Apellis Pharmaceuticals Inc (APLS) Exchange: NASDAQ
Data as of May 2, 2025
$17.49 ($-0.05) -0.29%
Apellis Pharmaceuticals Inc - Daily Information
Click for more stock information on Apellis Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.35 |
| Previous Close | $17.49 |
| High | $17.59 |
| Low | $16.98 |
| Adjusted Open | $17.35 |
| Previous Adjusted Close | $17.49 |
| Adjusted High | $17.59 |
| Adjusted Low | $16.98 |
About Apellis Pharmaceuticals Inc (APLS)
Apellis Pharmaceuticals Inc (APLS) is a clinical-stage biopharmaceutical company focused on developing novel therapies to treat patients afflicted with complement-mediated diseases. The company was founded in 2015 and is headquartered in Waltham, MA. Using their proprietary technology, the company is developing a pipeline of novel therapeutic drug candidates targeting the Complement C3 protein, which plays a role in over 38 conditions including geographic Atrophy, Paroxysmal Nocturnal Hemoglobinuria (PNH), and Lupus Nephritis. The company has been actively developing and advancing its pipeline of therapy candidates, most recently recently receiving FDA Fast Track designation for its lead candidate, APL-2, for the treatment of Geographic Atrophy. The company has rapidly grown since its founding in 2015, raising a total of $344.8M in venture capital in 2020 and launching an initial public offering (IPO) in July 2019. In 2020, Apellis announced that its lead candidate APL-2 had completed its first Phase 3 clinical trial with positive results and is currently on track for potential reaching its first product approval. As of 2021, Apellis Pharmaceuticals Inc. employs approximately 350 people throughout their US locations.
Invest in Apellis Pharmaceuticals Inc (APLS)
Historical Stock Data for Apellis Pharmaceuticals Inc (APLS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $17.35 | $17.59 | $16.98 | $17.49 | $17.49 | 2,870,339 |
| 2025-04-24 | $17.60 | $17.95 | $17.29 | $17.54 | $17.54 | 1,806,041 |
| 2025-04-23 | $17.93 | $18.36 | $17.46 | $17.49 | $17.49 | 1,866,333 |
| 2025-04-22 | $18.22 | $18.36 | $17.02 | $17.37 | $17.37 | 2,769,908 |
| 2025-04-21 | $18.00 | $18.72 | $17.68 | $18.03 | $18.03 | 1,791,414 |
| 2025-04-17 | $18.09 | $18.55 | $18.06 | $18.20 | $18.20 | 2,455,500 |
| 2025-04-16 | $18.73 | $19.09 | $18.00 | $18.16 | $18.16 | 1,699,940 |
| 2025-04-15 | $19.17 | $19.71 | $18.71 | $18.97 | $18.97 | 1,801,982 |
| 2025-04-14 | $19.66 | $19.67 | $18.61 | $19.33 | $19.33 | 2,604,701 |
| 2025-04-11 | $18.71 | $19.46 | $18.38 | $19.42 | $19.42 | 2,056,663 |
| 2025-04-10 | $18.87 | $19.24 | $17.49 | $18.79 | $18.79 | 3,641,493 |
| 2025-04-09 | $18.24 | $20.19 | $17.72 | $19.61 | $19.61 | 2,905,408 |
| 2025-04-08 | $20.30 | $20.48 | $18.39 | $18.70 | $18.70 | 4,160,090 |
| 2025-04-07 | $19.05 | $19.90 | $18.21 | $19.80 | $19.80 | 3,082,475 |
| 2025-04-04 | $22.80 | $23.10 | $19.76 | $19.97 | $19.97 | 3,491,369 |
| 2025-04-03 | $22.24 | $23.23 | $22.00 | $22.52 | $22.52 | 2,652,275 |
| 2025-04-02 | $22.53 | $23.10 | $21.92 | $23.00 | $23.00 | 2,997,518 |
| 2025-04-01 | $21.77 | $23.77 | $21.77 | $22.68 | $22.68 | 4,911,759 |
| 2025-03-31 | $23.67 | $24.00 | $21.70 | $21.87 | $21.87 | 2,395,151 |
| 2025-03-28 | $24.30 | $24.36 | $23.64 | $24.27 | $24.27 | 3,800,445 |
| 2025-03-27 | $23.85 | $24.88 | $23.44 | $24.28 | $24.28 | 2,791,866 |
| 2025-03-26 | $23.77 | $23.90 | $23.25 | $23.79 | $23.79 | 1,683,392 |
| 2025-03-25 | $24.38 | $24.43 | $23.37 | $23.76 | $23.76 | 1,488,868 |
| 2025-03-24 | $24.31 | $24.63 | $24.02 | $24.26 | $24.26 | 1,911,953 |
| 2025-03-21 | $24.01 | $24.58 | $23.90 | $24.14 | $24.14 | 2,736,427 |
| 2025-03-20 | $24.78 | $25.13 | $24.13 | $24.15 | $24.15 | 2,668,744 |
| 2025-03-19 | $24.70 | $25.58 | $24.17 | $24.81 | $24.81 | 1,910,752 |
| 2025-03-18 | $24.83 | $25.03 | $24.12 | $24.41 | $24.41 | 1,653,144 |
| 2025-03-17 | $24.70 | $25.34 | $24.43 | $25.11 | $25.11 | 999,959 |
| 2025-03-14 | $24.63 | $24.81 | $24.12 | $24.66 | $24.66 | 1,399,010 |
| 2025-03-13 | $25.03 | $25.28 | $24.27 | $24.37 | $24.37 | 1,511,372 |
| 2025-03-12 | $25.70 | $25.91 | $25.15 | $25.18 | $25.18 | 1,281,593 |
| 2025-03-11 | $25.14 | $25.75 | $24.78 | $25.52 | $25.52 | 1,399,572 |
| 2025-03-10 | $25.05 | $25.44 | $24.49 | $25.14 | $25.14 | 1,311,064 |
| 2025-03-07 | $25.00 | $25.49 | $24.43 | $25.04 | $25.04 | 1,520,174 |
| 2025-03-06 | $25.60 | $25.98 | $25.09 | $25.32 | $25.32 | 1,186,955 |
| 2025-03-05 | $25.21 | $26.15 | $24.75 | $26.00 | $26.00 | 1,193,127 |
| 2025-03-04 | $24.17 | $25.56 | $23.77 | $25.05 | $25.05 | 1,630,638 |
| 2025-03-03 | $24.80 | $25.33 | $23.81 | $24.06 | $24.06 | 2,315,955 |
| 2025-02-28 | $26.00 | $26.05 | $24.33 | $25.15 | $25.15 | 2,958,362 |
| 2025-02-27 | $26.58 | $27.54 | $26.00 | $26.00 | $26.00 | 2,500,423 |
| 2025-02-26 | $27.20 | $28.14 | $26.28 | $26.33 | $26.33 | 1,751,895 |
| 2025-02-25 | $27.68 | $27.68 | $26.56 | $26.90 | $26.90 | 1,805,145 |
| 2025-02-24 | $27.51 | $27.70 | $26.95 | $27.41 | $27.41 | 1,544,812 |
| 2025-02-21 | $28.68 | $28.98 | $27.46 | $27.52 | $27.52 | 1,335,384 |
| 2025-02-20 | $28.54 | $28.92 | $27.92 | $28.35 | $28.35 | 1,610,664 |
| 2025-02-19 | $27.89 | $28.46 | $27.89 | $28.39 | $28.39 | 1,042,119 |
| 2025-02-18 | $27.55 | $28.59 | $27.45 | $28.18 | $28.18 | 1,351,259 |
| 2025-02-14 | $27.77 | $28.23 | $27.02 | $27.40 | $27.40 | 1,287,867 |
| 2025-02-13 | $28.67 | $28.68 | $26.84 | $27.46 | $27.46 | 2,441,194 |
| 2025-02-12 | $27.82 | $28.54 | $27.61 | $28.51 | $28.51 | 925,426 |
| 2025-02-11 | $28.68 | $29.14 | $28.37 | $28.53 | $28.53 | 794,818 |
| 2025-02-10 | $29.69 | $29.69 | $28.55 | $28.68 | $28.68 | 1,816,880 |
| 2025-02-07 | $30.00 | $30.26 | $29.03 | $29.39 | $29.39 | 880,489 |
| 2025-02-06 | $30.39 | $30.53 | $29.53 | $30.20 | $30.20 | 1,413,368 |
| 2025-02-05 | $29.17 | $30.60 | $29.08 | $30.37 | $30.37 | 1,988,990 |
| 2025-02-04 | $28.59 | $29.13 | $28.23 | $28.78 | $28.78 | 1,521,256 |
| 2025-02-03 | $28.36 | $28.83 | $27.91 | $28.49 | $28.49 | 1,502,024 |
| 2025-01-31 | $30.30 | $30.60 | $28.97 | $29.01 | $29.01 | 1,459,378 |
| 2025-01-30 | $29.70 | $30.50 | $29.41 | $30.39 | $30.39 | 1,070,153 |
| 2025-01-29 | $29.29 | $29.81 | $29.11 | $29.47 | $29.47 | 1,178,488 |
| 2025-01-28 | $29.97 | $30.11 | $28.72 | $29.28 | $29.28 | 2,589,526 |
| 2025-01-27 | $30.13 | $30.80 | $29.36 | $29.79 | $29.79 | 1,669,572 |
| 2025-01-24 | $30.74 | $30.91 | $29.67 | $30.00 | $30.00 | 1,530,766 |
| 2025-01-23 | $30.24 | $31.17 | $30.23 | $30.76 | $30.76 | 1,345,264 |
| 2025-01-22 | $30.02 | $30.84 | $29.96 | $30.39 | $30.39 | 1,315,469 |
| 2025-01-21 | $30.26 | $30.52 | $29.39 | $30.13 | $30.13 | 1,461,293 |
| 2025-01-17 | $30.03 | $30.35 | $29.61 | $29.94 | $29.94 | 1,510,920 |
| 2025-01-16 | $29.15 | $30.12 | $29.15 | $29.73 | $29.73 | 1,344,132 |
| 2025-01-15 | $28.33 | $30.13 | $28.25 | $29.03 | $29.03 | 2,088,859 |
| 2025-01-14 | $29.25 | $29.25 | $27.61 | $27.69 | $27.69 | 1,695,248 |
| 2025-01-13 | $28.58 | $29.67 | $27.63 | $28.59 | $28.59 | 3,671,261 |
| 2025-01-10 | $30.00 | $30.38 | $27.35 | $27.44 | $27.44 | 3,958,693 |
| 2025-01-08 | $34.30 | $34.48 | $32.96 | $33.00 | $33.00 | 1,621,071 |
| 2025-01-07 | $34.53 | $35.57 | $33.83 | $34.63 | $34.63 | 1,852,633 |
| 2025-01-06 | $33.68 | $35.14 | $33.36 | $34.38 | $34.38 | 4,122,859 |
| 2025-01-03 | $33.24 | $34.15 | $33.16 | $33.46 | $33.46 | 2,742,562 |
| 2025-01-02 | $32.32 | $33.50 | $31.87 | $33.16 | $33.16 | 1,219,736 |
| 2024-12-31 | $32.10 | $32.74 | $31.43 | $31.91 | $31.91 | 977,704 |
| 2024-12-30 | $32.13 | $32.50 | $31.88 | $31.90 | $31.90 | 3,050,175 |
| 2024-12-27 | $32.86 | $33.33 | $32.44 | $32.68 | $32.68 | 942,145 |
| 2024-12-26 | $33.05 | $33.23 | $32.33 | $32.96 | $32.96 | 1,062,450 |
| 2024-12-24 | $33.21 | $33.39 | $32.50 | $33.32 | $33.32 | 437,759 |
| 2024-12-23 | $33.35 | $33.83 | $32.79 | $33.21 | $33.21 | 1,256,144 |
| 2024-12-20 | $33.16 | $34.27 | $32.89 | $33.21 | $33.21 | 3,733,222 |
| 2024-12-19 | $34.13 | $34.25 | $32.88 | $33.14 | $33.14 | 3,052,761 |
| 2024-12-18 | $34.53 | $35.71 | $33.73 | $34.02 | $34.02 | 1,691,945 |
| 2024-12-17 | $32.98 | $34.83 | $32.74 | $34.53 | $34.53 | 2,328,655 |
| 2024-12-16 | $33.19 | $34.98 | $32.71 | $33.66 | $33.66 | 5,345,242 |
| 2024-12-13 | $32.60 | $33.50 | $31.76 | $33.19 | $33.19 | 5,506,929 |
| 2024-12-12 | $33.53 | $34.10 | $32.30 | $32.74 | $32.74 | 2,991,194 |
| 2024-12-11 | $34.92 | $34.97 | $33.97 | $34.00 | $34.00 | 1,359,624 |
| 2024-12-10 | $35.22 | $35.35 | $34.21 | $34.64 | $34.64 | 1,193,881 |
| 2024-12-09 | $33.80 | $35.72 | $33.35 | $35.02 | $35.02 | 5,323,498 |
| 2024-12-06 | $33.74 | $34.37 | $33.16 | $33.49 | $33.49 | 2,350,326 |
| 2024-12-05 | $33.97 | $34.23 | $32.67 | $33.45 | $33.45 | 5,180,081 |
| 2024-12-04 | $34.62 | $34.76 | $33.76 | $34.13 | $34.13 | 1,139,075 |
| 2024-12-03 | $35.01 | $35.38 | $33.82 | $34.63 | $34.63 | 3,674,912 |
| 2024-12-02 | $33.95 | $35.53 | $33.60 | $35.42 | $35.42 | 2,148,378 |
| 2024-11-29 | $34.14 | $34.69 | $33.78 | $33.93 | $33.93 | 1,134,980 |
| 2024-11-27 | $33.09 | $34.40 | $32.77 | $34.14 | $34.14 | 2,044,518 |
| 2024-11-26 | $32.29 | $32.98 | $31.80 | $32.63 | $32.63 | 3,302,078 |
| 2024-11-25 | $31.24 | $33.05 | $31.09 | $31.91 | $31.91 | 7,843,690 |
| 2024-11-22 | $27.78 | $30.99 | $27.71 | $30.77 | $30.77 | 2,915,937 |
| 2024-11-21 | $27.00 | $28.14 | $26.62 | $27.75 | $27.75 | 1,536,257 |
| 2024-11-20 | $28.78 | $28.98 | $27.38 | $27.49 | $27.49 | 3,438,382 |
| 2024-11-19 | $28.50 | $30.80 | $27.89 | $28.99 | $28.99 | 11,272,633 |
| 2024-11-18 | $26.45 | $26.66 | $25.76 | $26.18 | $26.18 | 7,666,560 |
| 2024-11-15 | $28.05 | $28.05 | $26.02 | $26.27 | $26.27 | 5,505,260 |
| 2024-11-14 | $28.44 | $28.87 | $27.81 | $28.06 | $28.06 | 5,514,312 |
| 2024-11-13 | $29.40 | $29.94 | $28.23 | $28.25 | $28.25 | 1,594,589 |
| 2024-11-12 | $29.25 | $29.61 | $28.79 | $29.26 | $29.26 | 1,171,750 |
| 2024-11-11 | $30.11 | $30.46 | $29.56 | $29.58 | $29.58 | 2,138,571 |
| 2024-11-08 | $28.68 | $30.14 | $28.51 | $29.98 | $29.98 | 4,756,447 |
| 2024-11-07 | $28.67 | $29.05 | $27.73 | $28.74 | $28.74 | 2,097,703 |
| 2024-11-06 | $29.93 | $29.99 | $27.27 | $28.83 | $28.83 | 3,842,939 |
| 2024-11-05 | $25.40 | $28.33 | $24.34 | $28.08 | $28.08 | 10,601,492 |
| 2024-11-04 | $27.58 | $30.13 | $27.47 | $28.56 | $28.56 | 9,305,428 |
| 2024-11-01 | $27.31 | $28.11 | $27.11 | $27.98 | $27.98 | 3,251,327 |
| 2024-10-31 | $27.55 | $28.17 | $27.21 | $27.26 | $27.26 | 1,665,004 |
| 2024-10-30 | $26.86 | $28.06 | $26.80 | $27.71 | $27.71 | 1,655,053 |
| 2024-10-29 | $27.42 | $28.09 | $26.95 | $27.41 | $27.41 | 1,452,758 |
| 2024-10-28 | $27.50 | $27.80 | $26.67 | $27.34 | $27.34 | 2,253,340 |
| 2024-10-25 | $27.18 | $27.80 | $26.67 | $26.68 | $26.68 | 1,122,746 |
| 2024-10-24 | $26.82 | $28.22 | $26.80 | $27.58 | $27.58 | 1,523,353 |
| 2024-10-23 | $27.60 | $27.65 | $26.77 | $26.98 | $26.98 | 2,979,590 |
| 2024-10-22 | $26.62 | $28.12 | $26.48 | $27.60 | $27.60 | 5,080,756 |
| 2024-10-21 | $27.93 | $28.00 | $26.53 | $26.88 | $26.88 | 3,297,971 |
| 2024-10-18 | $27.90 | $28.34 | $27.75 | $28.00 | $28.00 | 1,508,172 |
| 2024-10-17 | $27.92 | $28.28 | $27.46 | $27.92 | $27.92 | 1,500,859 |
| 2024-10-16 | $28.25 | $28.62 | $27.35 | $27.95 | $27.95 | 1,189,135 |
| 2024-10-15 | $27.48 | $27.98 | $27.06 | $27.95 | $27.95 | 1,508,138 |
| 2024-10-14 | $27.21 | $28.11 | $26.95 | $27.38 | $27.38 | 3,414,911 |
| 2024-10-11 | $26.65 | $27.21 | $26.30 | $27.14 | $27.14 | 2,445,949 |
| 2024-10-10 | $26.78 | $27.11 | $26.28 | $26.67 | $26.67 | 1,969,625 |
| 2024-10-09 | $27.45 | $27.60 | $26.55 | $26.90 | $26.90 | 2,411,145 |
| 2024-10-08 | $27.45 | $28.10 | $27.05 | $27.40 | $27.40 | 3,048,483 |
| 2024-10-07 | $27.27 | $27.71 | $26.78 | $27.45 | $27.45 | 6,650,534 |
| 2024-10-04 | $28.04 | $28.37 | $27.33 | $27.51 | $27.51 | 1,483,979 |
| 2024-10-03 | $28.53 | $29.50 | $27.91 | $28.06 | $28.06 | 7,737,384 |
| 2024-10-02 | $27.50 | $28.58 | $26.69 | $28.48 | $28.48 | 6,073,108 |
| 2024-10-01 | $28.70 | $28.70 | $26.96 | $27.74 | $27.74 | 5,672,423 |
| 2024-09-30 | $29.17 | $29.36 | $28.33 | $28.84 | $28.84 | 2,311,397 |
| 2024-09-27 | $30.16 | $30.41 | $29.28 | $29.47 | $29.47 | 1,536,442 |
| 2024-09-26 | $30.94 | $31.00 | $29.59 | $29.85 | $29.85 | 2,433,760 |
| 2024-09-25 | $30.76 | $31.05 | $30.23 | $30.59 | $30.59 | 1,532,707 |
| 2024-09-24 | $32.77 | $32.79 | $30.74 | $30.75 | $30.75 | 2,649,305 |
| 2024-09-23 | $32.23 | $32.72 | $31.53 | $32.72 | $32.72 | 2,311,793 |
| 2024-09-20 | $34.00 | $34.60 | $31.00 | $32.51 | $32.51 | 7,207,801 |
| 2024-09-19 | $36.24 | $37.84 | $36.10 | $36.73 | $36.73 | 1,760,061 |
| 2024-09-18 | $35.79 | $37.06 | $35.49 | $35.63 | $35.63 | 826,630 |
| 2024-09-17 | $36.48 | $36.93 | $35.16 | $35.53 | $35.53 | 1,257,453 |
| 2024-09-16 | $37.50 | $37.55 | $35.52 | $36.31 | $36.31 | 1,838,240 |
| 2024-09-13 | $36.29 | $38.55 | $36.29 | $37.62 | $37.62 | 1,477,372 |
| 2024-09-12 | $38.07 | $38.69 | $36.57 | $36.78 | $36.78 | 1,735,885 |
| 2024-09-11 | $38.97 | $39.51 | $38.10 | $38.36 | $38.36 | 1,169,205 |
| 2024-09-10 | $40.16 | $40.67 | $38.80 | $39.18 | $39.18 | 764,806 |
| 2024-09-09 | $41.05 | $41.94 | $39.20 | $39.94 | $39.94 | 1,420,238 |
| 2024-09-06 | $39.67 | $41.64 | $39.38 | $41.05 | $41.05 | 1,852,052 |
| 2024-09-05 | $37.77 | $39.34 | $37.45 | $39.29 | $39.29 | 1,496,198 |
| 2024-09-04 | $38.60 | $39.14 | $37.52 | $37.78 | $37.78 | 1,148,024 |
| 2024-09-03 | $38.36 | $40.35 | $38.18 | $38.80 | $38.80 | 1,621,378 |
| 2024-08-30 | $38.72 | $39.29 | $38.43 | $38.90 | $38.90 | 636,078 |
| 2024-08-29 | $38.41 | $39.21 | $38.12 | $38.72 | $38.72 | 832,738 |
| 2024-08-28 | $39.60 | $40.15 | $38.06 | $38.18 | $38.18 | 1,117,155 |
| 2024-08-27 | $39.48 | $39.68 | $38.37 | $39.60 | $39.60 | 632,205 |
| 2024-08-26 | $40.11 | $40.73 | $39.72 | $39.84 | $39.84 | 565,007 |
| 2024-08-23 | $39.42 | $40.68 | $39.42 | $40.11 | $40.11 | 537,456 |
| 2024-08-22 | $40.42 | $40.66 | $38.87 | $39.14 | $39.14 | 1,019,308 |
| 2024-08-21 | $38.57 | $40.55 | $38.57 | $39.86 | $39.86 | 1,251,905 |
| 2024-08-20 | $38.00 | $39.04 | $37.76 | $38.95 | $38.95 | 932,037 |
| 2024-08-19 | $37.12 | $38.57 | $36.82 | $38.57 | $38.57 | 788,647 |
| 2024-08-16 | $37.58 | $38.19 | $36.79 | $37.25 | $37.25 | 933,181 |
| 2024-08-15 | $36.64 | $38.49 | $36.37 | $37.62 | $37.62 | 1,191,422 |
| 2024-08-14 | $36.27 | $37.06 | $35.98 | $36.02 | $36.02 | 1,045,919 |
| 2024-08-13 | $36.30 | $36.74 | $35.26 | $35.72 | $35.72 | 999,135 |
| 2024-08-12 | $36.88 | $36.90 | $35.07 | $36.16 | $36.16 | 1,506,399 |
| 2024-08-09 | $37.68 | $38.33 | $36.27 | $37.01 | $37.01 | 1,885,232 |
| 2024-08-08 | $36.50 | $38.45 | $34.25 | $37.66 | $37.66 | 4,335,949 |
| 2024-08-07 | $35.77 | $36.01 | $33.51 | $33.59 | $33.59 | 1,501,384 |
| 2024-08-06 | $34.37 | $35.47 | $33.55 | $35.11 | $35.11 | 1,717,035 |
| 2024-08-05 | $33.56 | $35.30 | $33.49 | $33.89 | $33.89 | 1,862,383 |
| 2024-08-02 | $35.80 | $37.12 | $34.84 | $36.56 | $36.56 | 2,453,430 |
| 2024-08-01 | $38.00 | $38.55 | $35.00 | $36.00 | $36.00 | 5,414,710 |
| 2024-07-31 | $39.50 | $41.55 | $38.39 | $39.60 | $39.60 | 1,919,740 |
| 2024-07-30 | $39.52 | $40.20 | $38.59 | $39.23 | $39.23 | 919,294 |
| 2024-07-29 | $40.00 | $40.15 | $38.65 | $39.28 | $39.28 | 940,571 |
| 2024-07-26 | $38.98 | $39.98 | $38.00 | $39.75 | $39.75 | 1,185,400 |
| 2024-07-25 | $37.22 | $39.74 | $37.22 | $38.88 | $38.88 | 1,780,105 |
| 2024-07-24 | $36.43 | $38.55 | $36.43 | $37.39 | $37.39 | 1,528,271 |
| 2024-07-23 | $36.74 | $37.66 | $36.54 | $36.88 | $36.88 | 2,065,370 |
| 2024-07-22 | $38.44 | $38.59 | $36.30 | $37.05 | $37.05 | 1,673,356 |
| 2024-07-19 | $37.90 | $38.59 | $37.32 | $37.98 | $37.98 | 1,000,244 |
