |
| 2022-04-04 | $25.29 | $25.69 | $25.01 | $25.45 | $25.45 | 169,758 |
| 2022-04-01 | $24.93 | $25.51 | $24.53 | $25.05 | $25.05 | 469,022 |
| 2022-03-31 | $24.67 | $25.44 | $24.13 | $24.74 | $24.74 | 188,287 |
| 2022-03-30 | $25.40 | $25.66 | $24.24 | $24.51 | $24.51 | 211,145 |
| 2022-03-29 | $24.98 | $25.73 | $24.84 | $25.38 | $25.38 | 144,115 |
| 2022-03-28 | $25.81 | $25.81 | $24.42 | $24.75 | $24.75 | 159,958 |
| 2022-03-25 | $25.78 | $26.57 | $24.03 | $25.27 | $25.27 | 151,913 |
| 2022-03-24 | $25.41 | $26.59 | $24.66 | $26.01 | $26.01 | 323,087 |
| 2022-03-23 | $25.26 | $25.45 | $24.47 | $25.38 | $25.38 | 777,902 |
| 2022-03-22 | $25.77 | $26.22 | $24.84 | $25.15 | $25.15 | 552,180 |
| 2022-03-21 | $27.32 | $27.50 | $26.21 | $26.50 | $26.50 | 131,507 |
| 2022-03-18 | $26.66 | $28.17 | $26.43 | $27.51 | $27.51 | 215,854 |
| 2022-03-17 | $26.25 | $26.78 | $25.88 | $26.73 | $26.73 | 183,873 |
| 2022-03-16 | $26.87 | $26.89 | $25.65 | $26.17 | $26.17 | 247,996 |
| 2022-03-15 | $28.54 | $28.78 | $25.52 | $26.53 | $26.53 | 376,235 |
| 2022-03-14 | $28.72 | $29.36 | $27.54 | $28.44 | $28.44 | 236,551 |
| 2022-03-11 | $29.07 | $29.81 | $28.34 | $28.63 | $28.63 | 164,426 |
| 2022-03-10 | $30.28 | $30.28 | $28.44 | $29.31 | $29.31 | 219,183 |
| 2022-03-09 | $29.73 | $31.13 | $29.05 | $30.95 | $30.95 | 242,065 |
| 2022-03-08 | $30.44 | $30.45 | $28.81 | $29.18 | $29.18 | 282,158 |
| 2022-03-07 | $30.09 | $30.67 | $29.45 | $30.00 | $30.00 | 151,959 |
| 2022-03-04 | $29.56 | $30.68 | $29.56 | $30.25 | $30.25 | 102,151 |
| 2022-03-03 | $30.75 | $31.12 | $29.36 | $29.96 | $29.96 | 118,872 |
| 2022-03-02 | $30.30 | $30.99 | $30.00 | $30.74 | $30.74 | 80,354 |
| 2022-03-01 | $30.67 | $31.44 | $29.92 | $30.25 | $30.25 | 118,096 |
| 2022-02-28 | $30.99 | $31.54 | $29.42 | $30.57 | $30.57 | 123,693 |
| 2022-02-25 | $32.02 | $32.02 | $31.06 | $31.43 | $31.43 | 86,655 |
| 2022-02-24 | $29.04 | $31.77 | $28.64 | $31.73 | $31.73 | 214,804 |
| 2022-02-23 | $30.90 | $30.94 | $29.74 | $29.93 | $29.93 | 153,006 |
| 2022-02-22 | $29.68 | $31.16 | $29.68 | $30.53 | $30.53 | 112,399 |
| 2022-02-18 | $29.76 | $30.27 | $29.50 | $30.00 | $30.00 | 172,200 |
| 2022-02-17 | $30.48 | $31.08 | $29.65 | $29.93 | $29.93 | 137,349 |
| 2022-02-16 | $31.05 | $31.55 | $30.45 | $30.88 | $30.88 | 127,048 |
| 2022-02-15 | $31.01 | $31.42 | $29.82 | $31.38 | $31.38 | 208,660 |
| 2022-02-14 | $30.34 | $30.64 | $29.52 | $30.44 | $30.44 | 117,556 |
| 2022-02-11 | $30.72 | $31.13 | $29.78 | $29.99 | $29.99 | 136,329 |
| 2022-02-10 | $31.56 | $32.32 | $30.17 | $30.44 | $30.44 | 170,405 |
| 2022-02-09 | $31.31 | $32.42 | $30.69 | $32.35 | $32.35 | 198,947 |
| 2022-02-08 | $31.95 | $31.95 | $30.69 | $31.15 | $31.15 | 105,322 |
| 2022-02-07 | $31.30 | $32.24 | $31.05 | $31.73 | $31.73 | 176,834 |
| 2022-02-04 | $30.11 | $31.57 | $29.79 | $31.37 | $31.37 | 163,779 |
| 2022-02-03 | $30.84 | $31.42 | $30.04 | $30.09 | $30.09 | 96,521 |
| 2022-02-02 | $31.79 | $32.96 | $31.01 | $31.13 | $31.13 | 144,544 |
| 2022-02-01 | $32.24 | $32.85 | $31.37 | $31.87 | $31.87 | 156,508 |
| 2022-01-31 | $30.92 | $32.09 | $30.82 | $31.97 | $31.97 | 134,191 |
| 2022-01-28 | $29.82 | $31.30 | $29.29 | $31.28 | $31.28 | 168,689 |
| 2022-01-27 | $31.80 | $32.60 | $29.42 | $29.99 | $29.99 | 300,941 |
| 2022-01-26 | $33.10 | $34.33 | $31.07 | $31.41 | $31.41 | 186,166 |
| 2022-01-25 | $31.91 | $33.15 | $30.80 | $32.50 | $32.50 | 164,570 |
| 2022-01-24 | $30.35 | $32.83 | $29.44 | $32.48 | $32.48 | 361,318 |
| 2022-01-21 | $30.78 | $32.00 | $30.01 | $30.99 | $30.99 | 151,359 |
| 2022-01-20 | $32.38 | $32.99 | $30.95 | $31.11 | $31.11 | 191,800 |
| 2022-01-19 | $32.70 | $33.48 | $32.05 | $32.24 | $32.24 | 102,576 |
| 2022-01-18 | $33.35 | $33.35 | $31.94 | $32.25 | $32.25 | 156,130 |
| 2022-01-14 | $32.34 | $34.05 | $31.92 | $33.74 | $33.74 | 158,928 |
| 2022-01-13 | $34.87 | $35.22 | $32.57 | $32.73 | $32.73 | 121,363 |
| 2022-01-12 | $35.30 | $35.70 | $34.19 | $34.75 | $34.75 | 250,103 |
| 2022-01-11 | $34.03 | $35.48 | $33.44 | $35.21 | $35.21 | 172,478 |
| 2022-01-10 | $32.72 | $35.01 | $31.39 | $33.90 | $33.90 | 245,464 |
| 2022-01-07 | $33.66 | $34.50 | $32.12 | $32.76 | $32.76 | 79,374 |
| 2022-01-06 | $32.97 | $34.77 | $32.65 | $33.82 | $33.82 | 122,857 |
| 2022-01-05 | $35.25 | $35.67 | $32.70 | $32.81 | $32.81 | 165,118 |
| 2022-01-04 | $35.73 | $35.73 | $34.22 | $35.25 | $35.25 | 151,102 |
| 2022-01-03 | $34.92 | $36.06 | $33.62 | $35.94 | $35.94 | 126,725 |
| 2021-12-31 | $35.16 | $35.29 | $34.24 | $34.75 | $34.75 | 114,740 |
| 2021-12-30 | $34.99 | $36.29 | $34.99 | $35.31 | $35.31 | 102,365 |
| 2021-12-29 | $36.28 | $36.28 | $34.92 | $35.16 | $35.16 | 66,529 |
| 2021-12-28 | $36.67 | $37.09 | $35.92 | $35.93 | $35.93 | 60,816 |
| 2021-12-27 | $37.08 | $37.19 | $36.13 | $36.50 | $36.50 | 119,349 |
| 2021-12-23 | $35.94 | $37.40 | $35.74 | $37.07 | $37.07 | 98,656 |
| 2021-12-22 | $35.95 | $36.49 | $35.17 | $36.28 | $36.28 | 142,451 |
| 2021-12-21 | $36.30 | $36.30 | $35.17 | $35.76 | $35.76 | 127,587 |
| 2021-12-20 | $34.76 | $36.61 | $34.10 | $36.17 | $36.17 | 233,163 |
| 2021-12-17 | $35.03 | $36.80 | $34.76 | $35.56 | $35.56 | 584,051 |
| 2021-12-16 | $34.80 | $35.47 | $33.72 | $35.31 | $35.31 | 352,810 |
| 2021-12-15 | $31.49 | $34.86 | $30.38 | $34.77 | $34.77 | 220,830 |
| 2021-12-14 | $30.94 | $32.78 | $30.70 | $31.38 | $31.38 | 199,775 |
| 2021-12-13 | $30.04 | $31.78 | $29.49 | $31.22 | $31.22 | 132,499 |
| 2021-12-10 | $30.17 | $30.52 | $29.49 | $30.00 | $30.00 | 98,292 |
| 2021-12-09 | $30.90 | $31.26 | $29.96 | $30.00 | $30.00 | 95,591 |
| 2021-12-08 | $31.33 | $31.46 | $30.51 | $31.27 | $31.27 | 73,229 |
| 2021-12-07 | $31.08 | $31.93 | $30.51 | $31.07 | $31.07 | 108,780 |
| 2021-12-06 | $30.09 | $30.77 | $29.01 | $30.63 | $30.63 | 130,493 |
| 2021-12-03 | $31.72 | $31.72 | $29.87 | $30.20 | $30.20 | 172,774 |
| 2021-12-02 | $31.50 | $31.93 | $30.68 | $31.67 | $31.67 | 123,215 |
| 2021-12-01 | $32.82 | $33.86 | $31.15 | $31.22 | $31.22 | 203,560 |
| 2021-11-30 | $30.20 | $32.87 | $29.69 | $32.35 | $32.35 | 505,530 |
| 2021-11-29 | $31.54 | $32.25 | $30.50 | $30.65 | $30.65 | 168,402 |
| 2021-11-26 | $31.79 | $32.49 | $30.00 | $31.12 | $31.12 | 119,709 |
| 2021-11-24 | $31.00 | $32.04 | $30.63 | $31.80 | $31.80 | 129,600 |
| 2021-11-23 | $30.80 | $31.70 | $30.03 | $31.33 | $31.33 | 239,645 |
| 2021-11-22 | $30.64 | $31.31 | $29.67 | $30.74 | $30.74 | 140,879 |
| 2021-11-19 | $31.24 | $31.84 | $30.78 | $30.80 | $30.80 | 137,128 |
| 2021-11-18 | $31.81 | $32.08 | $31.05 | $31.57 | $31.57 | 104,346 |
| 2021-11-17 | $31.73 | $32.10 | $31.02 | $31.77 | $31.77 | 94,003 |
| 2021-11-16 | $32.16 | $32.16 | $30.58 | $31.78 | $31.78 | 193,114 |
| 2021-11-15 | $32.75 | $32.80 | $31.99 | $32.15 | $32.15 | 109,240 |
| 2021-11-12 | $33.28 | $33.28 | $32.30 | $32.75 | $32.75 | 110,762 |
| 2021-11-11 | $34.06 | $34.93 | $33.21 | $33.26 | $33.26 | 143,534 |
| 2021-11-10 | $34.90 | $35.28 | $33.55 | $33.93 | $33.93 | 157,975 |
| 2021-11-09 | $37.21 | $37.21 | $34.36 | $34.99 | $34.99 | 206,149 |
| 2021-11-08 | $37.00 | $37.89 | $35.69 | $37.46 | $37.46 | 216,756 |
| 2021-11-05 | $35.00 | $37.63 | $33.99 | $37.06 | $37.06 | 291,367 |
| 2021-11-04 | $34.36 | $35.00 | $33.91 | $34.49 | $34.49 | 188,516 |
| 2021-11-03 | $30.62 | $34.30 | $30.10 | $34.02 | $34.02 | 349,588 |
| 2021-11-02 | $31.94 | $32.30 | $30.32 | $30.84 | $30.84 | 205,789 |
| 2021-11-01 | $32.90 | $32.90 | $31.69 | $32.02 | $32.02 | 227,897 |
| 2021-10-29 | $32.58 | $33.02 | $32.11 | $32.90 | $32.90 | 176,957 |
| 2021-10-28 | $31.26 | $32.97 | $30.94 | $32.91 | $32.91 | 136,372 |
| 2021-10-27 | $31.03 | $31.75 | $30.93 | $31.10 | $31.10 | 124,625 |
| 2021-10-26 | $29.50 | $31.27 | $29.30 | $30.98 | $30.98 | 510,313 |
| 2021-10-25 | $28.55 | $29.25 | $28.39 | $29.00 | $29.00 | 176,531 |
| 2021-10-22 | $28.41 | $28.65 | $27.71 | $28.55 | $28.55 | 94,819 |
| 2021-10-21 | $28.55 | $28.94 | $27.99 | $28.53 | $28.53 | 101,893 |
| 2021-10-20 | $27.16 | $28.62 | $27.06 | $28.51 | $28.51 | 75,874 |
| 2021-10-19 | $28.23 | $28.49 | $27.38 | $27.44 | $27.44 | 314,945 |
| 2021-10-18 | $28.58 | $29.09 | $28.01 | $28.24 | $28.24 | 181,613 |
| 2021-10-15 | $28.70 | $28.82 | $28.22 | $28.67 | $28.67 | 122,979 |
| 2021-10-14 | $27.32 | $29.15 | $27.32 | $28.31 | $28.31 | 105,647 |
| 2021-10-13 | $28.72 | $28.76 | $27.31 | $27.60 | $27.60 | 137,547 |
| 2021-10-12 | $28.36 | $29.19 | $28.30 | $28.82 | $28.82 | 75,894 |
| 2021-10-11 | $27.53 | $29.01 | $27.37 | $28.44 | $28.44 | 122,178 |
| 2021-10-08 | $27.59 | $28.37 | $26.96 | $28.03 | $28.03 | 367,821 |
| 2021-10-07 | $27.14 | $28.10 | $27.10 | $27.55 | $27.55 | 67,823 |
| 2021-10-06 | $27.47 | $27.79 | $26.90 | $27.23 | $27.23 | 120,344 |
| 2021-10-05 | $27.21 | $28.51 | $27.21 | $27.83 | $27.83 | 176,951 |
| 2021-10-04 | $27.60 | $27.86 | $26.92 | $27.31 | $27.31 | 246,209 |
| 2021-10-01 | $27.25 | $27.85 | $26.46 | $27.59 | $27.59 | 107,217 |
| 2021-09-30 | $26.77 | $27.34 | $26.27 | $27.12 | $27.12 | 90,364 |
| 2021-09-29 | $26.75 | $27.00 | $26.08 | $26.53 | $26.53 | 124,070 |
| 2021-09-28 | $26.57 | $26.85 | $25.42 | $26.72 | $26.72 | 137,804 |
| 2021-09-27 | $27.44 | $28.16 | $26.70 | $26.88 | $26.88 | 111,104 |
| 2021-09-24 | $27.79 | $28.31 | $26.65 | $27.34 | $27.34 | 101,058 |
| 2021-09-23 | $28.10 | $28.21 | $27.70 | $28.09 | $28.09 | 97,709 |
| 2021-09-22 | $27.34 | $28.40 | $26.93 | $28.10 | $28.10 | 207,143 |
| 2021-09-21 | $26.60 | $27.32 | $26.60 | $27.04 | $27.04 | 144,003 |
| 2021-09-20 | $26.62 | $27.37 | $26.21 | $26.56 | $26.56 | 128,483 |
| 2021-09-17 | $26.44 | $27.54 | $25.96 | $26.92 | $26.92 | 721,320 |
| 2021-09-16 | $25.75 | $26.50 | $25.03 | $26.25 | $26.25 | 147,506 |
| 2021-09-15 | $25.48 | $26.68 | $24.97 | $25.85 | $25.85 | 125,570 |
| 2021-09-14 | $25.91 | $26.05 | $24.95 | $25.39 | $25.39 | 129,733 |
| 2021-09-13 | $25.77 | $26.67 | $24.93 | $25.98 | $25.98 | 149,497 |
| 2021-09-10 | $26.38 | $26.38 | $25.42 | $25.81 | $25.81 | 117,724 |
| 2021-09-09 | $27.07 | $28.02 | $25.81 | $26.10 | $26.10 | 198,481 |
| 2021-09-08 | $25.97 | $27.08 | $25.44 | $27.01 | $27.01 | 207,119 |
| 2021-09-07 | $26.71 | $26.79 | $25.66 | $25.84 | $25.84 | 96,538 |
| 2021-09-03 | $26.43 | $26.95 | $25.15 | $26.80 | $26.80 | 156,064 |
| 2021-09-02 | $26.16 | $26.43 | $25.74 | $26.29 | $26.29 | 123,125 |
| 2021-09-01 | $25.56 | $26.26 | $25.35 | $25.93 | $25.93 | 126,713 |
| 2021-08-31 | $25.16 | $25.66 | $25.01 | $25.61 | $25.61 | 90,917 |
| 2021-08-30 | $25.51 | $26.03 | $24.96 | $24.99 | $24.99 | 102,363 |
| 2021-08-27 | $24.80 | $25.72 | $24.56 | $25.35 | $25.35 | 107,665 |
| 2021-08-26 | $25.10 | $25.57 | $24.46 | $24.78 | $24.78 | 100,811 |
| 2021-08-25 | $25.23 | $25.75 | $24.11 | $25.00 | $25.00 | 111,831 |
| 2021-08-24 | $25.70 | $25.70 | $24.72 | $25.10 | $25.10 | 83,430 |
| 2021-08-23 | $24.54 | $25.76 | $24.35 | $25.60 | $25.60 | 111,588 |
| 2021-08-20 | $23.35 | $24.36 | $23.11 | $24.23 | $24.23 | 93,624 |
| 2021-08-19 | $24.69 | $24.85 | $23.15 | $23.28 | $23.28 | 184,989 |
| 2021-08-18 | $26.47 | $26.47 | $24.83 | $24.84 | $24.84 | 124,916 |
| 2021-08-17 | $23.33 | $25.31 | $23.33 | $25.19 | $25.19 | 293,522 |
| 2021-08-16 | $23.36 | $24.05 | $22.87 | $23.63 | $23.63 | 151,405 |
| 2021-08-13 | $23.90 | $24.16 | $23.27 | $23.57 | $23.57 | 138,078 |
| 2021-08-12 | $23.07 | $24.21 | $23.07 | $23.81 | $23.81 | 121,459 |
| 2021-08-11 | $23.24 | $24.04 | $22.85 | $23.12 | $23.12 | 116,624 |
| 2021-08-10 | $24.18 | $24.18 | $22.90 | $23.25 | $23.25 | 205,830 |
| 2021-08-09 | $23.48 | $24.03 | $23.29 | $23.81 | $23.81 | 139,509 |
| 2021-08-06 | $23.95 | $24.20 | $23.00 | $23.48 | $23.48 | 113,971 |
| 2021-08-05 | $23.29 | $24.01 | $22.77 | $23.95 | $23.95 | 115,125 |
| 2021-08-04 | $23.61 | $24.45 | $23.05 | $23.23 | $23.23 | 109,634 |
| 2021-08-03 | $23.51 | $23.84 | $23.06 | $23.81 | $23.81 | 85,508 |
| 2021-08-02 | $23.21 | $23.52 | $23.08 | $23.51 | $23.51 | 157,497 |
| 2021-07-30 | $23.29 | $23.77 | $22.90 | $22.98 | $22.98 | 182,420 |
| 2021-07-29 | $24.29 | $24.83 | $23.36 | $23.45 | $23.45 | 141,138 |
| 2021-07-28 | $23.99 | $24.39 | $23.97 | $24.15 | $24.15 | 139,354 |
| 2021-07-27 | $24.06 | $24.40 | $23.14 | $24.02 | $24.02 | 144,867 |
| 2021-07-26 | $25.65 | $25.65 | $24.06 | $24.08 | $24.08 | 120,176 |
| 2021-07-23 | $25.79 | $26.00 | $25.18 | $25.75 | $25.75 | 108,015 |
| 2021-07-22 | $26.01 | $26.49 | $25.70 | $25.81 | $25.81 | 139,592 |
| 2021-07-21 | $26.00 | $26.51 | $25.39 | $26.05 | $26.05 | 257,861 |
| 2021-07-20 | $25.10 | $27.75 | $25.10 | $26.09 | $26.09 | 847,689 |
| 2021-07-19 | $25.62 | $25.99 | $25.00 | $25.12 | $25.12 | 87,950 |
| 2021-07-16 | $25.89 | $26.23 | $25.61 | $26.07 | $26.07 | 101,458 |
| 2021-07-15 | $25.54 | $26.55 | $24.92 | $25.69 | $25.69 | 249,347 |
| 2021-07-14 | $26.29 | $26.29 | $25.43 | $25.75 | $25.75 | 144,510 |
| 2021-07-13 | $25.87 | $26.13 | $25.02 | $26.00 | $26.00 | 173,660 |
| 2021-07-12 | $26.25 | $26.39 | $25.55 | $25.89 | $25.89 | 137,094 |
| 2021-07-09 | $25.93 | $26.15 | $25.60 | $25.99 | $25.99 | 138,915 |
| 2021-07-08 | $26.01 | $26.36 | $25.58 | $25.99 | $25.99 | 159,961 |
| 2021-07-07 | $25.81 | $26.48 | $25.21 | $26.35 | $26.35 | 195,741 |
| 2021-07-06 | $25.79 | $25.79 | $25.19 | $25.65 | $25.65 | 154,397 |
| 2021-07-02 | $26.39 | $26.39 | $25.53 | $25.84 | $25.84 | 203,387 |
| 2021-07-01 | $25.93 | $26.23 | $25.66 | $26.11 | $26.11 | 201,322 |
| 2021-06-30 | $25.65 | $26.13 | $25.04 | $25.93 | $25.93 | 186,505 |
| 2021-06-29 | $26.14 | $26.29 | $25.67 | $25.69 | $25.69 | 140,405 |
| 2021-06-28 | $26.59 | $26.69 | $25.57 | $26.19 | $26.19 | 216,208 |
| 2021-06-25 | $25.10 | $26.59 | $24.89 | $26.44 | $26.44 | 719,668 |
| 2021-06-24 | $25.01 | $25.48 | $24.79 | $25.04 | $25.04 | 190,881 |
| 2021-06-23 | $24.68 | $25.14 | $24.68 | $24.93 | $24.93 | 278,480 |
| 2021-06-22 | $24.66 | $24.72 | $23.63 | $24.68 | $24.68 | 307,285 |
| 2021-06-21 | $24.48 | $24.78 | $23.44 | $23.92 | $23.92 | 323,979 |
| 2021-06-18 | $24.61 | $25.05 | $23.80 | $24.33 | $24.33 | 1,165,024 |
| 2021-06-17 | $24.94 | $25.09 | $24.46 | $24.95 | $24.95 | 412,498 |
| 2021-06-16 | $24.57 | $25.54 | $23.96 | $24.97 | $24.97 | 336,630 |
| 2021-06-15 | $25.02 | $25.02 | $23.90 | $24.49 | $24.49 | 173,922 |
| 2021-06-14 | $24.27 | $25.24 | $24.21 | $24.89 | $24.89 | 285,417 |
| 2021-06-11 | $24.54 | $24.54 | $23.87 | $24.28 | $24.28 | 132,271 |
| 2021-06-10 | $23.38 | $24.45 | $23.38 | $24.40 | $24.40 | 152,605 |
| 2021-06-09 | $24.37 | $24.63 | $23.62 | $24.01 | $24.01 | 184,522 |
| 2021-06-08 | $23.72 | $24.23 | $23.07 | $24.16 | $24.16 | 286,880 |
| 2021-06-07 | $22.68 | $24.14 | $22.20 | $23.72 | $23.72 | 277,129 |
| 2021-06-04 | $24.07 | $24.09 | $22.69 | $22.80 | $22.80 | 128,569 |
| 2021-06-03 | $23.82 | $23.98 | $23.56 | $23.83 | $23.83 | 132,312 |
| 2021-06-02 | $24.05 | $24.17 | $23.47 | $23.94 | $23.94 | 204,987 |
| 2021-06-01 | $24.09 | $24.24 | $23.56 | $23.93 | $23.93 | 141,980 |
| 2021-05-28 | $24.26 | $24.85 | $23.69 | $23.87 | $23.87 | 192,392 |
| 2021-05-27 | $24.51 | $24.60 | $24.15 | $24.31 | $24.31 | 379,650 |
| 2021-05-26 | $24.24 | $24.70 | $24.01 | $24.40 | $24.40 | 144,012 |
| 2021-05-25 | $24.79 | $24.95 | $23.94 | $24.00 | $24.00 | 167,503 |
| 2021-05-24 | $25.52 | $25.57 | $24.19 | $24.66 | $24.66 | 155,917 |
| 2021-05-21 | $25.23 | $26.12 | $24.73 | $25.37 | $25.37 | 194,688 |
| 2021-05-20 | $24.55 | $25.27 | $24.37 | $25.20 | $25.20 | 158,115 |
| 2021-05-19 | $24.28 | $24.76 | $23.84 | $24.55 | $24.55 | 160,467 |
| 2021-05-18 | $25.97 | $25.97 | $24.42 | $24.51 | $24.51 | 356,224 |
| 2021-05-17 | $26.00 | $26.33 | $25.79 | $25.92 | $25.92 | 253,180 |
| 2021-05-14 | $25.34 | $26.16 | $25.34 | $26.10 | $26.10 | 284,806 |
| 2021-05-13 | $25.69 | $26.14 | $24.87 | $25.97 | $25.97 | 209,197 |
| 2021-05-12 | $25.37 | $26.23 | $24.79 | $25.44 | $25.44 | 185,644 |
| 2021-05-11 | $25.04 | $26.13 | $24.92 | $25.75 | $25.75 | 189,933 |
| 2021-05-10 | $26.38 | $26.80 | $25.57 | $25.73 | $25.73 | 182,163 |
| 2021-05-07 | $25.83 | $26.56 | $25.52 | $26.16 | $26.16 | 212,558 |
| 2021-05-06 | $24.55 | $26.71 | $23.65 | $25.59 | $25.59 | 331,069 |
| 2021-05-05 | $24.76 | $25.75 | $24.37 | $24.38 | $24.38 | 358,667 |
| 2021-05-04 | $23.34 | $23.59 | $22.21 | $23.50 | $23.50 | 394,955 |
| 2021-05-03 | $23.38 | $23.99 | $22.82 | $23.68 | $23.68 | 152,437 |
| 2021-04-30 | $24.05 | $24.23 | $22.76 | $23.35 | $23.35 | 317,244 |
| 2021-04-29 | $25.11 | $25.34 | $24.18 | $24.38 | $24.38 | 176,945 |
| 2021-04-28 | $24.65 | $26.12 | $24.62 | $24.94 | $24.94 | 365,426 |
| 2021-04-27 | $24.16 | $24.29 | $23.61 | $23.90 | $23.90 | 199,329 |
| 2021-04-26 | $23.66 | $24.19 | $23.40 | $24.09 | $24.09 | 181,610 |
| 2021-04-23 | $22.90 | $23.83 | $22.84 | $23.61 | $23.61 | 302,287 |
| 2021-04-22 | $22.65 | $24.16 | $22.20 | $22.82 | $22.82 | 378,765 |
| 2021-04-21 | $21.91 | $22.76 | $21.36 | $22.68 | $22.68 | 167,676 |
| 2021-04-20 | $21.72 | $22.43 | $21.55 | $21.91 | $21.91 | 231,083 |
| 2021-04-19 | $21.57 | $22.23 | $21.17 | $21.75 | $21.75 | 210,846 |
| 2021-04-16 | $21.94 | $21.94 | $20.80 | $21.72 | $21.72 | 258,116 |
| 2021-04-15 | $21.43 | $22.45 | $21.43 | $22.07 | $22.07 | 202,642 |
| 2021-04-14 | $20.62 | $21.68 | $20.39 | $21.27 | $21.27 | 433,663 |
| 2021-04-13 | $20.29 | $21.12 | $20.01 | $20.51 | $20.51 | 195,394 |
| 2021-04-12 | $20.95 | $21.01 | $19.91 | $20.15 | $20.15 | 204,351 |
| 2021-04-09 | $22.21 | $22.22 | $20.64 | $20.87 | $20.87 | 300,613 |
| 2021-04-08 | $21.33 | $22.44 | $21.32 | $22.18 | $22.18 | 193,077 |
| 2021-04-07 | $21.44 | $22.23 | $21.14 | $21.26 | $21.26 | 206,209 |
| 2021-04-06 | $22.61 | $22.83 | $21.33 | $21.57 | $21.57 | 264,004 |
| 2021-04-05 | $22.08 | $22.77 | $21.83 | $22.68 | $22.68 | 191,661 |
| 2021-04-01 | $21.92 | $22.66 | $21.56 | $21.79 | $21.79 | 245,912 |
| 2021-03-31 | $20.41 | $21.82 | $20.30 | $21.55 | $21.55 | 258,612 |
| 2021-03-30 | $19.85 | $20.78 | $19.40 | $20.23 | $20.23 | 155,474 |
| 2021-03-29 | $20.84 | $21.13 | $19.78 | $19.82 | $19.82 | 193,031 |
| 2021-03-26 | $21.08 | $21.40 | $20.27 | $21.21 | $21.21 | 260,715 |
| 2021-03-25 | $19.90 | $21.60 | $19.56 | $21.12 | $21.12 | 357,246 |
| 2021-03-24 | $21.01 | $21.04 | $19.68 | $19.83 | $19.83 | 382,972 |
| 2021-03-23 | $22.10 | $22.10 | $20.93 | $20.94 | $20.94 | 246,877 |
| 2021-03-22 | $21.78 | $22.49 | $21.52 | $22.31 | $22.31 | 222,073 |
| 2021-03-19 | $21.56 | $22.49 | $20.70 | $21.52 | $21.52 | 1,152,708 |
| 2021-03-18 | $21.67 | $22.88 | $21.37 | $21.46 | $21.46 | 339,563 |
| 2021-03-17 | $20.42 | $22.25 | $20.25 | $22.17 | $22.17 | 600,960 |
| 2021-03-16 | $20.99 | $22.19 | $20.31 | $20.70 | $20.70 | 746,375 |
| 2021-03-15 | $21.99 | $21.99 | $19.46 | $19.81 | $19.81 | 883,911 |
| 2021-03-12 | $21.62 | $22.57 | $20.82 | $21.35 | $21.35 | 468,019 |
| 2021-03-11 | $21.75 | $22.98 | $20.62 | $21.72 | $21.72 | 879,557 |
| 2021-03-10 | $18.99 | $19.78 | $18.30 | $19.14 | $19.14 | 479,199 |
| 2021-03-09 | $19.41 | $19.41 | $17.72 | $19.00 | $19.00 | 2,181,203 |
| 2021-03-08 | $18.50 | $20.40 | $18.25 | $19.51 | $19.51 | 7,503,958 |
| 2021-03-05 | $28.23 | $29.63 | $27.16 | $29.47 | $29.47 | 322,885 |
| 2021-03-04 | $28.22 | $29.47 | $27.43 | $28.13 | $28.13 | 373,898 |
| 2021-03-03 | $27.41 | $29.27 | $27.12 | $28.69 | $28.69 | 276,725 |
| 2021-03-02 | $27.81 | $29.00 | $27.53 | $27.58 | $27.58 | 467,309 |
| 2021-03-01 | $29.10 | $29.95 | $27.60 | $28.05 | $28.05 | 256,187 |
| 2021-02-26 | $26.89 | $29.10 | $26.89 | $28.70 | $28.70 | 574,776 |
| 2021-02-25 | $26.66 | $27.34 | $25.16 | $25.98 | $25.98 | 376,695 |
| 2021-02-24 | $27.12 | $27.81 | $26.21 | $26.48 | $26.48 | 273,568 |
| 2021-02-23 | $26.92 | $27.13 | $24.71 | $26.70 | $26.70 | 570,889 |
| 2021-02-22 | $28.74 | $29.23 | $27.16 | $27.39 | $27.39 | 372,215 |
| 2021-02-19 | $29.53 | $30.30 | $28.95 | $29.17 | $29.17 | 304,088 |
| 2021-02-18 | $30.72 | $31.43 | $29.52 | $29.75 | $29.75 | 290,414 |
| 2021-02-17 | $31.92 | $32.01 | $30.83 | $31.21 | $31.21 | 340,882 |
| 2021-02-16 | $35.49 | $35.72 | $31.36 | $32.17 | $32.17 | 522,519 |
| 2021-02-12 | $33.15 | $35.85 | $31.90 | $35.23 | $35.23 | 602,942 |
| 2021-02-11 | $31.58 | $34.46 | $31.58 | $33.01 | $33.01 | 968,934 |
| 2021-02-10 | $29.70 | $30.16 | $28.61 | $29.70 | $29.70 | 238,997 |
| 2021-02-09 | $29.68 | $30.78 | $29.54 | $29.61 | $29.61 | 279,433 |
| 2021-02-08 | $30.06 | $30.30 | $28.47 | $29.71 | $29.71 | 420,668 |
| 2021-02-05 | $28.12 | $29.67 | $27.81 | $29.21 | $29.21 | 615,126 |
| 2021-02-04 | $27.74 | $28.17 | $26.96 | $28.12 | $28.12 | 266,065 |
| 2021-02-03 | $27.12 | $28.08 | $26.99 | $27.56 | $27.56 | 430,684 |
| 2021-02-02 | $26.60 | $27.49 | $25.42 | $27.20 | $27.20 | 362,459 |
| 2021-02-01 | $26.79 | $26.79 | $25.12 | $25.94 | $25.94 | 202,634 |
| 2021-01-29 | $24.44 | $26.35 | $24.15 | $25.92 | $25.92 | 319,830 |
| 2021-01-28 | $23.64 | $24.58 | $23.42 | $24.23 | $24.23 | 460,842 |
| 2021-01-27 | $24.10 | $24.41 | $22.89 | $23.30 | $23.30 | 362,122 |
| 2021-01-26 | $25.13 | $25.43 | $24.26 | $24.42 | $24.42 | 584,764 |
| 2021-01-25 | $25.89 | $25.89 | $24.02 | $24.89 | $24.89 | 214,134 |
| 2021-01-22 | $24.82 | $25.81 | $24.61 | $25.54 | $25.54 | 214,313 |
| 2021-01-21 | $25.80 | $26.18 | $25.10 | $25.10 | $25.10 | 290,088 |
| 2021-01-20 | $25.46 | $25.93 | $25.02 | $25.74 | $25.74 | 207,021 |
| 2021-01-19 | $26.08 | $27.74 | $25.33 | $25.73 | $25.73 | 500,383 |
| 2021-01-15 | $26.47 | $27.35 | $25.81 | $26.11 | $26.11 | 461,683 |
| 2021-01-14 | $24.69 | $25.82 | $24.36 | $25.63 | $25.63 | 956,703 |
| 2021-01-13 | $24.16 | $24.99 | $23.73 | $23.88 | $23.88 | 310,096 |
| 2021-01-12 | $24.00 | $24.95 | $23.63 | $24.32 | $24.32 | 447,970 |
| 2021-01-11 | $24.99 | $25.34 | $23.57 | $23.75 | $23.75 | 588,880 |
| 2021-01-08 | $25.46 | $26.44 | $24.95 | $25.34 | $25.34 | 141,507 |
| 2021-01-07 | $24.63 | $25.69 | $24.63 | $25.47 | $25.47 | 237,546 |
| 2021-01-06 | $23.98 | $25.04 | $23.64 | $24.74 | $24.74 | 264,814 |
| 2021-01-05 | $23.28 | $24.44 | $22.80 | $23.98 | $23.98 | 260,448 |
| 2021-01-04 | $21.47 | $23.98 | $21.17 | $23.36 | $23.36 | 1,679,434 |
| 2020-12-31 | $22.31 | $22.31 | $20.92 | $21.50 | $21.50 | 168,330 |
| 2020-12-30 | $21.62 | $22.67 | $21.49 | $21.88 | $21.88 | 163,876 |
| 2020-12-29 | $21.57 | $21.97 | $20.72 | $21.59 | $21.59 | 127,822 |
| 2020-12-28 | $22.55 | $22.81 | $21.58 | $21.72 | $21.72 | 196,776 |
| 2020-12-24 | $23.07 | $23.65 | $22.23 | $22.25 | $22.25 | 80,724 |
| 2020-12-23 | $22.91 | $23.14 | $22.02 | $22.62 | $22.62 | 177,848 |
| 2020-12-22 | $23.63 | $23.92 | $22.58 | $22.74 | $22.74 | 219,481 |
| 2020-12-21 | $22.51 | $23.66 | $21.35 | $23.54 | $23.54 | 269,126 |
| 2020-12-18 | $23.97 | $24.61 | $22.54 | $22.80 | $22.80 | 692,395 |
| 2020-12-17 | $23.54 | $24.37 | $23.42 | $24.08 | $24.08 | 129,711 |
| 2020-12-16 | $24.69 | $25.82 | $23.55 | $23.67 | $23.67 | 194,392 |
| 2020-12-15 | $24.13 | $24.80 | $22.88 | $24.48 | $24.48 | 133,489 |
| 2020-12-14 | $23.30 | $24.60 | $23.30 | $24.08 | $24.08 | 263,951 |