| 2024-07-18 | $39.78 | $39.84 | $36.56 | $37.95 | $37.95 | 1,488,631 |
| 2024-07-17 | $40.32 | $41.81 | $39.46 | $39.49 | $39.49 | 902,007 |
| 2024-07-16 | $40.73 | $42.47 | $40.12 | $41.15 | $41.15 | 1,370,370 |
| 2024-07-15 | $39.71 | $40.46 | $39.04 | $40.00 | $40.00 | 1,190,107 |
| 2024-07-12 | $38.98 | $40.98 | $38.98 | $39.53 | $39.53 | 1,674,906 |
| 2024-07-11 | $38.00 | $39.92 | $37.96 | $38.89 | $38.89 | 1,588,955 |
| 2024-07-10 | $37.72 | $38.23 | $36.72 | $37.44 | $37.44 | 874,892 |
| 2024-07-09 | $37.00 | $37.90 | $36.84 | $37.54 | $37.54 | 854,323 |
| 2024-07-08 | $36.62 | $37.43 | $36.12 | $37.01 | $37.01 | 1,636,102 |
| 2024-07-05 | $35.75 | $36.59 | $35.10 | $36.24 | $36.24 | 1,232,982 |
| 2024-07-03 | $35.73 | $36.62 | $35.05 | $35.41 | $35.41 | 770,333 |
| 2024-07-02 | $36.20 | $36.34 | $34.69 | $34.98 | $34.98 | 1,524,069 |
| 2024-07-01 | $38.54 | $39.05 | $36.26 | $36.29 | $36.29 | 1,893,674 |
| 2024-06-28 | $39.52 | $39.65 | $37.00 | $38.36 | $38.36 | 4,339,272 |
| 2024-06-27 | $40.37 | $41.61 | $39.90 | $41.52 | $41.52 | 1,151,441 |
| 2024-06-26 | $40.27 | $40.98 | $39.63 | $40.43 | $40.43 | 1,225,814 |
| 2024-06-25 | $38.73 | $40.58 | $38.16 | $40.40 | $40.40 | 1,550,645 |
| 2024-06-24 | $38.10 | $38.65 | $37.43 | $38.42 | $38.42 | 1,372,160 |
| 2024-06-21 | $39.57 | $39.72 | $37.93 | $38.07 | $38.07 | 3,975,847 |
| 2024-06-20 | $39.64 | $40.31 | $39.04 | $39.73 | $39.73 | 1,061,200 |
| 2024-06-18 | $40.31 | $41.19 | $39.53 | $40.07 | $40.07 | 802,046 |
| 2024-06-17 | $41.81 | $43.15 | $40.22 | $40.33 | $40.33 | 976,941 |
| 2024-06-14 | $42.50 | $42.95 | $41.73 | $42.00 | $42.00 | 676,317 |
| 2024-06-13 | $42.66 | $43.61 | $41.92 | $42.56 | $42.56 | 756,610 |
| 2024-06-12 | $43.62 | $43.76 | $41.88 | $42.50 | $42.50 | 1,001,460 |
| 2024-06-11 | $41.53 | $43.01 | $41.06 | $42.75 | $42.75 | 612,969 |
| 2024-06-10 | $40.30 | $41.87 | $40.29 | $41.70 | $41.70 | 897,286 |
| 2024-06-07 | $40.81 | $41.78 | $40.29 | $40.37 | $40.37 | 508,530 |
| 2024-06-06 | $41.65 | $41.66 | $40.51 | $41.05 | $41.05 | 1,061,817 |
| 2024-06-05 | $40.06 | $41.69 | $39.51 | $41.50 | $41.50 | 1,326,383 |
| 2024-06-04 | $39.72 | $40.19 | $38.67 | $39.83 | $39.83 | 924,350 |
| 2024-06-03 | $39.57 | $41.71 | $39.00 | $40.11 | $40.11 | 1,023,268 |
| 2024-05-31 | $40.03 | $40.63 | $38.35 | $39.25 | $39.25 | 1,999,325 |
| 2024-05-30 | $41.41 | $41.45 | $40.40 | $40.75 | $40.75 | 1,190,032 |
| 2024-05-29 | $40.10 | $41.58 | $39.50 | $41.11 | $41.11 | 1,145,039 |
| 2024-05-28 | $41.14 | $41.46 | $39.25 | $40.56 | $40.56 | 978,760 |
| 2024-05-24 | $39.71 | $42.75 | $39.34 | $40.61 | $40.61 | 1,281,356 |
| 2024-05-23 | $43.02 | $43.13 | $39.23 | $39.68 | $39.68 | 1,942,997 |
| 2024-05-22 | $42.63 | $43.99 | $42.05 | $43.60 | $43.60 | 1,259,809 |
| 2024-05-21 | $43.15 | $43.29 | $41.63 | $42.56 | $42.56 | 1,084,601 |
| 2024-05-20 | $41.19 | $43.29 | $40.99 | $43.22 | $43.22 | 884,326 |
| 2024-05-17 | $42.00 | $42.42 | $41.16 | $41.31 | $41.31 | 866,626 |
| 2024-05-16 | $41.85 | $42.08 | $40.85 | $42.00 | $42.00 | 2,206,785 |
| 2024-05-15 | $42.15 | $43.41 | $41.44 | $41.92 | $41.92 | 1,021,126 |
| 2024-05-14 | $43.01 | $43.80 | $41.05 | $41.20 | $41.20 | 1,454,753 |
| 2024-05-13 | $42.91 | $43.91 | $42.13 | $43.01 | $43.01 | 1,153,471 |
| 2024-05-10 | $42.86 | $43.06 | $41.35 | $41.99 | $41.99 | 979,770 |
| 2024-05-09 | $42.73 | $43.00 | $41.71 | $42.52 | $42.52 | 1,060,526 |
| 2024-05-08 | $44.12 | $44.12 | $41.57 | $42.30 | $42.30 | 2,160,470 |
| 2024-05-07 | $45.10 | $47.60 | $41.75 | $43.90 | $43.90 | 4,519,000 |
| 2024-05-06 | $47.32 | $49.06 | $47.18 | $48.81 | $48.81 | 1,849,993 |
| 2024-05-03 | $48.46 | $48.76 | $47.22 | $47.46 | $47.46 | 1,106,943 |
| 2024-05-02 | $46.62 | $47.74 | $46.10 | $47.49 | $47.49 | 1,020,629 |
| 2024-05-01 | $44.75 | $47.23 | $44.49 | $46.05 | $46.05 | 2,333,759 |
| 2024-04-30 | $46.60 | $46.85 | $38.22 | $44.19 | $44.19 | 6,668,374 |
| 2024-04-29 | $48.98 | $49.38 | $47.56 | $47.84 | $47.84 | 1,173,122 |
| 2024-04-26 | $50.00 | $50.98 | $48.85 | $49.86 | $49.86 | 1,215,021 |
| 2024-04-25 | $49.27 | $49.31 | $47.02 | $47.93 | $47.93 | 1,122,466 |
| 2024-04-24 | $48.84 | $50.41 | $48.62 | $49.93 | $49.93 | 1,245,776 |
| 2024-04-23 | $48.18 | $50.00 | $47.97 | $48.72 | $48.72 | 1,184,940 |
| 2024-04-22 | $48.08 | $48.42 | $46.63 | $47.64 | $47.64 | 691,669 |
| 2024-04-19 | $47.52 | $48.19 | $46.53 | $47.53 | $47.53 | 1,179,340 |
| 2024-04-18 | $47.91 | $48.83 | $46.40 | $47.51 | $47.51 | 1,946,309 |
| 2024-04-17 | $51.67 | $52.44 | $47.96 | $48.03 | $48.03 | 1,678,817 |
| 2024-04-16 | $51.40 | $53.06 | $50.70 | $51.82 | $51.82 | 1,007,786 |
| 2024-04-15 | $51.76 | $53.04 | $50.28 | $51.50 | $51.50 | 2,616,448 |
| 2024-04-12 | $55.13 | $55.60 | $50.07 | $51.79 | $51.79 | 2,002,863 |
| 2024-04-11 | $57.15 | $57.85 | $55.22 | $55.73 | $55.73 | 1,053,934 |
| 2024-04-10 | $53.71 | $57.03 | $53.71 | $56.84 | $56.84 | 780,445 |
| 2024-04-09 | $53.77 | $55.33 | $53.45 | $55.12 | $55.12 | 850,186 |
| 2024-04-08 | $55.99 | $55.99 | $53.76 | $53.81 | $53.81 | 805,070 |
| 2024-04-05 | $55.60 | $56.13 | $54.44 | $55.91 | $55.91 | 694,826 |
| 2024-04-04 | $56.95 | $58.12 | $55.90 | $56.05 | $56.05 | 719,920 |
| 2024-04-03 | $55.40 | $57.49 | $55.12 | $56.95 | $56.95 | 1,080,365 |
| 2024-04-02 | $58.51 | $58.51 | $54.42 | $55.70 | $55.70 | 1,164,628 |
| 2024-04-01 | $58.66 | $59.91 | $57.56 | $59.71 | $59.71 | 958,140 |
| 2024-03-28 | $58.47 | $58.96 | $56.82 | $58.78 | $58.78 | 1,253,208 |
| 2024-03-27 | $59.36 | $59.36 | $57.64 | $58.49 | $58.49 | 1,035,417 |
| 2024-03-26 | $56.32 | $59.07 | $55.88 | $59.00 | $59.00 | 1,218,615 |
| 2024-03-25 | $55.36 | $56.72 | $55.08 | $55.53 | $55.53 | 738,337 |
| 2024-03-22 | $57.00 | $57.00 | $55.21 | $55.39 | $55.39 | 995,035 |
| 2024-03-21 | $56.00 | $57.29 | $55.60 | $56.61 | $56.61 | 1,170,169 |
| 2024-03-20 | $56.34 | $56.34 | $53.19 | $55.52 | $55.52 | 1,560,496 |
| 2024-03-19 | $55.75 | $57.70 | $55.56 | $56.92 | $56.92 | 1,083,333 |
| 2024-03-18 | $57.06 | $57.48 | $55.97 | $56.26 | $56.26 | 928,807 |
| 2024-03-15 | $55.99 | $57.04 | $55.45 | $56.74 | $56.74 | 1,057,049 |
| 2024-03-14 | $57.07 | $57.17 | $55.17 | $56.48 | $56.48 | 1,550,094 |
| 2024-03-13 | $58.56 | $59.54 | $56.86 | $57.36 | $57.36 | 1,133,116 |
| 2024-03-12 | $60.64 | $60.64 | $57.82 | $58.50 | $58.50 | 1,635,149 |
| 2024-03-11 | $61.46 | $63.07 | $60.31 | $60.69 | $60.69 | 610,007 |
| 2024-03-08 | $63.40 | $63.40 | $61.30 | $61.63 | $61.63 | 627,257 |
| 2024-03-07 | $61.48 | $62.58 | $60.26 | $62.44 | $62.44 | 1,597,835 |
| 2024-03-06 | $62.00 | $64.33 | $60.24 | $60.94 | $60.94 | 1,699,598 |
| 2024-03-05 | $64.32 | $64.58 | $60.76 | $62.47 | $62.47 | 1,319,453 |
| 2024-03-04 | $64.14 | $66.00 | $61.81 | $64.63 | $64.63 | 1,525,236 |
| 2024-03-01 | $62.86 | $65.74 | $61.52 | $63.89 | $63.89 | 2,801,568 |
| 2024-02-29 | $64.09 | $65.73 | $60.98 | $61.97 | $61.97 | 2,018,828 |
| 2024-02-28 | $70.45 | $70.45 | $63.50 | $64.05 | $64.05 | 2,001,961 |
| 2024-02-27 | $69.56 | $70.84 | $66.29 | $69.35 | $69.35 | 2,923,088 |
| 2024-02-26 | $68.79 | $71.90 | $67.92 | $71.73 | $71.73 | 1,603,330 |
| 2024-02-23 | $67.49 | $68.73 | $67.02 | $68.47 | $68.47 | 771,227 |
| 2024-02-22 | $67.59 | $68.17 | $66.90 | $67.59 | $67.59 | 793,711 |
| 2024-02-21 | $67.13 | $67.93 | $66.27 | $66.89 | $66.89 | 936,506 |
| 2024-02-20 | $68.07 | $69.80 | $67.25 | $67.85 | $67.85 | 854,249 |
| 2024-02-16 | $67.58 | $69.20 | $67.10 | $68.78 | $68.78 | 991,891 |
| 2024-02-15 | $67.99 | $68.65 | $66.87 | $67.58 | $67.58 | 1,030,533 |
| 2024-02-14 | $67.04 | $68.24 | $66.24 | $67.39 | $67.39 | 1,194,561 |
| 2024-02-13 | $66.68 | $67.54 | $64.51 | $66.17 | $66.17 | 1,321,139 |
| 2024-02-12 | $68.50 | $69.00 | $66.94 | $67.75 | $67.75 | 1,298,908 |
| 2024-02-09 | $68.82 | $69.40 | $68.11 | $68.56 | $68.56 | 2,591,298 |
| 2024-02-08 | $66.79 | $68.64 | $66.79 | $68.12 | $68.12 | 2,622,174 |
| 2024-02-07 | $67.25 | $67.30 | $65.49 | $66.70 | $66.70 | 601,669 |
| 2024-02-06 | $68.57 | $68.57 | $66.48 | $67.31 | $67.31 | 877,752 |
| 2024-02-05 | $65.74 | $68.17 | $63.51 | $68.16 | $68.16 | 2,510,245 |
| 2024-02-02 | $61.60 | $62.99 | $60.52 | $62.56 | $62.56 | 947,673 |
| 2024-02-01 | $63.45 | $64.92 | $61.89 | $62.13 | $62.13 | 1,809,775 |
| 2024-01-31 | $66.23 | $66.74 | $63.28 | $63.29 | $63.29 | 1,110,957 |
| 2024-01-30 | $65.53 | $66.67 | $64.32 | $65.97 | $65.97 | 1,213,288 |
| 2024-01-29 | $63.38 | $66.05 | $63.08 | $65.36 | $65.36 | 1,455,169 |
| 2024-01-26 | $66.02 | $66.29 | $63.73 | $64.04 | $64.04 | 1,418,671 |
| 2024-01-25 | $67.60 | $68.26 | $66.00 | $66.25 | $66.25 | 1,475,457 |
| 2024-01-24 | $66.74 | $67.64 | $65.50 | $66.52 | $66.52 | 1,570,128 |
| 2024-01-23 | $63.81 | $66.62 | $62.35 | $66.18 | $66.18 | 2,045,073 |
| 2024-01-22 | $64.04 | $66.02 | $64.04 | $65.45 | $65.45 | 1,318,913 |
| 2024-01-19 | $63.98 | $64.15 | $62.94 | $63.80 | $63.80 | 1,818,477 |
| 2024-01-18 | $66.58 | $66.58 | $62.17 | $63.88 | $63.88 | 1,894,121 |
| 2024-01-17 | $65.58 | $67.69 | $65.39 | $65.92 | $65.92 | 1,941,486 |
| 2024-01-16 | $69.22 | $69.22 | $66.12 | $66.30 | $66.30 | 1,874,683 |
| 2024-01-12 | $66.80 | $71.06 | $66.50 | $70.23 | $70.23 | 2,402,598 |
| 2024-01-11 | $69.42 | $69.70 | $65.33 | $66.09 | $66.09 | 1,991,629 |
| 2024-01-10 | $72.50 | $73.00 | $68.78 | $69.36 | $69.36 | 1,978,607 |
| 2024-01-09 | $68.34 | $73.80 | $67.80 | $72.47 | $72.47 | 2,987,846 |
| 2024-01-08 | $59.36 | $69.25 | $58.57 | $68.35 | $68.35 | 4,474,768 |
| 2024-01-05 | $60.26 | $60.40 | $58.58 | $59.61 | $59.61 | 1,762,881 |
| 2024-01-04 | $60.00 | $64.91 | $59.45 | $60.73 | $60.73 | 2,834,911 |
| 2024-01-03 | $60.32 | $61.55 | $59.64 | $60.00 | $60.00 | 1,531,457 |
| 2024-01-02 | $59.89 | $61.67 | $59.20 | $61.27 | $61.27 | 997,695 |
| 2023-12-29 | $62.60 | $63.38 | $59.81 | $59.86 | $59.86 | 1,629,044 |
| 2023-12-28 | $62.90 | $64.50 | $61.27 | $62.83 | $62.83 | 1,823,597 |
| 2023-12-27 | $60.23 | $63.21 | $59.71 | $62.94 | $62.94 | 1,393,244 |
| 2023-12-26 | $57.80 | $60.71 | $56.75 | $60.10 | $60.10 | 1,161,801 |
| 2023-12-22 | $56.00 | $60.71 | $55.71 | $57.72 | $57.72 | 2,565,440 |
| 2023-12-21 | $55.73 | $56.69 | $54.08 | $54.44 | $54.44 | 1,247,945 |
| 2023-12-20 | $57.09 | $58.36 | $54.87 | $54.96 | $54.96 | 1,912,856 |
| 2023-12-19 | $56.50 | $58.55 | $56.24 | $57.98 | $57.98 | 1,671,762 |
| 2023-12-18 | $52.37 | $57.13 | $52.11 | $55.98 | $55.98 | 3,000,457 |
| 2023-12-15 | $52.21 | $54.14 | $50.82 | $52.68 | $52.68 | 5,545,068 |
| 2023-12-14 | $53.27 | $53.30 | $46.44 | $52.18 | $52.18 | 15,422,105 |
| 2023-12-13 | $61.81 | $62.94 | $59.89 | $62.88 | $62.88 | 1,865,593 |
| 2023-12-12 | $60.36 | $61.87 | $59.44 | $61.77 | $61.77 | 1,445,836 |
| 2023-12-11 | $61.92 | $62.02 | $56.38 | $59.88 | $59.88 | 3,094,184 |
| 2023-12-08 | $63.50 | $63.50 | $61.35 | $62.73 | $62.73 | 1,637,092 |
| 2023-12-07 | $64.00 | $65.47 | $63.30 | $64.04 | $64.04 | 1,902,452 |
| 2023-12-06 | $64.81 | $65.11 | $62.84 | $62.98 | $62.98 | 1,545,202 |
| 2023-12-05 | $64.35 | $66.30 | $64.13 | $64.82 | $64.82 | 2,627,331 |
| 2023-12-04 | $59.82 | $64.83 | $59.77 | $63.87 | $63.87 | 3,040,928 |
| 2023-12-01 | $53.99 | $61.69 | $53.30 | $61.58 | $61.58 | 5,431,264 |
| 2023-11-30 | $50.52 | $54.96 | $50.52 | $53.87 | $53.87 | 2,440,285 |
| 2023-11-29 | $47.22 | $50.31 | $47.16 | $50.30 | $50.30 | 2,522,570 |
| 2023-11-28 | $48.13 | $48.22 | $46.29 | $47.16 | $47.16 | 1,287,517 |
| 2023-11-27 | $48.62 | $49.29 | $47.13 | $48.29 | $48.29 | 1,510,955 |
| 2023-11-24 | $47.80 | $48.86 | $47.37 | $48.40 | $48.40 | 624,874 |
| 2023-11-22 | $49.50 | $49.50 | $47.19 | $47.63 | $47.63 | 1,540,667 |
| 2023-11-21 | $49.12 | $50.19 | $48.43 | $49.36 | $49.36 | 952,915 |
| 2023-11-20 | $48.33 | $49.52 | $47.89 | $49.50 | $49.50 | 921,792 |
| 2023-11-17 | $47.74 | $50.64 | $47.57 | $49.10 | $49.10 | 1,957,691 |
| 2023-11-16 | $48.57 | $48.72 | $47.02 | $47.89 | $47.89 | 1,114,301 |
| 2023-11-15 | $48.02 | $49.57 | $48.00 | $48.40 | $48.40 | 1,648,204 |
| 2023-11-14 | $46.85 | $48.97 | $46.70 | $48.14 | $48.14 | 1,570,370 |
| 2023-11-13 | $46.20 | $46.80 | $44.29 | $45.74 | $45.74 | 1,178,148 |
| 2023-11-10 | $46.36 | $47.18 | $45.63 | $46.99 | $46.99 | 1,041,113 |
| 2023-11-09 | $48.45 | $49.40 | $46.10 | $46.36 | $46.36 | 1,478,392 |
| 2023-11-08 | $47.27 | $47.50 | $45.86 | $46.99 | $46.99 | 1,192,714 |
| 2023-11-07 | $46.06 | $47.75 | $45.23 | $47.30 | $47.30 | 1,742,084 |
| 2023-11-06 | $45.93 | $46.04 | $41.19 | $45.45 | $45.45 | 7,308,038 |
| 2023-11-03 | $48.84 | $50.00 | $46.51 | $46.83 | $46.83 | 1,825,178 |
| 2023-11-02 | $50.60 | $51.74 | $49.25 | $49.32 | $49.32 | 1,850,780 |
| 2023-11-01 | $46.08 | $51.00 | $45.75 | $49.90 | $49.90 | 3,121,374 |
| 2023-10-31 | $47.29 | $48.75 | $46.10 | $48.66 | $48.66 | 2,295,728 |
| 2023-10-30 | $47.76 | $49.05 | $47.73 | $47.91 | $47.91 | 1,088,578 |
| 2023-10-27 | $48.53 | $48.53 | $46.51 | $47.54 | $47.54 | 1,493,516 |
| 2023-10-26 | $47.56 | $49.00 | $47.35 | $48.45 | $48.45 | 1,445,794 |
| 2023-10-25 | $48.02 | $48.83 | $46.96 | $47.49 | $47.49 | 1,610,903 |
| 2023-10-24 | $45.91 | $49.15 | $45.91 | $48.96 | $48.96 | 1,717,642 |
| 2023-10-23 | $46.02 | $46.62 | $45.19 | $45.40 | $45.40 | 1,251,217 |
| 2023-10-20 | $46.29 | $47.94 | $46.07 | $46.40 | $46.40 | 1,863,255 |
| 2023-10-19 | $45.78 | $47.16 | $44.55 | $46.18 | $46.18 | 1,366,816 |
| 2023-10-18 | $47.01 | $48.02 | $45.71 | $46.05 | $46.05 | 1,375,987 |
| 2023-10-17 | $48.50 | $49.08 | $44.82 | $46.78 | $46.78 | 2,704,840 |
| 2023-10-16 | $47.92 | $49.40 | $47.16 | $48.18 | $48.18 | 2,246,423 |
| 2023-10-13 | $44.15 | $50.49 | $44.06 | $48.44 | $48.44 | 5,700,235 |
| 2023-10-12 | $44.31 | $45.28 | $43.12 | $43.90 | $43.90 | 1,961,766 |
| 2023-10-11 | $44.16 | $45.37 | $43.75 | $44.92 | $44.92 | 1,429,466 |
| 2023-10-10 | $42.69 | $44.49 | $42.07 | $44.40 | $44.40 | 2,265,272 |
| 2023-10-09 | $40.38 | $42.74 | $40.35 | $42.69 | $42.69 | 2,151,140 |
| 2023-10-06 | $40.57 | $43.31 | $40.41 | $41.03 | $41.03 | 3,560,572 |
| 2023-10-05 | $36.54 | $40.67 | $36.48 | $39.64 | $39.64 | 6,588,082 |
| 2023-10-04 | $38.57 | $38.57 | $36.92 | $37.62 | $37.62 | 1,922,420 |
| 2023-10-03 | $36.85 | $39.64 | $36.32 | $38.94 | $38.94 | 2,136,154 |
| 2023-10-02 | $38.75 | $39.20 | $36.86 | $37.14 | $37.14 | 1,918,774 |
| 2023-09-29 | $40.12 | $40.42 | $37.93 | $38.04 | $38.04 | 1,859,064 |
| 2023-09-28 | $39.00 | $40.73 | $37.63 | $39.67 | $39.67 | 3,084,762 |
| 2023-09-27 | $42.86 | $43.03 | $35.06 | $38.84 | $38.84 | 9,356,819 |
| 2023-09-26 | $43.23 | $44.74 | $43.10 | $43.18 | $43.18 | 1,663,368 |
| 2023-09-25 | $44.24 | $44.67 | $41.58 | $43.08 | $43.08 | 1,721,561 |
| 2023-09-22 | $47.42 | $47.76 | $43.02 | $43.77 | $43.77 | 3,271,715 |
| 2023-09-21 | $48.19 | $48.32 | $45.76 | $47.00 | $47.00 | 2,341,341 |
| 2023-09-20 | $48.21 | $50.17 | $48.21 | $48.53 | $48.53 | 3,447,134 |
| 2023-09-19 | $51.00 | $51.54 | $47.61 | $48.30 | $48.30 | 7,119,598 |
| 2023-09-18 | $43.88 | $47.17 | $43.08 | $47.00 | $47.00 | 2,657,718 |
| 2023-09-15 | $45.34 | $46.99 | $44.15 | $44.44 | $44.44 | 5,146,192 |
| 2023-09-14 | $42.62 | $44.14 | $42.41 | $43.31 | $43.31 | 1,535,647 |
| 2023-09-13 | $41.80 | $43.53 | $41.80 | $42.51 | $42.51 | 1,561,767 |
| 2023-09-12 | $41.20 | $42.71 | $40.86 | $42.24 | $42.24 | 1,341,134 |
| 2023-09-11 | $41.79 | $42.69 | $41.09 | $41.51 | $41.51 | 1,101,868 |
| 2023-09-08 | $42.87 | $42.98 | $40.80 | $41.58 | $41.58 | 1,808,431 |
| 2023-09-07 | $42.24 | $43.20 | $42.21 | $42.99 | $42.99 | 1,319,205 |
| 2023-09-06 | $43.38 | $44.52 | $41.32 | $42.75 | $42.75 | 1,452,837 |
| 2023-09-05 | $42.77 | $43.80 | $41.92 | $43.10 | $43.10 | 1,543,981 |
| 2023-09-01 | $42.28 | $44.19 | $41.20 | $43.48 | $43.48 | 1,807,433 |
| 2023-08-31 | $41.00 | $43.12 | $40.85 | $42.21 | $42.21 | 1,557,001 |
| 2023-08-30 | $41.06 | $42.15 | $40.10 | $40.61 | $40.61 | 1,650,053 |
| 2023-08-29 | $42.42 | $42.90 | $39.54 | $40.65 | $40.65 | 4,542,298 |
| 2023-08-28 | $40.77 | $43.36 | $40.25 | $42.97 | $42.97 | 3,050,250 |
| 2023-08-25 | $40.24 | $42.03 | $39.95 | $40.77 | $40.77 | 2,656,357 |
| 2023-08-24 | $39.84 | $40.92 | $38.72 | $40.08 | $40.08 | 3,357,219 |
| 2023-08-23 | $39.74 | $43.11 | $39.25 | $40.04 | $40.04 | 12,484,871 |
| 2023-08-22 | $31.16 | $31.60 | $30.57 | $30.76 | $30.76 | 2,947,479 |
| 2023-08-21 | $30.78 | $32.20 | $30.26 | $31.47 | $31.47 | 2,058,236 |
| 2023-08-18 | $30.54 | $30.98 | $29.79 | $30.65 | $30.65 | 2,507,726 |
| 2023-08-17 | $30.90 | $31.81 | $30.12 | $30.90 | $30.90 | 1,999,299 |
| 2023-08-16 | $32.44 | $32.69 | $30.43 | $31.23 | $31.23 | 2,725,929 |
| 2023-08-15 | $33.77 | $34.44 | $31.64 | $32.72 | $32.72 | 5,705,539 |
| 2023-08-14 | $32.95 | $34.71 | $32.44 | $33.89 | $33.89 | 8,083,253 |
| 2023-08-11 | $27.03 | $33.30 | $26.90 | $32.39 | $32.39 | 15,927,988 |
| 2023-08-10 | $24.14 | $27.98 | $23.86 | $27.01 | $27.01 | 7,958,151 |
| 2023-08-09 | $24.11 | $24.58 | $23.90 | $24.17 | $24.17 | 2,693,530 |
| 2023-08-08 | $23.60 | $25.01 | $22.90 | $24.11 | $24.11 | 6,041,166 |
| 2023-08-07 | $20.50 | $24.37 | $19.83 | $23.65 | $23.65 | 11,513,410 |
| 2023-08-04 | $23.83 | $24.70 | $23.53 | $24.53 | $24.53 | 4,058,137 |
| 2023-08-03 | $23.46 | $24.30 | $23.06 | $23.86 | $23.86 | 3,735,187 |
| 2023-08-02 | $24.12 | $25.30 | $22.73 | $23.96 | $23.96 | 6,495,425 |
| 2023-08-01 | $25.36 | $25.85 | $23.94 | $24.22 | $24.22 | 7,869,992 |
| 2023-07-31 | $31.43 | $31.50 | $24.97 | $25.75 | $25.75 | 21,426,108 |
| 2023-07-28 | $32.28 | $32.40 | $27.88 | $32.02 | $32.02 | 8,088,956 |
| 2023-07-27 | $31.25 | $34.66 | $29.84 | $32.11 | $32.11 | 9,198,137 |
| 2023-07-26 | $30.20 | $33.70 | $29.70 | $31.95 | $31.95 | 8,280,109 |
| 2023-07-25 | $32.22 | $32.44 | $30.18 | $30.22 | $30.22 | 4,961,008 |
| 2023-07-24 | $34.22 | $34.50 | $31.98 | $32.22 | $32.22 | 4,793,878 |
| 2023-07-21 | $34.77 | $36.65 | $34.33 | $34.39 | $34.39 | 5,666,391 |
| 2023-07-20 | $39.80 | $39.80 | $33.56 | $34.24 | $34.24 | 10,992,682 |
| 2023-07-19 | $39.88 | $41.98 | $38.50 | $40.49 | $40.49 | 11,891,018 |
| 2023-07-18 | $53.89 | $53.89 | $38.18 | $40.00 | $40.00 | 24,724,674 |
| 2023-07-17 | $64.75 | $68.85 | $51.94 | $52.46 | $52.46 | 20,309,018 |
| 2023-07-14 | $86.13 | $86.87 | $84.30 | $84.50 | $84.50 | 1,191,749 |
| 2023-07-13 | $85.88 | $87.38 | $85.31 | $85.98 | $85.98 | 740,946 |
| 2023-07-12 | $86.99 | $86.99 | $84.89 | $85.01 | $85.01 | 1,142,080 |
| 2023-07-11 | $86.49 | $87.55 | $85.48 | $86.50 | $86.50 | 626,944 |
| 2023-07-10 | $84.55 | $87.51 | $84.20 | $86.62 | $86.62 | 851,259 |
| 2023-07-07 | $86.92 | $87.77 | $85.93 | $86.09 | $86.09 | 430,497 |
| 2023-07-06 | $87.51 | $87.67 | $86.01 | $87.18 | $87.18 | 899,162 |
| 2023-07-05 | $89.50 | $90.21 | $87.38 | $88.27 | $88.27 | 627,225 |
| 2023-07-03 | $89.98 | $91.35 | $88.87 | $89.22 | $89.22 | 657,525 |
| 2023-06-30 | $89.83 | $91.87 | $89.04 | $91.10 | $91.10 | 1,177,327 |
| 2023-06-29 | $92.17 | $92.22 | $88.78 | $89.11 | $89.11 | 1,328,103 |
| 2023-06-28 | $86.80 | $92.61 | $86.32 | $92.32 | $92.32 | 1,945,252 |
| 2023-06-27 | $84.50 | $87.05 | $84.22 | $86.42 | $86.42 | 1,491,225 |
| 2023-06-26 | $85.74 | $85.74 | $82.93 | $84.44 | $84.44 | 1,565,757 |
| 2023-06-23 | $86.34 | $87.39 | $84.80 | $85.29 | $85.29 | 13,378,238 |
| 2023-06-22 | $86.51 | $89.05 | $85.85 | $86.65 | $86.65 | 1,510,893 |
| 2023-06-21 | $88.20 | $88.88 | $86.45 | $87.44 | $87.44 | 794,917 |
| 2023-06-20 | $88.41 | $88.59 | $85.38 | $88.16 | $88.16 | 1,179,726 |
| 2023-06-16 | $90.89 | $91.51 | $87.75 | $89.27 | $89.27 | 2,003,570 |
| 2023-06-15 | $91.55 | $91.91 | $88.81 | $89.60 | $89.60 | 1,331,270 |
| 2023-06-14 | $93.43 | $94.75 | $90.57 | $92.12 | $92.12 | 1,560,966 |
| 2023-06-13 | $90.76 | $94.27 | $90.76 | $93.31 | $93.31 | 1,677,096 |
| 2023-06-12 | $90.54 | $91.77 | $89.81 | $90.60 | $90.60 | 573,017 |
| 2023-06-09 | $90.68 | $91.25 | $89.91 | $90.01 | $90.01 | 493,101 |
| 2023-06-08 | $91.35 | $92.20 | $89.45 | $90.17 | $90.17 | 900,958 |
| 2023-06-07 | $90.51 | $92.79 | $90.17 | $92.13 | $92.13 | 1,261,621 |
| 2023-06-06 | $90.00 | $93.48 | $90.00 | $91.22 | $91.22 | 2,139,499 |
| 2023-06-05 | $87.61 | $90.95 | $87.02 | $89.79 | $89.79 | 1,242,370 |
| 2023-06-02 | $87.31 | $88.36 | $86.37 | $87.96 | $87.96 | 501,543 |
| 2023-06-01 | $86.00 | $88.81 | $85.31 | $87.31 | $87.31 | 892,825 |
| 2023-05-31 | $87.15 | $88.98 | $85.68 | $85.85 | $85.85 | 858,612 |
| 2023-05-30 | $87.19 | $87.64 | $85.39 | $86.91 | $86.91 | 978,162 |
| 2023-05-26 | $85.00 | $87.16 | $84.34 | $86.97 | $86.97 | 765,335 |
| 2023-05-25 | $86.34 | $86.66 | $84.46 | $85.15 | $85.15 | 997,778 |
| 2023-05-24 | $85.14 | $86.83 | $84.76 | $86.57 | $86.57 | 856,966 |
| 2023-05-23 | $87.26 | $88.14 | $84.18 | $86.09 | $86.09 | 1,508,135 |
| 2023-05-22 | $89.18 | $90.14 | $86.48 | $87.48 | $87.48 | 977,756 |
| 2023-05-19 | $88.45 | $89.33 | $88.13 | $88.86 | $88.86 | 1,309,548 |
| 2023-05-18 | $89.51 | $90.94 | $86.66 | $87.50 | $87.50 | 1,346,335 |
| 2023-05-17 | $88.66 | $89.33 | $86.36 | $89.25 | $89.25 | 1,373,059 |
| 2023-05-16 | $82.50 | $87.83 | $82.11 | $87.68 | $87.68 | 2,747,930 |
| 2023-05-15 | $88.65 | $89.05 | $87.85 | $88.11 | $88.11 | 967,908 |
| 2023-05-12 | $88.92 | $89.51 | $87.60 | $87.96 | $87.96 | 1,277,222 |
| 2023-05-11 | $90.99 | $90.99 | $87.72 | $88.54 | $88.54 | 1,515,829 |
| 2023-05-10 | $89.50 | $92.61 | $88.23 | $91.38 | $91.38 | 1,630,815 |
| 2023-05-09 | $90.00 | $90.35 | $88.70 | $89.47 | $89.47 | 2,166,308 |
| 2023-05-08 | $92.39 | $92.52 | $90.20 | $91.38 | $91.38 | 1,712,337 |
| 2023-05-05 | $92.47 | $94.45 | $90.09 | $93.18 | $93.18 | 4,473,966 |
| 2023-05-04 | $85.18 | $85.56 | $82.19 | $84.37 | $84.37 | 1,611,079 |
| 2023-05-03 | $82.71 | $85.90 | $82.65 | $85.02 | $85.02 | 1,045,900 |
| 2023-05-02 | $83.04 | $84.91 | $82.73 | $83.14 | $83.14 | 1,250,586 |
| 2023-05-01 | $76.71 | $83.19 | $76.30 | $82.92 | $82.92 | 2,350,735 |
| 2023-04-28 | $82.36 | $85.24 | $82.05 | $83.43 | $83.43 | 1,164,714 |
| 2023-04-27 | $79.39 | $83.24 | $78.14 | $82.78 | $82.78 | 2,282,693 |
| 2023-04-26 | $85.01 | $85.95 | $83.24 | $84.68 | $84.68 | 2,255,333 |
| 2023-04-25 | $89.00 | $89.28 | $86.71 | $87.43 | $87.43 | 1,361,659 |
| 2023-04-24 | $85.54 | $90.68 | $84.75 | $88.77 | $88.77 | 3,032,985 |
| 2023-04-21 | $82.27 | $87.48 | $82.21 | $86.25 | $86.25 | 2,161,928 |
| 2023-04-20 | $81.89 | $83.45 | $81.74 | $82.43 | $82.43 | 1,031,489 |
| 2023-04-19 | $81.60 | $83.22 | $80.75 | $82.11 | $82.11 | 1,085,808 |
| 2023-04-18 | $82.69 | $82.71 | $81.15 | $82.15 | $82.15 | 1,044,277 |
| 2023-04-17 | $81.05 | $82.23 | $79.71 | $82.05 | $82.05 | 1,363,125 |
| 2023-04-14 | $79.88 | $81.30 | $79.18 | $80.95 | $80.95 | 1,265,892 |
| 2023-04-13 | $79.41 | $81.04 | $78.97 | $79.16 | $79.16 | 3,419,146 |
| 2023-04-12 | $80.00 | $81.30 | $79.62 | $79.70 | $79.70 | 1,038,963 |
| 2023-04-11 | $78.73 | $80.02 | $78.67 | $79.65 | $79.65 | 1,177,786 |
| 2023-04-10 | $78.21 | $78.99 | $76.90 | $78.89 | $78.89 | 1,628,311 |
| 2023-04-06 | $77.37 | $78.81 | $76.20 | $78.78 | $78.78 | 1,102,077 |
| 2023-04-05 | $78.11 | $80.32 | $77.12 | $77.32 | $77.32 | 1,769,734 |
| 2023-04-04 | $76.43 | $78.20 | $75.60 | $78.04 | $78.04 | 2,170,079 |
| 2023-04-03 | $74.22 | $77.46 | $73.80 | $76.68 | $76.68 | 5,403,619 |
| 2023-03-31 | $66.54 | $67.37 | $65.81 | $65.96 | $65.96 | 1,315,121 |
| 2023-03-30 | $66.18 | $66.84 | $64.46 | $66.02 | $66.02 | 1,259,145 |
| 2023-03-29 | $65.65 | $66.71 | $65.26 | $66.18 | $66.18 | 1,146,151 |
| 2023-03-28 | $65.61 | $66.22 | $64.83 | $64.98 | $64.98 | 808,204 |
| 2023-03-27 | $63.50 | $66.04 | $62.94 | $65.66 | $65.66 | 1,238,369 |
| 2023-03-24 | $62.95 | $63.24 | $61.78 | $63.03 | $63.03 | 1,392,863 |
| 2023-03-23 | $61.98 | $63.49 | $61.53 | $63.22 | $63.22 | 2,011,460 |
| 2023-03-22 | $61.34 | $62.52 | $60.50 | $61.21 | $61.21 | 1,567,274 |
| 2023-03-21 | $63.15 | $63.70 | $62.02 | $62.10 | $62.10 | 1,577,767 |
| 2023-03-20 | $63.35 | $63.44 | $60.88 | $63.05 | $63.05 | 1,342,194 |
| 2023-03-17 | $64.03 | $64.69 | $61.24 | $63.02 | $63.02 | 2,734,260 |
| 2023-03-16 | $64.49 | $65.58 | $62.27 | $64.89 | $64.89 | 1,706,893 |
| 2023-03-15 | $64.48 | $66.42 | $63.61 | $65.53 | $65.53 | 2,092,546 |
| 2023-03-14 | $63.79 | $66.01 | $63.63 | $65.17 | $65.17 | 2,476,893 |
| 2023-03-13 | $61.52 | $63.91 | $61.01 | $62.66 | $62.66 | 1,506,509 |
| 2023-03-10 | $64.00 | $64.66 | $60.49 | $62.22 | $62.22 | 2,610,878 |
| 2023-03-09 | $64.77 | $65.47 | $63.31 | $63.61 | $63.61 | 1,695,992 |
| 2023-03-08 | $63.79 | $65.09 | $63.03 | $64.77 | $64.77 | 1,210,466 |
| 2023-03-07 | $64.00 | $65.80 | $63.02 | $64.01 | $64.01 | 1,411,285 |
| 2023-03-06 | $65.53 | $65.53 | $63.91 | $64.31 | $64.31 | 1,031,788 |
| 2023-03-03 | $63.84 | $65.81 | $63.07 | $64.98 | $64.98 | 1,375,066 |
| 2023-03-02 | $63.53 | $65.19 | $62.90 | $64.40 | $64.40 | 1,401,293 |
| 2023-03-01 | $65.33 | $65.71 | $62.95 | $64.00 | $64.00 | 2,289,547 |
| 2023-02-28 | $65.06 | $66.42 | $64.52 | $65.48 | $65.48 | 1,583,210 |
| 2023-02-27 | $66.90 | $67.00 | $64.18 | $65.16 | $65.16 | 2,249,337 |
| 2023-02-24 | $66.32 | $67.78 | $65.51 | $66.69 | $66.69 | 2,236,816 |
| 2023-02-23 | $68.76 | $70.76 | $65.98 | $66.96 | $66.96 | 5,503,733 |
| 2023-02-22 | $60.75 | $66.63 | $60.02 | $65.82 | $65.82 | 5,402,588 |
| 2023-02-21 | $61.30 | $64.16 | $57.41 | $58.50 | $58.50 | 9,662,390 |
| 2023-02-17 | $52.38 | $55.79 | $51.69 | $55.49 | $55.49 | 1,411,988 |
| 2023-02-16 | $52.75 | $52.99 | $51.52 | $51.91 | $51.91 | 885,252 |
| 2023-02-15 | $51.54 | $53.04 | $50.78 | $52.96 | $52.96 | 719,633 |
| 2023-02-14 | $51.61 | $52.90 | $50.74 | $51.69 | $51.69 | 773,832 |
| 2023-02-13 | $51.10 | $53.22 | $50.87 | $51.91 | $51.91 | 816,053 |
| 2023-02-10 | $52.24 | $52.56 | $51.00 | $51.21 | $51.21 | 1,114,101 |
| 2023-02-09 | $52.56 | $55.90 | $51.00 | $52.86 | $52.86 | 2,063,293 |
| 2023-02-08 | $54.45 | $55.09 | $52.07 | $52.29 | $52.29 | 1,157,850 |
| 2023-02-07 | $55.30 | $55.44 | $53.00 | $54.95 | $54.95 | 741,396 |
| 2023-02-06 | $54.73 | $56.11 | $54.40 | $55.21 | $55.21 | 1,024,234 |
| 2023-02-03 | $55.85 | $56.95 | $54.76 | $54.77 | $54.77 | 1,311,097 |
| 2023-02-02 | $55.94 | $60.64 | $54.94 | $56.73 | $56.73 | 3,915,300 |
| 2023-02-01 | $52.61 | $55.43 | $51.49 | $55.02 | $55.02 | 2,031,635 |
| 2023-01-31 | $52.78 | $53.34 | $52.32 | $52.73 | $52.73 | 787,631 |
| 2023-01-30 | $52.85 | $53.72 | $52.08 | $52.74 | $52.74 | 965,395 |
| 2023-01-27 | $52.63 | $53.75 | $51.88 | $52.77 | $52.77 | 960,011 |
| 2023-01-26 | $51.00 | $52.88 | $50.33 | $52.78 | $52.78 | 1,226,780 |
| 2023-01-25 | $51.28 | $51.28 | $48.55 | $50.49 | $50.49 | 1,613,429 |
| 2023-01-24 | $50.36 | $52.49 | $49.20 | $51.70 | $51.70 | 735,234 |
| 2023-01-23 | $51.58 | $52.04 | $50.28 | $50.61 | $50.61 | 1,229,804 |
| 2023-01-20 | $51.97 | $52.56 | $51.38 | $52.05 | $52.05 | 881,112 |
| 2023-01-19 | $51.33 | $52.10 | $50.75 | $51.17 | $51.17 | 833,957 |
| 2023-01-18 | $52.24 | $53.53 | $51.03 | $51.44 | $51.44 | 962,890 |
| 2023-01-17 | $52.42 | $53.84 | $51.53 | $52.01 | $52.01 | 1,010,489 |
| 2023-01-13 | $52.25 | $53.27 | $51.95 | $52.56 | $52.56 | 941,041 |
| 2023-01-12 | $50.21 | $52.83 | $49.86 | $52.66 | $52.66 | 1,299,252 |
| 2023-01-11 | $48.82 | $50.00 | $48.26 | $49.98 | $49.98 | 795,122 |
| 2023-01-10 | $47.73 | $49.13 | $47.50 | $49.02 | $49.02 | 823,395 |
| 2023-01-09 | $46.34 | $47.77 | $45.03 | $47.68 | $47.68 | 1,313,040 |
| 2023-01-06 | $47.92 | $47.92 | $46.25 | $46.59 | $46.59 | 1,169,416 |
| 2023-01-05 | $48.79 | $49.36 | $44.92 | $47.56 | $47.56 | 1,630,347 |
| 2023-01-04 | $50.81 | $52.01 | $49.89 | $50.08 | $50.08 | 745,337 |
| 2023-01-03 | $50.70 | $52.32 | $49.52 | $50.28 | $50.28 | 1,425,902 |
| 2022-12-30 | $51.07 | $51.94 | $50.61 | $51.71 | $51.71 | 766,672 |
| 2022-12-29 | $49.88 | $52.52 | $49.60 | $51.52 | $51.52 | 867,971 |
| 2022-12-28 | $49.00 | $49.81 | $48.55 | $49.61 | $49.61 | 894,627 |
| 2022-12-27 | $51.00 | $51.25 | $49.00 | $49.11 | $49.11 | 718,284 |
| 2022-12-23 | $51.54 | $51.95 | $50.20 | $50.86 | $50.86 | 719,318 |
| 2022-12-22 | $51.76 | $52.50 | $50.85 | $51.68 | $51.68 | 894,343 |
| 2022-12-21 | $52.58 | $53.15 | $51.60 | $52.16 | $52.16 | 889,842 |
| 2022-12-20 | $51.50 | $53.67 | $50.52 | $52.80 | $52.80 | 730,590 |
| 2022-12-19 | $52.59 | $52.59 | $50.68 | $52.06 | $52.06 | 719,383 |
| 2022-12-16 | $51.84 | $53.43 | $51.84 | $53.00 | $53.00 | 1,487,660 |
| 2022-12-15 | $52.35 | $53.10 | $51.70 | $52.41 | $52.41 | 887,377 |
| 2022-12-14 | $52.99 | $54.24 | $52.00 | $52.68 | $52.68 | 740,464 |
| 2022-12-13 | $52.27 | $53.59 | $51.59 | $53.32 | $53.32 | 1,389,716 |
| 2022-12-12 | $48.87 | $52.27 | $48.50 | $51.71 | $51.71 | 1,409,808 |
| 2022-12-09 | $50.62 | $51.25 | $48.98 | $49.13 | $49.13 | 1,122,164 |
| 2022-12-08 | $47.70 | $50.54 | $46.75 | $50.36 | $50.36 | 1,339,946 |
| 2022-12-07 | $46.58 | $48.12 | $46.57 | $47.52 | $47.52 | 663,298 |
| 2022-12-06 | $49.32 | $49.47 | $46.81 | $46.88 | $46.88 | 1,140,601 |
| 2022-12-05 | $50.38 | $50.73 | $48.41 | $49.38 | $49.38 | 1,013,029 |
| 2022-12-02 | $50.13 | $51.71 | $49.26 | $50.63 | $50.63 | 889,832 |
| 2022-12-01 | $49.93 | $50.92 | $48.33 | $49.79 | $49.79 | 960,556 |
| 2022-11-30 | $51.07 | $51.96 | $47.62 | $49.93 | $49.93 | 1,399,658 |
| 2022-11-29 | $50.22 | $51.32 | $49.76 | $50.12 | $50.12 | 1,052,608 |
| 2022-11-28 | $51.03 | $51.90 | $49.16 | $50.64 | $50.64 | 1,352,902 |
| 2022-11-25 | $48.87 | $51.18 | $48.87 | $50.96 | $50.96 | 555,881 |
| 2022-11-23 | $49.61 | $50.21 | $48.61 | $49.49 | $49.49 | 892,435 |
| 2022-11-22 | $48.08 | $49.38 | $46.14 | $48.98 | $48.98 | 1,025,970 |
| 2022-11-21 | $50.09 | $51.49 | $47.93 | $48.23 | $48.23 | 1,287,828 |
| 2022-11-18 | $48.23 | $52.61 | $48.14 | $50.45 | $50.45 | 5,224,237 |
| 2022-11-17 | $43.50 | $44.32 | $42.15 | $43.24 | $43.24 | 1,863,851 |
| 2022-11-16 | $46.57 | $46.84 | $43.46 | $43.77 | $43.77 | 1,535,347 |
| 2022-11-15 | $48.01 | $49.34 | $45.77 | $46.61 | $46.61 | 1,248,962 |
| 2022-11-14 | $45.28 | $47.17 | $44.75 | $46.88 | $46.88 | 1,658,511 |
| 2022-11-11 | $45.50 | $46.48 | $44.16 | $45.15 | $45.15 | 1,137,800 |
| 2022-11-10 | $43.53 | $45.27 | $42.67 | $45.09 | $45.09 | 3,062,581 |
| 2022-11-09 | $46.82 | $48.45 | $43.75 | $43.99 | $43.99 | 2,115,590 |
| 2022-11-08 | $46.47 | $49.22 | $45.11 | $47.11 | $47.11 | 2,743,241 |
| 2022-11-07 | $50.84 | $50.96 | $46.31 | $47.62 | $47.62 | 3,552,153 |
| 2022-11-04 | $49.99 | $54.00 | $45.24 | $50.42 | $50.42 | 7,915,035 |
| 2022-11-03 | $58.56 | $61.10 | $57.63 | $60.05 | $60.05 | 846,619 |
| 2022-11-02 | $60.62 | $62.24 | $59.10 | $59.25 | $59.25 | 777,214 |
| 2022-11-01 | $60.83 | $61.99 | $58.64 | $60.66 | $60.66 | 686,435 |
| 2022-10-31 | $60.17 | $61.25 | $59.26 | $60.49 | $60.49 | 879,274 |
| 2022-10-28 | $59.32 | $60.83 | $58.57 | $60.60 | $60.60 | 807,567 |
| 2022-10-27 | $59.08 | $60.41 | $57.92 | $59.24 | $59.24 | 699,181 |
| 2022-10-26 | $60.04 | $60.94 | $57.32 | $58.41 | $58.41 | 1,027,241 |
| 2022-10-25 | $59.09 | $61.33 | $59.09 | $59.82 | $59.82 | 678,368 |
| 2022-10-24 | $60.24 | $60.24 | $56.51 | $58.45 | $58.45 | 872,763 |
| 2022-10-21 | $58.06 | $60.03 | $57.31 | $59.82 | $59.82 | 837,755 |
| 2022-10-20 | $57.40 | $59.82 | $57.17 | $58.00 | $58.00 | 577,071 |
| 2022-10-19 | $58.24 | $58.50 | $56.46 | $57.09 | $57.09 | 943,550 |
| 2022-10-18 | $59.91 | $61.83 | $58.68 | $59.00 | $59.00 | 1,356,008 |