| 2020-12-11 | $23.03 | $23.36 | $22.34 | $22.96 | $22.96 | 180,772 |
| 2020-12-10 | $23.57 | $23.78 | $22.67 | $23.07 | $23.07 | 236,853 |
| 2020-12-09 | $25.12 | $25.40 | $23.49 | $23.53 | $23.53 | 210,146 |
| 2020-12-08 | $23.83 | $25.69 | $23.50 | $25.19 | $25.19 | 447,043 |
| 2020-12-07 | $24.50 | $24.83 | $23.70 | $24.02 | $24.02 | 220,192 |
| 2020-12-04 | $24.67 | $25.40 | $24.10 | $24.16 | $24.16 | 208,409 |
| 2020-12-03 | $24.73 | $24.79 | $23.84 | $24.58 | $24.58 | 182,140 |
| 2020-12-02 | $24.54 | $25.39 | $23.86 | $24.73 | $24.73 | 183,309 |
| 2020-12-01 | $25.96 | $26.20 | $24.67 | $24.72 | $24.72 | 265,225 |
| 2020-11-30 | $25.73 | $26.15 | $25.18 | $25.79 | $25.79 | 295,785 |
| 2020-11-27 | $25.21 | $26.17 | $24.25 | $25.79 | $25.79 | 169,426 |
| 2020-11-25 | $24.71 | $25.27 | $24.36 | $24.68 | $24.68 | 203,447 |
| 2020-11-24 | $25.55 | $25.55 | $24.13 | $24.64 | $24.64 | 297,123 |
| 2020-11-23 | $26.55 | $26.59 | $24.90 | $25.10 | $25.10 | 309,822 |
| 2020-11-20 | $25.94 | $26.61 | $25.46 | $26.46 | $26.46 | 221,979 |
| 2020-11-19 | $26.25 | $26.62 | $25.30 | $26.26 | $26.26 | 277,941 |
| 2020-11-18 | $26.53 | $27.69 | $26.07 | $26.39 | $26.39 | 246,834 |
| 2020-11-17 | $27.23 | $27.86 | $25.61 | $26.63 | $26.63 | 429,810 |
| 2020-11-16 | $28.42 | $29.51 | $26.73 | $27.42 | $27.42 | 426,849 |
| 2020-11-13 | $29.73 | $29.96 | $28.79 | $29.25 | $29.25 | 168,059 |
| 2020-11-12 | $29.83 | $30.08 | $29.23 | $29.43 | $29.43 | 160,325 |
| 2020-11-11 | $29.78 | $30.09 | $28.30 | $29.90 | $29.90 | 199,437 |
| 2020-11-10 | $29.67 | $30.38 | $29.28 | $29.74 | $29.74 | 381,897 |
| 2020-11-09 | $29.54 | $30.65 | $28.96 | $29.62 | $29.62 | 411,135 |
| 2020-11-06 | $29.34 | $30.27 | $28.66 | $28.90 | $28.90 | 237,070 |
| 2020-11-05 | $29.49 | $30.62 | $28.05 | $29.24 | $29.24 | 337,086 |
| 2020-11-04 | $30.65 | $31.29 | $29.11 | $29.63 | $29.63 | 930,402 |
| 2020-11-03 | $30.05 | $30.79 | $28.35 | $29.70 | $29.70 | 528,853 |
| 2020-11-02 | $29.46 | $30.11 | $29.00 | $30.00 | $30.00 | 378,381 |
| 2020-10-30 | $29.12 | $30.39 | $28.84 | $29.46 | $29.46 | 440,810 |
| 2020-10-29 | $28.68 | $29.68 | $27.72 | $29.30 | $29.30 | 439,625 |
| 2020-10-28 | $27.38 | $29.16 | $26.02 | $28.63 | $28.63 | 519,568 |
| 2020-10-27 | $28.75 | $30.52 | $27.50 | $27.93 | $27.93 | 838,464 |
| 2020-10-26 | $26.08 | $28.67 | $26.00 | $27.73 | $27.73 | 654,387 |
| 2020-10-23 | $26.00 | $26.00 | $24.38 | $25.73 | $25.73 | 171,969 |
| 2020-10-22 | $25.31 | $26.07 | $24.79 | $25.92 | $25.92 | 357,630 |
| 2020-10-21 | $25.73 | $26.13 | $25.00 | $25.26 | $25.26 | 369,994 |
| 2020-10-20 | $26.00 | $26.03 | $24.86 | $25.77 | $25.77 | 490,972 |
| 2020-10-19 | $24.07 | $26.15 | $22.85 | $25.67 | $25.67 | 731,133 |
| 2020-10-16 | $22.00 | $25.47 | $22.00 | $24.08 | $24.08 | 986,842 |
| 2020-10-15 | $19.07 | $22.79 | $19.05 | $21.94 | $21.94 | 636,970 |
| 2020-10-14 | $19.56 | $24.44 | $19.27 | $20.37 | $20.37 | 2,174,444 |
| 2020-10-13 | $16.92 | $17.85 | $16.67 | $17.76 | $17.76 | 226,714 |
| 2020-10-12 | $16.60 | $17.10 | $16.19 | $16.75 | $16.75 | 131,207 |
| 2020-10-09 | $16.71 | $16.96 | $16.49 | $16.84 | $16.84 | 119,345 |
| 2020-10-08 | $16.43 | $16.84 | $16.41 | $16.69 | $16.69 | 165,494 |
| 2020-10-07 | $16.02 | $16.53 | $15.77 | $16.32 | $16.32 | 123,532 |
| 2020-10-06 | $16.10 | $16.52 | $15.91 | $15.94 | $15.94 | 156,825 |
| 2020-10-05 | $15.77 | $16.19 | $15.72 | $16.06 | $16.06 | 173,348 |
| 2020-10-02 | $15.72 | $16.08 | $15.29 | $15.61 | $15.61 | 195,631 |
| 2020-10-01 | $14.55 | $15.98 | $14.55 | $15.94 | $15.94 | 293,313 |
| 2020-09-30 | $14.71 | $15.29 | $14.66 | $14.75 | $14.75 | 205,471 |
| 2020-09-29 | $14.16 | $14.80 | $13.96 | $14.71 | $14.71 | 212,793 |
| 2020-09-28 | $14.68 | $14.87 | $14.13 | $14.17 | $14.17 | 115,993 |
| 2020-09-25 | $14.14 | $14.72 | $13.92 | $14.60 | $14.60 | 224,942 |
| 2020-09-24 | $14.71 | $14.73 | $13.99 | $14.30 | $14.30 | 394,761 |
| 2020-09-23 | $15.91 | $16.08 | $14.78 | $14.81 | $14.81 | 272,445 |
| 2020-09-22 | $15.77 | $15.86 | $15.45 | $15.76 | $15.76 | 177,525 |
| 2020-09-21 | $15.81 | $16.11 | $15.51 | $15.81 | $15.81 | 239,589 |
| 2020-09-18 | $15.96 | $16.18 | $15.61 | $16.08 | $16.08 | 979,267 |
| 2020-09-17 | $15.60 | $15.93 | $15.45 | $15.81 | $15.81 | 150,702 |
| 2020-09-16 | $15.62 | $16.19 | $15.52 | $15.74 | $15.74 | 198,212 |
| 2020-09-15 | $15.13 | $16.19 | $15.13 | $15.54 | $15.54 | 334,649 |
| 2020-09-14 | $14.73 | $15.22 | $14.57 | $15.13 | $15.13 | 306,054 |
| 2020-09-11 | $14.97 | $15.23 | $14.35 | $14.44 | $14.44 | 211,665 |
| 2020-09-10 | $15.77 | $16.19 | $14.71 | $14.80 | $14.80 | 319,057 |
| 2020-09-09 | $16.09 | $16.26 | $15.72 | $15.81 | $15.81 | 125,012 |
| 2020-09-08 | $15.74 | $16.39 | $15.49 | $15.93 | $15.93 | 320,630 |
| 2020-09-04 | $16.61 | $16.61 | $15.45 | $15.96 | $15.96 | 188,103 |
| 2020-09-03 | $17.11 | $17.11 | $16.49 | $16.54 | $16.54 | 189,604 |
| 2020-09-02 | $17.21 | $17.32 | $16.85 | $17.07 | $17.07 | 224,712 |
| 2020-09-01 | $17.30 | $17.55 | $17.00 | $17.27 | $17.27 | 151,660 |
| 2020-08-31 | $17.12 | $17.36 | $16.91 | $17.33 | $17.33 | 223,934 |
| 2020-08-28 | $16.98 | $17.15 | $16.63 | $16.93 | $16.93 | 125,793 |
| 2020-08-27 | $16.80 | $16.99 | $16.61 | $16.82 | $16.82 | 91,504 |
| 2020-08-26 | $17.21 | $17.24 | $16.78 | $16.86 | $16.86 | 128,512 |
| 2020-08-25 | $17.01 | $17.29 | $16.88 | $17.21 | $17.21 | 116,898 |
| 2020-08-24 | $17.65 | $17.65 | $16.91 | $16.98 | $16.98 | 204,575 |
| 2020-08-21 | $17.68 | $17.68 | $17.15 | $17.46 | $17.46 | 172,078 |
| 2020-08-20 | $17.51 | $17.96 | $17.51 | $17.77 | $17.77 | 206,527 |
| 2020-08-19 | $17.78 | $17.80 | $17.39 | $17.70 | $17.70 | 250,248 |
| 2020-08-18 | $17.41 | $17.97 | $17.04 | $17.73 | $17.73 | 254,002 |
| 2020-08-17 | $17.24 | $17.58 | $17.09 | $17.38 | $17.38 | 207,557 |
| 2020-08-14 | $17.53 | $17.83 | $16.35 | $16.91 | $16.91 | 203,764 |
| 2020-08-13 | $17.82 | $18.11 | $17.46 | $17.64 | $17.64 | 127,520 |
| 2020-08-12 | $17.54 | $18.10 | $17.43 | $17.78 | $17.78 | 221,174 |
| 2020-08-11 | $17.46 | $18.56 | $17.05 | $17.43 | $17.43 | 252,566 |
| 2020-08-10 | $17.87 | $18.50 | $17.36 | $17.67 | $17.67 | 211,517 |
| 2020-08-07 | $17.59 | $18.65 | $17.19 | $18.46 | $18.46 | 212,767 |
| 2020-08-06 | $17.97 | $18.11 | $17.63 | $17.77 | $17.77 | 171,871 |
| 2020-08-05 | $18.33 | $18.43 | $17.46 | $17.77 | $17.77 | 177,820 |
| 2020-08-04 | $18.44 | $18.44 | $17.82 | $18.06 | $18.06 | 152,338 |
| 2020-08-03 | $17.95 | $18.53 | $17.83 | $18.44 | $18.44 | 160,723 |
| 2020-07-31 | $18.88 | $18.88 | $17.46 | $17.96 | $17.96 | 200,797 |
| 2020-07-30 | $18.53 | $19.12 | $18.42 | $18.50 | $18.50 | 226,569 |
| 2020-07-29 | $18.98 | $19.04 | $18.39 | $18.66 | $18.66 | 140,558 |
| 2020-07-28 | $19.70 | $19.92 | $18.97 | $19.04 | $19.04 | 169,791 |
| 2020-07-27 | $19.42 | $20.00 | $19.26 | $19.89 | $19.89 | 164,981 |
| 2020-07-24 | $20.41 | $20.41 | $19.30 | $19.38 | $19.38 | 169,164 |
| 2020-07-23 | $20.82 | $21.25 | $20.25 | $20.47 | $20.47 | 140,897 |
| 2020-07-22 | $21.37 | $21.49 | $20.70 | $20.89 | $20.89 | 105,661 |
| 2020-07-21 | $22.27 | $22.28 | $21.34 | $21.47 | $21.47 | 149,014 |
| 2020-07-20 | $22.03 | $22.78 | $21.67 | $22.11 | $22.11 | 229,641 |
| 2020-07-17 | $21.43 | $22.19 | $21.29 | $21.94 | $21.94 | 309,450 |
| 2020-07-16 | $21.68 | $21.68 | $20.84 | $21.47 | $21.47 | 143,618 |
| 2020-07-15 | $21.24 | $22.18 | $20.89 | $21.86 | $21.86 | 308,470 |
| 2020-07-14 | $20.16 | $20.75 | $19.87 | $20.71 | $20.71 | 221,491 |
| 2020-07-13 | $21.41 | $21.41 | $20.07 | $20.16 | $20.16 | 220,562 |
| 2020-07-10 | $22.64 | $22.64 | $21.19 | $21.24 | $21.24 | 154,761 |
| 2020-07-09 | $23.56 | $23.75 | $22.49 | $22.53 | $22.53 | 209,121 |
| 2020-07-08 | $22.50 | $22.87 | $22.16 | $22.76 | $22.76 | 130,178 |
| 2020-07-07 | $22.16 | $22.98 | $21.93 | $22.65 | $22.65 | 185,536 |
| 2020-07-06 | $22.94 | $23.16 | $21.99 | $22.22 | $22.22 | 172,582 |
| 2020-07-02 | $23.71 | $23.71 | $22.41 | $22.54 | $22.54 | 182,184 |
| 2020-07-01 | $22.36 | $23.58 | $22.36 | $23.07 | $23.07 | 382,274 |
| 2020-06-30 | $22.63 | $22.69 | $21.90 | $22.34 | $22.34 | 277,222 |
| 2020-06-29 | $23.02 | $23.99 | $22.41 | $22.68 | $22.68 | 246,608 |
| 2020-06-26 | $23.82 | $23.99 | $21.96 | $22.64 | $22.64 | 898,964 |
| 2020-06-25 | $23.19 | $24.30 | $23.19 | $24.00 | $24.00 | 286,287 |
| 2020-06-24 | $23.01 | $23.56 | $22.16 | $23.24 | $23.24 | 399,352 |
| 2020-06-23 | $22.71 | $24.23 | $22.63 | $23.01 | $23.01 | 410,625 |
| 2020-06-22 | $22.38 | $22.98 | $20.54 | $22.51 | $22.51 | 531,080 |
| 2020-06-19 | $19.47 | $22.38 | $19.27 | $22.35 | $22.35 | 1,478,565 |
| 2020-06-18 | $18.64 | $19.68 | $18.50 | $19.25 | $19.25 | 219,247 |
| 2020-06-17 | $19.07 | $19.31 | $18.55 | $18.68 | $18.68 | 295,323 |
| 2020-06-16 | $19.46 | $19.79 | $19.00 | $19.22 | $19.22 | 190,225 |
| 2020-06-15 | $18.08 | $19.24 | $17.69 | $19.01 | $19.01 | 302,178 |
| 2020-06-12 | $19.26 | $19.43 | $17.64 | $18.53 | $18.53 | 329,583 |
| 2020-06-11 | $19.28 | $19.53 | $18.52 | $18.62 | $18.62 | 548,335 |
| 2020-06-10 | $21.52 | $22.06 | $19.64 | $20.25 | $20.25 | 485,621 |
| 2020-06-09 | $19.89 | $20.94 | $19.75 | $20.62 | $20.62 | 352,150 |
| 2020-06-08 | $19.52 | $20.43 | $19.41 | $20.17 | $20.17 | 221,348 |
| 2020-06-05 | $19.14 | $20.24 | $18.92 | $19.44 | $19.44 | 429,782 |
| 2020-06-04 | $18.94 | $19.53 | $18.29 | $18.67 | $18.67 | 481,281 |
| 2020-06-03 | $20.59 | $21.31 | $19.01 | $19.04 | $19.04 | 702,021 |
| 2020-06-02 | $19.45 | $20.55 | $19.09 | $20.34 | $20.34 | 512,914 |
| 2020-06-01 | $19.10 | $20.03 | $18.84 | $19.40 | $19.40 | 387,436 |
| 2020-05-29 | $19.10 | $19.30 | $18.00 | $19.08 | $19.08 | 325,813 |
| 2020-05-28 | $19.95 | $20.23 | $19.18 | $19.24 | $19.24 | 308,411 |
| 2020-05-27 | $19.52 | $19.92 | $18.80 | $19.91 | $19.91 | 357,913 |
| 2020-05-26 | $20.43 | $20.85 | $19.47 | $19.52 | $19.52 | 359,769 |
| 2020-05-22 | $19.42 | $19.89 | $18.60 | $19.87 | $19.87 | 260,973 |
| 2020-05-21 | $19.74 | $20.00 | $19.25 | $19.42 | $19.42 | 251,333 |
| 2020-05-20 | $18.90 | $19.66 | $18.85 | $19.65 | $19.65 | 317,826 |
| 2020-05-19 | $19.77 | $20.45 | $18.57 | $18.59 | $18.59 | 325,518 |
| 2020-05-18 | $19.39 | $20.04 | $19.39 | $19.79 | $19.79 | 404,184 |
| 2020-05-15 | $18.00 | $18.96 | $17.77 | $18.82 | $18.82 | 259,752 |
| 2020-05-14 | $18.84 | $19.13 | $17.76 | $18.07 | $18.07 | 288,420 |
| 2020-05-13 | $19.36 | $19.75 | $18.04 | $19.23 | $19.23 | 309,343 |
| 2020-05-12 | $20.19 | $20.49 | $19.27 | $19.36 | $19.36 | 539,900 |
| 2020-05-11 | $18.74 | $20.44 | $18.73 | $19.92 | $19.92 | 518,665 |
| 2020-05-08 | $17.84 | $18.58 | $17.57 | $18.26 | $18.26 | 238,444 |
| 2020-05-07 | $18.14 | $18.68 | $17.43 | $17.66 | $17.66 | 302,823 |
| 2020-05-06 | $17.63 | $18.25 | $17.43 | $17.50 | $17.50 | 274,292 |
| 2020-05-05 | $18.20 | $18.70 | $17.48 | $17.63 | $17.63 | 459,467 |
| 2020-05-04 | $15.28 | $18.24 | $15.05 | $18.22 | $18.22 | 687,756 |
| 2020-05-01 | $15.44 | $15.57 | $14.06 | $15.28 | $15.28 | 535,413 |
| 2020-04-30 | $15.76 | $16.31 | $15.39 | $15.62 | $15.62 | 361,819 |
| 2020-04-29 | $16.11 | $16.11 | $15.36 | $15.94 | $15.94 | 391,261 |
| 2020-04-28 | $16.20 | $16.22 | $15.57 | $15.67 | $15.67 | 299,409 |
| 2020-04-27 | $16.41 | $16.41 | $15.86 | $15.97 | $15.97 | 352,257 |
| 2020-04-24 | $15.83 | $16.40 | $15.47 | $16.17 | $16.17 | 392,132 |
| 2020-04-23 | $15.61 | $16.18 | $15.59 | $15.65 | $15.65 | 294,847 |
| 2020-04-22 | $15.96 | $15.96 | $15.15 | $15.44 | $15.44 | 312,416 |
| 2020-04-21 | $16.89 | $17.07 | $15.38 | $15.54 | $15.54 | 362,107 |