| 2022-10-17 | $58.23 | $59.99 | $57.11 | $58.40 | $58.40 | 1,122,476 |
| 2022-10-14 | $59.31 | $59.90 | $56.15 | $56.94 | $56.94 | 874,708 |
| 2022-10-13 | $57.07 | $58.90 | $54.74 | $58.72 | $58.72 | 934,315 |
| 2022-10-12 | $58.03 | $58.03 | $54.79 | $57.69 | $57.69 | 862,311 |
| 2022-10-11 | $58.45 | $59.01 | $54.73 | $57.46 | $57.46 | 1,285,644 |
| 2022-10-10 | $57.50 | $58.36 | $55.88 | $57.91 | $57.91 | 644,875 |
| 2022-10-07 | $58.81 | $59.70 | $57.89 | $58.23 | $58.23 | 993,499 |
| 2022-10-06 | $57.19 | $60.00 | $56.82 | $59.10 | $59.10 | 1,505,306 |
| 2022-10-05 | $59.18 | $59.55 | $57.23 | $57.69 | $57.69 | 1,940,055 |
| 2022-10-04 | $61.82 | $63.22 | $59.66 | $60.49 | $60.49 | 2,451,103 |
| 2022-10-03 | $66.66 | $66.80 | $58.46 | $61.04 | $61.04 | 4,856,698 |
| 2022-09-30 | $64.99 | $69.89 | $64.99 | $68.30 | $68.30 | 2,101,584 |
| 2022-09-29 | $62.37 | $68.13 | $59.96 | $65.41 | $65.41 | 2,368,756 |
| 2022-09-28 | $62.49 | $63.72 | $61.43 | $63.00 | $63.00 | 801,061 |
| 2022-09-27 | $60.06 | $62.81 | $59.76 | $61.76 | $61.76 | 1,036,388 |
| 2022-09-26 | $58.25 | $62.43 | $58.14 | $59.30 | $59.30 | 842,286 |
| 2022-09-23 | $60.78 | $61.17 | $56.02 | $58.32 | $58.32 | 1,693,932 |
| 2022-09-22 | $61.96 | $62.29 | $59.78 | $61.09 | $61.09 | 1,018,081 |
| 2022-09-21 | $64.16 | $64.97 | $62.65 | $62.90 | $62.90 | 939,281 |
| 2022-09-20 | $63.40 | $64.80 | $62.28 | $63.56 | $63.56 | 685,676 |
| 2022-09-19 | $62.54 | $63.99 | $62.07 | $63.80 | $63.80 | 916,009 |
| 2022-09-16 | $63.63 | $63.96 | $61.69 | $62.56 | $62.56 | 2,230,332 |
| 2022-09-15 | $66.00 | $68.05 | $64.66 | $64.75 | $64.75 | 1,216,839 |
| 2022-09-14 | $65.31 | $67.55 | $64.70 | $66.67 | $66.67 | 878,287 |
| 2022-09-13 | $66.50 | $66.92 | $64.44 | $65.05 | $65.05 | 909,919 |
| 2022-09-12 | $67.33 | $67.50 | $65.36 | $67.27 | $67.27 | 1,229,701 |
| 2022-09-09 | $69.00 | $70.00 | $67.38 | $67.57 | $67.57 | 2,193,157 |
| 2022-09-08 | $63.98 | $68.57 | $63.81 | $68.53 | $68.53 | 1,728,404 |
| 2022-09-07 | $58.33 | $64.81 | $58.27 | $64.25 | $64.25 | 3,024,617 |
| 2022-09-06 | $60.39 | $61.00 | $57.35 | $58.01 | $58.01 | 3,928,484 |
| 2022-09-02 | $64.18 | $65.42 | $62.47 | $62.69 | $62.69 | 1,050,671 |
| 2022-09-01 | $60.30 | $63.78 | $59.04 | $63.58 | $63.58 | 1,327,918 |
| 2022-08-31 | $59.03 | $60.92 | $58.59 | $60.51 | $60.51 | 1,205,055 |
| 2022-08-30 | $58.45 | $59.68 | $57.37 | $58.84 | $58.84 | 1,052,525 |
| 2022-08-29 | $54.26 | $58.90 | $54.18 | $58.10 | $58.10 | 1,723,244 |
| 2022-08-26 | $59.43 | $59.43 | $54.98 | $55.83 | $55.83 | 1,717,357 |
| 2022-08-25 | $61.74 | $62.60 | $58.18 | $59.31 | $59.31 | 1,748,916 |
| 2022-08-24 | $64.85 | $64.90 | $60.02 | $61.12 | $61.12 | 3,526,480 |
| 2022-08-23 | $65.00 | $67.22 | $64.90 | $66.39 | $66.39 | 731,326 |
| 2022-08-22 | $64.13 | $66.58 | $63.66 | $65.03 | $65.03 | 652,552 |
| 2022-08-19 | $65.33 | $65.82 | $64.41 | $64.92 | $64.92 | 665,584 |
| 2022-08-18 | $68.76 | $68.76 | $64.59 | $65.50 | $65.50 | 1,099,523 |
| 2022-08-17 | $68.00 | $69.98 | $67.31 | $68.67 | $68.67 | 911,799 |
| 2022-08-16 | $68.00 | $69.11 | $67.13 | $68.41 | $68.41 | 741,201 |
| 2022-08-15 | $67.21 | $69.45 | $66.73 | $68.64 | $68.64 | 938,068 |
| 2022-08-12 | $66.10 | $68.87 | $66.10 | $67.95 | $67.95 | 1,760,568 |
| 2022-08-11 | $65.63 | $67.40 | $65.18 | $65.46 | $65.46 | 890,847 |
| 2022-08-10 | $64.69 | $66.59 | $64.41 | $66.44 | $66.44 | 1,001,504 |
| 2022-08-09 | $63.45 | $65.50 | $61.28 | $64.29 | $64.29 | 1,125,116 |
| 2022-08-08 | $62.50 | $65.43 | $61.69 | $62.33 | $62.33 | 1,311,091 |
| 2022-08-05 | $60.90 | $63.50 | $59.44 | $63.33 | $63.33 | 780,317 |
| 2022-08-04 | $58.05 | $62.37 | $58.03 | $61.33 | $61.33 | 1,237,045 |
| 2022-08-03 | $56.00 | $58.86 | $55.98 | $57.88 | $57.88 | 1,004,749 |
| 2022-08-02 | $55.67 | $56.49 | $54.76 | $55.67 | $55.67 | 716,079 |
| 2022-08-01 | $55.99 | $58.10 | $55.72 | $55.76 | $55.76 | 1,491,545 |
| 2022-07-29 | $57.00 | $57.61 | $55.65 | $56.28 | $56.28 | 701,049 |
| 2022-07-28 | $57.74 | $57.77 | $54.46 | $57.30 | $57.30 | 995,571 |
| 2022-07-27 | $55.13 | $57.41 | $53.91 | $57.40 | $57.40 | 3,061,553 |
| 2022-07-26 | $54.44 | $56.54 | $53.87 | $55.69 | $55.69 | 1,079,264 |
| 2022-07-25 | $52.59 | $54.65 | $51.99 | $54.34 | $54.34 | 744,679 |
| 2022-07-22 | $53.15 | $53.67 | $52.36 | $52.79 | $52.79 | 777,127 |
| 2022-07-21 | $50.52 | $52.60 | $50.01 | $52.60 | $52.60 | 1,151,548 |
| 2022-07-20 | $52.40 | $53.53 | $49.47 | $50.81 | $50.81 | 1,499,718 |
| 2022-07-19 | $56.42 | $56.92 | $51.26 | $52.06 | $52.06 | 6,979,995 |
| 2022-07-18 | $46.72 | $47.70 | $44.07 | $44.76 | $44.76 | 650,844 |
| 2022-07-15 | $46.33 | $46.33 | $44.53 | $46.07 | $46.07 | 622,527 |
| 2022-07-14 | $47.85 | $47.85 | $45.45 | $45.49 | $45.49 | 533,608 |
| 2022-07-13 | $47.13 | $49.38 | $46.63 | $48.02 | $48.02 | 541,890 |
| 2022-07-12 | $46.66 | $48.23 | $45.80 | $48.02 | $48.02 | 903,306 |
| 2022-07-11 | $48.42 | $48.42 | $46.55 | $46.68 | $46.68 | 659,714 |
| 2022-07-08 | $47.95 | $49.61 | $47.87 | $48.96 | $48.96 | 1,062,757 |
| 2022-07-07 | $48.00 | $50.56 | $47.27 | $48.88 | $48.88 | 1,001,573 |
| 2022-07-06 | $48.00 | $50.71 | $47.04 | $47.52 | $47.52 | 1,085,133 |
| 2022-07-05 | $44.62 | $48.01 | $44.44 | $48.01 | $48.01 | 1,229,311 |
| 2022-07-01 | $45.36 | $46.26 | $44.44 | $45.43 | $45.43 | 843,683 |
| 2022-06-30 | $44.15 | $45.98 | $43.59 | $45.22 | $45.22 | 709,601 |
| 2022-06-29 | $43.98 | $45.23 | $43.70 | $45.19 | $45.19 | 531,005 |
| 2022-06-28 | $46.50 | $46.78 | $44.32 | $44.38 | $44.38 | 797,194 |
| 2022-06-27 | $46.04 | $47.07 | $45.56 | $46.39 | $46.39 | 653,404 |
| 2022-06-24 | $47.00 | $47.94 | $45.10 | $46.26 | $46.26 | 2,278,535 |
| 2022-06-23 | $44.17 | $47.02 | $43.85 | $47.00 | $47.00 | 1,031,467 |
| 2022-06-22 | $42.61 | $45.19 | $42.52 | $43.98 | $43.98 | 1,025,070 |
| 2022-06-21 | $44.79 | $45.81 | $43.81 | $43.86 | $43.86 | 1,017,866 |
| 2022-06-17 | $43.81 | $45.00 | $42.96 | $44.14 | $44.14 | 1,523,974 |
| 2022-06-16 | $40.30 | $42.95 | $40.30 | $42.87 | $42.87 | 926,853 |
| 2022-06-15 | $39.29 | $41.88 | $39.14 | $41.17 | $41.17 | 971,938 |
| 2022-06-14 | $39.27 | $39.62 | $37.85 | $38.87 | $38.87 | 658,067 |
| 2022-06-13 | $39.66 | $40.12 | $37.66 | $39.36 | $39.36 | 787,536 |
| 2022-06-10 | $40.49 | $42.12 | $40.12 | $41.11 | $41.11 | 625,214 |
| 2022-06-09 | $43.31 | $43.58 | $41.45 | $41.69 | $41.69 | 784,944 |
| 2022-06-08 | $44.09 | $45.64 | $43.38 | $43.85 | $43.85 | 688,378 |
| 2022-06-07 | $42.83 | $45.20 | $42.14 | $45.13 | $45.13 | 693,786 |
| 2022-06-06 | $46.00 | $47.02 | $42.83 | $43.15 | $43.15 | 686,835 |
| 2022-06-03 | $42.01 | $45.62 | $42.01 | $45.53 | $45.53 | 869,834 |
| 2022-06-02 | $41.35 | $43.63 | $40.85 | $42.55 | $42.55 | 818,288 |
| 2022-06-01 | $41.78 | $43.63 | $40.28 | $41.35 | $41.35 | 916,641 |
| 2022-05-31 | $42.53 | $43.00 | $41.20 | $41.45 | $41.45 | 870,055 |
| 2022-05-27 | $42.01 | $43.19 | $41.22 | $42.61 | $42.61 | 846,567 |
| 2022-05-26 | $40.81 | $42.33 | $40.68 | $41.95 | $41.95 | 606,623 |
| 2022-05-25 | $42.48 | $43.00 | $40.26 | $40.89 | $40.89 | 940,002 |
| 2022-05-24 | $43.35 | $44.26 | $42.24 | $42.55 | $42.55 | 746,476 |
| 2022-05-23 | $45.14 | $45.53 | $43.77 | $44.42 | $44.42 | 623,675 |
| 2022-05-20 | $45.03 | $45.81 | $42.57 | $44.81 | $44.81 | 1,243,848 |
| 2022-05-19 | $43.23 | $45.15 | $41.81 | $44.48 | $44.48 | 965,074 |
| 2022-05-18 | $40.98 | $45.39 | $40.16 | $43.52 | $43.52 | 1,607,185 |
| 2022-05-17 | $40.07 | $42.57 | $39.77 | $42.16 | $42.16 | 1,205,179 |
| 2022-05-16 | $39.18 | $40.20 | $38.50 | $38.84 | $38.84 | 1,081,485 |
| 2022-05-13 | $37.51 | $40.69 | $37.36 | $39.45 | $39.45 | 1,002,681 |
| 2022-05-12 | $34.54 | $37.22 | $34.09 | $36.64 | $36.64 | 1,529,057 |
| 2022-05-11 | $37.47 | $38.22 | $33.32 | $35.07 | $35.07 | 1,925,034 |
| 2022-05-10 | $38.44 | $39.75 | $37.31 | $37.91 | $37.91 | 1,504,243 |
| 2022-05-09 | $39.46 | $40.57 | $35.94 | $36.76 | $36.76 | 1,927,981 |
| 2022-05-06 | $43.71 | $45.10 | $39.96 | $40.66 | $40.66 | 1,378,182 |
| 2022-05-05 | $45.59 | $47.84 | $43.36 | $44.56 | $44.56 | 1,039,192 |
| 2022-05-04 | $44.61 | $46.09 | $42.66 | $45.95 | $45.95 | 808,846 |
| 2022-05-03 | $45.00 | $47.06 | $44.07 | $44.61 | $44.61 | 603,063 |
| 2022-05-02 | $43.56 | $45.00 | $42.71 | $44.96 | $44.96 | 1,209,116 |
| 2022-04-29 | $44.43 | $46.07 | $43.06 | $43.53 | $43.53 | 792,322 |
| 2022-04-28 | $46.76 | $46.83 | $43.47 | $44.87 | $44.87 | 843,521 |
| 2022-04-27 | $46.58 | $47.11 | $44.77 | $46.30 | $46.30 | 1,041,181 |
| 2022-04-26 | $49.10 | $49.45 | $46.06 | $46.44 | $46.44 | 821,945 |
| 2022-04-25 | $47.99 | $50.02 | $47.26 | $49.40 | $49.40 | 698,474 |
| 2022-04-22 | $50.85 | $51.11 | $48.13 | $48.24 | $48.24 | 1,069,056 |
| 2022-04-21 | $53.32 | $53.32 | $50.35 | $50.87 | $50.87 | 1,375,361 |
| 2022-04-20 | $52.53 | $53.60 | $51.92 | $52.86 | $52.86 | 589,505 |
| 2022-04-19 | $51.12 | $52.53 | $50.68 | $52.25 | $52.25 | 1,005,700 |
| 2022-04-18 | $52.81 | $52.81 | $50.58 | $51.44 | $51.44 | 835,944 |
| 2022-04-14 | $50.90 | $53.50 | $50.34 | $52.81 | $52.81 | 850,807 |
| 2022-04-13 | $52.87 | $54.88 | $51.21 | $53.61 | $53.61 | 746,132 |
| 2022-04-12 | $54.30 | $55.08 | $51.87 | $52.39 | $52.39 | 928,336 |
| 2022-04-11 | $53.82 | $55.15 | $53.21 | $53.42 | $53.42 | 751,938 |
| 2022-04-08 | $56.00 | $56.94 | $54.13 | $54.26 | $54.26 | 1,021,695 |
| 2022-04-07 | $57.42 | $58.83 | $56.09 | $56.41 | $56.41 | 953,906 |
| 2022-04-06 | $57.91 | $58.12 | $56.44 | $57.95 | $57.95 | 1,451,935 |
| 2022-04-05 | $58.78 | $60.20 | $58.25 | $59.21 | $59.21 | 1,406,231 |
| 2022-04-04 | $55.42 | $58.38 | $54.20 | $58.34 | $58.34 | 1,702,266 |
| 2022-04-01 | $51.11 | $55.23 | $51.11 | $54.98 | $54.98 | 1,633,066 |
| 2022-03-31 | $49.47 | $51.46 | $49.38 | $50.81 | $50.81 | 1,313,005 |
| 2022-03-30 | $48.75 | $50.65 | $48.57 | $49.47 | $49.47 | 1,227,094 |
| 2022-03-29 | $48.71 | $49.53 | $46.48 | $48.71 | $48.71 | 1,462,523 |
| 2022-03-28 | $49.03 | $50.54 | $47.46 | $48.10 | $48.10 | 1,796,248 |
| 2022-03-25 | $49.82 | $50.61 | $49.10 | $49.28 | $49.28 | 1,898,676 |
| 2022-03-24 | $51.55 | $51.56 | $48.04 | $49.55 | $49.55 | 4,473,461 |
| 2022-03-23 | $53.69 | $54.48 | $52.69 | $52.85 | $52.85 | 620,906 |
| 2022-03-22 | $51.85 | $54.51 | $51.85 | $54.12 | $54.12 | 1,141,204 |
| 2022-03-21 | $52.42 | $53.64 | $51.28 | $52.09 | $52.09 | 1,331,997 |
| 2022-03-18 | $46.83 | $54.25 | $46.29 | $52.91 | $52.91 | 3,616,841 |
| 2022-03-17 | $45.22 | $47.00 | $44.70 | $46.84 | $46.84 | 1,410,103 |
| 2022-03-16 | $40.97 | $46.84 | $40.44 | $45.24 | $45.24 | 2,774,805 |
| 2022-03-15 | $39.57 | $40.37 | $38.72 | $40.05 | $40.05 | 1,087,192 |
| 2022-03-14 | $43.10 | $43.40 | $39.20 | $39.44 | $39.44 | 1,330,943 |
| 2022-03-11 | $46.47 | $47.45 | $43.05 | $43.30 | $43.30 | 995,427 |
| 2022-03-10 | $45.79 | $46.68 | $43.33 | $46.45 | $46.45 | 686,701 |
| 2022-03-09 | $42.57 | $46.72 | $42.55 | $46.46 | $46.46 | 1,162,070 |
| 2022-03-08 | $42.64 | $44.35 | $40.90 | $42.50 | $42.50 | 676,858 |
| 2022-03-07 | $43.75 | $45.51 | $42.50 | $42.71 | $42.71 | 782,302 |
| 2022-03-04 | $43.91 | $45.54 | $42.96 | $43.51 | $43.51 | 928,928 |
| 2022-03-03 | $45.82 | $46.50 | $43.64 | $44.18 | $44.18 | 1,264,966 |
| 2022-03-02 | $45.52 | $47.94 | $44.06 | $46.41 | $46.41 | 935,492 |
| 2022-03-01 | $43.53 | $45.78 | $42.71 | $44.74 | $44.74 | 1,420,794 |
| 2022-02-28 | $42.50 | $42.76 | $41.37 | $42.53 | $42.53 | 875,852 |
| 2022-02-25 | $43.45 | $43.97 | $41.95 | $42.53 | $42.53 | 594,721 |
| 2022-02-24 | $40.88 | $43.42 | $40.53 | $43.33 | $43.33 | 925,293 |
| 2022-02-23 | $43.03 | $43.64 | $41.33 | $41.81 | $41.81 | 885,092 |
| 2022-02-22 | $42.33 | $43.52 | $41.89 | $42.67 | $42.67 | 483,102 |
| 2022-02-18 | $45.02 | $45.38 | $42.22 | $42.73 | $42.73 | 562,081 |
| 2022-02-17 | $45.93 | $46.53 | $44.43 | $44.97 | $44.97 | 611,537 |
| 2022-02-16 | $46.64 | $46.85 | $45.75 | $46.53 | $46.53 | 447,531 |
| 2022-02-15 | $45.43 | $47.33 | $45.05 | $47.07 | $47.07 | 655,345 |
| 2022-02-14 | $45.58 | $46.48 | $44.82 | $44.98 | $44.98 | 744,472 |
| 2022-02-11 | $46.80 | $48.23 | $45.82 | $46.23 | $46.23 | 498,114 |
| 2022-02-10 | $47.37 | $50.02 | $46.55 | $47.12 | $47.12 | 1,231,379 |
| 2022-02-09 | $45.60 | $48.50 | $45.44 | $48.44 | $48.44 | 1,250,882 |
| 2022-02-08 | $43.93 | $45.50 | $43.42 | $45.33 | $45.33 | 579,649 |
| 2022-02-07 | $41.01 | $44.80 | $40.39 | $44.27 | $44.27 | 796,453 |
| 2022-02-04 | $40.35 | $41.90 | $38.82 | $41.20 | $41.20 | 594,228 |
| 2022-02-03 | $39.93 | $41.62 | $39.10 | $40.29 | $40.29 | 768,090 |
| 2022-02-02 | $40.86 | $41.71 | $39.88 | $40.46 | $40.46 | 823,406 |
| 2022-02-01 | $39.89 | $41.42 | $39.42 | $40.97 | $40.97 | 478,633 |
| 2022-01-31 | $38.47 | $40.49 | $38.46 | $40.27 | $40.27 | 827,376 |
| 2022-01-28 | $37.26 | $38.60 | $36.58 | $38.59 | $38.59 | 660,852 |
| 2022-01-27 | $40.26 | $40.65 | $36.82 | $37.22 | $37.22 | 1,913,788 |
| 2022-01-26 | $40.62 | $43.33 | $40.17 | $40.40 | $40.40 | 1,382,566 |
| 2022-01-25 | $38.34 | $40.06 | $37.15 | $39.67 | $39.67 | 1,165,182 |
| 2022-01-24 | $34.44 | $39.41 | $33.50 | $38.78 | $38.78 | 2,328,350 |
| 2022-01-21 | $36.00 | $37.62 | $35.16 | $35.46 | $35.46 | 1,405,342 |
| 2022-01-20 | $38.00 | $39.78 | $37.50 | $37.63 | $37.63 | 745,345 |
| 2022-01-19 | $38.46 | $40.19 | $37.52 | $37.75 | $37.75 | 540,257 |
| 2022-01-18 | $39.68 | $40.23 | $38.00 | $38.41 | $38.41 | 963,781 |
| 2022-01-14 | $40.56 | $41.07 | $37.66 | $40.36 | $40.36 | 971,637 |
| 2022-01-13 | $41.97 | $41.97 | $40.11 | $40.80 | $40.80 | 1,065,961 |
| 2022-01-12 | $41.00 | $42.56 | $39.99 | $41.70 | $41.70 | 1,228,486 |
| 2022-01-11 | $43.81 | $44.50 | $40.67 | $41.15 | $41.15 | 1,344,129 |
| 2022-01-10 | $43.25 | $44.56 | $42.67 | $44.49 | $44.49 | 542,139 |
| 2022-01-07 | $45.43 | $46.85 | $44.04 | $44.05 | $44.05 | 551,734 |
| 2022-01-06 | $45.26 | $46.41 | $44.15 | $45.62 | $45.62 | 820,514 |
| 2022-01-05 | $47.00 | $48.92 | $45.12 | $45.20 | $45.20 | 689,117 |
| 2022-01-04 | $48.77 | $49.25 | $46.59 | $47.55 | $47.55 | 539,472 |
| 2022-01-03 | $47.31 | $49.39 | $46.72 | $48.77 | $48.77 | 431,243 |
| 2021-12-31 | $48.59 | $49.24 | $47.12 | $47.28 | $47.28 | 379,332 |
| 2021-12-30 | $45.81 | $49.48 | $45.17 | $47.95 | $47.95 | 490,890 |
| 2021-12-29 | $47.30 | $47.98 | $46.30 | $47.29 | $47.29 | 299,985 |
| 2021-12-28 | $47.64 | $49.50 | $47.04 | $47.30 | $47.30 | 359,054 |
| 2021-12-27 | $49.03 | $49.07 | $47.78 | $47.84 | $47.84 | 438,963 |
| 2021-12-23 | $48.13 | $50.31 | $47.53 | $49.16 | $49.16 | 410,012 |
| 2021-12-22 | $47.70 | $48.72 | $46.62 | $47.82 | $47.82 | 419,031 |
| 2021-12-21 | $46.54 | $48.08 | $45.93 | $48.04 | $48.04 | 638,565 |
| 2021-12-20 | $46.23 | $47.07 | $44.69 | $46.31 | $46.31 | 1,381,116 |
| 2021-12-17 | $45.12 | $47.84 | $44.10 | $47.13 | $47.13 | 2,258,810 |
| 2021-12-16 | $44.33 | $45.80 | $43.94 | $45.14 | $45.14 | 1,087,326 |
| 2021-12-15 | $42.88 | $44.92 | $41.22 | $44.33 | $44.33 | 799,353 |
| 2021-12-14 | $42.03 | $43.70 | $40.00 | $42.63 | $42.63 | 764,389 |
| 2021-12-13 | $41.81 | $43.59 | $41.33 | $43.20 | $43.20 | 620,910 |
| 2021-12-10 | $41.65 | $42.65 | $41.59 | $41.88 | $41.88 | 635,068 |
| 2021-12-09 | $42.72 | $43.22 | $41.29 | $41.52 | $41.52 | 540,173 |
| 2021-12-08 | $42.99 | $43.22 | $40.92 | $43.01 | $43.01 | 858,428 |
| 2021-12-07 | $40.61 | $42.50 | $40.52 | $41.43 | $41.43 | 728,134 |
| 2021-12-06 | $41.54 | $41.54 | $39.72 | $40.03 | $40.03 | 920,228 |
| 2021-12-03 | $43.80 | $43.93 | $41.18 | $41.70 | $41.70 | 1,028,695 |
| 2021-12-02 | $43.61 | $44.97 | $43.00 | $43.68 | $43.68 | 753,233 |
| 2021-12-01 | $42.40 | $44.53 | $41.94 | $43.46 | $43.46 | 1,624,424 |
| 2021-11-30 | $42.43 | $43.62 | $41.33 | $42.08 | $42.08 | 1,122,911 |
| 2021-11-29 | $42.75 | $44.09 | $42.36 | $42.86 | $42.86 | 1,221,616 |
| 2021-11-26 | $44.08 | $45.79 | $42.84 | $43.54 | $43.54 | 524,320 |
| 2021-11-24 | $43.54 | $45.33 | $42.38 | $45.01 | $45.01 | 828,269 |
| 2021-11-23 | $42.76 | $43.98 | $42.06 | $43.81 | $43.81 | 725,973 |
| 2021-11-22 | $44.18 | $46.40 | $43.11 | $43.13 | $43.13 | 1,541,161 |
| 2021-11-19 | $43.75 | $44.94 | $43.06 | $43.93 | $43.93 | 979,888 |
| 2021-11-18 | $44.90 | $45.74 | $41.77 | $43.25 | $43.25 | 2,668,674 |
| 2021-11-17 | $46.93 | $46.96 | $44.87 | $45.12 | $45.12 | 1,858,096 |
| 2021-11-16 | $43.04 | $48.24 | $42.72 | $47.11 | $47.11 | 4,924,899 |
| 2021-11-15 | $44.00 | $44.00 | $41.89 | $42.08 | $42.08 | 1,194,833 |
| 2021-11-12 | $41.82 | $44.15 | $41.05 | $43.50 | $43.50 | 3,596,980 |
| 2021-11-11 | $38.19 | $39.19 | $37.19 | $38.97 | $38.97 | 969,924 |
| 2021-11-10 | $37.49 | $39.25 | $37.49 | $38.42 | $38.42 | 2,156,201 |
| 2021-11-09 | $33.73 | $37.86 | $33.73 | $37.34 | $37.34 | 2,157,092 |
| 2021-11-08 | $34.08 | $34.87 | $33.08 | $33.69 | $33.69 | 595,945 |
| 2021-11-05 | $34.36 | $35.85 | $33.88 | $34.15 | $34.15 | 1,200,043 |
| 2021-11-04 | $34.44 | $35.54 | $34.03 | $34.39 | $34.39 | 968,771 |
| 2021-11-03 | $32.78 | $34.79 | $32.74 | $34.44 | $34.44 | 1,752,221 |
| 2021-11-02 | $32.39 | $32.99 | $31.26 | $32.95 | $32.95 | 497,793 |
| 2021-11-01 | $30.70 | $32.78 | $30.17 | $32.50 | $32.50 | 1,109,321 |
| 2021-10-29 | $31.54 | $31.81 | $30.58 | $30.74 | $30.74 | 1,075,810 |
| 2021-10-28 | $31.18 | $31.60 | $30.87 | $31.54 | $31.54 | 573,559 |
| 2021-10-27 | $31.59 | $32.21 | $31.00 | $31.14 | $31.14 | 529,575 |
| 2021-10-26 | $32.22 | $32.36 | $31.50 | $31.76 | $31.76 | 456,649 |
| 2021-10-25 | $31.40 | $33.10 | $31.21 | $32.09 | $32.09 | 1,080,743 |
| 2021-10-22 | $31.94 | $31.94 | $30.78 | $31.37 | $31.37 | 791,541 |
| 2021-10-21 | $32.16 | $32.57 | $31.82 | $32.00 | $32.00 | 1,368,749 |
| 2021-10-20 | $32.97 | $33.13 | $31.86 | $32.02 | $32.02 | 629,463 |
| 2021-10-19 | $33.83 | $34.29 | $33.09 | $33.18 | $33.18 | 564,625 |
| 2021-10-18 | $33.78 | $34.50 | $33.01 | $33.57 | $33.57 | 965,885 |
| 2021-10-15 | $35.51 | $35.51 | $34.53 | $34.63 | $34.63 | 776,952 |
| 2021-10-14 | $34.57 | $36.12 | $34.26 | $35.42 | $35.42 | 960,399 |
| 2021-10-13 | $33.69 | $34.54 | $33.35 | $33.95 | $33.95 | 650,480 |
| 2021-10-12 | $32.72 | $34.26 | $32.70 | $33.64 | $33.64 | 927,941 |
| 2021-10-11 | $33.35 | $34.17 | $32.61 | $32.67 | $32.67 | 565,759 |
| 2021-10-08 | $33.70 | $33.75 | $32.74 | $33.19 | $33.19 | 431,290 |
| 2021-10-07 | $32.78 | $33.91 | $32.71 | $33.55 | $33.55 | 751,168 |
| 2021-10-06 | $33.03 | $33.69 | $32.46 | $32.85 | $32.85 | 436,568 |
| 2021-10-05 | $32.77 | $33.78 | $32.34 | $33.37 | $33.37 | 1,270,679 |
| 2021-10-04 | $33.52 | $33.94 | $32.79 | $33.01 | $33.01 | 1,554,433 |
| 2021-10-01 | $33.26 | $33.99 | $32.11 | $33.59 | $33.59 | 1,439,006 |
| 2021-09-30 | $34.94 | $34.94 | $32.42 | $32.96 | $32.96 | 2,318,919 |
| 2021-09-29 | $35.13 | $35.61 | $32.99 | $33.93 | $33.93 | 1,296,201 |
| 2021-09-28 | $34.47 | $36.20 | $34.12 | $35.13 | $35.13 | 1,979,525 |
| 2021-09-27 | $31.25 | $35.47 | $31.23 | $35.06 | $35.06 | 1,964,651 |
| 2021-09-24 | $32.22 | $32.82 | $31.30 | $31.40 | $31.40 | 1,013,983 |
| 2021-09-23 | $32.48 | $33.00 | $31.83 | $32.41 | $32.41 | 932,906 |
| 2021-09-22 | $33.10 | $33.94 | $32.28 | $32.42 | $32.42 | 811,942 |
| 2021-09-21 | $33.33 | $33.98 | $32.55 | $32.95 | $32.95 | 1,196,712 |
| 2021-09-20 | $33.11 | $34.78 | $32.72 | $33.06 | $33.06 | 1,746,651 |
| 2021-09-17 | $34.39 | $34.54 | $32.92 | $34.21 | $34.21 | 2,908,163 |
| 2021-09-16 | $33.78 | $34.44 | $32.86 | $34.00 | $34.00 | 1,222,252 |
| 2021-09-15 | $32.98 | $34.89 | $32.91 | $33.92 | $33.92 | 1,996,350 |
| 2021-09-14 | $32.23 | $34.34 | $32.05 | $33.10 | $33.10 | 3,235,557 |
| 2021-09-13 | $34.52 | $35.15 | $31.92 | $32.22 | $32.22 | 4,490,318 |
| 2021-09-10 | $36.01 | $36.43 | $27.50 | $34.93 | $34.93 | 30,877,958 |
| 2021-09-09 | $55.09 | $56.65 | $55.01 | $55.61 | $55.61 | 2,675,683 |
| 2021-09-08 | $56.01 | $56.47 | $54.77 | $55.58 | $55.58 | 1,173,596 |
| 2021-09-07 | $64.19 | $65.00 | $55.77 | $55.78 | $55.78 | 1,524,272 |
| 2021-09-03 | $62.34 | $64.32 | $61.81 | $64.03 | $64.03 | 1,145,614 |
| 2021-09-02 | $65.20 | $65.40 | $62.55 | $62.62 | $62.62 | 669,071 |
| 2021-09-01 | $65.85 | $66.61 | $63.13 | $64.73 | $64.73 | 866,295 |
| 2021-08-31 | $66.72 | $67.33 | $65.45 | $65.85 | $65.85 | 861,985 |
| 2021-08-30 | $66.95 | $67.74 | $64.50 | $65.41 | $65.41 | 1,008,557 |
| 2021-08-27 | $64.38 | $66.79 | $64.14 | $66.39 | $66.39 | 775,153 |
| 2021-08-26 | $61.59 | $65.55 | $60.68 | $64.18 | $64.18 | 1,636,507 |
| 2021-08-25 | $60.84 | $61.66 | $59.96 | $61.61 | $61.61 | 404,765 |
| 2021-08-24 | $61.75 | $62.54 | $60.54 | $61.24 | $61.24 | 726,806 |
| 2021-08-23 | $62.26 | $64.35 | $61.70 | $61.82 | $61.82 | 913,158 |
| 2021-08-20 | $59.41 | $61.79 | $59.33 | $61.25 | $61.25 | 1,035,016 |
| 2021-08-19 | $61.00 | $61.79 | $59.16 | $60.27 | $60.27 | 1,122,888 |
| 2021-08-18 | $57.68 | $59.90 | $57.02 | $59.02 | $59.02 | 530,497 |
| 2021-08-17 | $55.89 | $58.70 | $53.99 | $57.91 | $57.91 | 809,753 |
| 2021-08-16 | $56.95 | $57.40 | $55.73 | $56.20 | $56.20 | 1,130,136 |
| 2021-08-13 | $56.48 | $58.26 | $55.55 | $57.46 | $57.46 | 756,974 |
| 2021-08-12 | $58.11 | $58.85 | $55.94 | $56.00 | $56.00 | 1,136,827 |
| 2021-08-11 | $59.40 | $60.30 | $57.58 | $58.00 | $58.00 | 985,505 |
| 2021-08-10 | $61.56 | $63.15 | $58.90 | $59.82 | $59.82 | 1,037,799 |
| 2021-08-09 | $64.08 | $64.71 | $60.56 | $62.00 | $62.00 | 968,637 |
| 2021-08-06 | $64.83 | $65.25 | $62.36 | $63.38 | $63.38 | 579,527 |
| 2021-08-05 | $63.24 | $65.00 | $62.32 | $64.62 | $64.62 | 532,292 |
| 2021-08-04 | $62.95 | $65.93 | $62.95 | $63.53 | $63.53 | 690,780 |
| 2021-08-03 | $63.03 | $64.37 | $62.34 | $63.64 | $63.64 | 757,203 |
| 2021-08-02 | $64.74 | $64.98 | $62.00 | $63.25 | $63.25 | 782,898 |
| 2021-07-30 | $66.36 | $66.81 | $63.25 | $63.99 | $63.99 | 744,230 |
| 2021-07-29 | $67.83 | $69.60 | $66.29 | $66.63 | $66.63 | 687,957 |
| 2021-07-28 | $65.68 | $68.65 | $65.63 | $67.70 | $67.70 | 759,216 |
| 2021-07-27 | $66.97 | $67.12 | $64.85 | $65.59 | $65.59 | 691,809 |
| 2021-07-26 | $68.17 | $68.87 | $66.28 | $66.76 | $66.76 | 932,406 |
| 2021-07-23 | $65.78 | $69.44 | $65.11 | $68.11 | $68.11 | 715,042 |
| 2021-07-22 | $66.36 | $66.97 | $65.18 | $65.52 | $65.52 | 636,298 |
| 2021-07-21 | $64.17 | $67.58 | $63.14 | $66.51 | $66.51 | 1,028,822 |
| 2021-07-20 | $64.24 | $64.99 | $62.61 | $64.17 | $64.17 | 991,058 |
| 2021-07-19 | $60.55 | $64.66 | $60.55 | $63.65 | $63.65 | 745,828 |
| 2021-07-16 | $63.21 | $63.67 | $61.02 | $62.03 | $62.03 | 864,035 |
| 2021-07-15 | $62.30 | $62.72 | $60.41 | $62.63 | $62.63 | 819,533 |
| 2021-07-14 | $64.68 | $64.76 | $62.40 | $62.60 | $62.60 | 875,038 |
| 2021-07-13 | $65.33 | $65.43 | $63.51 | $64.33 | $64.33 | 1,195,450 |
| 2021-07-12 | $66.97 | $67.44 | $64.03 | $65.77 | $65.77 | 966,933 |
| 2021-07-09 | $65.82 | $67.46 | $63.84 | $67.00 | $67.00 | 1,213,231 |
| 2021-07-08 | $65.68 | $67.91 | $64.74 | $65.45 | $65.45 | 1,640,566 |
| 2021-07-07 | $69.29 | $70.09 | $66.59 | $67.72 | $67.72 | 815,676 |
| 2021-07-06 | $69.23 | $71.09 | $68.47 | $69.21 | $69.21 | 1,067,656 |
| 2021-07-02 | $68.54 | $73.00 | $68.41 | $69.84 | $69.84 | 1,144,851 |
| 2021-07-01 | $64.00 | $68.58 | $62.66 | $67.80 | $67.80 | 1,280,607 |
| 2021-06-30 | $63.38 | $64.84 | $62.09 | $63.20 | $63.20 | 1,016,376 |
| 2021-06-29 | $64.14 | $64.32 | $63.19 | $63.45 | $63.45 | 524,815 |
| 2021-06-28 | $64.80 | $65.99 | $61.98 | $63.97 | $63.97 | 541,250 |
| 2021-06-25 | $63.00 | $64.74 | $61.98 | $63.00 | $63.00 | 1,080,915 |
| 2021-06-24 | $65.61 | $66.07 | $62.60 | $63.07 | $63.07 | 750,385 |
| 2021-06-23 | $64.14 | $65.45 | $63.50 | $64.84 | $64.84 | 752,311 |
| 2021-06-22 | $61.54 | $63.85 | $61.54 | $63.72 | $63.72 | 580,592 |
| 2021-06-21 | $60.48 | $61.96 | $59.46 | $61.63 | $61.63 | 362,670 |
| 2021-06-18 | $58.91 | $60.60 | $58.00 | $60.11 | $60.11 | 1,295,674 |
| 2021-06-17 | $59.38 | $60.04 | $57.71 | $59.80 | $59.80 | 792,704 |
| 2021-06-16 | $59.74 | $60.80 | $57.65 | $59.69 | $59.69 | 669,872 |
| 2021-06-15 | $64.83 | $65.67 | $60.25 | $60.65 | $60.65 | 816,725 |
| 2021-06-14 | $61.84 | $64.98 | $61.13 | $64.90 | $64.90 | 670,230 |
| 2021-06-11 | $60.62 | $62.16 | $58.82 | $62.12 | $62.12 | 467,884 |
| 2021-06-10 | $58.74 | $61.24 | $58.53 | $60.91 | $60.91 | 512,803 |
| 2021-06-09 | $58.21 | $59.47 | $58.09 | $58.79 | $58.79 | 500,652 |
| 2021-06-08 | $59.07 | $59.75 | $57.07 | $58.08 | $58.08 | 736,121 |
| 2021-06-07 | $57.34 | $58.73 | $56.76 | $58.66 | $58.66 | 811,423 |
| 2021-06-04 | $56.54 | $57.48 | $55.30 | $57.13 | $57.13 | 516,513 |
| 2021-06-03 | $55.18 | $56.22 | $54.29 | $55.93 | $55.93 | 399,975 |
| 2021-06-02 | $58.16 | $58.50 | $55.42 | $56.16 | $56.16 | 467,292 |
| 2021-06-01 | $56.40 | $58.90 | $55.95 | $58.00 | $58.00 | 654,235 |
| 2021-05-28 | $56.50 | $58.60 | $55.77 | $56.28 | $56.28 | 554,716 |
| 2021-05-27 | $51.87 | $57.09 | $51.68 | $56.88 | $56.88 | 929,344 |
| 2021-05-26 | $48.18 | $51.76 | $48.17 | $51.68 | $51.68 | 576,235 |
| 2021-05-25 | $48.29 | $49.85 | $47.60 | $48.30 | $48.30 | 652,849 |
| 2021-05-24 | $47.40 | $47.79 | $46.09 | $47.20 | $47.20 | 438,145 |
| 2021-05-21 | $49.50 | $49.97 | $47.78 | $47.83 | $47.83 | 1,116,897 |
| 2021-05-20 | $48.17 | $49.55 | $47.32 | $48.95 | $48.95 | 870,063 |
| 2021-05-19 | $50.12 | $51.38 | $47.67 | $48.22 | $48.22 | 1,176,302 |
| 2021-05-18 | $53.83 | $55.00 | $51.15 | $51.31 | $51.31 | 1,384,214 |
| 2021-05-17 | $49.01 | $54.25 | $48.96 | $53.06 | $53.06 | 6,234,624 |
| 2021-05-14 | $45.39 | $46.83 | $43.57 | $44.26 | $44.26 | 1,205,455 |
| 2021-05-13 | $46.15 | $46.90 | $44.96 | $45.64 | $45.64 | 479,892 |
| 2021-05-12 | $46.13 | $47.87 | $45.42 | $46.59 | $46.59 | 409,680 |
| 2021-05-11 | $44.87 | $47.78 | $43.92 | $46.64 | $46.64 | 719,267 |
| 2021-05-10 | $46.69 | $46.71 | $44.99 | $45.15 | $45.15 | 569,851 |
| 2021-05-07 | $46.84 | $48.72 | $46.58 | $47.07 | $47.07 | 1,086,424 |
| 2021-05-06 | $48.08 | $48.58 | $45.49 | $46.48 | $46.48 | 643,077 |
| 2021-05-05 | $49.75 | $50.60 | $47.29 | $48.19 | $48.19 | 593,913 |
| 2021-05-04 | $49.78 | $50.99 | $49.17 | $49.70 | $49.70 | 557,018 |
| 2021-05-03 | $50.73 | $50.74 | $49.05 | $50.20 | $50.20 | 680,322 |
| 2021-04-30 | $48.28 | $51.09 | $47.86 | $50.67 | $50.67 | 1,130,879 |
| 2021-04-29 | $44.81 | $48.80 | $43.00 | $48.24 | $48.24 | 906,739 |
| 2021-04-28 | $45.24 | $46.00 | $44.29 | $45.30 | $45.30 | 394,979 |
| 2021-04-27 | $44.97 | $45.84 | $44.69 | $45.45 | $45.45 | 372,666 |
| 2021-04-26 | $44.67 | $45.75 | $43.75 | $45.16 | $45.16 | 570,337 |
| 2021-04-23 | $46.13 | $46.20 | $43.63 | $44.21 | $44.21 | 673,890 |
| 2021-04-22 | $46.10 | $47.56 | $45.25 | $46.07 | $46.07 | 1,046,440 |
| 2021-04-21 | $45.76 | $46.59 | $45.29 | $46.00 | $46.00 | 614,513 |
| 2021-04-20 | $45.78 | $46.27 | $44.94 | $45.99 | $45.99 | 511,860 |
| 2021-04-19 | $45.01 | $46.61 | $45.01 | $45.98 | $45.98 | 407,699 |
| 2021-04-16 | $47.70 | $47.92 | $44.62 | $45.57 | $45.57 | 808,638 |
| 2021-04-15 | $44.49 | $45.73 | $44.24 | $44.76 | $44.76 | 414,694 |
| 2021-04-14 | $42.82 | $45.15 | $42.64 | $44.48 | $44.48 | 703,903 |
| 2021-04-13 | $41.41 | $42.30 | $41.39 | $42.24 | $42.24 | 891,124 |
| 2021-04-12 | $41.37 | $41.78 | $40.53 | $41.59 | $41.59 | 725,121 |
| 2021-04-09 | $41.55 | $42.14 | $41.29 | $41.56 | $41.56 | 746,477 |
| 2021-04-08 | $41.02 | $41.73 | $40.85 | $41.55 | $41.55 | 534,271 |
| 2021-04-07 | $41.22 | $42.31 | $40.69 | $40.90 | $40.90 | 382,013 |
| 2021-04-06 | $43.00 | $43.33 | $41.16 | $41.43 | $41.43 | 823,070 |
| 2021-04-05 | $44.01 | $44.01 | $41.97 | $42.94 | $42.94 | 340,461 |
| 2021-04-01 | $43.41 | $44.16 | $42.63 | $43.30 | $43.30 | 571,376 |
| 2021-03-31 | $42.88 | $43.28 | $42.26 | $42.91 | $42.91 | 540,257 |
| 2021-03-30 | $43.00 | $43.42 | $41.80 | $42.05 | $42.05 | 708,560 |
| 2021-03-29 | $42.79 | $44.15 | $42.08 | $43.54 | $43.54 | 573,791 |
| 2021-03-26 | $41.06 | $42.05 | $39.95 | $41.49 | $41.49 | 667,419 |
| 2021-03-25 | $40.75 | $42.06 | $40.03 | $41.16 | $41.16 | 774,516 |
| 2021-03-24 | $42.25 | $44.15 | $40.70 | $40.80 | $40.80 | 672,863 |
| 2021-03-23 | $42.46 | $43.13 | $41.50 | $41.94 | $41.94 | 831,466 |
| 2021-03-22 | $43.91 | $44.80 | $42.82 | $43.00 | $43.00 | 1,160,670 |
| 2021-03-19 | $43.99 | $45.40 | $43.37 | $43.95 | $43.95 | 1,738,596 |
| 2021-03-18 | $45.90 | $47.41 | $43.75 | $44.00 | $44.00 | 680,742 |
| 2021-03-17 | $45.24 | $46.88 | $44.59 | $45.94 | $45.94 | 492,246 |
| 2021-03-16 | $47.59 | $47.87 | $45.10 | $45.55 | $45.55 | 481,438 |
| 2021-03-15 | $46.77 | $47.72 | $46.00 | $47.11 | $47.11 | 616,112 |
| 2021-03-12 | $49.64 | $49.75 | $46.00 | $46.66 | $46.66 | 670,292 |
| 2021-03-11 | $52.15 | $52.26 | $49.45 | $50.02 | $50.02 | 809,838 |
| 2021-03-10 | $49.28 | $51.34 | $48.74 | $51.18 | $51.18 | 539,466 |
| 2021-03-09 | $47.26 | $49.50 | $47.02 | $48.28 | $48.28 | 409,105 |
| 2021-03-08 | $48.39 | $49.36 | $46.25 | $46.56 | $46.56 | 465,799 |
| 2021-03-05 | $46.34 | $49.05 | $45.00 | $48.81 | $48.81 | 737,613 |
| 2021-03-04 | $45.05 | $46.81 | $44.58 | $45.65 | $45.65 | 573,599 |
| 2021-03-03 | $45.63 | $46.29 | $44.85 | $45.52 | $45.52 | 390,940 |
| 2021-03-02 | $47.82 | $48.72 | $45.55 | $45.60 | $45.60 | 515,117 |
| 2021-03-01 | $48.58 | $50.22 | $47.24 | $47.68 | $47.68 | 640,400 |
| 2021-02-26 | $45.86 | $49.12 | $45.34 | $48.17 | $48.17 | 788,615 |
| 2021-02-25 | $46.09 | $46.50 | $44.26 | $45.05 | $45.05 | 604,348 |
| 2021-02-24 | $46.33 | $46.97 | $45.03 | $46.20 | $46.20 | 446,542 |
| 2021-02-23 | $44.44 | $47.04 | $43.05 | $45.98 | $45.98 | 550,732 |
| 2021-02-22 | $45.44 | $46.03 | $44.51 | $45.30 | $45.30 | 405,773 |
| 2021-02-19 | $45.25 | $47.16 | $45.25 | $45.73 | $45.73 | 373,282 |
| 2021-02-18 | $45.08 | $45.95 | $44.33 | $44.95 | $44.95 | 514,015 |
| 2021-02-17 | $44.93 | $46.25 | $44.00 | $45.83 | $45.83 | 538,523 |
| 2021-02-16 | $46.00 | $47.06 | $44.44 | $44.73 | $44.73 | 456,856 |
| 2021-02-12 | $47.69 | $47.69 | $45.70 | $46.65 | $46.65 | 360,222 |
| 2021-02-11 | $48.35 | $48.90 | $46.70 | $47.32 | $47.32 | 346,830 |
| 2021-02-10 | $49.63 | $50.47 | $47.20 | $47.72 | $47.72 | 388,249 |
| 2021-02-09 | $48.64 | $50.25 | $48.27 | $49.36 | $49.36 | 623,166 |
| 2021-02-08 | $46.34 | $49.73 | $46.18 | $49.12 | $49.12 | 716,157 |
| 2021-02-05 | $46.62 | $47.46 | $45.68 | $46.18 | $46.18 | 387,353 |
| 2021-02-04 | $46.18 | $46.75 | $45.20 | $46.03 | $46.03 | 721,270 |
| 2021-02-03 | $45.33 | $46.60 | $44.70 | $45.52 | $45.52 | 322,139 |
| 2021-02-02 | $45.11 | $47.00 | $45.11 | $46.04 | $46.04 | 688,729 |
| 2021-02-01 | $44.00 | $45.00 | $42.55 | $44.20 | $44.20 | 866,774 |
| 2021-01-29 | $45.39 | $46.44 | $44.20 | $44.27 | $44.27 | 991,752 |
| 2021-01-28 | $43.51 | $46.23 | $42.81 | $44.90 | $44.90 | 788,777 |
| 2021-01-27 | $44.02 | $44.56 | $41.89 | $42.64 | $42.64 | 957,513 |
| 2021-01-26 | $46.49 | $47.01 | $44.51 | $44.89 | $44.89 | 829,649 |
| 2021-01-25 | $46.16 | $47.42 | $44.31 | $46.29 | $46.29 | 637,801 |
| 2021-01-22 | $47.51 | $48.00 | $45.52 | $45.68 | $45.68 | 1,068,535 |
| 2021-01-21 | $49.81 | $50.26 | $47.64 | $48.03 | $48.03 | 702,154 |
| 2021-01-20 | $52.96 | $53.35 | $49.68 | $49.81 | $49.81 | 467,549 |
| 2021-01-19 | $53.20 | $54.29 | $52.18 | $52.50 | $52.50 | 832,967 |
| 2021-01-15 | $53.15 | $53.98 | $51.16 | $52.40 | $52.40 | 714,743 |
| 2021-01-14 | $51.99 | $53.74 | $51.19 | $53.60 | $53.60 | 758,161 |
| 2021-01-13 | $55.18 | $55.50 | $51.56 | $51.99 | $51.99 | 756,749 |