| 2020-04-20 | $16.96 | $18.72 | $16.80 | $17.17 | $17.17 | 756,584 |
| 2020-04-17 | $16.04 | $17.00 | $15.78 | $16.98 | $16.98 | 393,478 |
| 2020-04-16 | $15.70 | $15.98 | $14.90 | $15.62 | $15.62 | 321,523 |
| 2020-04-15 | $15.60 | $16.30 | $15.47 | $15.63 | $15.63 | 315,962 |
| 2020-04-14 | $15.58 | $16.00 | $15.37 | $15.99 | $15.99 | 337,373 |
| 2020-04-13 | $15.27 | $15.41 | $14.55 | $15.23 | $15.23 | 305,480 |
| 2020-04-09 | $14.92 | $15.35 | $14.76 | $15.29 | $15.29 | 542,521 |
| 2020-04-08 | $14.26 | $14.55 | $14.01 | $14.54 | $14.54 | 443,935 |
| 2020-04-07 | $15.70 | $15.75 | $13.95 | $14.07 | $14.07 | 527,851 |
| 2020-04-06 | $14.70 | $15.28 | $14.59 | $15.26 | $15.26 | 691,374 |
| 2020-04-03 | $13.47 | $15.06 | $13.47 | $14.10 | $14.10 | 693,011 |
| 2020-04-02 | $13.23 | $13.74 | $13.06 | $13.50 | $13.50 | 722,936 |
| 2020-04-01 | $13.43 | $14.00 | $13.08 | $13.30 | $13.30 | 495,434 |
| 2020-03-31 | $14.12 | $14.35 | $13.78 | $14.13 | $14.13 | 418,573 |
| 2020-03-30 | $14.21 | $14.37 | $13.29 | $14.14 | $14.14 | 418,308 |
| 2020-03-27 | $14.21 | $14.48 | $13.71 | $14.00 | $14.00 | 417,553 |
| 2020-03-26 | $13.98 | $15.08 | $13.91 | $14.56 | $14.56 | 593,476 |
| 2020-03-25 | $13.53 | $14.25 | $13.19 | $13.89 | $13.89 | 1,001,420 |
| 2020-03-24 | $13.32 | $13.67 | $12.88 | $13.51 | $13.51 | 627,993 |
| 2020-03-23 | $13.20 | $13.59 | $12.46 | $12.82 | $12.82 | 598,689 |
| 2020-03-20 | $13.65 | $14.10 | $13.02 | $13.25 | $13.25 | 645,677 |
| 2020-03-19 | $13.13 | $14.48 | $13.01 | $13.43 | $13.43 | 735,141 |
| 2020-03-18 | $12.72 | $14.42 | $12.06 | $13.24 | $13.24 | 700,038 |
| 2020-03-17 | $13.24 | $13.78 | $12.74 | $13.31 | $13.31 | 1,190,736 |
| 2020-03-16 | $14.41 | $14.83 | $12.85 | $13.01 | $13.01 | 844,939 |
| 2020-03-13 | $14.45 | $15.31 | $13.25 | $15.29 | $15.29 | 574,783 |
| 2020-03-12 | $13.80 | $14.84 | $12.63 | $13.55 | $13.55 | 987,651 |
| 2020-03-11 | $15.97 | $16.47 | $14.97 | $15.23 | $15.23 | 694,212 |
| 2020-03-10 | $16.90 | $17.19 | $15.01 | $16.42 | $16.42 | 679,146 |
| 2020-03-09 | $16.76 | $17.36 | $15.78 | $16.56 | $16.56 | 553,289 |
| 2020-03-06 | $17.83 | $18.50 | $17.66 | $18.23 | $18.23 | 668,017 |
| 2020-03-05 | $18.32 | $18.67 | $18.02 | $18.42 | $18.42 | 908,897 |
| 2020-03-04 | $17.93 | $18.70 | $17.81 | $18.69 | $18.69 | 576,549 |
| 2020-03-03 | $17.11 | $17.89 | $16.69 | $17.31 | $17.31 | 686,305 |
| 2020-03-02 | $15.35 | $17.35 | $14.76 | $17.21 | $17.21 | 1,190,520 |
| 2020-02-28 | $14.17 | $15.38 | $14.16 | $14.95 | $14.95 | 862,425 |
| 2020-02-27 | $15.47 | $15.87 | $14.60 | $14.60 | $14.60 | 922,556 |
| 2020-02-26 | $15.80 | $16.17 | $15.49 | $15.80 | $15.80 | 453,761 |
| 2020-02-25 | $15.81 | $15.86 | $15.42 | $15.60 | $15.60 | 897,531 |
| 2020-02-24 | $15.66 | $15.90 | $15.37 | $15.75 | $15.75 | 526,702 |
| 2020-02-21 | $15.99 | $16.28 | $15.69 | $16.16 | $16.16 | 464,957 |
| 2020-02-20 | $15.57 | $16.46 | $15.57 | $16.05 | $16.05 | 493,773 |
| 2020-02-19 | $15.86 | $16.04 | $15.13 | $15.53 | $15.53 | 1,033,045 |
| 2020-02-18 | $15.33 | $15.88 | $15.25 | $15.77 | $15.77 | 406,675 |
| 2020-02-14 | $15.56 | $15.74 | $15.25 | $15.29 | $15.29 | 501,498 |
| 2020-02-13 | $16.55 | $16.92 | $15.53 | $15.58 | $15.58 | 445,041 |
| 2020-02-12 | $15.89 | $16.62 | $15.71 | $16.56 | $16.56 | 315,626 |
| 2020-02-11 | $15.52 | $16.10 | $15.29 | $15.82 | $15.82 | 280,854 |
| 2020-02-10 | $15.46 | $15.74 | $15.15 | $15.42 | $15.42 | 357,454 |
| 2020-02-07 | $15.27 | $16.06 | $15.06 | $15.46 | $15.46 | 669,950 |
| 2020-02-06 | $15.75 | $15.75 | $14.82 | $14.94 | $14.94 | 440,100 |
| 2020-02-05 | $15.22 | $15.95 | $15.05 | $15.71 | $15.71 | 773,635 |
| 2020-02-04 | $15.04 | $15.12 | $14.27 | $15.04 | $15.04 | 849,487 |
| 2020-02-03 | $14.55 | $14.99 | $14.49 | $14.77 | $14.77 | 696,286 |
| 2020-01-31 | $14.45 | $14.60 | $14.02 | $14.52 | $14.52 | 548,146 |
| 2020-01-30 | $14.13 | $14.55 | $14.04 | $14.54 | $14.54 | 423,752 |
| 2020-01-29 | $14.62 | $14.77 | $14.16 | $14.26 | $14.26 | 285,540 |
| 2020-01-28 | $14.20 | $14.78 | $14.03 | $14.66 | $14.66 | 425,721 |
| 2020-01-27 | $13.72 | $14.56 | $13.62 | $14.09 | $14.09 | 441,061 |
| 2020-01-24 | $14.69 | $14.80 | $13.96 | $14.00 | $14.00 | 491,602 |
| 2020-01-23 | $14.90 | $14.94 | $14.50 | $14.78 | $14.78 | 942,101 |
| 2020-01-22 | $15.63 | $15.63 | $14.85 | $15.02 | $15.02 | 773,213 |
| 2020-01-21 | $15.94 | $15.94 | $15.12 | $15.54 | $15.54 | 390,645 |
| 2020-01-17 | $16.34 | $16.34 | $15.55 | $15.88 | $15.88 | 574,562 |
| 2020-01-16 | $15.70 | $16.31 | $15.46 | $16.16 | $16.16 | 611,259 |
| 2020-01-15 | $15.10 | $15.69 | $15.07 | $15.51 | $15.51 | 386,755 |
| 2020-01-14 | $13.96 | $15.02 | $13.90 | $15.02 | $15.02 | 631,224 |
| 2020-01-13 | $15.23 | $15.23 | $13.90 | $13.99 | $13.99 | 734,512 |
| 2020-01-10 | $15.44 | $15.80 | $15.20 | $15.33 | $15.33 | 469,381 |
| 2020-01-09 | $15.39 | $15.84 | $15.11 | $15.29 | $15.29 | 595,499 |
| 2020-01-08 | $15.20 | $15.52 | $14.97 | $15.30 | $15.30 | 400,275 |
| 2020-01-07 | $15.14 | $15.38 | $14.66 | $15.30 | $15.30 | 459,641 |
| 2020-01-06 | $15.00 | $15.43 | $14.62 | $15.10 | $15.10 | 489,093 |
| 2020-01-03 | $15.73 | $15.80 | $14.89 | $15.10 | $15.10 | 599,874 |
| 2020-01-02 | $16.37 | $16.37 | $15.83 | $15.89 | $15.89 | 502,715 |
| 2019-12-31 | $15.95 | $16.65 | $15.80 | $16.25 | $16.25 | 357,977 |
| 2019-12-30 | $16.66 | $16.76 | $15.86 | $15.95 | $15.95 | 417,216 |
| 2019-12-27 | $17.23 | $17.24 | $16.53 | $16.76 | $16.76 | 445,684 |
| 2019-12-26 | $17.28 | $17.29 | $16.82 | $16.99 | $16.99 | 431,741 |
| 2019-12-24 | $16.66 | $17.30 | $16.30 | $17.22 | $17.22 | 328,401 |
| 2019-12-23 | $15.77 | $16.74 | $15.31 | $16.64 | $16.64 | 600,931 |
| 2019-12-20 | $16.52 | $16.53 | $15.43 | $15.89 | $15.89 | 2,021,194 |
| 2019-12-19 | $16.59 | $16.71 | $16.18 | $16.41 | $16.41 | 527,976 |
| 2019-12-18 | $16.42 | $16.71 | $15.90 | $16.50 | $16.50 | 571,654 |
| 2019-12-17 | $16.49 | $16.57 | $15.85 | $16.41 | $16.41 | 497,179 |
| 2019-12-16 | $15.79 | $16.52 | $15.79 | $16.40 | $16.40 | 451,854 |
| 2019-12-13 | $16.20 | $16.28 | $15.33 | $15.73 | $15.73 | 640,123 |
| 2019-12-12 | $15.17 | $16.18 | $15.12 | $16.18 | $16.18 | 676,360 |
| 2019-12-11 | $14.89 | $15.44 | $14.84 | $15.17 | $15.17 | 1,385,609 |
| 2019-12-10 | $13.80 | $14.82 | $13.51 | $14.78 | $14.78 | 754,115 |
| 2019-12-09 | $13.97 | $14.39 | $13.70 | $13.80 | $13.80 | 403,929 |
| 2019-12-06 | $14.45 | $14.55 | $13.67 | $14.02 | $14.02 | 653,085 |
| 2019-12-05 | $14.51 | $15.09 | $14.13 | $14.23 | $14.23 | 1,084,304 |
| 2019-12-04 | $14.32 | $14.50 | $14.05 | $14.44 | $14.44 | 605,004 |
| 2019-12-03 | $14.09 | $14.40 | $13.71 | $14.31 | $14.31 | 787,743 |
| 2019-12-02 | $13.75 | $14.35 | $13.37 | $14.24 | $14.24 | 1,091,850 |
| 2019-11-29 | $13.30 | $13.62 | $13.14 | $13.49 | $13.49 | 207,647 |
| 2019-11-27 | $12.81 | $13.33 | $12.60 | $13.26 | $13.26 | 636,596 |
| 2019-11-26 | $12.95 | $13.27 | $12.64 | $12.78 | $12.78 | 787,614 |
| 2019-11-25 | $13.00 | $13.33 | $12.25 | $12.96 | $12.96 | 1,421,818 |
| 2019-11-22 | $11.89 | $12.09 | $11.70 | $12.02 | $12.02 | 681,271 |
| 2019-11-21 | $11.22 | $11.92 | $11.05 | $11.88 | $11.88 | 726,441 |
| 2019-11-20 | $11.00 | $11.69 | $10.97 | $11.19 | $11.19 | 1,014,887 |
| 2019-11-19 | $11.26 | $11.33 | $10.93 | $11.04 | $11.04 | 797,835 |
| 2019-11-18 | $11.05 | $11.49 | $10.80 | $11.08 | $11.08 | 1,361,301 |
| 2019-11-15 | $10.93 | $11.33 | $10.54 | $11.10 | $11.10 | 974,038 |
| 2019-11-14 | $11.00 | $11.48 | $10.62 | $10.89 | $10.89 | 1,297,380 |
| 2019-11-13 | $10.68 | $11.69 | $10.45 | $11.00 | $11.00 | 2,196,698 |
| 2019-11-12 | $10.31 | $11.06 | $10.23 | $10.70 | $10.70 | 3,782,588 |
| 2019-11-11 | $10.30 | $10.75 | $10.08 | $10.38 | $10.38 | 4,522,764 |
| 2019-11-08 | $10.06 | $11.37 | $10.00 | $10.18 | $10.18 | 17,722,039 |
| 2019-11-07 | $37.88 | $38.51 | $36.04 | $36.16 | $36.16 | 325,231 |
| 2019-11-06 | $38.79 | $39.48 | $37.32 | $37.47 | $37.47 | 200,325 |
| 2019-11-05 | $37.49 | $39.48 | $37.05 | $38.79 | $38.79 | 178,666 |
| 2019-11-04 | $39.22 | $39.48 | $37.37 | $37.42 | $37.42 | 199,014 |
| 2019-11-01 | $37.97 | $39.35 | $37.60 | $38.66 | $38.66 | 226,027 |
| 2019-10-31 | $37.27 | $37.86 | $35.74 | $37.72 | $37.72 | 197,896 |
| 2019-10-30 | $37.22 | $37.95 | $36.63 | $37.43 | $37.43 | 163,691 |
| 2019-10-29 | $39.07 | $39.40 | $36.77 | $37.37 | $37.37 | 266,313 |
| 2019-10-28 | $38.63 | $39.32 | $37.30 | $38.96 | $38.96 | 287,566 |
| 2019-10-25 | $38.17 | $38.71 | $37.76 | $38.51 | $38.51 | 243,256 |
| 2019-10-24 | $37.81 | $38.55 | $37.04 | $38.24 | $38.24 | 176,429 |
| 2019-10-23 | $37.40 | $38.37 | $36.80 | $37.61 | $37.61 | 159,071 |
| 2019-10-22 | $36.71 | $37.61 | $36.33 | $37.42 | $37.42 | 121,799 |
| 2019-10-21 | $37.30 | $37.76 | $36.48 | $36.72 | $36.72 | 180,695 |
| 2019-10-18 | $36.91 | $37.47 | $35.59 | $37.04 | $37.04 | 248,857 |
| 2019-10-17 | $36.50 | $37.64 | $36.25 | $37.29 | $37.29 | 238,630 |
| 2019-10-16 | $35.92 | $36.36 | $35.38 | $36.25 | $36.25 | 185,165 |
| 2019-10-15 | $34.03 | $36.36 | $33.78 | $35.98 | $35.98 | 256,402 |
| 2019-10-14 | $34.97 | $35.20 | $33.65 | $33.85 | $33.85 | 136,776 |
| 2019-10-11 | $35.10 | $35.91 | $34.67 | $35.05 | $35.05 | 230,437 |
| 2019-10-10 | $33.22 | $34.99 | $33.22 | $34.83 | $34.83 | 279,185 |
| 2019-10-09 | $33.38 | $33.86 | $32.55 | $33.01 | $33.01 | 339,219 |
| 2019-10-08 | $33.41 | $33.97 | $32.64 | $33.12 | $33.12 | 199,790 |
| 2019-10-07 | $33.02 | $34.52 | $32.27 | $33.89 | $33.89 | 373,695 |
| 2019-10-04 | $34.21 | $35.35 | $32.74 | $33.23 | $33.23 | 413,979 |
| 2019-10-03 | $33.53 | $34.64 | $33.20 | $34.06 | $34.06 | 669,743 |
| 2019-10-02 | $31.20 | $34.27 | $31.03 | $33.89 | $33.89 | 658,771 |
| 2019-10-01 | $31.09 | $32.60 | $29.44 | $31.35 | $31.35 | 1,446,702 |
| 2019-09-30 | $35.21 | $35.96 | $34.51 | $34.99 | $34.99 | 560,272 |
| 2019-09-27 | $36.06 | $36.79 | $35.06 | $35.24 | $35.24 | 842,158 |
| 2019-09-26 | $38.90 | $39.08 | $35.78 | $35.96 | $35.96 | 675,339 |
| 2019-09-25 | $38.39 | $39.18 | $37.99 | $38.60 | $38.60 | 349,543 |
| 2019-09-24 | $41.02 | $41.02 | $38.30 | $38.47 | $38.47 | 441,533 |
| 2019-09-23 | $41.07 | $41.72 | $40.41 | $40.77 | $40.77 | 207,745 |
| 2019-09-20 | $41.05 | $42.30 | $40.70 | $41.21 | $41.21 | 594,157 |
| 2019-09-19 | $42.80 | $43.10 | $41.41 | $41.75 | $41.75 | 215,188 |
| 2019-09-18 | $44.74 | $44.99 | $42.44 | $42.66 | $42.66 | 268,154 |
| 2019-09-17 | $45.50 | $46.34 | $44.25 | $44.73 | $44.73 | 494,277 |
| 2019-09-16 | $43.85 | $45.65 | $43.85 | $45.26 | $45.26 | 308,775 |
| 2019-09-13 | $43.39 | $44.93 | $42.99 | $44.12 | $44.12 | 259,443 |
| 2019-09-12 | $44.50 | $44.96 | $42.69 | $42.84 | $42.84 | 286,159 |
| 2019-09-11 | $42.59 | $44.58 | $42.59 | $44.37 | $44.37 | 202,530 |
| 2019-09-10 | $41.50 | $43.32 | $41.13 | $42.44 | $42.44 | 289,604 |
| 2019-09-09 | $41.41 | $43.84 | $40.20 | $41.69 | $41.69 | 275,688 |
| 2019-09-06 | $42.16 | $42.92 | $40.84 | $41.10 | $41.10 | 194,370 |
| 2019-09-05 | $41.23 | $42.36 | $40.95 | $42.11 | $42.11 | 149,358 |
| 2019-09-04 | $40.19 | $40.77 | $39.20 | $40.65 | $40.65 | 193,479 |
| 2019-09-03 | $40.21 | $40.50 | $38.85 | $39.67 | $39.67 | 260,410 |
| 2019-08-30 | $40.29 | $41.26 | $39.72 | $40.65 | $40.65 | 177,422 |
| 2019-08-29 | $39.51 | $40.00 | $39.25 | $39.99 | $39.99 | 387,143 |
| 2019-08-28 | $38.82 | $39.85 | $38.59 | $39.32 | $39.32 | 254,568 |
| 2019-08-27 | $40.25 | $40.66 | $38.53 | $38.92 | $38.92 | 180,930 |
| 2019-08-26 | $40.77 | $40.97 | $39.47 | $39.92 | $39.92 | 220,961 |