| 2021-01-12 | $56.47 | $56.47 | $53.50 | $55.02 | $55.02 | 780,852 |
| 2021-01-11 | $57.60 | $57.60 | $55.43 | $56.28 | $56.28 | 547,297 |
| 2021-01-08 | $55.58 | $57.59 | $55.14 | $57.39 | $57.39 | 540,019 |
| 2021-01-07 | $57.56 | $58.47 | $54.18 | $54.81 | $54.81 | 1,191,544 |
| 2021-01-06 | $55.20 | $57.59 | $54.90 | $56.08 | $56.08 | 333,134 |
| 2021-01-05 | $55.08 | $56.59 | $54.62 | $55.58 | $55.58 | 249,809 |
| 2021-01-04 | $57.24 | $57.24 | $53.51 | $54.59 | $54.59 | 582,623 |
| 2020-12-31 | $57.45 | $58.03 | $56.39 | $57.20 | $57.20 | 466,683 |
| 2020-12-30 | $55.36 | $57.34 | $55.36 | $57.13 | $57.13 | 276,956 |
| 2020-12-29 | $56.12 | $57.06 | $53.61 | $54.95 | $54.95 | 304,609 |
| 2020-12-28 | $56.40 | $57.04 | $55.18 | $56.14 | $56.14 | 436,475 |
| 2020-12-24 | $56.80 | $56.80 | $55.05 | $55.44 | $55.44 | 135,610 |
| 2020-12-23 | $55.35 | $56.00 | $53.15 | $55.54 | $55.54 | 331,016 |
| 2020-12-22 | $53.99 | $56.00 | $53.05 | $55.63 | $55.63 | 1,062,399 |
| 2020-12-21 | $51.27 | $53.93 | $51.08 | $53.70 | $53.70 | 1,049,954 |
| 2020-12-18 | $53.46 | $53.93 | $51.84 | $52.83 | $52.83 | 2,093,370 |
| 2020-12-17 | $52.68 | $53.65 | $51.64 | $53.27 | $53.27 | 1,266,916 |
| 2020-12-16 | $52.55 | $53.94 | $52.11 | $52.67 | $52.67 | 757,392 |
| 2020-12-15 | $52.16 | $52.95 | $48.93 | $52.77 | $52.77 | 1,464,939 |
| 2020-12-14 | $49.27 | $56.32 | $49.25 | $52.05 | $52.05 | 1,742,628 |
| 2020-12-11 | $49.01 | $50.00 | $47.45 | $47.86 | $47.86 | 511,221 |
| 2020-12-10 | $48.91 | $50.60 | $48.16 | $49.03 | $49.03 | 527,475 |
| 2020-12-09 | $52.38 | $52.97 | $47.96 | $48.86 | $48.86 | 623,443 |
| 2020-12-08 | $50.68 | $52.69 | $50.68 | $52.24 | $52.24 | 676,448 |
| 2020-12-07 | $50.12 | $51.77 | $49.57 | $51.29 | $51.29 | 1,058,534 |
| 2020-12-04 | $48.84 | $52.00 | $48.69 | $49.96 | $49.96 | 998,125 |
| 2020-12-03 | $45.41 | $47.74 | $45.04 | $47.52 | $47.52 | 1,010,972 |
| 2020-12-02 | $46.75 | $46.75 | $44.60 | $45.43 | $45.43 | 836,101 |
| 2020-12-01 | $48.25 | $48.50 | $46.28 | $46.82 | $46.82 | 518,567 |
| 2020-11-30 | $47.48 | $48.25 | $45.80 | $47.14 | $47.14 | 785,122 |
| 2020-11-27 | $47.83 | $48.55 | $45.97 | $47.22 | $47.22 | 204,829 |
| 2020-11-25 | $47.78 | $47.97 | $46.32 | $47.46 | $47.46 | 399,342 |
| 2020-11-24 | $48.94 | $49.42 | $46.86 | $47.60 | $47.60 | 722,589 |
| 2020-11-23 | $46.77 | $49.36 | $45.66 | $47.85 | $47.85 | 1,139,851 |
| 2020-11-20 | $41.07 | $46.04 | $40.89 | $45.43 | $45.43 | 777,606 |
| 2020-11-19 | $42.29 | $44.50 | $40.13 | $41.50 | $41.50 | 1,155,015 |
| 2020-11-18 | $41.54 | $43.39 | $41.43 | $41.58 | $41.58 | 509,647 |
| 2020-11-17 | $38.33 | $41.99 | $38.15 | $41.25 | $41.25 | 719,518 |
| 2020-11-16 | $39.38 | $39.87 | $37.58 | $38.43 | $38.43 | 447,344 |
| 2020-11-13 | $38.90 | $39.50 | $38.14 | $38.73 | $38.73 | 525,634 |
| 2020-11-12 | $38.45 | $39.07 | $37.78 | $38.38 | $38.38 | 340,743 |
| 2020-11-11 | $37.34 | $39.00 | $36.20 | $38.40 | $38.40 | 712,009 |
| 2020-11-10 | $36.57 | $37.09 | $34.21 | $36.79 | $36.79 | 844,378 |
| 2020-11-09 | $38.00 | $38.60 | $35.64 | $35.83 | $35.83 | 769,531 |
| 2020-11-06 | $37.16 | $37.91 | $35.88 | $36.01 | $36.01 | 263,863 |
| 2020-11-05 | $38.08 | $38.76 | $36.52 | $37.07 | $37.07 | 442,954 |
| 2020-11-04 | $32.57 | $38.36 | $32.46 | $36.97 | $36.97 | 1,093,764 |
| 2020-11-03 | $31.82 | $33.78 | $30.77 | $33.47 | $33.47 | 592,827 |
| 2020-11-02 | $31.09 | $32.17 | $30.14 | $31.55 | $31.55 | 750,056 |
| 2020-10-30 | $32.53 | $33.13 | $31.26 | $31.90 | $31.90 | 405,059 |
| 2020-10-29 | $32.35 | $33.27 | $30.85 | $32.56 | $32.56 | 547,222 |
| 2020-10-28 | $34.82 | $34.98 | $32.27 | $32.35 | $32.35 | 650,937 |
| 2020-10-27 | $34.13 | $35.85 | $32.65 | $35.53 | $35.53 | 851,859 |
| 2020-10-26 | $35.15 | $36.09 | $34.54 | $35.86 | $35.86 | 426,196 |
| 2020-10-23 | $34.82 | $36.35 | $34.36 | $35.80 | $35.80 | 427,258 |
| 2020-10-22 | $33.05 | $34.49 | $32.68 | $34.37 | $34.37 | 440,099 |
| 2020-10-21 | $33.57 | $34.30 | $32.64 | $32.80 | $32.80 | 387,937 |
| 2020-10-20 | $34.21 | $34.21 | $32.76 | $33.43 | $33.43 | 355,635 |
| 2020-10-19 | $34.96 | $35.27 | $33.57 | $33.76 | $33.76 | 722,300 |
| 2020-10-16 | $35.48 | $36.14 | $34.59 | $34.81 | $34.81 | 364,217 |
| 2020-10-15 | $34.46 | $35.50 | $33.72 | $35.37 | $35.37 | 764,195 |
| 2020-10-14 | $36.02 | $36.02 | $35.27 | $35.42 | $35.42 | 469,980 |
| 2020-10-13 | $35.26 | $36.01 | $34.85 | $35.67 | $35.67 | 314,524 |
| 2020-10-12 | $36.12 | $36.49 | $35.24 | $35.39 | $35.39 | 425,634 |
| 2020-10-09 | $35.57 | $36.57 | $33.89 | $36.29 | $36.29 | 619,245 |
| 2020-10-08 | $35.85 | $36.04 | $34.75 | $35.26 | $35.26 | 388,508 |
| 2020-10-07 | $32.82 | $36.56 | $32.70 | $35.52 | $35.52 | 836,561 |
| 2020-10-06 | $33.21 | $33.54 | $32.36 | $32.54 | $32.54 | 490,435 |
| 2020-10-05 | $31.17 | $33.09 | $31.17 | $33.01 | $33.01 | 572,242 |
| 2020-10-02 | $31.12 | $32.02 | $30.60 | $30.79 | $30.79 | 545,690 |
| 2020-10-01 | $30.22 | $31.82 | $29.80 | $31.77 | $31.77 | 714,601 |
| 2020-09-30 | $29.13 | $30.34 | $28.89 | $30.17 | $30.17 | 432,396 |
| 2020-09-29 | $29.63 | $30.21 | $28.74 | $28.89 | $28.89 | 432,728 |
| 2020-09-28 | $30.93 | $31.01 | $29.70 | $29.86 | $29.86 | 305,096 |
| 2020-09-25 | $29.06 | $30.95 | $28.74 | $30.77 | $30.77 | 711,173 |
| 2020-09-24 | $29.86 | $29.86 | $28.55 | $28.83 | $28.83 | 1,107,535 |
| 2020-09-23 | $32.28 | $32.67 | $30.00 | $30.22 | $30.22 | 526,998 |
| 2020-09-22 | $30.69 | $32.28 | $30.38 | $32.15 | $32.15 | 516,532 |
| 2020-09-21 | $31.90 | $32.28 | $30.24 | $30.31 | $30.31 | 567,958 |
| 2020-09-18 | $32.38 | $33.01 | $31.76 | $32.61 | $32.61 | 1,183,083 |
| 2020-09-17 | $31.09 | $31.98 | $30.55 | $31.91 | $31.91 | 458,793 |
| 2020-09-16 | $31.02 | $32.34 | $31.02 | $31.51 | $31.51 | 412,353 |
| 2020-09-15 | $30.96 | $31.85 | $30.66 | $31.20 | $31.20 | 580,052 |
| 2020-09-14 | $29.27 | $30.87 | $28.69 | $30.82 | $30.82 | 681,213 |
| 2020-09-11 | $29.51 | $30.29 | $28.37 | $28.66 | $28.66 | 433,375 |
| 2020-09-10 | $30.05 | $30.84 | $29.40 | $29.44 | $29.44 | 881,618 |
| 2020-09-09 | $29.93 | $30.31 | $29.62 | $30.02 | $30.02 | 361,504 |
| 2020-09-08 | $29.74 | $30.35 | $29.06 | $29.57 | $29.57 | 485,600 |
| 2020-09-04 | $30.19 | $30.99 | $28.92 | $30.53 | $30.53 | 512,077 |
| 2020-09-03 | $31.18 | $31.25 | $29.77 | $30.00 | $30.00 | 450,941 |
| 2020-09-02 | $30.46 | $31.20 | $29.32 | $31.18 | $31.18 | 395,093 |
| 2020-09-01 | $31.58 | $31.58 | $30.14 | $30.45 | $30.45 | 822,292 |
| 2020-08-31 | $27.16 | $30.89 | $27.16 | $30.83 | $30.83 | 1,437,580 |
| 2020-08-28 | $27.04 | $27.05 | $26.38 | $26.87 | $26.87 | 366,727 |
| 2020-08-27 | $27.70 | $27.70 | $26.69 | $27.09 | $27.09 | 333,336 |
| 2020-08-26 | $29.06 | $29.06 | $27.77 | $27.81 | $27.81 | 284,133 |
| 2020-08-25 | $28.10 | $29.06 | $27.67 | $28.91 | $28.91 | 462,599 |
| 2020-08-24 | $30.18 | $30.32 | $27.91 | $28.19 | $28.19 | 705,047 |
| 2020-08-21 | $30.87 | $31.24 | $30.10 | $30.32 | $30.32 | 567,761 |
| 2020-08-20 | $28.97 | $31.06 | $28.87 | $30.95 | $30.95 | 678,607 |
| 2020-08-19 | $29.38 | $29.80 | $28.86 | $29.04 | $29.04 | 235,595 |
| 2020-08-18 | $29.81 | $30.05 | $28.48 | $29.18 | $29.18 | 466,500 |
| 2020-08-17 | $28.73 | $29.90 | $28.52 | $29.76 | $29.76 | 477,071 |
| 2020-08-14 | $29.01 | $29.14 | $28.16 | $28.38 | $28.38 | 696,461 |
| 2020-08-13 | $28.41 | $29.08 | $27.80 | $28.90 | $28.90 | 439,755 |
| 2020-08-12 | $27.17 | $28.43 | $27.08 | $28.32 | $28.32 | 696,742 |
| 2020-08-11 | $27.94 | $28.33 | $26.85 | $26.91 | $26.91 | 521,844 |
| 2020-08-10 | $27.35 | $28.55 | $27.01 | $27.66 | $27.66 | 602,605 |
| 2020-08-07 | $27.11 | $27.58 | $26.71 | $27.10 | $27.10 | 433,971 |
| 2020-08-06 | $27.11 | $27.29 | $26.68 | $27.11 | $27.11 | 458,862 |
| 2020-08-05 | $27.99 | $27.99 | $26.84 | $27.21 | $27.21 | 563,757 |
| 2020-08-04 | $27.77 | $28.20 | $26.83 | $27.60 | $27.60 | 458,395 |
| 2020-08-03 | $26.28 | $27.83 | $26.28 | $27.72 | $27.72 | 1,484,372 |
| 2020-07-31 | $27.50 | $28.01 | $25.49 | $25.89 | $25.89 | 1,225,679 |
| 2020-07-30 | $27.01 | $28.35 | $26.85 | $27.92 | $27.92 | 336,762 |
| 2020-07-29 | $28.00 | $28.19 | $27.00 | $27.14 | $27.14 | 638,273 |
| 2020-07-28 | $28.34 | $28.75 | $27.71 | $27.76 | $27.76 | 548,010 |
| 2020-07-27 | $27.91 | $28.52 | $27.80 | $28.49 | $28.49 | 599,155 |
| 2020-07-24 | $28.90 | $29.03 | $27.81 | $27.93 | $27.93 | 771,281 |
| 2020-07-23 | $31.57 | $31.77 | $29.15 | $29.30 | $29.30 | 1,267,111 |
| 2020-07-22 | $30.95 | $32.10 | $30.26 | $31.58 | $31.58 | 1,928,207 |
| 2020-07-21 | $33.88 | $33.88 | $31.36 | $31.89 | $31.89 | 789,706 |
| 2020-07-20 | $33.10 | $34.08 | $32.53 | $33.66 | $33.66 | 1,312,410 |
| 2020-07-17 | $33.38 | $33.67 | $32.27 | $32.54 | $32.54 | 766,825 |
| 2020-07-16 | $33.21 | $33.59 | $32.37 | $33.53 | $33.53 | 739,579 |
| 2020-07-15 | $32.12 | $33.86 | $31.88 | $33.30 | $33.30 | 471,334 |
| 2020-07-14 | $31.62 | $31.94 | $30.21 | $31.91 | $31.91 | 900,127 |
| 2020-07-13 | $32.61 | $33.25 | $31.51 | $31.76 | $31.76 | 695,131 |
| 2020-07-10 | $31.97 | $33.04 | $31.27 | $32.45 | $32.45 | 449,029 |
| 2020-07-09 | $31.88 | $32.42 | $31.18 | $31.74 | $31.74 | 377,060 |
| 2020-07-08 | $31.01 | $31.76 | $30.91 | $31.74 | $31.74 | 271,587 |
| 2020-07-07 | $30.68 | $32.05 | $30.05 | $30.97 | $30.97 | 448,374 |
| 2020-07-06 | $33.11 | $33.49 | $30.74 | $30.81 | $30.81 | 727,028 |
| 2020-07-02 | $32.31 | $33.21 | $31.85 | $32.96 | $32.96 | 665,539 |
| 2020-07-01 | $32.43 | $33.33 | $31.06 | $31.96 | $31.96 | 755,102 |
| 2020-06-30 | $30.60 | $32.87 | $30.37 | $32.66 | $32.66 | 1,157,548 |
| 2020-06-29 | $30.33 | $31.63 | $29.79 | $30.77 | $30.77 | 645,866 |
| 2020-06-26 | $31.14 | $32.00 | $29.90 | $30.10 | $30.10 | 1,414,914 |
| 2020-06-25 | $30.71 | $31.72 | $30.12 | $31.40 | $31.40 | 876,120 |
| 2020-06-24 | $32.09 | $32.48 | $30.40 | $30.91 | $30.91 | 617,176 |
| 2020-06-23 | $31.20 | $32.93 | $30.80 | $32.50 | $32.50 | 1,275,808 |
| 2020-06-22 | $32.03 | $32.11 | $30.62 | $30.93 | $30.93 | 1,470,648 |
| 2020-06-19 | $32.06 | $32.96 | $31.85 | $31.94 | $31.94 | 1,533,714 |
| 2020-06-18 | $31.13 | $32.09 | $31.13 | $31.71 | $31.71 | 1,140,986 |
| 2020-06-17 | $32.86 | $33.00 | $31.06 | $31.26 | $31.26 | 986,989 |
| 2020-06-16 | $33.11 | $34.34 | $32.78 | $33.29 | $33.29 | 1,015,112 |
| 2020-06-15 | $30.21 | $32.87 | $30.21 | $32.59 | $32.59 | 792,849 |
| 2020-06-12 | $32.52 | $32.57 | $29.91 | $30.98 | $30.98 | 912,922 |
| 2020-06-11 | $30.75 | $32.00 | $30.42 | $30.45 | $30.45 | 706,277 |
| 2020-06-10 | $32.42 | $33.01 | $31.45 | $31.60 | $31.60 | 482,913 |
| 2020-06-09 | $31.99 | $33.18 | $31.01 | $32.36 | $32.36 | 617,802 |
| 2020-06-08 | $32.16 | $32.25 | $30.48 | $32.10 | $32.10 | 1,653,922 |
| 2020-06-05 | $32.72 | $32.72 | $30.18 | $31.44 | $31.44 | 1,854,057 |
| 2020-06-04 | $32.66 | $33.46 | $31.51 | $32.07 | $32.07 | 470,641 |
| 2020-06-03 | $33.80 | $34.14 | $32.61 | $33.11 | $33.11 | 530,776 |
| 2020-06-02 | $33.82 | $33.82 | $32.33 | $33.68 | $33.68 | 541,935 |
| 2020-06-01 | $33.52 | $34.53 | $33.31 | $34.01 | $34.01 | 503,322 |
| 2020-05-29 | $34.25 | $34.51 | $32.21 | $33.69 | $33.69 | 938,828 |
| 2020-05-28 | $35.40 | $35.86 | $34.03 | $34.06 | $34.06 | 584,435 |
| 2020-05-27 | $34.25 | $34.72 | $33.01 | $34.64 | $34.64 | 911,179 |
| 2020-05-26 | $35.72 | $36.00 | $33.90 | $33.94 | $33.94 | 743,289 |
| 2020-05-22 | $34.68 | $35.13 | $33.69 | $34.89 | $34.89 | 887,833 |
| 2020-05-21 | $31.58 | $34.65 | $31.49 | $34.42 | $34.42 | 967,722 |
| 2020-05-20 | $30.77 | $31.78 | $30.20 | $31.42 | $31.42 | 855,492 |
| 2020-05-19 | $32.57 | $33.23 | $30.40 | $30.43 | $30.43 | 703,047 |
| 2020-05-18 | $32.60 | $34.02 | $31.87 | $32.75 | $32.75 | 1,132,203 |
| 2020-05-15 | $29.92 | $31.32 | $29.42 | $31.00 | $31.00 | 756,159 |
| 2020-05-14 | $29.28 | $30.48 | $28.74 | $30.34 | $30.34 | 1,120,929 |
| 2020-05-13 | $31.59 | $31.74 | $28.86 | $29.83 | $29.83 | 974,555 |
| 2020-05-12 | $33.29 | $33.90 | $31.06 | $31.08 | $31.08 | 836,041 |
| 2020-05-11 | $31.39 | $33.11 | $30.89 | $32.90 | $32.90 | 1,292,421 |
| 2020-05-08 | $32.24 | $32.50 | $30.78 | $31.52 | $31.52 | 1,599,626 |
| 2020-05-07 | $31.98 | $32.14 | $30.51 | $31.25 | $31.25 | 4,249,223 |
| 2020-05-06 | $36.13 | $37.02 | $34.57 | $35.84 | $35.84 | 871,627 |
| 2020-05-05 | $34.78 | $36.78 | $34.44 | $35.30 | $35.30 | 612,117 |
| 2020-05-04 | $31.59 | $34.13 | $31.42 | $34.11 | $34.11 | 652,727 |
| 2020-05-01 | $33.44 | $33.62 | $31.25 | $32.02 | $32.02 | 913,052 |
| 2020-04-30 | $34.75 | $36.54 | $34.14 | $34.27 | $34.27 | 753,932 |
| 2020-04-29 | $37.28 | $37.28 | $35.57 | $35.75 | $35.75 | 631,807 |
| 2020-04-28 | $39.98 | $39.98 | $36.43 | $36.51 | $36.51 | 662,268 |
| 2020-04-27 | $37.36 | $39.32 | $36.99 | $38.49 | $38.49 | 671,560 |
| 2020-04-24 | $35.36 | $37.11 | $34.91 | $36.87 | $36.87 | 698,425 |
| 2020-04-23 | $36.25 | $38.33 | $35.26 | $35.49 | $35.49 | 651,670 |
| 2020-04-22 | $35.71 | $36.54 | $34.98 | $36.24 | $36.24 | 436,563 |
| 2020-04-21 | $35.00 | $35.57 | $34.05 | $34.86 | $34.86 | 622,217 |
| 2020-04-20 | $33.53 | $36.40 | $33.53 | $35.75 | $35.75 | 1,059,023 |
| 2020-04-17 | $32.25 | $34.79 | $31.50 | $34.72 | $34.72 | 1,478,860 |
| 2020-04-16 | $31.86 | $33.03 | $30.46 | $31.54 | $31.54 | 1,738,536 |
| 2020-04-15 | $29.77 | $32.39 | $29.16 | $31.98 | $31.98 | 1,293,808 |
| 2020-04-14 | $28.65 | $31.00 | $28.51 | $30.65 | $30.65 | 1,697,007 |
| 2020-04-13 | $27.66 | $28.47 | $27.66 | $28.11 | $28.11 | 1,025,560 |
| 2020-04-09 | $28.52 | $29.25 | $27.77 | $28.15 | $28.15 | 1,064,591 |
| 2020-04-08 | $25.75 | $27.81 | $25.40 | $27.72 | $27.72 | 940,394 |
| 2020-04-07 | $28.35 | $28.36 | $25.36 | $25.51 | $25.51 | 653,814 |
| 2020-04-06 | $25.99 | $27.73 | $25.83 | $27.11 | $27.11 | 853,670 |
| 2020-04-03 | $25.75 | $26.40 | $24.88 | $25.25 | $25.25 | 400,715 |
| 2020-04-02 | $24.82 | $26.19 | $24.34 | $26.13 | $26.13 | 864,916 |
| 2020-04-01 | $26.98 | $27.78 | $24.65 | $24.80 | $24.80 | 812,629 |
| 2020-03-31 | $28.96 | $29.66 | $26.39 | $26.79 | $26.79 | 686,675 |
| 2020-03-30 | $26.20 | $28.80 | $25.06 | $28.68 | $28.68 | 767,765 |
| 2020-03-27 | $26.06 | $27.87 | $26.06 | $26.26 | $26.26 | 693,046 |
| 2020-03-26 | $28.74 | $30.31 | $26.02 | $27.00 | $27.00 | 796,428 |
| 2020-03-25 | $27.76 | $30.18 | $26.67 | $28.37 | $28.37 | 1,243,486 |
| 2020-03-24 | $25.20 | $27.66 | $25.16 | $27.53 | $27.53 | 936,190 |
| 2020-03-23 | $24.31 | $25.89 | $21.84 | $23.90 | $23.90 | 822,976 |
| 2020-03-20 | $24.00 | $25.24 | $22.53 | $24.41 | $24.41 | 1,723,157 |
| 2020-03-19 | $19.83 | $23.62 | $19.15 | $22.90 | $22.90 | 1,459,834 |
| 2020-03-18 | $16.86 | $20.10 | $16.85 | $20.00 | $20.00 | 1,569,592 |
| 2020-03-17 | $20.65 | $20.65 | $16.88 | $17.91 | $17.91 | 1,787,043 |
| 2020-03-16 | $24.57 | $24.57 | $20.15 | $20.16 | $20.16 | 1,563,199 |
| 2020-03-13 | $25.97 | $26.79 | $21.74 | $25.65 | $25.65 | 1,017,508 |
| 2020-03-12 | $25.06 | $27.00 | $24.11 | $24.65 | $24.65 | 1,485,352 |
| 2020-03-11 | $30.74 | $31.09 | $26.39 | $27.23 | $27.23 | 1,522,129 |
| 2020-03-10 | $31.95 | $32.26 | $28.93 | $30.95 | $30.95 | 1,568,504 |
| 2020-03-09 | $32.57 | $34.80 | $30.92 | $30.93 | $30.93 | 1,065,775 |
| 2020-03-06 | $35.85 | $36.39 | $33.16 | $34.43 | $34.43 | 859,481 |
| 2020-03-05 | $37.36 | $38.49 | $36.19 | $36.80 | $36.80 | 639,654 |
| 2020-03-04 | $37.23 | $38.20 | $36.34 | $38.16 | $38.16 | 762,854 |
| 2020-03-03 | $36.15 | $37.59 | $35.45 | $36.17 | $36.17 | 888,328 |
| 2020-03-02 | $34.73 | $37.76 | $34.38 | $36.66 | $36.66 | 1,610,415 |
| 2020-02-28 | $32.00 | $34.76 | $30.75 | $34.62 | $34.62 | 1,401,727 |
| 2020-02-27 | $33.54 | $35.37 | $32.45 | $33.60 | $33.60 | 1,071,125 |
| 2020-02-26 | $34.33 | $35.42 | $33.72 | $34.44 | $34.44 | 688,009 |