| 2019-08-23 | $42.61 | $42.81 | $39.91 | $40.31 | $40.31 | 343,330 |
| 2019-08-22 | $43.26 | $43.45 | $42.00 | $42.57 | $42.57 | 249,842 |
| 2019-08-21 | $42.93 | $44.03 | $42.02 | $43.28 | $43.28 | 394,053 |
| 2019-08-20 | $47.46 | $48.79 | $41.70 | $42.19 | $42.19 | 1,134,998 |
| 2019-08-19 | $49.88 | $50.48 | $48.56 | $48.85 | $48.85 | 274,971 |
| 2019-08-16 | $50.07 | $50.76 | $48.60 | $49.20 | $49.20 | 327,658 |
| 2019-08-15 | $51.31 | $51.31 | $48.86 | $49.99 | $49.99 | 217,185 |
| 2019-08-14 | $48.28 | $52.27 | $46.03 | $51.46 | $51.46 | 410,803 |
| 2019-08-13 | $47.25 | $50.77 | $46.96 | $48.99 | $48.99 | 337,786 |
| 2019-08-12 | $51.24 | $51.50 | $46.55 | $47.02 | $47.02 | 598,335 |
| 2019-08-09 | $52.17 | $54.19 | $47.73 | $51.00 | $51.00 | 529,314 |
| 2019-08-08 | $52.16 | $53.23 | $51.11 | $52.49 | $52.49 | 160,724 |
| 2019-08-07 | $50.80 | $51.95 | $49.75 | $51.70 | $51.70 | 148,685 |
| 2019-08-06 | $51.00 | $51.67 | $49.55 | $51.45 | $51.45 | 241,772 |
| 2019-08-05 | $51.11 | $51.11 | $49.84 | $50.11 | $50.11 | 242,579 |
| 2019-08-02 | $54.26 | $54.36 | $50.54 | $52.01 | $52.01 | 251,790 |
| 2019-08-01 | $54.03 | $56.52 | $53.17 | $54.40 | $54.40 | 232,594 |
| 2019-07-31 | $56.44 | $56.72 | $53.61 | $53.71 | $53.71 | 162,297 |
| 2019-07-30 | $54.41 | $56.25 | $53.84 | $56.19 | $56.19 | 138,569 |
| 2019-07-29 | $54.66 | $54.66 | $53.15 | $54.47 | $54.47 | 125,040 |
| 2019-07-26 | $54.50 | $54.83 | $53.25 | $54.68 | $54.68 | 169,115 |
| 2019-07-25 | $56.24 | $56.24 | $54.08 | $54.15 | $54.15 | 186,566 |
| 2019-07-24 | $54.68 | $56.50 | $53.39 | $56.13 | $56.13 | 232,910 |
| 2019-07-23 | $55.26 | $55.68 | $54.22 | $54.50 | $54.50 | 163,279 |
| 2019-07-22 | $54.73 | $55.43 | $53.95 | $54.89 | $54.89 | 215,784 |
| 2019-07-19 | $52.93 | $55.44 | $52.61 | $54.56 | $54.56 | 189,427 |
| 2019-07-18 | $53.75 | $54.15 | $52.30 | $53.00 | $53.00 | 287,549 |
| 2019-07-17 | $52.93 | $54.61 | $51.73 | $53.91 | $53.91 | 210,178 |
| 2019-07-16 | $55.73 | $55.84 | $52.23 | $52.94 | $52.94 | 293,562 |
| 2019-07-15 | $54.86 | $56.53 | $54.41 | $55.66 | $55.66 | 218,755 |
| 2019-07-12 | $54.19 | $55.10 | $53.25 | $54.54 | $54.54 | 188,365 |
| 2019-07-11 | $54.91 | $55.36 | $53.33 | $54.11 | $54.11 | 182,103 |
| 2019-07-10 | $54.90 | $55.36 | $53.72 | $55.02 | $55.02 | 201,635 |
| 2019-07-09 | $54.18 | $55.60 | $54.16 | $54.64 | $54.64 | 150,344 |
| 2019-07-08 | $53.65 | $54.93 | $52.71 | $54.57 | $54.57 | 241,591 |
| 2019-07-05 | $55.07 | $55.53 | $53.62 | $53.76 | $53.76 | 185,256 |
| 2019-07-03 | $54.84 | $55.49 | $54.35 | $55.06 | $55.06 | 105,249 |
| 2019-07-02 | $55.28 | $55.96 | $54.57 | $54.91 | $54.91 | 165,659 |
| 2019-07-01 | $57.04 | $57.82 | $54.83 | $55.20 | $55.20 | 241,899 |
| 2019-06-28 | $55.08 | $56.65 | $53.90 | $56.42 | $56.42 | 837,599 |
| 2019-06-27 | $54.08 | $55.52 | $53.64 | $54.52 | $54.52 | 254,326 |
| 2019-06-26 | $55.12 | $55.90 | $53.05 | $53.76 | $53.76 | 289,522 |
| 2019-06-25 | $53.94 | $56.16 | $52.93 | $54.90 | $54.90 | 511,416 |
| 2019-06-24 | $58.98 | $59.10 | $53.45 | $53.81 | $53.81 | 655,999 |
| 2019-06-21 | $57.25 | $60.37 | $56.00 | $59.24 | $59.24 | 2,247,955 |
| 2019-06-20 | $67.67 | $68.00 | $65.37 | $67.02 | $67.02 | 249,796 |
| 2019-06-19 | $67.55 | $67.82 | $65.77 | $66.56 | $66.56 | 203,358 |
| 2019-06-18 | $67.71 | $69.65 | $66.12 | $67.37 | $67.37 | 260,415 |
| 2019-06-17 | $70.36 | $72.52 | $66.69 | $67.22 | $67.22 | 393,337 |
| 2019-06-14 | $70.84 | $71.53 | $69.16 | $69.64 | $69.64 | 258,396 |
| 2019-06-13 | $74.13 | $74.81 | $70.21 | $71.00 | $71.00 | 243,795 |
| 2019-06-12 | $73.53 | $75.14 | $73.22 | $74.07 | $74.07 | 315,772 |
| 2019-06-11 | $73.28 | $74.28 | $72.46 | $73.53 | $73.53 | 165,485 |
| 2019-06-10 | $76.31 | $76.86 | $72.16 | $72.22 | $72.22 | 180,817 |
| 2019-06-07 | $72.76 | $77.29 | $71.34 | $75.98 | $75.98 | 177,717 |
| 2019-06-06 | $75.50 | $76.67 | $71.73 | $72.43 | $72.43 | 164,556 |
| 2019-06-05 | $74.03 | $76.63 | $73.52 | $75.26 | $75.26 | 189,151 |
| 2019-06-04 | $74.78 | $75.44 | $71.33 | $73.98 | $73.98 | 222,266 |
| 2019-06-03 | $73.13 | $76.01 | $72.32 | $73.55 | $73.55 | 287,819 |
| 2019-05-31 | $73.73 | $74.76 | $72.76 | $72.81 | $72.81 | 145,935 |
| 2019-05-30 | $78.09 | $79.09 | $73.99 | $74.81 | $74.81 | 328,019 |
| 2019-05-29 | $74.06 | $77.83 | $73.76 | $77.74 | $77.74 | 203,638 |
| 2019-05-28 | $74.89 | $77.48 | $74.46 | $74.98 | $74.98 | 298,528 |
| 2019-05-24 | $73.83 | $75.54 | $73.37 | $74.70 | $74.70 | 188,519 |
| 2019-05-23 | $70.46 | $73.59 | $69.90 | $73.33 | $73.33 | 252,316 |
| 2019-05-22 | $70.00 | $71.64 | $69.28 | $71.35 | $71.35 | 216,522 |
| 2019-05-21 | $69.09 | $70.76 | $68.60 | $70.66 | $70.66 | 384,222 |
| 2019-05-20 | $70.00 | $70.19 | $68.53 | $68.55 | $68.55 | 239,429 |
| 2019-05-17 | $71.87 | $72.65 | $70.71 | $70.92 | $70.92 | 270,539 |
| 2019-05-16 | $72.87 | $74.66 | $72.03 | $72.55 | $72.55 | 191,035 |
| 2019-05-15 | $70.99 | $72.85 | $70.53 | $72.52 | $72.52 | 193,376 |
| 2019-05-14 | $72.47 | $73.05 | $70.97 | $71.71 | $71.71 | 184,031 |
| 2019-05-13 | $72.38 | $74.05 | $71.61 | $71.96 | $71.96 | 261,243 |
| 2019-05-10 | $71.43 | $75.47 | $70.36 | $74.51 | $74.51 | 228,311 |
| 2019-05-09 | $69.25 | $72.09 | $68.83 | $71.59 | $71.59 | 388,925 |
| 2019-05-08 | $70.83 | $73.52 | $68.96 | $69.95 | $69.95 | 444,431 |
| 2019-05-07 | $74.08 | $74.08 | $71.75 | $72.29 | $72.29 | 290,772 |
| 2019-05-06 | $72.02 | $75.74 | $71.05 | $75.06 | $75.06 | 198,305 |
| 2019-05-03 | $72.17 | $73.40 | $71.83 | $73.38 | $73.38 | 240,741 |
| 2019-05-02 | $69.49 | $72.18 | $69.16 | $71.68 | $71.68 | 140,127 |
| 2019-05-01 | $73.30 | $73.30 | $69.15 | $69.56 | $69.56 | 213,749 |
| 2019-04-30 | $77.36 | $77.44 | $70.54 | $72.72 | $72.72 | 324,134 |
| 2019-04-29 | $76.80 | $77.87 | $76.41 | $77.39 | $77.39 | 183,326 |
| 2019-04-26 | $74.33 | $77.36 | $73.95 | $76.89 | $76.89 | 159,359 |
| 2019-04-25 | $73.27 | $75.62 | $72.81 | $74.34 | $74.34 | 167,547 |
| 2019-04-24 | $72.80 | $74.15 | $71.30 | $73.26 | $73.26 | 143,411 |
| 2019-04-23 | $72.63 | $74.04 | $71.39 | $72.85 | $72.85 | 235,973 |
| 2019-04-22 | $73.78 | $75.59 | $71.62 | $72.07 | $72.07 | 163,471 |
| 2019-04-18 | $73.48 | $74.16 | $70.87 | $74.00 | $74.00 | 178,180 |
| 2019-04-17 | $77.96 | $78.39 | $72.20 | $73.46 | $73.46 | 267,188 |
| 2019-04-16 | $78.13 | $79.93 | $76.26 | $77.38 | $77.38 | 144,022 |
| 2019-04-15 | $78.80 | $80.23 | $75.56 | $77.52 | $77.52 | 164,775 |
| 2019-04-12 | $80.38 | $81.46 | $77.96 | $78.81 | $78.81 | 190,771 |
| 2019-04-11 | $80.06 | $80.30 | $78.95 | $80.01 | $80.01 | 237,005 |
| 2019-04-10 | $78.49 | $81.17 | $78.49 | $79.97 | $79.97 | 237,740 |
| 2019-04-09 | $79.93 | $80.82 | $77.84 | $78.09 | $78.09 | 148,095 |
| 2019-04-08 | $80.95 | $80.95 | $79.10 | $80.12 | $80.12 | 176,404 |
| 2019-04-05 | $81.23 | $83.10 | $80.07 | $81.12 | $81.12 | 198,485 |
| 2019-04-04 | $78.47 | $80.54 | $77.98 | $79.40 | $79.40 | 277,920 |
| 2019-04-03 | $76.74 | $79.78 | $76.48 | $78.46 | $78.46 | 392,176 |
| 2019-04-02 | $73.49 | $76.01 | $73.49 | $75.72 | $75.72 | 157,306 |
| 2019-04-01 | $73.57 | $75.66 | $72.48 | $73.48 | $73.48 | 268,408 |
| 2019-03-29 | $69.79 | $74.43 | $69.79 | $73.05 | $73.05 | 301,547 |
| 2019-03-28 | $67.56 | $69.11 | $65.94 | $69.09 | $69.09 | 261,339 |
| 2019-03-27 | $70.16 | $70.81 | $67.19 | $67.31 | $67.31 | 184,186 |
| 2019-03-26 | $70.55 | $70.77 | $68.63 | $70.17 | $70.17 | 196,957 |
| 2019-03-25 | $71.23 | $72.00 | $68.60 | $69.85 | $69.85 | 223,797 |
| 2019-03-22 | $75.00 | $75.17 | $70.86 | $71.17 | $71.17 | 250,838 |
| 2019-03-21 | $70.65 | $75.49 | $70.52 | $75.39 | $75.39 | 227,639 |
| 2019-03-20 | $75.01 | $75.98 | $70.82 | $70.96 | $70.96 | 234,217 |
| 2019-03-19 | $73.40 | $75.35 | $72.48 | $74.58 | $74.58 | 283,775 |
| 2019-03-18 | $71.91 | $75.52 | $70.81 | $73.00 | $73.00 | 449,706 |
| 2019-03-15 | $72.71 | $74.15 | $71.29 | $71.91 | $71.91 | 636,880 |
| 2019-03-14 | $74.30 | $75.12 | $72.25 | $72.25 | $72.25 | 208,436 |
| 2019-03-13 | $72.18 | $74.81 | $69.97 | $74.58 | $74.58 | 399,395 |
| 2019-03-12 | $65.97 | $75.99 | $65.34 | $71.84 | $71.84 | 600,277 |
| 2019-03-11 | $64.23 | $66.10 | $63.24 | $65.94 | $65.94 | 199,587 |
| 2019-03-08 | $62.44 | $63.85 | $61.91 | $63.74 | $63.74 | 158,796 |
| 2019-03-07 | $63.90 | $64.31 | $61.47 | $63.01 | $63.01 | 187,019 |
| 2019-03-06 | $68.57 | $68.97 | $63.21 | $63.25 | $63.25 | 206,736 |
| 2019-03-05 | $70.71 | $71.00 | $68.41 | $68.63 | $68.63 | 209,714 |
| 2019-03-04 | $71.48 | $73.30 | $68.56 | $70.68 | $70.68 | 167,148 |
| 2019-03-01 | $69.12 | $72.84 | $69.12 | $70.60 | $70.60 | 263,962 |
| 2019-02-28 | $71.86 | $72.53 | $64.99 | $68.87 | $68.87 | 291,891 |
| 2019-02-27 | $69.99 | $72.85 | $69.44 | $71.77 | $71.77 | 177,538 |
| 2019-02-26 | $69.15 | $70.71 | $68.56 | $69.87 | $69.87 | 217,471 |
| 2019-02-25 | $67.84 | $69.63 | $67.81 | $69.56 | $69.56 | 285,470 |
| 2019-02-22 | $65.80 | $67.49 | $65.43 | $67.39 | $67.39 | 219,168 |
| 2019-02-21 | $65.00 | $65.98 | $63.99 | $64.94 | $64.94 | 164,200 |
| 2019-02-20 | $66.04 | $66.50 | $61.42 | $65.03 | $65.03 | 451,149 |
| 2019-02-19 | $69.05 | $69.05 | $65.54 | $66.05 | $66.05 | 233,875 |
| 2019-02-15 | $69.50 | $70.37 | $68.18 | $68.35 | $68.35 | 259,489 |
| 2019-02-14 | $67.86 | $69.36 | $67.10 | $69.20 | $69.20 | 187,806 |
| 2019-02-13 | $69.73 | $70.01 | $67.56 | $67.85 | $67.85 | 217,982 |
| 2019-02-12 | $70.82 | $71.89 | $68.83 | $69.34 | $69.34 | 220,951 |
| 2019-02-11 | $69.43 | $70.18 | $68.44 | $70.14 | $70.14 | 230,916 |
| 2019-02-08 | $69.53 | $70.47 | $68.01 | $68.89 | $68.89 | 181,517 |
| 2019-02-07 | $70.57 | $72.40 | $69.69 | $70.12 | $70.12 | 241,711 |
| 2019-02-06 | $67.64 | $71.60 | $67.26 | $71.07 | $71.07 | 142,314 |
| 2019-02-05 | $69.12 | $71.49 | $67.79 | $67.93 | $67.93 | 185,771 |
| 2019-02-04 | $68.60 | $70.20 | $67.26 | $69.46 | $69.46 | 213,402 |
| 2019-02-01 | $66.32 | $69.93 | $65.06 | $68.76 | $68.76 | 160,102 |
| 2019-01-31 | $64.68 | $67.54 | $64.68 | $66.32 | $66.32 | 210,397 |
| 2019-01-30 | $62.45 | $65.81 | $61.17 | $65.33 | $65.33 | 475,519 |
| 2019-01-29 | $63.11 | $63.86 | $61.20 | $61.95 | $61.95 | 589,367 |
| 2019-01-28 | $66.47 | $67.41 | $62.97 | $63.00 | $63.00 | 321,036 |
| 2019-01-25 | $66.90 | $68.44 | $65.52 | $67.47 | $67.47 | 313,813 |
| 2019-01-24 | $69.01 | $69.55 | $66.25 | $67.01 | $67.01 | 416,188 |
| 2019-01-23 | $71.71 | $72.93 | $67.67 | $68.87 | $68.87 | 244,310 |
| 2019-01-22 | $72.71 | $72.71 | $69.81 | $71.02 | $71.02 | 277,055 |
| 2019-01-18 | $72.78 | $73.71 | $68.83 | $73.05 | $73.05 | 186,979 |
| 2019-01-17 | $71.02 | $74.52 | $70.31 | $72.75 | $72.75 | 233,395 |
| 2019-01-16 | $70.77 | $73.83 | $70.25 | $71.51 | $71.51 | 223,968 |
| 2019-01-15 | $69.45 | $70.80 | $68.58 | $70.59 | $70.59 | 308,852 |
| 2019-01-14 | $71.19 | $71.78 | $69.42 | $69.50 | $69.50 | 264,245 |
| 2019-01-11 | $73.06 | $73.73 | $71.20 | $72.07 | $72.07 | 231,191 |
| 2019-01-10 | $70.97 | $73.75 | $68.38 | $73.59 | $73.59 | 309,934 |
| 2019-01-09 | $70.54 | $72.31 | $69.76 | $71.71 | $71.71 | 258,011 |
| 2019-01-08 | $69.94 | $70.47 | $65.55 | $70.00 | $70.00 | 235,421 |
| 2019-01-07 | $66.71 | $70.75 | $65.74 | $69.41 | $69.41 | 278,475 |
| 2019-01-04 | $62.77 | $65.56 | $60.18 | $65.40 | $65.40 | 461,759 |
| 2019-01-03 | $63.61 | $64.75 | $60.98 | $61.38 | $61.38 | 332,001 |
| 2019-01-02 | $62.28 | $63.81 | $59.82 | $63.72 | $63.72 | 278,325 |
| 2018-12-31 | $61.37 | $64.37 | $61.37 | $63.79 | $63.79 | 211,108 |