| 2020-02-25 | $35.50 | $35.90 | $34.29 | $34.51 | $34.51 | 816,423 |
| 2020-02-24 | $35.95 | $36.17 | $34.73 | $35.57 | $35.57 | 893,736 |
| 2020-02-21 | $39.03 | $39.38 | $36.72 | $36.87 | $36.87 | 1,079,776 |
| 2020-02-20 | $40.14 | $40.45 | $38.31 | $38.94 | $38.94 | 1,102,982 |
| 2020-02-19 | $40.80 | $41.32 | $40.02 | $40.31 | $40.31 | 660,679 |
| 2020-02-18 | $41.71 | $41.82 | $40.33 | $40.56 | $40.56 | 525,408 |
| 2020-02-14 | $43.03 | $43.03 | $41.76 | $41.98 | $41.98 | 395,774 |
| 2020-02-13 | $41.57 | $42.68 | $40.89 | $42.29 | $42.29 | 553,438 |
| 2020-02-12 | $43.55 | $43.88 | $40.96 | $41.45 | $41.45 | 948,719 |
| 2020-02-11 | $44.73 | $45.00 | $43.15 | $43.37 | $43.37 | 445,036 |
| 2020-02-10 | $42.45 | $45.04 | $42.45 | $44.33 | $44.33 | 850,341 |
| 2020-02-07 | $43.54 | $43.70 | $41.84 | $42.40 | $42.40 | 572,252 |
| 2020-02-06 | $43.58 | $43.75 | $42.77 | $43.50 | $43.50 | 444,657 |
| 2020-02-05 | $43.83 | $44.25 | $42.92 | $43.33 | $43.33 | 650,655 |
| 2020-02-04 | $44.47 | $44.47 | $42.55 | $43.44 | $43.44 | 850,145 |
| 2020-02-03 | $41.10 | $43.69 | $41.05 | $43.40 | $43.40 | 915,708 |
| 2020-01-31 | $41.30 | $41.50 | $39.92 | $41.11 | $41.11 | 801,056 |
| 2020-01-30 | $41.12 | $41.86 | $39.96 | $41.51 | $41.51 | 1,027,025 |
| 2020-01-29 | $41.46 | $42.29 | $40.64 | $41.62 | $41.62 | 678,115 |
| 2020-01-28 | $40.76 | $41.93 | $39.85 | $41.65 | $41.65 | 593,436 |
| 2020-01-27 | $40.17 | $41.15 | $39.96 | $40.37 | $40.37 | 916,006 |
| 2020-01-24 | $42.69 | $42.90 | $39.99 | $41.30 | $41.30 | 864,238 |
| 2020-01-23 | $42.00 | $42.91 | $40.65 | $42.29 | $42.29 | 1,000,075 |
| 2020-01-22 | $43.45 | $44.00 | $42.23 | $42.47 | $42.47 | 1,113,212 |
| 2020-01-21 | $40.25 | $43.14 | $40.17 | $43.04 | $43.04 | 1,673,477 |
| 2020-01-17 | $40.68 | $41.81 | $40.33 | $40.50 | $40.50 | 1,418,599 |
| 2020-01-16 | $42.32 | $42.35 | $39.94 | $40.38 | $40.38 | 1,528,521 |
| 2020-01-15 | $41.47 | $42.67 | $41.40 | $42.06 | $42.06 | 1,576,953 |
| 2020-01-14 | $40.29 | $41.93 | $39.13 | $41.85 | $41.85 | 1,468,295 |
| 2020-01-13 | $38.23 | $40.46 | $37.55 | $40.34 | $40.34 | 3,240,009 |
| 2020-01-10 | $37.19 | $39.47 | $37.05 | $38.43 | $38.43 | 3,067,674 |
| 2020-01-09 | $41.21 | $41.35 | $36.90 | $37.10 | $37.10 | 7,282,837 |
| 2020-01-08 | $39.07 | $41.48 | $37.61 | $39.14 | $39.14 | 6,162,898 |
| 2020-01-07 | $40.89 | $42.48 | $34.61 | $38.73 | $38.73 | 17,290,343 |
| 2020-01-06 | $31.50 | $31.50 | $29.87 | $30.19 | $30.19 | 1,344,883 |
| 2020-01-03 | $30.93 | $31.53 | $30.40 | $31.52 | $31.52 | 1,162,213 |
| 2020-01-02 | $30.96 | $31.49 | $30.49 | $31.17 | $31.17 | 950,936 |
| 2019-12-31 | $29.38 | $30.79 | $29.10 | $30.62 | $30.62 | 658,533 |
| 2019-12-30 | $28.69 | $30.32 | $28.37 | $29.51 | $29.51 | 653,358 |
| 2019-12-27 | $29.08 | $29.49 | $28.37 | $28.74 | $28.74 | 616,680 |
| 2019-12-26 | $29.08 | $29.56 | $28.77 | $28.95 | $28.95 | 549,610 |
| 2019-12-24 | $28.79 | $29.25 | $28.79 | $29.01 | $29.01 | 444,359 |
| 2019-12-23 | $30.00 | $30.17 | $28.52 | $28.57 | $28.57 | 944,129 |
| 2019-12-20 | $29.50 | $30.20 | $28.92 | $29.92 | $29.92 | 1,781,961 |
| 2019-12-19 | $28.46 | $29.83 | $28.46 | $29.34 | $29.34 | 1,105,970 |
| 2019-12-18 | $29.63 | $29.75 | $27.80 | $28.06 | $28.06 | 1,863,900 |
| 2019-12-17 | $28.90 | $29.50 | $28.73 | $29.49 | $29.49 | 696,874 |
| 2019-12-16 | $27.95 | $28.74 | $27.88 | $28.63 | $28.63 | 773,396 |
| 2019-12-13 | $27.37 | $28.00 | $27.37 | $27.68 | $27.68 | 809,931 |
| 2019-12-12 | $26.45 | $27.86 | $26.25 | $27.27 | $27.27 | 668,405 |
| 2019-12-11 | $26.58 | $27.02 | $25.77 | $26.33 | $26.33 | 594,694 |
| 2019-12-10 | $24.18 | $26.59 | $24.15 | $26.55 | $26.55 | 1,114,679 |
| 2019-12-09 | $24.07 | $24.92 | $23.90 | $24.30 | $24.30 | 1,124,216 |
| 2019-12-06 | $26.30 | $26.30 | $23.86 | $23.99 | $23.99 | 1,837,534 |
| 2019-12-05 | $28.99 | $29.65 | $25.00 | $25.85 | $25.85 | 3,011,942 |
| 2019-12-04 | $30.00 | $30.36 | $28.57 | $29.93 | $29.93 | 953,046 |
| 2019-12-03 | $26.75 | $30.03 | $26.55 | $29.93 | $29.93 | 1,335,936 |
| 2019-12-02 | $26.82 | $27.51 | $26.82 | $26.86 | $26.86 | 821,662 |
| 2019-11-29 | $27.35 | $27.75 | $26.76 | $26.88 | $26.88 | 320,840 |
| 2019-11-27 | $27.99 | $28.00 | $27.33 | $27.54 | $27.54 | 726,850 |
| 2019-11-26 | $27.95 | $28.20 | $27.56 | $27.84 | $27.84 | 538,821 |
| 2019-11-25 | $27.29 | $28.23 | $26.57 | $28.08 | $28.08 | 507,114 |
| 2019-11-22 | $28.20 | $28.45 | $26.78 | $26.82 | $26.82 | 615,571 |
| 2019-11-21 | $28.83 | $29.02 | $28.16 | $28.52 | $28.52 | 445,691 |
| 2019-11-20 | $28.85 | $29.59 | $27.88 | $28.70 | $28.70 | 997,781 |
| 2019-11-19 | $27.88 | $29.05 | $27.82 | $28.89 | $28.89 | 528,337 |
| 2019-11-18 | $27.47 | $28.01 | $26.96 | $27.82 | $27.82 | 535,583 |
| 2019-11-15 | $27.55 | $27.56 | $26.49 | $27.49 | $27.49 | 579,114 |
| 2019-11-14 | $28.17 | $28.59 | $27.15 | $27.23 | $27.23 | 598,943 |
| 2019-11-13 | $29.04 | $29.35 | $28.03 | $28.28 | $28.28 | 384,239 |
| 2019-11-12 | $29.15 | $30.16 | $28.90 | $29.19 | $29.19 | 611,192 |
| 2019-11-11 | $29.66 | $30.21 | $28.96 | $29.03 | $29.03 | 830,860 |
| 2019-11-08 | $30.65 | $30.99 | $29.40 | $29.85 | $29.85 | 805,964 |
| 2019-11-07 | $30.74 | $31.32 | $30.61 | $30.80 | $30.80 | 328,271 |
| 2019-11-06 | $30.35 | $31.47 | $30.26 | $30.65 | $30.65 | 406,643 |
| 2019-11-05 | $30.51 | $31.35 | $29.02 | $30.37 | $30.37 | 626,038 |
| 2019-11-04 | $30.60 | $31.00 | $29.84 | $30.61 | $30.61 | 403,318 |
| 2019-11-01 | $29.53 | $30.97 | $29.27 | $30.50 | $30.50 | 576,863 |
| 2019-10-31 | $28.76 | $29.50 | $28.52 | $29.39 | $29.39 | 470,800 |
| 2019-10-30 | $28.27 | $29.00 | $27.59 | $28.89 | $28.89 | 347,413 |
| 2019-10-29 | $28.80 | $29.15 | $27.76 | $28.37 | $28.37 | 306,786 |
| 2019-10-28 | $28.28 | $29.22 | $27.95 | $28.81 | $28.81 | 363,351 |
| 2019-10-25 | $27.47 | $28.80 | $27.25 | $28.23 | $28.23 | 718,479 |
| 2019-10-24 | $27.77 | $27.95 | $27.27 | $27.59 | $27.59 | 600,473 |
| 2019-10-23 | $27.76 | $28.41 | $27.25 | $27.67 | $27.67 | 432,794 |
| 2019-10-22 | $28.35 | $28.56 | $27.41 | $27.94 | $27.94 | 387,986 |
| 2019-10-21 | $28.01 | $28.29 | $27.25 | $28.17 | $28.17 | 692,640 |
| 2019-10-18 | $27.56 | $28.24 | $27.09 | $27.83 | $27.83 | 1,062,678 |
| 2019-10-17 | $28.06 | $28.77 | $27.32 | $27.81 | $27.81 | 1,405,476 |
| 2019-10-16 | $26.40 | $28.64 | $26.35 | $28.16 | $28.16 | 1,566,233 |
| 2019-10-15 | $26.27 | $27.16 | $24.82 | $26.48 | $26.48 | 1,101,915 |
| 2019-10-14 | $25.39 | $26.40 | $25.05 | $26.38 | $26.38 | 996,917 |
| 2019-10-11 | $25.00 | $26.05 | $25.00 | $25.56 | $25.56 | 549,586 |
| 2019-10-10 | $24.14 | $25.33 | $23.65 | $24.84 | $24.84 | 844,814 |
| 2019-10-09 | $23.56 | $23.68 | $22.87 | $23.07 | $23.07 | 245,023 |
| 2019-10-08 | $23.66 | $24.01 | $23.21 | $23.33 | $23.33 | 347,387 |
| 2019-10-07 | $24.68 | $25.32 | $23.92 | $24.18 | $24.18 | 227,319 |
| 2019-10-04 | $24.20 | $24.86 | $23.74 | $24.76 | $24.76 | 350,037 |
| 2019-10-03 | $23.19 | $24.13 | $22.22 | $23.97 | $23.97 | 584,953 |
| 2019-10-02 | $22.01 | $24.00 | $21.79 | $23.24 | $23.24 | 1,003,611 |
| 2019-10-01 | $23.98 | $24.33 | $22.09 | $22.10 | $22.10 | 722,415 |
| 2019-09-30 | $24.60 | $24.79 | $24.02 | $24.09 | $24.09 | 457,747 |
| 2019-09-27 | $24.80 | $25.60 | $24.34 | $24.43 | $24.43 | 334,616 |
| 2019-09-26 | $25.09 | $25.55 | $24.22 | $24.55 | $24.55 | 410,241 |
| 2019-09-25 | $24.76 | $25.82 | $24.58 | $25.30 | $25.30 | 986,421 |
| 2019-09-24 | $24.92 | $25.13 | $23.83 | $24.76 | $24.76 | 1,014,535 |
| 2019-09-23 | $25.47 | $25.55 | $24.36 | $24.69 | $24.69 | 595,717 |
| 2019-09-20 | $25.47 | $26.17 | $25.25 | $25.57 | $25.57 | 994,970 |
| 2019-09-19 | $26.16 | $26.95 | $25.44 | $25.48 | $25.48 | 805,902 |
| 2019-09-18 | $26.04 | $27.07 | $25.14 | $26.25 | $26.25 | 1,114,842 |
| 2019-09-17 | $26.04 | $26.55 | $25.75 | $26.01 | $26.01 | 730,444 |
| 2019-09-16 | $26.92 | $27.35 | $26.10 | $26.21 | $26.21 | 799,063 |
| 2019-09-13 | $28.20 | $28.59 | $26.75 | $27.00 | $27.00 | 879,217 |
| 2019-09-12 | $28.27 | $28.40 | $26.24 | $28.20 | $28.20 | 2,930,099 |
| 2019-09-11 | $31.46 | $31.90 | $31.15 | $31.57 | $31.57 | 343,527 |
| 2019-09-10 | $31.82 | $31.92 | $30.20 | $31.12 | $31.12 | 406,893 |
| 2019-09-09 | $32.48 | $33.18 | $31.86 | $32.03 | $32.03 | 552,702 |
| 2019-09-06 | $30.15 | $32.57 | $29.87 | $32.18 | $32.18 | 675,054 |
| 2019-09-05 | $28.75 | $30.86 | $28.09 | $30.13 | $30.13 | 718,833 |
| 2019-09-04 | $28.22 | $28.51 | $27.57 | $28.50 | $28.50 | 715,496 |
| 2019-09-03 | $29.04 | $29.53 | $27.39 | $27.41 | $27.41 | 226,181 |
| 2019-08-30 | $29.84 | $29.95 | $28.26 | $29.10 | $29.10 | 187,803 |
| 2019-08-29 | $29.53 | $29.99 | $29.34 | $29.68 | $29.68 | 463,813 |
| 2019-08-28 | $28.06 | $29.99 | $27.83 | $29.23 | $29.23 | 282,772 |
| 2019-08-27 | $28.92 | $29.50 | $28.08 | $28.26 | $28.26 | 277,870 |
| 2019-08-26 | $28.75 | $28.93 | $27.62 | $28.63 | $28.63 | 225,907 |
| 2019-08-23 | $29.67 | $29.90 | $28.25 | $28.33 | $28.33 | 242,129 |
| 2019-08-22 | $30.01 | $30.10 | $29.45 | $29.92 | $29.92 | 401,182 |
| 2019-08-21 | $29.91 | $30.25 | $29.52 | $29.96 | $29.96 | 379,507 |
| 2019-08-20 | $29.04 | $29.74 | $29.04 | $29.36 | $29.36 | 252,712 |
| 2019-08-19 | $28.17 | $29.11 | $27.56 | $28.90 | $28.90 | 403,673 |
| 2019-08-16 | $27.16 | $28.49 | $26.93 | $27.75 | $27.75 | 280,448 |
| 2019-08-15 | $27.37 | $27.37 | $25.86 | $26.92 | $26.92 | 346,480 |
| 2019-08-14 | $27.05 | $28.48 | $26.78 | $27.48 | $27.48 | 405,920 |
| 2019-08-13 | $26.80 | $27.87 | $26.40 | $27.49 | $27.49 | 345,637 |
| 2019-08-12 | $28.05 | $28.27 | $26.51 | $26.83 | $26.83 | 362,676 |
| 2019-08-09 | $27.85 | $28.68 | $27.72 | $28.33 | $28.33 | 304,347 |
| 2019-08-08 | $26.81 | $28.62 | $26.59 | $28.06 | $28.06 | 542,111 |
| 2019-08-07 | $25.81 | $27.25 | $25.16 | $26.66 | $26.66 | 263,861 |
| 2019-08-06 | $25.49 | $26.47 | $25.47 | $26.08 | $26.08 | 378,368 |
| 2019-08-05 | $26.90 | $27.04 | $25.19 | $25.25 | $25.25 | 479,407 |
| 2019-08-02 | $27.63 | $28.08 | $26.75 | $27.44 | $27.44 | 276,806 |
| 2019-08-01 | $28.13 | $29.37 | $27.88 | $28.04 | $28.04 | 404,074 |
| 2019-07-31 | $28.99 | $29.89 | $27.82 | $27.93 | $27.93 | 289,265 |
| 2019-07-30 | $28.78 | $29.17 | $28.02 | $28.86 | $28.86 | 263,026 |
| 2019-07-29 | $28.68 | $29.09 | $27.88 | $28.76 | $28.76 | 182,696 |
| 2019-07-26 | $27.60 | $28.95 | $27.52 | $28.76 | $28.76 | 333,412 |
| 2019-07-25 | $28.95 | $29.78 | $27.26 | $27.47 | $27.47 | 265,346 |
| 2019-07-24 | $28.25 | $29.04 | $27.62 | $28.98 | $28.98 | 262,250 |
| 2019-07-23 | $29.07 | $29.15 | $27.86 | $28.28 | $28.28 | 297,842 |
| 2019-07-22 | $27.39 | $29.51 | $26.80 | $29.16 | $29.16 | 364,932 |
| 2019-07-19 | $27.36 | $28.38 | $26.81 | $27.19 | $27.19 | 357,727 |
| 2019-07-18 | $26.98 | $27.92 | $26.98 | $27.39 | $27.39 | 317,619 |
| 2019-07-17 | $26.66 | $27.44 | $26.66 | $27.08 | $27.08 | 214,615 |
| 2019-07-16 | $26.18 | $27.13 | $25.43 | $26.68 | $26.68 | 429,501 |
| 2019-07-15 | $27.53 | $27.91 | $26.06 | $26.24 | $26.24 | 302,890 |
| 2019-07-12 | $28.36 | $29.07 | $27.23 | $27.35 | $27.35 | 981,763 |
| 2019-07-11 | $26.86 | $27.13 | $26.01 | $26.12 | $26.12 | 245,821 |
| 2019-07-10 | $26.85 | $26.90 | $26.09 | $26.88 | $26.88 | 239,484 |
| 2019-07-09 | $26.16 | $27.41 | $25.91 | $26.50 | $26.50 | 476,685 |
| 2019-07-08 | $25.45 | $26.18 | $25.04 | $25.92 | $25.92 | 253,974 |
| 2019-07-05 | $26.27 | $26.38 | $25.31 | $25.44 | $25.44 | 512,200 |
| 2019-07-03 | $25.50 | $26.43 | $25.25 | $26.31 | $26.31 | 229,325 |
| 2019-07-02 | $25.48 | $25.83 | $24.95 | $25.56 | $25.56 | 306,139 |
| 2019-07-01 | $25.56 | $26.24 | $24.80 | $25.43 | $25.43 | 304,661 |
| 2019-06-28 | $24.45 | $25.41 | $24.45 | $25.34 | $25.34 | 1,944,468 |
| 2019-06-27 | $23.56 | $24.73 | $23.56 | $24.45 | $24.45 | 470,686 |
| 2019-06-26 | $23.89 | $24.00 | $23.09 | $23.40 | $23.40 | 283,377 |
| 2019-06-25 | $23.10 | $24.45 | $23.07 | $23.82 | $23.82 | 329,903 |
| 2019-06-24 | $24.08 | $24.45 | $23.03 | $23.06 | $23.06 | 405,022 |
| 2019-06-21 | $23.84 | $24.44 | $22.96 | $24.07 | $24.07 | 916,801 |
| 2019-06-20 | $24.19 | $24.22 | $23.72 | $24.03 | $24.03 | 434,379 |
| 2019-06-19 | $22.93 | $24.33 | $22.55 | $23.82 | $23.82 | 555,614 |
| 2019-06-18 | $22.13 | $22.90 | $21.87 | $22.89 | $22.89 | 642,980 |
| 2019-06-17 | $21.10 | $22.10 | $21.10 | $21.86 | $21.86 | 448,411 |
| 2019-06-14 | $21.29 | $21.54 | $21.07 | $21.17 | $21.17 | 152,323 |
| 2019-06-13 | $21.52 | $21.76 | $20.96 | $21.39 | $21.39 | 142,006 |
| 2019-06-12 | $20.32 | $21.73 | $20.32 | $21.34 | $21.34 | 174,921 |
| 2019-06-11 | $21.34 | $21.34 | $20.38 | $20.49 | $20.49 | 204,730 |
| 2019-06-10 | $21.63 | $21.89 | $21.17 | $21.27 | $21.27 | 319,701 |
| 2019-06-07 | $21.57 | $21.63 | $21.07 | $21.47 | $21.47 | 227,932 |
| 2019-06-06 | $21.56 | $22.21 | $20.55 | $21.40 | $21.40 | 357,904 |
| 2019-06-05 | $21.31 | $21.76 | $20.80 | $21.42 | $21.42 | 268,914 |
| 2019-06-04 | $20.70 | $21.41 | $20.15 | $21.18 | $21.18 | 343,265 |
| 2019-06-03 | $20.10 | $20.58 | $19.92 | $20.41 | $20.41 | 208,045 |
| 2019-05-31 | $21.35 | $21.70 | $19.95 | $20.09 | $20.09 | 307,855 |
| 2019-05-30 | $20.99 | $21.83 | $20.42 | $21.63 | $21.63 | 687,634 |
| 2019-05-29 | $20.50 | $21.18 | $20.35 | $20.91 | $20.91 | 384,347 |
| 2019-05-28 | $19.19 | $20.93 | $18.97 | $20.71 | $20.71 | 1,053,019 |
| 2019-05-24 | $19.59 | $19.84 | $18.78 | $19.10 | $19.10 | 196,511 |
| 2019-05-23 | $18.98 | $19.53 | $18.47 | $19.47 | $19.47 | 161,405 |
| 2019-05-22 | $19.95 | $20.05 | $19.04 | $19.24 | $19.24 | 134,429 |
| 2019-05-21 | $18.53 | $20.05 | $18.27 | $20.02 | $20.02 | 396,567 |
| 2019-05-20 | $17.85 | $18.47 | $17.52 | $18.43 | $18.43 | 485,564 |
| 2019-05-17 | $18.27 | $18.53 | $17.36 | $18.00 | $18.00 | 394,780 |
| 2019-05-16 | $18.96 | $19.40 | $18.29 | $18.53 | $18.53 | 219,462 |
| 2019-05-15 | $18.60 | $18.99 | $18.15 | $18.93 | $18.93 | 750,348 |
| 2019-05-14 | $18.46 | $18.73 | $18.13 | $18.64 | $18.64 | 784,740 |
| 2019-05-13 | $18.66 | $18.88 | $18.27 | $18.40 | $18.40 | 234,137 |
| 2019-05-10 | $19.08 | $19.46 | $18.92 | $19.08 | $19.08 | 458,417 |
| 2019-05-09 | $18.30 | $19.36 | $18.30 | $19.20 | $19.20 | 196,461 |
| 2019-05-08 | $19.01 | $19.54 | $18.35 | $18.48 | $18.48 | 417,597 |
| 2019-05-07 | $19.39 | $19.65 | $18.59 | $19.01 | $19.01 | 214,429 |
| 2019-05-06 | $19.08 | $19.82 | $18.81 | $19.73 | $19.73 | 1,022,339 |
| 2019-05-03 | $18.73 | $19.59 | $18.67 | $19.58 | $19.58 | 156,885 |
| 2019-05-02 | $18.61 | $19.01 | $18.37 | $18.77 | $18.77 | 123,614 |
| 2019-05-01 | $19.93 | $19.95 | $18.66 | $18.70 | $18.70 | 173,326 |
| 2019-04-30 | $20.07 | $20.20 | $19.02 | $19.81 | $19.81 | 1,501,405 |
| 2019-04-29 | $20.22 | $20.46 | $18.50 | $19.94 | $19.94 | 170,690 |
| 2019-04-26 | $19.20 | $20.30 | $19.03 | $20.19 | $20.19 | 717,261 |
| 2019-04-25 | $19.03 | $19.45 | $18.61 | $19.26 | $19.26 | 157,496 |
| 2019-04-24 | $19.29 | $19.37 | $18.69 | $18.90 | $18.90 | 481,187 |
| 2019-04-23 | $19.03 | $19.46 | $18.79 | $19.33 | $19.33 | 391,682 |
| 2019-04-22 | $18.88 | $19.14 | $18.50 | $19.03 | $19.03 | 162,882 |
| 2019-04-18 | $18.66 | $18.92 | $18.31 | $18.88 | $18.88 | 179,652 |
| 2019-04-17 | $19.25 | $19.25 | $18.18 | $18.65 | $18.65 | 973,656 |
| 2019-04-16 | $19.14 | $19.64 | $18.93 | $19.13 | $19.13 | 704,621 |
| 2019-04-15 | $19.51 | $19.67 | $18.49 | $19.02 | $19.02 | 415,786 |
| 2019-04-12 | $19.49 | $19.65 | $18.93 | $19.44 | $19.44 | 293,629 |
| 2019-04-11 | $18.69 | $19.41 | $18.67 | $19.30 | $19.30 | 314,472 |
| 2019-04-10 | $18.93 | $19.10 | $18.53 | $18.69 | $18.69 | 409,229 |
| 2019-04-09 | $19.75 | $19.77 | $18.59 | $18.86 | $18.86 | 469,951 |
| 2019-04-08 | $20.17 | $20.49 | $19.61 | $19.77 | $19.77 | 903,608 |
| 2019-04-05 | $20.19 | $20.69 | $19.60 | $20.15 | $20.15 | 1,016,383 |