| 2018-12-28 | $61.78 | $63.12 | $60.72 | $61.84 | $61.84 | 134,966 |
| 2018-12-27 | $61.03 | $62.92 | $58.90 | $61.76 | $61.76 | 272,913 |
| 2018-12-26 | $56.69 | $61.69 | $56.69 | $61.55 | $61.55 | 285,222 |
| 2018-12-24 | $55.50 | $57.48 | $54.26 | $56.40 | $56.40 | 117,135 |
| 2018-12-21 | $58.94 | $60.94 | $55.05 | $55.40 | $55.40 | 896,199 |
| 2018-12-20 | $60.77 | $61.81 | $57.06 | $58.65 | $58.65 | 505,124 |
| 2018-12-19 | $61.92 | $64.74 | $59.90 | $60.54 | $60.54 | 319,260 |
| 2018-12-18 | $65.45 | $68.88 | $61.33 | $62.21 | $62.21 | 363,621 |
| 2018-12-17 | $67.83 | $68.77 | $64.85 | $65.38 | $65.38 | 351,569 |
| 2018-12-14 | $69.47 | $71.10 | $68.31 | $68.46 | $68.46 | 255,043 |
| 2018-12-13 | $71.70 | $74.95 | $70.40 | $70.49 | $70.49 | 246,993 |
| 2018-12-12 | $71.98 | $73.11 | $70.51 | $71.38 | $71.38 | 240,247 |
| 2018-12-11 | $70.83 | $72.82 | $70.52 | $71.69 | $71.69 | 119,674 |
| 2018-12-10 | $71.76 | $73.34 | $69.66 | $70.81 | $70.81 | 263,935 |
| 2018-12-07 | $71.68 | $73.24 | $70.44 | $71.98 | $71.98 | 271,470 |
| 2018-12-06 | $67.64 | $72.18 | $65.90 | $71.59 | $71.59 | 209,604 |
| 2018-12-04 | $71.87 | $73.44 | $68.76 | $69.08 | $69.08 | 351,087 |
| 2018-12-03 | $77.19 | $77.19 | $69.68 | $72.25 | $72.25 | 332,932 |
| 2018-11-30 | $73.57 | $75.45 | $72.65 | $74.58 | $74.58 | 215,502 |
| 2018-11-29 | $72.89 | $74.85 | $72.21 | $73.53 | $73.53 | 291,126 |
| 2018-11-28 | $74.73 | $74.73 | $71.03 | $73.11 | $73.11 | 250,769 |
| 2018-11-27 | $75.90 | $76.02 | $71.44 | $73.72 | $73.72 | 208,756 |
| 2018-11-26 | $74.39 | $76.80 | $72.71 | $76.56 | $76.56 | 218,439 |
| 2018-11-23 | $71.91 | $75.63 | $71.46 | $73.95 | $73.95 | 184,747 |
| 2018-11-21 | $70.96 | $73.98 | $69.75 | $73.01 | $73.01 | 261,623 |
| 2018-11-20 | $66.21 | $69.96 | $64.51 | $69.05 | $69.05 | 242,347 |
| 2018-11-19 | $67.80 | $68.64 | $65.20 | $67.80 | $67.80 | 360,021 |
| 2018-11-16 | $63.59 | $68.68 | $63.59 | $68.58 | $68.58 | 400,590 |
| 2018-11-15 | $64.33 | $66.02 | $62.56 | $64.49 | $64.49 | 465,008 |
| 2018-11-14 | $70.75 | $71.34 | $64.23 | $64.87 | $64.87 | 1,306,830 |
| 2018-11-13 | $71.21 | $74.27 | $69.86 | $69.89 | $69.89 | 417,803 |
| 2018-11-12 | $72.22 | $72.22 | $69.07 | $70.60 | $70.60 | 352,759 |
| 2018-11-09 | $81.31 | $81.70 | $68.04 | $72.33 | $72.33 | 836,519 |
| 2018-11-08 | $85.92 | $87.49 | $80.90 | $81.04 | $81.04 | 344,241 |
| 2018-11-07 | $80.43 | $86.70 | $80.43 | $86.25 | $86.25 | 379,630 |
| 2018-11-06 | $80.21 | $82.28 | $79.16 | $80.48 | $80.48 | 238,099 |
| 2018-11-05 | $81.22 | $83.89 | $78.42 | $80.34 | $80.34 | 211,569 |
| 2018-11-02 | $82.50 | $87.11 | $80.51 | $81.22 | $81.22 | 322,919 |
| 2018-11-01 | $75.40 | $82.33 | $75.15 | $82.12 | $82.12 | 345,174 |
| 2018-10-31 | $72.04 | $75.91 | $70.46 | $74.72 | $74.72 | 308,828 |
| 2018-10-30 | $69.38 | $72.61 | $69.25 | $70.96 | $70.96 | 238,894 |
| 2018-10-29 | $74.38 | $75.05 | $67.83 | $69.61 | $69.61 | 289,520 |
| 2018-10-26 | $74.18 | $75.69 | $71.24 | $73.05 | $73.05 | 158,469 |
| 2018-10-25 | $72.10 | $77.68 | $71.89 | $75.63 | $75.63 | 482,179 |
| 2018-10-24 | $76.78 | $77.50 | $71.35 | $71.42 | $71.42 | 364,187 |
| 2018-10-23 | $74.62 | $78.50 | $71.79 | $76.50 | $76.50 | 205,003 |
| 2018-10-22 | $78.84 | $79.74 | $75.44 | $76.38 | $76.38 | 309,300 |
| 2018-10-19 | $81.26 | $82.20 | $77.35 | $78.75 | $78.75 | 334,381 |
| 2018-10-18 | $80.00 | $83.22 | $80.00 | $81.25 | $81.25 | 270,611 |
| 2018-10-17 | $81.22 | $82.00 | $78.42 | $81.36 | $81.36 | 195,465 |
| 2018-10-16 | $75.95 | $81.58 | $74.65 | $81.24 | $81.24 | 422,503 |
| 2018-10-15 | $78.12 | $80.82 | $74.44 | $75.95 | $75.95 | 262,765 |
| 2018-10-12 | $81.28 | $81.71 | $76.18 | $78.64 | $78.64 | 426,909 |
| 2018-10-11 | $82.88 | $83.50 | $77.31 | $79.64 | $79.64 | 476,177 |
| 2018-10-10 | $86.59 | $86.95 | $82.48 | $82.99 | $82.99 | 487,323 |
| 2018-10-09 | $89.78 | $91.59 | $86.09 | $87.10 | $87.10 | 342,975 |
| 2018-10-08 | $92.61 | $93.50 | $88.02 | $90.44 | $90.44 | 299,693 |
| 2018-10-05 | $94.30 | $96.28 | $91.64 | $92.93 | $92.93 | 381,968 |
| 2018-10-04 | $96.53 | $97.89 | $92.85 | $94.32 | $94.32 | 274,577 |
| 2018-10-03 | $93.61 | $97.94 | $93.37 | $96.68 | $96.68 | 308,391 |
| 2018-10-02 | $99.47 | $100.49 | $91.12 | $93.51 | $93.51 | 698,774 |
| 2018-10-01 | $100.15 | $100.97 | $98.19 | $99.24 | $99.24 | 410,085 |
| 2018-09-28 | $96.98 | $100.39 | $96.79 | $99.77 | $99.77 | 403,993 |
| 2018-09-27 | $101.55 | $101.55 | $93.98 | $97.15 | $97.15 | 389,674 |
| 2018-09-26 | $98.89 | $103.83 | $95.52 | $100.14 | $100.14 | 1,799,544 |
| 2018-09-25 | $100.11 | $101.49 | $93.00 | $94.46 | $94.46 | 726,891 |
| 2018-09-24 | $90.01 | $110.00 | $89.93 | $101.95 | $101.95 | 2,298,664 |
| 2018-09-21 | $91.97 | $94.96 | $91.40 | $92.80 | $92.80 | 1,070,531 |
| 2018-09-20 | $90.25 | $92.46 | $89.65 | $92.30 | $92.30 | 350,548 |
| 2018-09-19 | $87.80 | $90.67 | $86.11 | $90.21 | $90.21 | 229,114 |
| 2018-09-18 | $88.32 | $90.25 | $85.59 | $88.08 | $88.08 | 355,206 |
| 2018-09-17 | $86.47 | $90.25 | $85.60 | $88.35 | $88.35 | 374,293 |
| 2018-09-14 | $86.58 | $89.58 | $84.35 | $86.11 | $86.11 | 437,712 |
| 2018-09-13 | $85.59 | $87.96 | $84.49 | $85.62 | $85.62 | 148,284 |
| 2018-09-12 | $85.68 | $85.91 | $81.20 | $85.31 | $85.31 | 295,847 |
| 2018-09-11 | $86.61 | $87.32 | $84.37 | $85.41 | $85.41 | 225,004 |
| 2018-09-10 | $88.28 | $88.28 | $85.32 | $87.00 | $87.00 | 172,500 |
| 2018-09-07 | $85.96 | $89.98 | $85.59 | $87.77 | $87.77 | 364,362 |
| 2018-09-06 | $89.89 | $90.12 | $84.27 | $86.14 | $86.14 | 267,461 |
| 2018-09-05 | $89.99 | $90.82 | $88.01 | $90.07 | $90.07 | 185,014 |
| 2018-09-04 | $88.95 | $89.95 | $87.67 | $89.60 | $89.60 | 193,960 |
| 2018-08-31 | $88.44 | $89.92 | $87.60 | $88.64 | $88.64 | 128,695 |
| 2018-08-30 | $87.33 | $89.35 | $86.09 | $88.71 | $88.71 | 176,272 |
| 2018-08-29 | $88.00 | $88.55 | $86.59 | $87.75 | $87.75 | 296,195 |
| 2018-08-28 | $88.07 | $88.24 | $82.24 | $87.55 | $87.55 | 260,184 |
| 2018-08-27 | $86.44 | $87.24 | $85.01 | $86.64 | $86.64 | 247,766 |
| 2018-08-24 | $86.17 | $86.58 | $84.52 | $85.94 | $85.94 | 140,965 |
| 2018-08-23 | $85.50 | $85.97 | $83.36 | $85.65 | $85.65 | 191,705 |
| 2018-08-22 | $82.63 | $85.23 | $82.28 | $85.21 | $85.21 | 204,606 |
| 2018-08-21 | $81.37 | $84.49 | $81.00 | $83.01 | $83.01 | 336,771 |
| 2018-08-20 | $86.50 | $86.50 | $79.92 | $81.08 | $81.08 | 630,580 |
| 2018-08-17 | $85.72 | $88.00 | $83.05 | $86.12 | $86.12 | 446,344 |
| 2018-08-16 | $82.95 | $87.19 | $82.52 | $85.58 | $85.58 | 455,031 |
| 2018-08-15 | $80.76 | $83.75 | $80.28 | $82.62 | $82.62 | 340,764 |
| 2018-08-14 | $81.68 | $83.29 | $80.50 | $83.04 | $83.04 | 220,660 |
| 2018-08-13 | $83.65 | $84.05 | $77.63 | $81.46 | $81.46 | 392,730 |
| 2018-08-10 | $81.33 | $84.52 | $78.47 | $83.46 | $83.46 | 262,301 |
| 2018-08-09 | $81.38 | $84.01 | $81.38 | $82.12 | $82.12 | 304,941 |
| 2018-08-08 | $81.64 | $84.71 | $78.91 | $81.81 | $81.81 | 429,455 |
| 2018-08-07 | $78.50 | $84.63 | $78.50 | $81.90 | $81.90 | 414,715 |
| 2018-08-06 | $75.35 | $79.16 | $75.31 | $78.18 | $78.18 | 210,989 |
| 2018-08-03 | $80.23 | $81.38 | $74.57 | $75.11 | $75.11 | 382,361 |
| 2018-08-02 | $79.96 | $81.21 | $78.57 | $80.40 | $80.40 | 140,923 |
| 2018-08-01 | $79.24 | $82.00 | $77.54 | $80.49 | $80.49 | 249,009 |
| 2018-07-31 | $79.91 | $81.64 | $77.40 | $78.32 | $78.32 | 353,808 |
| 2018-07-30 | $81.65 | $82.79 | $77.20 | $79.40 | $79.40 | 604,286 |
| 2018-07-27 | $82.95 | $84.45 | $81.41 | $81.89 | $81.89 | 527,114 |
| 2018-07-26 | $80.84 | $86.78 | $80.26 | $83.14 | $83.14 | 634,547 |
| 2018-07-25 | $73.44 | $82.15 | $73.44 | $81.57 | $81.57 | 542,325 |
| 2018-07-24 | $77.34 | $77.34 | $72.49 | $73.80 | $73.80 | 429,850 |
| 2018-07-23 | $76.20 | $77.16 | $74.17 | $76.82 | $76.82 | 345,074 |
| 2018-07-20 | $73.59 | $76.59 | $73.17 | $76.51 | $76.51 | 348,132 |
| 2018-07-19 | $78.39 | $78.39 | $69.52 | $73.76 | $73.76 | 584,904 |
| 2018-07-18 | $72.86 | $76.52 | $72.17 | $76.09 | $76.09 | 264,693 |
| 2018-07-17 | $71.15 | $73.69 | $70.28 | $72.91 | $72.91 | 250,233 |
| 2018-07-16 | $71.36 | $72.75 | $70.17 | $71.22 | $71.22 | 212,739 |
| 2018-07-13 | $74.33 | $74.74 | $71.42 | $71.51 | $71.51 | 213,836 |
| 2018-07-12 | $73.18 | $74.37 | $71.64 | $74.33 | $74.33 | 319,992 |
| 2018-07-11 | $70.82 | $73.24 | $69.66 | $72.63 | $72.63 | 196,124 |
| 2018-07-10 | $72.52 | $74.06 | $70.81 | $71.44 | $71.44 | 290,555 |
| 2018-07-09 | $72.32 | $73.70 | $70.02 | $72.45 | $72.45 | 265,680 |
| 2018-07-06 | $69.25 | $71.75 | $67.91 | $71.40 | $71.40 | 238,393 |
| 2018-07-05 | $73.12 | $75.13 | $68.32 | $68.73 | $68.73 | 299,168 |
| 2018-07-03 | $75.88 | $76.30 | $72.49 | $72.86 | $72.86 | 365,407 |
| 2018-07-02 | $70.58 | $75.87 | $70.45 | $75.55 | $75.55 | 355,950 |
| 2018-06-29 | $71.72 | $74.93 | $70.09 | $71.04 | $71.04 | 508,913 |
| 2018-06-28 | $69.87 | $71.84 | $68.11 | $71.28 | $71.28 | 284,970 |
| 2018-06-27 | $75.65 | $76.28 | $69.90 | $70.01 | $70.01 | 475,773 |
| 2018-06-26 | $74.51 | $75.96 | $72.72 | $75.50 | $75.50 | 314,103 |
| 2018-06-25 | $73.73 | $77.57 | $72.62 | $74.49 | $74.49 | 259,053 |
| 2018-06-22 | $72.41 | $76.29 | $70.44 | $74.91 | $74.91 | 558,638 |
| 2018-06-21 | $76.83 | $77.11 | $70.27 | $71.55 | $71.55 | 351,854 |
| 2018-06-20 | $77.18 | $77.90 | $75.74 | $76.57 | $76.57 | 216,502 |
| 2018-06-19 | $79.27 | $80.72 | $75.12 | $76.48 | $76.48 | 311,550 |
| 2018-06-18 | $74.63 | $81.51 | $74.63 | $80.75 | $80.75 | 432,203 |
| 2018-06-15 | $74.00 | $75.63 | $72.79 | $75.25 | $75.25 | 1,157,412 |
| 2018-06-14 | $70.73 | $75.49 | $69.65 | $74.91 | $74.91 | 322,345 |
| 2018-06-13 | $70.66 | $72.09 | $67.63 | $70.54 | $70.54 | 363,745 |
| 2018-06-12 | $70.49 | $71.94 | $69.38 | $70.49 | $70.49 | 318,208 |
| 2018-06-11 | $71.35 | $72.04 | $66.39 | $70.31 | $70.31 | 648,459 |
| 2018-06-08 | $72.69 | $74.32 | $70.51 | $71.33 | $71.33 | 301,237 |
| 2018-06-07 | $76.08 | $76.39 | $71.59 | $72.46 | $72.46 | 335,921 |
| 2018-06-06 | $76.10 | $79.99 | $75.01 | $75.89 | $75.89 | 234,577 |
| 2018-06-05 | $79.57 | $80.32 | $77.90 | $78.58 | $78.58 | 245,952 |
| 2018-06-04 | $76.90 | $79.46 | $75.32 | $79.34 | $79.34 | 393,819 |
| 2018-06-01 | $78.41 | $78.67 | $76.17 | $76.58 | $76.58 | 297,512 |
| 2018-05-31 | $76.85 | $78.98 | $76.59 | $77.80 | $77.80 | 395,199 |
| 2018-05-30 | $77.48 | $79.24 | $74.96 | $76.98 | $76.98 | 222,732 |
| 2018-05-29 | $78.00 | $78.52 | $75.73 | $77.10 | $77.10 | 310,727 |
| 2018-05-25 | $82.17 | $82.17 | $75.00 | $77.90 | $77.90 | 645,060 |
| 2018-05-24 | $81.57 | $83.78 | $78.23 | $82.67 | $82.67 | 440,115 |
| 2018-05-23 | $85.99 | $87.59 | $81.08 | $81.98 | $81.98 | 344,589 |
| 2018-05-22 | $87.68 | $87.68 | $84.59 | $86.20 | $86.20 | 307,069 |
| 2018-05-21 | $87.89 | $89.43 | $86.61 | $86.95 | $86.95 | 207,392 |
| 2018-05-18 | $89.61 | $90.57 | $86.56 | $87.57 | $87.57 | 280,454 |
| 2018-05-17 | $89.28 | $90.20 | $88.25 | $89.39 | $89.39 | 212,487 |
| 2018-05-16 | $89.48 | $90.52 | $88.22 | $88.89 | $88.89 | 308,919 |
| 2018-05-15 | $89.15 | $89.75 | $85.83 | $89.32 | $89.32 | 210,097 |
| 2018-05-14 | $89.72 | $90.23 | $86.98 | $89.74 | $89.74 | 370,072 |
| 2018-05-11 | $88.00 | $91.42 | $86.56 | $89.81 | $89.81 | 538,092 |
| 2018-05-10 | $89.48 | $91.38 | $87.09 | $89.75 | $89.75 | 187,918 |
| 2018-05-09 | $86.42 | $91.57 | $80.96 | $89.70 | $89.70 | 350,681 |
| 2018-05-08 | $89.28 | $89.28 | $85.93 | $88.64 | $88.64 | 235,736 |
| 2018-05-07 | $93.51 | $93.62 | $88.28 | $89.28 | $89.28 | 288,074 |
| 2018-05-04 | $95.04 | $95.04 | $91.54 | $93.63 | $93.63 | 308,177 |
| 2018-05-03 | $93.36 | $96.55 | $92.10 | $94.67 | $94.67 | 253,895 |
| 2018-05-02 | $95.37 | $97.20 | $93.32 | $94.02 | $94.02 | 182,012 |
| 2018-05-01 | $93.66 | $96.65 | $92.68 | $96.33 | $96.33 | 276,434 |
| 2018-04-30 | $94.03 | $97.00 | $93.67 | $93.78 | $93.78 | 268,265 |
| 2018-04-27 | $88.24 | $95.20 | $87.56 | $93.24 | $93.24 | 349,637 |
| 2018-04-26 | $85.76 | $88.73 | $85.18 | $87.78 | $87.78 | 151,292 |
| 2018-04-25 | $87.41 | $88.73 | $84.01 | $85.35 | $85.35 | 313,244 |
| 2018-04-24 | $92.85 | $95.64 | $86.84 | $87.02 | $87.02 | 245,792 |
| 2018-04-23 | $91.98 | $93.93 | $89.55 | $93.15 | $93.15 | 317,188 |
| 2018-04-20 | $90.39 | $92.73 | $90.00 | $91.67 | $91.67 | 218,266 |
| 2018-04-19 | $92.01 | $94.64 | $89.75 | $90.87 | $90.87 | 205,972 |
| 2018-04-18 | $91.69 | $94.76 | $90.50 | $92.62 | $92.62 | 257,193 |
| 2018-04-17 | $87.34 | $92.09 | $86.31 | $91.51 | $91.51 | 217,371 |
| 2018-04-16 | $88.89 | $90.72 | $83.67 | $87.49 | $87.49 | 369,413 |
| 2018-04-13 | $91.31 | $93.73 | $87.13 | $88.20 | $88.20 | 456,202 |
| 2018-04-12 | $89.59 | $93.55 | $89.11 | $91.11 | $91.11 | 325,648 |
| 2018-04-11 | $89.43 | $92.14 | $88.38 | $89.48 | $89.48 | 253,444 |
| 2018-04-10 | $89.05 | $90.99 | $87.41 | $89.49 | $89.49 | 331,544 |
| 2018-04-09 | $85.86 | $92.08 | $85.86 | $88.10 | $88.10 | 405,434 |
| 2018-04-06 | $86.64 | $89.91 | $84.59 | $85.51 | $85.51 | 505,734 |
| 2018-04-05 | $93.88 | $94.44 | $84.75 | $87.32 | $87.32 | 793,396 |
| 2018-04-04 | $84.00 | $95.09 | $78.95 | $94.35 | $94.35 | 1,390,501 |
| 2018-04-03 | $95.08 | $95.99 | $88.63 | $90.04 | $90.04 | 626,477 |
| 2018-04-02 | $104.00 | $108.57 | $90.49 | $94.02 | $94.02 | 698,647 |
| 2018-03-29 | $109.18 | $109.18 | $96.62 | $104.08 | $104.08 | 1,154,590 |
| 2018-03-28 | $107.11 | $109.37 | $94.27 | $108.01 | $108.01 | 812,400 |
| 2018-03-27 | $114.58 | $122.48 | $106.63 | $107.52 | $107.52 | 1,945,767 |
| 2018-03-26 | $112.55 | $114.58 | $108.31 | $113.83 | $113.83 | 628,922 |
| 2018-03-23 | $110.49 | $112.75 | $109.89 | $110.47 | $110.47 | 156,996 |
| 2018-03-22 | $113.36 | $113.36 | $109.77 | $110.13 | $110.13 | 208,688 |
| 2018-03-21 | $114.09 | $120.41 | $113.69 | $114.77 | $114.77 | 194,028 |
| 2018-03-20 | $108.99 | $116.48 | $107.57 | $113.73 | $113.73 | 244,444 |
| 2018-03-19 | $112.55 | $112.55 | $107.26 | $109.42 | $109.42 | 304,336 |
| 2018-03-16 | $111.73 | $114.08 | $109.26 | $112.54 | $112.54 | 602,695 |
| 2018-03-15 | $116.90 | $119.02 | $111.01 | $112.06 | $112.06 | 297,708 |
| 2018-03-14 | $113.21 | $116.70 | $111.67 | $116.17 | $116.17 | 357,102 |
| 2018-03-13 | $113.75 | $115.29 | $111.00 | $113.42 | $113.42 | 347,744 |
| 2018-03-12 | $116.55 | $117.37 | $111.00 | $113.30 | $113.30 | 333,007 |
| 2018-03-09 | $117.59 | $118.93 | $114.29 | $116.87 | $116.87 | 299,576 |
| 2018-03-08 | $123.70 | $124.84 | $116.44 | $117.18 | $117.18 | 197,945 |
| 2018-03-07 | $118.56 | $124.69 | $113.07 | $122.86 | $122.86 | 354,295 |
| 2018-03-06 | $118.76 | $126.53 | $117.30 | $120.05 | $120.05 | 498,019 |
| 2018-03-05 | $128.11 | $133.89 | $118.35 | $118.97 | $118.97 | 374,759 |
| 2018-03-02 | $122.45 | $128.79 | $121.30 | $128.55 | $128.55 | 215,781 |
| 2018-03-01 | $123.13 | $125.14 | $118.51 | $122.89 | $122.89 | 168,520 |
| 2018-02-28 | $125.15 | $127.29 | $122.53 | $122.76 | $122.76 | 139,187 |
| 2018-02-27 | $126.94 | $127.74 | $123.27 | $125.26 | $125.26 | 248,884 |
| 2018-02-26 | $123.55 | $127.29 | $121.52 | $126.38 | $126.38 | 219,029 |
| 2018-02-23 | $119.38 | $123.32 | $118.01 | $123.12 | $123.12 | 125,395 |
| 2018-02-22 | $122.67 | $125.37 | $119.17 | $119.43 | $119.43 | 124,344 |
| 2018-02-21 | $121.06 | $124.49 | $120.12 | $121.05 | $121.05 | 105,557 |
| 2018-02-20 | $127.50 | $134.00 | $120.78 | $121.03 | $121.03 | 223,311 |
| 2018-02-16 | $119.32 | $127.67 | $119.32 | $126.45 | $126.45 | 187,663 |
| 2018-02-15 | $127.23 | $128.35 | $118.22 | $119.86 | $119.86 | 274,857 |
| 2018-02-14 | $113.85 | $132.46 | $113.45 | $124.77 | $124.77 | 479,374 |
| 2018-02-13 | $106.28 | $114.78 | $105.64 | $114.16 | $114.16 | 230,072 |
| 2018-02-12 | $105.53 | $108.00 | $103.60 | $107.29 | $107.29 | 241,172 |
| 2018-02-09 | $105.72 | $106.94 | $97.92 | $104.33 | $104.33 | 299,268 |
| 2018-02-08 | $111.65 | $111.65 | $104.69 | $104.80 | $104.80 | 376,810 |
| 2018-02-07 | $102.40 | $113.76 | $102.40 | $111.93 | $111.93 | 375,514 |
| 2018-02-06 | $95.28 | $102.43 | $91.01 | $102.35 | $102.35 | 384,381 |
| 2018-02-05 | $103.50 | $106.38 | $99.12 | $100.50 | $100.50 | 189,730 |
| 2018-02-02 | $105.04 | $107.99 | $104.70 | $104.81 | $104.81 | 223,556 |
| 2018-02-01 | $105.50 | $107.23 | $103.99 | $105.50 | $105.50 | 229,328 |
| 2018-01-31 | $107.83 | $108.15 | $105.00 | $105.39 | $105.39 | 199,774 |
| 2018-01-30 | $109.28 | $109.93 | $105.45 | $106.69 | $106.69 | 315,569 |
| 2018-01-29 | $107.56 | $110.99 | $107.01 | $110.51 | $110.51 | 370,004 |
| 2018-01-26 | $114.41 | $115.19 | $106.20 | $106.84 | $106.84 | 394,595 |
| 2018-01-25 | $124.98 | $126.23 | $112.47 | $113.51 | $113.51 | 479,412 |
| 2018-01-24 | $115.00 | $118.07 | $113.05 | $116.91 | $116.91 | 260,880 |
| 2018-01-23 | $115.66 | $117.70 | $112.90 | $114.79 | $114.79 | 353,500 |
| 2018-01-22 | $115.99 | $119.90 | $114.19 | $114.78 | $114.78 | 315,061 |
| 2018-01-19 | $110.67 | $116.26 | $110.66 | $114.91 | $114.91 | 385,803 |
| 2018-01-18 | $111.28 | $112.30 | $110.00 | $110.45 | $110.45 | 180,483 |
| 2018-01-17 | $111.20 | $113.74 | $109.91 | $111.56 | $111.56 | 136,755 |
| 2018-01-16 | $113.40 | $116.67 | $109.51 | $110.03 | $110.03 | 242,271 |
| 2018-01-12 | $110.19 | $114.11 | $109.03 | $112.40 | $112.40 | 285,724 |
| 2018-01-11 | $112.13 | $112.27 | $108.72 | $110.20 | $110.20 | 262,730 |
| 2018-01-10 | $103.36 | $114.47 | $103.10 | $111.29 | $111.29 | 824,487 |
| 2018-01-09 | $102.75 | $103.99 | $101.67 | $103.52 | $103.52 | 284,118 |
| 2018-01-08 | $100.65 | $103.98 | $99.36 | $102.57 | $102.57 | 278,530 |
| 2018-01-05 | $103.37 | $104.73 | $100.81 | $101.48 | $101.48 | 311,279 |
| 2018-01-04 | $100.97 | $104.87 | $99.82 | $102.97 | $102.97 | 344,441 |
| 2018-01-03 | $98.29 | $102.21 | $97.86 | $100.98 | $100.98 | 269,400 |
| 2018-01-02 | $101.71 | $103.16 | $98.18 | $100.58 | $100.58 | 359,326 |
| 2017-12-29 | $100.50 | $102.01 | $98.58 | $100.72 | $100.72 | 242,171 |
| 2017-12-28 | $101.03 | $102.63 | $99.51 | $100.34 | $100.34 | 203,262 |
| 2017-12-27 | $100.02 | $101.80 | $99.52 | $100.80 | $100.80 | 431,622 |
| 2017-12-26 | $98.29 | $100.54 | $95.72 | $100.02 | $100.02 | 213,305 |
| 2017-12-22 | $93.36 | $99.00 | $93.36 | $98.57 | $98.57 | 285,594 |
| 2017-12-21 | $91.87 | $94.11 | $91.63 | $93.90 | $93.90 | 280,000 |
| 2017-12-20 | $92.78 | $92.78 | $90.64 | $91.83 | $91.83 | 193,490 |
| 2017-12-19 | $92.45 | $93.85 | $91.05 | $92.00 | $92.00 | 244,736 |
| 2017-12-18 | $94.42 | $95.66 | $90.53 | $91.92 | $91.92 | 431,284 |
| 2017-12-15 | $88.91 | $93.41 | $85.22 | $91.96 | $91.96 | 1,927,794 |
| 2017-12-14 | $88.31 | $89.99 | $86.62 | $88.75 | $88.75 | 293,930 |
| 2017-12-13 | $86.84 | $89.09 | $85.04 | $88.02 | $88.02 | 373,260 |
| 2017-12-12 | $88.12 | $88.99 | $83.98 | $87.11 | $87.11 | 433,042 |
| 2017-12-11 | $87.79 | $89.79 | $86.25 | $87.95 | $87.95 | 271,198 |
| 2017-12-08 | $89.76 | $90.80 | $86.25 | $87.84 | $87.84 | 207,048 |
| 2017-12-07 | $82.24 | $89.89 | $82.24 | $88.82 | $88.82 | 571,245 |
| 2017-12-06 | $84.31 | $85.26 | $81.53 | $81.95 | $81.95 | 185,057 |
| 2017-12-05 | $85.65 | $87.74 | $84.64 | $84.72 | $84.72 | 196,912 |
| 2017-12-04 | $85.87 | $87.57 | $82.58 | $85.42 | $85.42 | 269,038 |
| 2017-12-01 | $84.73 | $88.17 | $81.78 | $84.39 | $84.39 | 178,353 |
| 2017-11-30 | $80.71 | $85.80 | $80.42 | $84.05 | $84.05 | 431,701 |
| 2017-11-29 | $82.01 | $84.58 | $78.00 | $79.77 | $79.77 | 343,722 |
| 2017-11-28 | $80.45 | $81.83 | $77.33 | $81.54 | $81.54 | 410,276 |
| 2017-11-27 | $81.33 | $83.08 | $78.25 | $79.78 | $79.78 | 321,746 |
| 2017-11-24 | $78.57 | $83.50 | $78.48 | $81.46 | $81.46 | 201,613 |
| 2017-11-22 | $79.51 | $81.85 | $77.30 | $78.18 | $78.18 | 203,714 |
| 2017-11-21 | $75.53 | $79.45 | $75.15 | $79.23 | $79.23 | 297,320 |
| 2017-11-20 | $76.64 | $77.00 | $74.07 | $75.26 | $75.26 | 295,797 |
| 2017-11-17 | $74.54 | $79.18 | $74.54 | $76.64 | $76.64 | 340,201 |
| 2017-11-16 | $72.05 | $78.98 | $72.05 | $74.86 | $74.86 | 507,019 |
| 2017-11-15 | $71.81 | $72.12 | $69.69 | $71.89 | $71.89 | 254,963 |
| 2017-11-14 | $71.71 | $73.88 | $69.27 | $71.08 | $71.08 | 445,868 |
| 2017-11-13 | $66.33 | $71.70 | $66.28 | $71.23 | $71.23 | 382,858 |
| 2017-11-10 | $67.30 | $68.10 | $65.93 | $66.50 | $66.50 | 199,959 |
| 2017-11-09 | $66.01 | $69.62 | $64.72 | $67.10 | $67.10 | 327,680 |
| 2017-11-08 | $65.16 | $66.81 | $64.88 | $65.59 | $65.59 | 198,928 |
| 2017-11-07 | $65.69 | $65.91 | $63.76 | $65.36 | $65.36 | 178,708 |
| 2017-11-06 | $65.28 | $66.44 | $64.00 | $64.77 | $64.77 | 124,332 |
| 2017-11-03 | $66.00 | $67.49 | $64.53 | $64.97 | $64.97 | 182,958 |
| 2017-11-02 | $65.18 | $67.00 | $64.71 | $66.00 | $66.00 | 243,342 |
| 2017-11-01 | $66.14 | $67.04 | $63.82 | $64.95 | $64.95 | 215,385 |
| 2017-10-31 | $65.67 | $67.24 | $64.40 | $66.03 | $66.03 | 183,601 |
| 2017-10-30 | $64.51 | $66.28 | $63.94 | $65.49 | $65.49 | 143,322 |
| 2017-10-27 | $67.62 | $68.21 | $64.35 | $64.72 | $64.72 | 555,589 |
| 2017-10-26 | $66.00 | $68.94 | $65.03 | $67.81 | $67.81 | 466,791 |
| 2017-10-25 | $64.51 | $66.93 | $64.35 | $66.57 | $66.57 | 327,616 |
| 2017-10-24 | $65.08 | $65.67 | $64.00 | $64.84 | $64.84 | 248,265 |
| 2017-10-23 | $65.18 | $66.20 | $64.09 | $64.52 | $64.52 | 347,441 |
| 2017-10-20 | $67.38 | $67.38 | $62.75 | $64.67 | $64.67 | 240,327 |
| 2017-10-19 | $62.64 | $66.82 | $62.64 | $66.74 | $66.74 | 383,844 |
| 2017-10-18 | $65.33 | $65.33 | $60.43 | $63.44 | $63.44 | 540,594 |
| 2017-10-17 | $66.70 | $68.18 | $65.47 | $65.52 | $65.52 | 761,186 |
| 2017-10-16 | $69.95 | $70.04 | $66.25 | $66.72 | $66.72 | 797,433 |
| 2017-10-13 | $70.85 | $72.15 | $68.45 | $69.55 | $69.55 | 2,051,281 |
| 2017-10-12 | $70.10 | $72.84 | $69.10 | $70.80 | $70.80 | 433,438 |
| 2017-10-11 | $70.10 | $74.00 | $67.10 | $69.94 | $69.94 | 1,201,227 |
| 2017-10-10 | $53.21 | $70.48 | $50.00 | $70.41 | $70.41 | 5,820,321 |
| 2017-10-09 | $35.42 | $35.63 | $34.56 | $35.00 | $35.00 | 169,271 |
| 2017-10-06 | $35.96 | $36.31 | $34.98 | $35.68 | $35.68 | 235,100 |
| 2017-10-05 | $35.37 | $35.97 | $34.89 | $35.95 | $35.95 | 123,518 |
| 2017-10-04 | $35.15 | $35.43 | $34.73 | $35.21 | $35.21 | 157,757 |
| 2017-10-03 | $35.50 | $35.80 | $34.63 | $35.30 | $35.30 | 212,865 |
| 2017-10-02 | $35.13 | $35.80 | $35.00 | $35.54 | $35.54 | 205,870 |
| 2017-09-29 | $34.44 | $35.15 | $34.44 | $34.95 | $34.95 | 214,849 |
| 2017-09-28 | $34.50 | $34.91 | $33.92 | $34.71 | $34.71 | 96,324 |
| 2017-09-27 | $34.00 | $35.34 | $33.76 | $34.38 | $34.38 | 181,007 |
| 2017-09-26 | $34.01 | $34.01 | $33.62 | $33.74 | $33.74 | 89,576 |
| 2017-09-25 | $33.80 | $34.60 | $33.57 | $34.01 | $34.01 | 247,503 |
| 2017-09-22 | $34.70 | $34.71 | $33.85 | $34.10 | $34.10 | 109,719 |
| 2017-09-21 | $34.70 | $35.06 | $34.25 | $34.53 | $34.53 | 108,622 |
| 2017-09-20 | $35.37 | $35.80 | $34.16 | $34.65 | $34.65 | 149,545 |
| 2017-09-19 | $35.81 | $35.96 | $34.23 | $34.78 | $34.78 | 252,563 |
| 2017-09-18 | $32.96 | $37.62 | $32.16 | $35.80 | $35.80 | 1,021,381 |
| 2017-09-15 | $32.04 | $32.21 | $30.84 | $32.07 | $32.07 | 968,125 |
| 2017-09-14 | $32.40 | $32.61 | $31.30 | $31.45 | $31.45 | 423,130 |
| 2017-09-13 | $32.17 | $33.00 | $31.50 | $32.59 | $32.59 | 333,618 |
| 2017-09-12 | $32.40 | $33.58 | $31.88 | $32.09 | $32.09 | 338,403 |
| 2017-09-11 | $32.02 | $32.47 | $31.50 | $32.40 | $32.40 | 466,560 |
| 2017-09-08 | $31.66 | $32.10 | $31.30 | $31.84 | $31.84 | 296,991 |
| 2017-09-07 | $30.60 | $32.05 | $30.58 | $31.68 | $31.68 | 725,345 |
| 2017-09-06 | $29.36 | $31.00 | $29.36 | $30.56 | $30.56 | 347,442 |
| 2017-09-05 | $29.40 | $30.05 | $27.75 | $29.42 | $29.42 | 370,709 |
| 2017-09-01 | $27.95 | $30.00 | $27.64 | $29.58 | $29.58 | 251,361 |
| 2017-08-31 | $26.00 | $28.03 | $25.96 | $27.97 | $27.97 | 251,422 |
| 2017-08-30 | $25.05 | $25.79 | $24.93 | $25.77 | $25.77 | 125,465 |
| 2017-08-29 | $24.49 | $25.80 | $24.00 | $25.18 | $25.18 | 170,214 |
| 2017-08-28 | $23.79 | $24.83 | $23.61 | $24.67 | $24.67 | 91,851 |
| 2017-08-25 | $22.59 | $23.96 | $22.31 | $23.85 | $23.85 | 253,944 |
| 2017-08-24 | $21.33 | $22.65 | $21.05 | $22.28 | $22.28 | 154,623 |
| 2017-08-23 | $21.21 | $21.54 | $21.08 | $21.13 | $21.13 | 79,358 |
| 2017-08-22 | $21.20 | $21.68 | $20.89 | $21.45 | $21.45 | 98,722 |
| 2017-08-21 | $22.10 | $22.10 | $21.00 | $21.19 | $21.19 | 699,868 |
| 2017-08-18 | $21.07 | $22.88 | $21.00 | $22.06 | $22.06 | 184,578 |
| 2017-08-17 | $21.23 | $21.97 | $20.80 | $21.29 | $21.29 | 756,894 |
| 2017-08-16 | $20.64 | $21.30 | $20.49 | $21.26 | $21.26 | 287,671 |
| 2017-08-15 | $21.72 | $21.99 | $20.12 | $20.68 | $20.68 | 411,228 |
| 2017-08-14 | $22.28 | $22.46 | $21.52 | $21.63 | $21.63 | 104,557 |
| 2017-08-11 | $22.80 | $22.84 | $21.07 | $21.99 | $21.99 | 290,444 |
| 2017-08-10 | $21.86 | $22.50 | $21.04 | $21.48 | $21.48 | 224,646 |
| 2017-08-09 | $21.32 | $22.14 | $21.17 | $21.81 | $21.81 | 115,457 |
| 2017-08-08 | $22.96 | $22.96 | $21.37 | $21.53 | $21.53 | 128,321 |
| 2017-08-07 | $22.00 | $23.12 | $21.10 | $22.78 | $22.78 | 645,430 |
| 2017-08-04 | $21.59 | $22.59 | $21.00 | $21.97 | $21.97 | 158,895 |
| 2017-08-03 | $22.86 | $24.09 | $21.30 | $21.61 | $21.61 | 222,108 |
| 2017-08-02 | $23.69 | $24.30 | $22.83 | $23.27 | $23.27 | 124,848 |
| 2017-08-01 | $24.41 | $24.45 | $23.05 | $23.93 | $23.93 | 174,107 |
| 2017-07-31 | $24.50 | $25.10 | $24.02 | $24.33 | $24.33 | 137,782 |
| 2017-07-28 | $25.26 | $26.41 | $24.42 | $24.50 | $24.50 | 119,337 |
| 2017-07-27 | $25.78 | $26.41 | $24.72 | $25.53 | $25.53 | 394,429 |
| 2017-07-26 | $27.90 | $28.00 | $23.57 | $25.77 | $25.77 | 351,694 |
| 2017-07-25 | $30.25 | $30.25 | $27.90 | $27.90 | $27.90 | 219,776 |
| 2017-07-24 | $27.20 | $30.71 | $27.13 | $30.55 | $30.55 | 50,375 |
| 2017-07-21 | $27.38 | $27.86 | $27.04 | $27.26 | $27.26 | 28,009 |
| 2017-07-20 | $27.01 | $27.39 | $26.75 | $27.10 | $27.10 | 22,950 |
| 2017-07-19 | $26.91 | $27.42 | $26.20 | $27.23 | $27.23 | 28,202 |
| 2017-07-18 | $27.23 | $28.12 | $26.20 | $26.91 | $26.91 | 28,548 |
| 2017-07-17 | $26.20 | $28.45 | $26.20 | $27.83 | $27.83 | 58,430 |
| 2017-07-14 | $25.92 | $27.12 | $25.69 | $26.26 | $26.26 | 46,374 |
| 2017-07-13 | $25.30 | $26.23 | $25.13 | $26.15 | $26.15 | 48,679 |
| 2017-07-12 | $24.95 | $25.94 | $24.80 | $25.43 | $25.43 | 45,404 |
| 2017-07-11 | $24.46 | $25.04 | $24.00 | $24.71 | $24.71 | 42,062 |
| 2017-07-10 | $23.98 | $24.94 | $23.80 | $24.26 | $24.26 | 26,135 |
| 2017-07-07 | $24.20 | $24.31 | $24.00 | $24.28 | $24.28 | 20,872 |
| 2017-07-06 | $23.95 | $24.51 | $23.94 | $24.20 | $24.20 | 18,681 |
| 2017-07-05 | $24.66 | $24.66 | $23.88 | $24.10 | $24.10 | 45,925 |
| 2017-07-03 | $24.63 | $25.25 | $24.28 | $25.01 | $25.01 | 11,599 |
| 2017-06-30 | $23.88 | $25.08 | $23.77 | $23.93 | $23.93 | 29,270 |
| 2017-06-29 | $24.45 | $25.40 | $24.24 | $24.81 | $24.81 | 34,223 |
| 2017-06-28 | $24.50 | $25.23 | $24.29 | $24.97 | $24.97 | 38,972 |
| 2017-06-27 | $24.76 | $26.20 | $24.60 | $24.81 | $24.81 | 48,691 |
| 2017-06-26 | $24.73 | $25.40 | $24.04 | $25.19 | $25.19 | 51,794 |
| 2017-06-23 | $24.00 | $24.91 | $23.50 | $24.89 | $24.89 | 97,569 |
| 2017-06-22 | $23.55 | $24.12 | $23.28 | $24.05 | $24.05 | 125,626 |
| 2017-06-21 | $24.00 | $24.03 | $23.21 | $23.40 | $23.40 | 120,137 |
| 2017-06-20 | $24.30 | $24.65 | $23.83 | $24.14 | $24.14 | 47,968 |
| 2017-06-19 | $23.83 | $24.55 | $23.66 | $24.14 | $24.14 | 53,237 |
| 2017-06-16 | $22.97 | $24.65 | $22.54 | $23.72 | $23.72 | 100,985 |
| 2017-06-15 | $22.88 | $24.17 | $22.37 | $23.40 | $23.40 | 95,153 |
| 2017-06-14 | $22.16 | $23.48 | $21.70 | $23.14 | $23.14 | 44,330 |
| 2017-06-13 | $22.09 | $22.58 | $21.51 | $22.33 | $22.33 | 28,100 |
| 2017-06-12 | $22.62 | $22.85 | $21.73 | $22.05 | $22.05 | 61,560 |
| 2017-06-09 | $22.65 | $23.29 | $22.02 | $22.45 | $22.45 | 86,534 |
| 2017-06-08 | $19.14 | $22.90 | $19.14 | $22.65 | $22.65 | 75,617 |
| 2017-06-07 | $23.02 | $23.34 | $18.15 | $19.29 | $19.29 | 165,088 |
| 2017-06-06 | $22.45 | $23.74 | $22.45 | $23.01 | $23.01 | 51,649 |
| 2017-06-05 | $24.95 | $26.20 | $22.07 | $22.43 | $22.43 | 96,460 |
| 2017-06-02 | $24.63 | $25.67 | $24.63 | $25.06 | $25.06 | 68,969 |
| 2017-06-01 | $26.03 | $26.31 | $24.02 | $24.82 | $24.82 | 80,022 |
| 2017-05-31 | $27.38 | $27.38 | $25.03 | $25.59 | $25.59 | 53,708 |
| 2017-05-30 | $25.47 | $26.19 | $25.43 | $25.99 | $25.99 | 8,851 |
| 2017-05-26 | $26.15 | $26.55 | $25.55 | $25.70 | $25.70 | 56,587 |
| 2017-05-25 | $26.15 | $26.94 | $26.15 | $26.70 | $26.70 | 86,650 |
| 2017-05-24 | $27.27 | $27.36 | $26.08 | $26.42 | $26.42 | 51,756 |
| 2017-05-23 | $26.35 | $27.50 | $26.35 | $27.29 | $27.29 | 29,679 |
| 2017-05-22 | $26.75 | $26.93 | $26.54 | $26.91 | $26.91 | 11,059 |
| 2017-05-19 | $26.48 | $27.22 | $26.48 | $26.90 | $26.90 | 14,695 |
| 2017-05-18 | $26.12 | $28.00 | $25.64 | $26.64 | $26.64 | 43,346 |
| 2017-05-17 | $27.33 | $27.48 | $26.35 | $26.74 | $26.74 | 67,161 |
| 2017-05-16 | $26.80 | $27.69 | $26.46 | $27.55 | $27.55 | 72,627 |
| 2017-05-15 | $26.28 | $26.39 | $25.69 | $26.39 | $26.39 | 41,825 |
| 2017-05-12 | $26.12 | $26.78 | $25.68 | $26.29 | $26.29 | 44,211 |
| 2017-05-11 | $26.08 | $26.92 | $25.60 | $26.68 | $26.68 | 98,752 |
| 2017-05-10 | $25.89 | $25.89 | $25.64 | $25.64 | $25.64 | 1,985 |
| 2017-05-09 | $26.07 | $26.36 | $24.28 | $25.81 | $25.81 | 39,129 |
| 2017-05-08 | $25.90 | $26.37 | $25.70 | $26.08 | $26.08 | 15,584 |
| 2017-05-05 | $25.64 | $26.73 | $25.06 | $26.14 | $26.14 | 16,420 |
| 2017-05-04 | $25.35 | $26.52 | $25.35 | $25.79 | $25.79 | 21,456 |
| 2017-05-03 | $25.81 | $27.05 | $24.70 | $26.10 | $26.10 | 29,207 |
| 2017-05-02 | $26.40 | $27.28 | $25.60 | $26.24 | $26.24 | 20,073 |
| 2017-05-01 | $26.53 | $26.53 | $24.57 | $26.22 | $26.22 | 15,980 |
| 2017-04-28 | $27.01 | $27.80 | $26.53 | $26.68 | $26.68 | 39,931 |
| 2017-04-27 | $26.95 | $27.35 | $25.53 | $26.95 | $26.95 | 56,716 |
| 2017-04-26 | $25.29 | $27.62 | $25.20 | $26.80 | $26.80 | 53,225 |
| 2017-04-25 | $24.68 | $25.90 | $24.18 | $25.39 | $25.39 | 76,997 |
| 2017-04-24 | $24.81 | $25.05 | $24.07 | $24.78 | $24.78 | 74,750 |
| 2017-04-21 | $24.58 | $25.47 | $24.31 | $24.52 | $24.52 | 64,723 |
| 2017-04-20 | $24.86 | $25.39 | $24.50 | $24.67 | $24.67 | 36,854 |
| 2017-04-19 | $24.50 | $24.96 | $24.20 | $24.64 | $24.64 | 62,766 |
| 2017-04-18 | $25.00 | $25.63 | $23.64 | $24.28 | $24.28 | 111,353 |
| 2017-04-17 | $25.00 | $25.66 | $24.33 | $24.95 | $24.95 | 66,319 |
| 2017-04-13 | $25.14 | $25.14 | $24.44 | $24.74 | $24.74 | 11,165 |
| 2017-04-12 | $25.15 | $25.92 | $24.97 | $25.38 | $25.38 | 52,474 |
| 2017-04-11 | $25.17 | $25.25 | $23.51 | $25.00 | $25.00 | 59,800 |
| 2017-04-10 | $24.89 | $25.74 | $24.50 | $25.11 | $25.11 | 42,743 |
| 2017-04-07 | $25.09 | $25.22 | $23.84 | $24.69 | $24.69 | 46,244 |
| 2017-04-06 | $25.46 | $25.56 | $22.40 | $24.89 | $24.89 | 68,302 |
| 2017-04-05 | $27.29 | $27.29 | $25.58 | $25.98 | $25.98 | 121,545 |
| 2017-04-04 | $27.89 | $28.40 | $27.00 | $27.29 | $27.29 | 116,274 |
| 2017-04-03 | $27.70 | $28.23 | $27.58 | $27.90 | $27.90 | 62,177 |
| 2017-03-31 | $29.17 | $29.50 | $27.38 | $27.75 | $27.75 | 524,714 |
| 2017-03-30 | $28.00 | $29.96 | $28.00 | $28.78 | $28.78 | 118,372 |
| 2017-03-29 | $27.91 | $28.42 | $27.41 | $27.88 | $27.88 | 67,431 |
| 2017-03-28 | $27.60 | $28.22 | $27.29 | $27.70 | $27.70 | 61,357 |
| 2017-03-27 | $27.53 | $28.23 | $27.05 | $27.53 | $27.53 | 106,158 |
| 2017-03-24 | $27.30 | $27.99 | $26.71 | $27.74 | $27.74 | 65,480 |
| 2017-03-23 | $27.00 | $28.00 | $26.90 | $27.60 | $27.60 | 84,373 |
| 2017-03-22 | $27.54 | $27.94 | $26.68 | $27.03 | $27.03 | 33,874 |
| 2017-03-21 | $27.35 | $27.80 | $27.02 | $27.52 | $27.52 | 100,604 |
| 2017-03-20 | $26.60 | $27.95 | $26.60 | $27.39 | $27.39 | 81,675 |
| 2017-03-17 | $26.70 | $27.08 | $26.36 | $26.52 | $26.52 | 303,745 |
| 2017-03-16 | $26.14 | $26.92 | $25.90 | $26.53 | $26.53 | 144,960 |
| 2017-03-15 | $26.24 | $26.61 | $25.61 | $25.93 | $25.93 | 81,509 |
| 2017-03-14 | $25.55 | $27.79 | $24.29 | $26.39 | $26.39 | 133,988 |
| 2017-03-13 | $23.60 | $26.60 | $23.00 | $25.56 | $25.56 | 97,047 |
| 2017-03-10 | $23.48 | $23.53 | $22.90 | $23.20 | $23.20 | 77,377 |
| 2017-03-09 | $22.97 | $24.12 | $22.59 | $23.10 | $23.10 | 45,309 |
| 2017-03-08 | $24.22 | $24.50 | $22.38 | $22.95 | $22.95 | 96,201 |
| 2017-03-07 | $23.10 | $24.22 | $23.10 | $23.85 | $23.85 | 45,063 |
| 2017-03-06 | $22.83 | $23.50 | $22.83 | $23.00 | $23.00 | 108,954 |
| 2017-03-03 | $23.00 | $23.65 | $22.25 | $22.66 | $22.66 | 78,771 |
| 2017-03-02 | $23.05 | $23.53 | $21.93 | $22.78 | $22.78 | 86,081 |
| 2017-03-01 | $23.85 | $24.05 | $22.51 | $23.07 | $23.07 | 95,492 |
| 2017-02-28 | $23.79 | $24.30 | $23.63 | $23.85 | $23.85 | 53,138 |
| 2017-02-27 | $24.74 | $24.74 | $23.42 | $24.00 | $24.00 | 113,976 |
| 2017-02-24 | $22.30 | $26.41 | $22.30 | $24.60 | $24.60 | 119,067 |
| 2017-02-23 | $23.42 | $23.94 | $22.45 | $23.57 | $23.57 | 223,257 |
| 2017-02-22 | $24.40 | $24.40 | $22.89 | $23.15 | $23.15 | 194,855 |
| 2017-02-21 | $24.25 | $25.43 | $23.51 | $23.73 | $23.73 | 131,093 |
| 2017-02-17 | $23.14 | $23.89 | $21.68 | $23.89 | $23.89 | 80,783 |
| 2017-02-16 | $24.00 | $24.95 | $22.16 | $22.55 | $22.55 | 134,821 |
| 2017-02-15 | $23.23 | $23.72 | $22.40 | $23.50 | $23.50 | 81,272 |
| 2017-02-14 | $23.41 | $23.59 | $22.65 | $23.59 | $23.59 | 64,589 |
| 2017-02-13 | $22.50 | $23.43 | $22.22 | $23.17 | $23.17 | 105,717 |
| 2017-02-10 | $20.76 | $22.60 | $19.72 | $22.52 | $22.52 | 133,194 |
| 2017-02-09 | $20.00 | $20.25 | $19.55 | $20.15 | $20.15 | 55,570 |
| 2017-02-08 | $18.48 | $20.00 | $18.39 | $19.81 | $19.81 | 65,796 |
| 2017-02-07 | $19.33 | $19.50 | $18.18 | $18.54 | $18.54 | 29,829 |
| 2017-02-06 | $17.89 | $19.50 | $17.56 | $18.84 | $18.84 | 128,734 |
| 2017-02-03 | $16.99 | $18.14 | $16.49 | $17.53 | $17.53 | 38,279 |
| 2017-02-02 | $16.82 | $17.00 | $16.06 | $16.90 | $16.90 | 55,813 |
| 2017-02-01 | $17.26 | $17.26 | $16.59 | $16.62 | $16.62 | 102,465 |
| 2017-01-31 | $17.05 | $17.11 | $16.80 | $16.95 | $16.95 | 51,614 |
| 2017-01-30 | $17.16 | $17.71 | $17.05 | $17.16 | $17.16 | 86,925 |
| 2017-01-27 | $16.81 | $18.35 | $16.38 | $17.53 | $17.53 | 264,068 |
| 2017-01-26 | $16.00 | $17.72 | $15.17 | $17.00 | $17.00 | 3,318,286 |
AnaptysBio Inc (ANAB) News Headlines
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Costco, Apple, Snowflake, Meta, Nike, Disney, Airbnb & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com April 11, 2024Recent AnaptysBio Inc (ANAB) News
Similar Companies to AnaptysBio Inc (ANAB) 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 |