| 2019-04-04 | $20.40 | $20.40 | $20.00 | $20.09 | $20.09 | 178,364 |
| 2019-04-03 | $20.57 | $20.89 | $19.63 | $20.49 | $20.49 | 515,495 |
| 2019-04-02 | $19.53 | $20.81 | $19.43 | $20.44 | $20.44 | 730,146 |
| 2019-04-01 | $19.76 | $19.88 | $19.26 | $19.48 | $19.48 | 224,848 |
| 2019-03-29 | $19.50 | $19.71 | $19.21 | $19.50 | $19.50 | 219,003 |
| 2019-03-28 | $19.09 | $19.38 | $18.85 | $19.08 | $19.08 | 511,507 |
| 2019-03-27 | $19.39 | $19.75 | $18.68 | $19.05 | $19.05 | 278,806 |
| 2019-03-26 | $19.43 | $19.87 | $19.10 | $19.39 | $19.39 | 780,044 |
| 2019-03-25 | $18.88 | $19.64 | $18.70 | $19.36 | $19.36 | 205,257 |
| 2019-03-22 | $19.62 | $19.77 | $18.74 | $18.90 | $18.90 | 841,451 |
| 2019-03-21 | $19.08 | $19.78 | $19.07 | $19.70 | $19.70 | 776,963 |
| 2019-03-20 | $19.85 | $19.95 | $18.73 | $19.08 | $19.08 | 1,060,700 |
| 2019-03-19 | $19.84 | $20.01 | $19.28 | $19.82 | $19.82 | 174,488 |
| 2019-03-18 | $18.87 | $20.03 | $18.83 | $19.76 | $19.76 | 284,232 |
| 2019-03-15 | $19.40 | $19.68 | $18.67 | $18.83 | $18.83 | 1,213,445 |
| 2019-03-14 | $18.97 | $19.68 | $18.79 | $19.33 | $19.33 | 148,005 |
| 2019-03-13 | $18.61 | $19.31 | $18.20 | $18.98 | $18.98 | 1,867,625 |
| 2019-03-12 | $19.38 | $19.48 | $18.47 | $18.54 | $18.54 | 622,545 |
| 2019-03-11 | $19.56 | $19.61 | $18.72 | $19.36 | $19.36 | 1,507,328 |
| 2019-03-08 | $18.88 | $19.47 | $18.52 | $19.41 | $19.41 | 327,629 |
| 2019-03-07 | $17.30 | $19.70 | $17.30 | $18.98 | $18.98 | 2,830,143 |
| 2019-03-06 | $18.48 | $18.99 | $18.12 | $18.30 | $18.30 | 348,380 |
| 2019-03-05 | $18.38 | $18.89 | $18.27 | $18.48 | $18.48 | 1,148,000 |
| 2019-03-04 | $18.37 | $18.95 | $18.08 | $18.45 | $18.45 | 829,608 |
| 2019-03-01 | $15.30 | $18.63 | $15.30 | $18.31 | $18.31 | 539,427 |
| 2019-02-28 | $14.18 | $15.32 | $13.80 | $15.15 | $15.15 | 438,382 |
| 2019-02-27 | $14.49 | $14.74 | $14.03 | $14.24 | $14.24 | 183,656 |
| 2019-02-26 | $14.84 | $15.00 | $14.42 | $14.50 | $14.50 | 86,642 |
| 2019-02-25 | $14.46 | $15.05 | $14.45 | $14.96 | $14.96 | 224,517 |
| 2019-02-22 | $13.98 | $14.24 | $13.80 | $14.22 | $14.22 | 131,592 |
| 2019-02-21 | $13.93 | $14.13 | $13.04 | $13.81 | $13.81 | 198,627 |
| 2019-02-20 | $14.44 | $14.80 | $13.59 | $13.87 | $13.87 | 135,898 |
| 2019-02-19 | $13.91 | $14.48 | $13.61 | $14.37 | $14.37 | 174,583 |
| 2019-02-15 | $14.35 | $14.45 | $13.63 | $13.84 | $13.84 | 207,947 |
| 2019-02-14 | $14.06 | $14.36 | $13.72 | $14.21 | $14.21 | 124,611 |
| 2019-02-13 | $14.38 | $14.55 | $13.99 | $14.07 | $14.07 | 159,976 |
| 2019-02-12 | $13.83 | $14.37 | $13.51 | $14.37 | $14.37 | 92,012 |
| 2019-02-11 | $14.35 | $14.42 | $13.59 | $13.72 | $13.72 | 105,284 |
| 2019-02-08 | $13.01 | $13.85 | $13.01 | $13.85 | $13.85 | 132,496 |
| 2019-02-07 | $13.46 | $13.46 | $12.85 | $13.02 | $13.02 | 150,786 |
| 2019-02-06 | $13.45 | $13.82 | $13.32 | $13.58 | $13.58 | 65,469 |
| 2019-02-05 | $13.64 | $14.10 | $13.36 | $13.44 | $13.44 | 135,565 |
| 2019-02-04 | $13.70 | $13.90 | $13.12 | $13.60 | $13.60 | 107,450 |
| 2019-02-01 | $14.00 | $14.03 | $13.14 | $13.40 | $13.40 | 159,548 |
| 2019-01-31 | $13.52 | $14.24 | $13.44 | $14.00 | $14.00 | 163,411 |
| 2019-01-30 | $12.95 | $13.60 | $12.78 | $13.57 | $13.57 | 170,738 |
| 2019-01-29 | $13.28 | $13.29 | $12.51 | $12.82 | $12.82 | 447,579 |
| 2019-01-28 | $13.43 | $13.89 | $13.02 | $13.23 | $13.23 | 145,309 |
| 2019-01-25 | $13.25 | $13.78 | $12.82 | $13.65 | $13.65 | 162,391 |
| 2019-01-24 | $12.82 | $13.32 | $12.50 | $13.16 | $13.16 | 287,035 |
| 2019-01-23 | $12.72 | $13.37 | $12.56 | $12.81 | $12.81 | 401,594 |
| 2019-01-22 | $14.78 | $14.96 | $13.41 | $13.44 | $13.44 | 205,133 |
| 2019-01-18 | $14.78 | $15.17 | $14.43 | $14.88 | $14.88 | 179,646 |
| 2019-01-17 | $15.07 | $15.13 | $14.45 | $14.73 | $14.73 | 168,798 |
| 2019-01-16 | $14.88 | $15.39 | $14.86 | $15.08 | $15.08 | 252,052 |
| 2019-01-15 | $14.62 | $14.99 | $14.07 | $14.84 | $14.84 | 158,971 |
| 2019-01-14 | $14.80 | $14.80 | $14.46 | $14.52 | $14.52 | 322,539 |
| 2019-01-11 | $14.00 | $15.06 | $13.80 | $14.97 | $14.97 | 822,564 |
| 2019-01-10 | $13.89 | $14.02 | $13.33 | $13.99 | $13.99 | 224,645 |
| 2019-01-09 | $13.88 | $14.08 | $13.41 | $13.93 | $13.93 | 194,518 |
| 2019-01-08 | $14.19 | $14.24 | $13.33 | $13.79 | $13.79 | 286,620 |
| 2019-01-07 | $14.25 | $14.37 | $13.20 | $13.85 | $13.85 | 347,095 |
| 2019-01-04 | $13.74 | $14.25 | $13.61 | $14.11 | $14.11 | 372,144 |
| 2019-01-03 | $13.60 | $13.95 | $13.30 | $13.51 | $13.51 | 290,095 |
| 2019-01-02 | $12.91 | $13.97 | $12.91 | $13.62 | $13.62 | 292,009 |
| 2018-12-31 | $13.33 | $13.36 | $12.65 | $13.19 | $13.19 | 237,933 |
| 2018-12-28 | $13.41 | $13.71 | $12.98 | $13.25 | $13.25 | 260,936 |
| 2018-12-27 | $13.48 | $13.58 | $12.16 | $13.26 | $13.26 | 285,947 |
| 2018-12-26 | $13.28 | $13.81 | $13.01 | $13.74 | $13.74 | 325,114 |
| 2018-12-24 | $14.01 | $14.21 | $12.96 | $13.07 | $13.07 | 222,256 |
| 2018-12-21 | $13.95 | $15.45 | $13.39 | $14.28 | $14.28 | 1,712,673 |
| 2018-12-20 | $14.24 | $14.60 | $12.47 | $13.74 | $13.74 | 803,128 |
| 2018-12-19 | $16.47 | $16.65 | $14.14 | $14.24 | $14.24 | 425,598 |
| 2018-12-18 | $17.22 | $18.13 | $15.74 | $16.31 | $16.31 | 375,807 |
| 2018-12-17 | $18.68 | $19.00 | $16.74 | $16.97 | $16.97 | 420,580 |
| 2018-12-14 | $18.62 | $19.02 | $18.04 | $18.69 | $18.69 | 245,558 |
| 2018-12-13 | $18.10 | $18.82 | $17.61 | $18.71 | $18.71 | 353,206 |
| 2018-12-12 | $18.31 | $18.34 | $17.47 | $17.93 | $17.93 | 266,066 |
| 2018-12-11 | $18.00 | $18.48 | $17.50 | $17.94 | $17.94 | 205,336 |
| 2018-12-10 | $17.86 | $18.00 | $16.93 | $17.98 | $17.98 | 387,161 |
| 2018-12-07 | $18.00 | $18.00 | $17.04 | $17.73 | $17.73 | 308,007 |
| 2018-12-06 | $18.14 | $19.08 | $17.72 | $17.99 | $17.99 | 423,579 |
| 2018-12-04 | $17.93 | $20.54 | $17.58 | $18.16 | $18.16 | 1,329,705 |
| 2018-12-03 | $15.96 | $18.40 | $15.96 | $18.06 | $18.06 | 600,450 |
| 2018-11-30 | $15.21 | $15.47 | $14.73 | $15.34 | $15.34 | 141,303 |
| 2018-11-29 | $15.64 | $15.88 | $14.86 | $15.13 | $15.13 | 158,289 |
| 2018-11-28 | $15.28 | $15.82 | $14.89 | $15.81 | $15.81 | 214,663 |
| 2018-11-27 | $16.38 | $16.38 | $14.78 | $15.02 | $15.02 | 152,145 |
| 2018-11-26 | $16.43 | $16.50 | $15.79 | $16.43 | $16.43 | 277,183 |
| 2018-11-23 | $15.28 | $16.53 | $15.28 | $16.11 | $16.11 | 90,000 |
| 2018-11-21 | $14.73 | $15.67 | $14.50 | $15.62 | $15.62 | 159,005 |
| 2018-11-20 | $13.97 | $14.60 | $13.55 | $14.39 | $14.39 | 124,804 |
| 2018-11-19 | $14.95 | $14.95 | $14.03 | $14.40 | $14.40 | 139,866 |
| 2018-11-16 | $14.28 | $15.17 | $13.78 | $15.09 | $15.09 | 277,162 |
| 2018-11-15 | $13.64 | $14.75 | $13.24 | $14.46 | $14.46 | 161,315 |
| 2018-11-14 | $14.87 | $15.86 | $13.27 | $13.67 | $13.67 | 287,185 |
| 2018-11-13 | $15.44 | $16.39 | $15.00 | $15.24 | $15.24 | 163,334 |
| 2018-11-12 | $14.80 | $14.90 | $14.01 | $14.74 | $14.74 | 116,799 |
| 2018-11-09 | $15.55 | $15.87 | $14.00 | $14.85 | $14.85 | 248,863 |
| 2018-11-08 | $15.73 | $16.25 | $15.49 | $15.84 | $15.84 | 159,262 |
| 2018-11-07 | $15.38 | $16.22 | $15.29 | $15.95 | $15.95 | 446,100 |
| 2018-11-06 | $14.92 | $15.62 | $14.50 | $15.14 | $15.14 | 115,084 |
| 2018-11-05 | $15.07 | $15.71 | $14.61 | $14.90 | $14.90 | 249,042 |
| 2018-11-02 | $15.07 | $15.51 | $14.59 | $15.00 | $15.00 | 206,225 |
| 2018-11-01 | $14.14 | $15.02 | $13.88 | $14.99 | $14.99 | 341,227 |
| 2018-10-31 | $13.95 | $14.51 | $13.77 | $13.99 | $13.99 | 390,825 |
| 2018-10-30 | $12.67 | $13.54 | $12.67 | $13.51 | $13.51 | 157,739 |
| 2018-10-29 | $13.39 | $13.64 | $12.43 | $12.72 | $12.72 | 144,030 |
| 2018-10-26 | $12.80 | $13.54 | $12.42 | $13.10 | $13.10 | 217,826 |
| 2018-10-25 | $11.79 | $13.33 | $11.49 | $13.08 | $13.08 | 316,078 |
| 2018-10-24 | $13.34 | $14.00 | $11.45 | $11.47 | $11.47 | 415,742 |
| 2018-10-23 | $13.00 | $14.10 | $12.71 | $13.29 | $13.29 | 331,074 |
| 2018-10-22 | $13.42 | $13.71 | $12.29 | $13.30 | $13.30 | 362,712 |
| 2018-10-19 | $14.21 | $15.09 | $13.35 | $13.44 | $13.44 | 365,120 |
| 2018-10-18 | $16.10 | $16.10 | $13.03 | $13.86 | $13.86 | 1,537,400 |
| 2018-10-17 | $16.61 | $16.82 | $16.01 | $16.71 | $16.71 | 65,761 |
| 2018-10-16 | $15.69 | $16.78 | $15.18 | $16.65 | $16.65 | 167,797 |
| 2018-10-15 | $15.77 | $15.77 | $15.01 | $15.58 | $15.58 | 116,633 |
| 2018-10-12 | $15.71 | $16.13 | $15.42 | $15.75 | $15.75 | 162,862 |
| 2018-10-11 | $14.83 | $16.01 | $14.63 | $15.52 | $15.52 | 213,088 |
| 2018-10-10 | $15.82 | $15.96 | $15.06 | $15.11 | $15.11 | 350,781 |
| 2018-10-09 | $15.78 | $16.29 | $15.39 | $15.82 | $15.82 | 139,416 |
| 2018-10-08 | $15.87 | $16.38 | $15.52 | $15.98 | $15.98 | 196,022 |
| 2018-10-05 | $16.40 | $16.75 | $15.44 | $15.83 | $15.83 | 207,441 |
| 2018-10-04 | $17.36 | $17.58 | $16.20 | $16.30 | $16.30 | 271,354 |
| 2018-10-03 | $17.35 | $17.87 | $16.57 | $17.45 | $17.45 | 242,509 |
| 2018-10-02 | $17.53 | $17.53 | $16.85 | $17.37 | $17.37 | 499,085 |
| 2018-10-01 | $18.13 | $18.53 | $17.41 | $17.46 | $17.46 | 364,290 |
| 2018-09-28 | $17.30 | $17.84 | $17.01 | $17.78 | $17.78 | 303,276 |
| 2018-09-27 | $18.32 | $18.50 | $17.10 | $17.26 | $17.26 | 266,262 |
| 2018-09-26 | $18.46 | $18.58 | $17.79 | $18.26 | $18.26 | 192,498 |
| 2018-09-25 | $19.35 | $20.22 | $18.33 | $18.51 | $18.51 | 241,666 |
| 2018-09-24 | $19.18 | $20.14 | $18.81 | $19.03 | $19.03 | 214,851 |
| 2018-09-21 | $20.00 | $20.14 | $19.03 | $19.88 | $19.88 | 419,408 |
| 2018-09-20 | $18.51 | $20.02 | $18.25 | $19.97 | $19.97 | 437,299 |
| 2018-09-19 | $18.25 | $18.45 | $17.81 | $18.05 | $18.05 | 417,197 |
| 2018-09-18 | $18.50 | $19.26 | $18.19 | $18.22 | $18.22 | 311,810 |
| 2018-09-17 | $18.50 | $19.06 | $17.75 | $18.58 | $18.58 | 283,217 |
| 2018-09-14 | $18.81 | $19.35 | $18.45 | $18.51 | $18.51 | 207,341 |
| 2018-09-13 | $19.10 | $19.18 | $16.89 | $18.81 | $18.81 | 245,371 |
| 2018-09-12 | $18.12 | $19.07 | $17.72 | $18.74 | $18.74 | 293,384 |
| 2018-09-11 | $17.66 | $18.44 | $17.39 | $18.19 | $18.19 | 366,099 |
| 2018-09-10 | $17.25 | $17.76 | $16.75 | $17.69 | $17.69 | 205,597 |
| 2018-09-07 | $17.75 | $17.98 | $16.90 | $17.17 | $17.17 | 253,018 |
| 2018-09-06 | $19.68 | $19.83 | $17.76 | $17.77 | $17.77 | 180,162 |
| 2018-09-05 | $20.00 | $20.07 | $19.30 | $19.84 | $19.84 | 124,225 |
| 2018-09-04 | $19.52 | $20.16 | $18.96 | $19.85 | $19.85 | 231,080 |
| 2018-08-31 | $19.13 | $19.50 | $19.06 | $19.36 | $19.36 | 313,857 |
| 2018-08-30 | $18.99 | $19.63 | $18.81 | $19.16 | $19.16 | 157,776 |
| 2018-08-29 | $18.61 | $19.11 | $18.42 | $19.01 | $19.01 | 198,118 |
| 2018-08-28 | $18.43 | $18.64 | $17.90 | $18.48 | $18.48 | 190,011 |
| 2018-08-27 | $18.29 | $18.62 | $17.80 | $18.40 | $18.40 | 176,757 |
| 2018-08-24 | $18.04 | $18.41 | $17.84 | $18.19 | $18.19 | 166,962 |
| 2018-08-23 | $18.04 | $18.45 | $17.71 | $18.03 | $18.03 | 179,329 |
| 2018-08-22 | $18.12 | $18.75 | $17.79 | $18.09 | $18.09 | 155,260 |
| 2018-08-21 | $17.04 | $18.25 | $17.01 | $18.22 | $18.22 | 203,340 |
| 2018-08-20 | $17.60 | $17.68 | $17.03 | $17.12 | $17.12 | 124,893 |
| 2018-08-17 | $18.73 | $18.88 | $17.04 | $17.49 | $17.49 | 275,289 |
| 2018-08-16 | $17.72 | $18.99 | $17.20 | $18.83 | $18.83 | 309,944 |
| 2018-08-15 | $17.83 | $18.32 | $17.27 | $17.53 | $17.53 | 209,594 |
| 2018-08-14 | $18.54 | $19.20 | $17.76 | $18.05 | $18.05 | 183,153 |
| 2018-08-13 | $18.43 | $18.70 | $18.02 | $18.46 | $18.46 | 146,619 |
| 2018-08-10 | $18.07 | $18.80 | $17.96 | $18.48 | $18.48 | 129,207 |
| 2018-08-09 | $17.93 | $18.76 | $17.93 | $18.26 | $18.26 | 124,308 |
| 2018-08-08 | $17.48 | $18.27 | $17.12 | $18.02 | $18.02 | 159,228 |
| 2018-08-07 | $17.07 | $17.55 | $16.96 | $17.45 | $17.45 | 220,847 |
| 2018-08-06 | $16.95 | $17.31 | $16.67 | $17.03 | $17.03 | 186,610 |
| 2018-08-03 | $16.98 | $17.84 | $16.50 | $16.96 | $16.96 | 167,302 |
| 2018-08-02 | $16.98 | $17.52 | $16.76 | $17.45 | $17.45 | 221,772 |
| 2018-08-01 | $17.26 | $18.63 | $16.70 | $17.04 | $17.04 | 513,785 |
| 2018-07-31 | $17.54 | $18.78 | $17.13 | $18.40 | $18.40 | 461,559 |
| 2018-07-30 | $18.13 | $19.84 | $17.25 | $17.73 | $17.73 | 499,743 |
| 2018-07-27 | $17.27 | $17.53 | $16.25 | $16.57 | $16.57 | 321,371 |
| 2018-07-26 | $17.56 | $17.88 | $17.00 | $17.30 | $17.30 | 208,566 |
| 2018-07-25 | $17.61 | $18.16 | $17.20 | $17.56 | $17.56 | 203,940 |
| 2018-07-24 | $18.86 | $18.86 | $17.33 | $17.51 | $17.51 | 256,708 |
| 2018-07-23 | $18.36 | $19.01 | $18.05 | $18.36 | $18.36 | 235,889 |
| 2018-07-20 | $18.49 | $18.93 | $17.75 | $18.28 | $18.28 | 211,075 |
| 2018-07-19 | $18.36 | $18.80 | $17.56 | $18.59 | $18.59 | 233,828 |
| 2018-07-18 | $18.37 | $18.58 | $17.53 | $18.35 | $18.35 | 179,925 |
| 2018-07-17 | $18.61 | $19.21 | $18.15 | $18.36 | $18.36 | 190,415 |
| 2018-07-16 | $18.96 | $19.07 | $18.01 | $18.74 | $18.74 | 260,256 |
| 2018-07-13 | $18.85 | $19.21 | $18.57 | $18.95 | $18.95 | 299,170 |
| 2018-07-12 | $19.49 | $19.49 | $17.82 | $18.80 | $18.80 | 361,741 |
| 2018-07-11 | $20.02 | $20.13 | $19.29 | $19.30 | $19.30 | 241,748 |
| 2018-07-10 | $21.04 | $21.46 | $19.79 | $20.24 | $20.24 | 348,151 |
| 2018-07-09 | $20.97 | $20.97 | $19.80 | $20.28 | $20.28 | 275,859 |
| 2018-07-06 | $20.98 | $21.20 | $20.69 | $20.96 | $20.96 | 239,303 |
| 2018-07-05 | $21.11 | $21.14 | $20.45 | $21.00 | $21.00 | 313,817 |
| 2018-07-03 | $21.00 | $21.39 | $20.73 | $20.99 | $20.99 | 200,675 |
| 2018-07-02 | $21.71 | $21.93 | $20.76 | $21.03 | $21.03 | 279,951 |
| 2018-06-29 | $21.46 | $22.16 | $21.02 | $22.00 | $22.00 | 363,591 |
| 2018-06-28 | $22.17 | $22.48 | $20.10 | $21.31 | $21.31 | 478,229 |
| 2018-06-27 | $24.00 | $24.36 | $21.88 | $22.36 | $22.36 | 799,509 |
| 2018-06-26 | $23.78 | $23.90 | $23.00 | $23.50 | $23.50 | 668,392 |
| 2018-06-25 | $21.51 | $23.60 | $21.39 | $22.72 | $22.72 | 422,515 |
| 2018-06-22 | $22.20 | $22.44 | $20.55 | $21.75 | $21.75 | 3,567,509 |
| 2018-06-21 | $23.50 | $24.00 | $21.93 | $21.95 | $21.95 | 529,312 |
| 2018-06-20 | $24.17 | $24.84 | $23.20 | $23.71 | $23.71 | 433,660 |
| 2018-06-19 | $22.77 | $24.29 | $22.32 | $24.21 | $24.21 | 458,567 |
| 2018-06-18 | $22.40 | $23.57 | $22.40 | $23.10 | $23.10 | 551,005 |
| 2018-06-15 | $22.07 | $22.50 | $21.73 | $22.43 | $22.43 | 2,082,476 |
| 2018-06-14 | $22.01 | $22.88 | $21.38 | $22.07 | $22.07 | 497,758 |
| 2018-06-13 | $20.71 | $22.65 | $20.50 | $22.00 | $22.00 | 766,900 |
| 2018-06-12 | $20.54 | $21.16 | $20.02 | $20.71 | $20.71 | 481,910 |
| 2018-06-11 | $19.89 | $20.80 | $19.89 | $20.55 | $20.55 | 407,094 |
| 2018-06-08 | $20.35 | $21.26 | $19.94 | $20.00 | $20.00 | 334,275 |
| 2018-06-07 | $20.98 | $21.55 | $20.29 | $20.37 | $20.37 | 229,624 |
| 2018-06-06 | $21.24 | $22.05 | $20.41 | $20.80 | $20.80 | 297,660 |
| 2018-06-05 | $20.15 | $22.19 | $20.12 | $21.19 | $21.19 | 278,677 |
| 2018-06-04 | $19.81 | $20.67 | $19.34 | $20.25 | $20.25 | 361,002 |
| 2018-06-01 | $20.42 | $20.73 | $18.89 | $19.63 | $19.63 | 321,287 |
| 2018-05-31 | $20.68 | $21.20 | $19.85 | $20.41 | $20.41 | 552,653 |
| 2018-05-30 | $20.46 | $22.95 | $20.37 | $20.90 | $20.90 | 377,395 |
| 2018-05-29 | $20.02 | $20.70 | $19.65 | $19.84 | $19.84 | 258,181 |
| 2018-05-25 | $20.06 | $20.65 | $20.06 | $20.24 | $20.24 | 167,733 |
| 2018-05-24 | $21.37 | $21.37 | $19.87 | $20.23 | $20.23 | 303,579 |
| 2018-05-23 | $19.78 | $20.85 | $19.38 | $19.66 | $19.66 | 292,435 |
| 2018-05-22 | $20.27 | $21.59 | $19.44 | $19.86 | $19.86 | 392,833 |
| 2018-05-21 | $24.25 | $24.25 | $21.21 | $21.32 | $21.32 | 291,553 |
| 2018-05-18 | $24.56 | $24.92 | $24.00 | $24.68 | $24.68 | 340,890 |
| 2018-05-17 | $23.70 | $24.58 | $23.52 | $24.50 | $24.50 | 286,006 |
| 2018-05-16 | $23.92 | $24.06 | $23.27 | $23.81 | $23.81 | 446,656 |
| 2018-05-15 | $24.23 | $24.49 | $23.32 | $23.91 | $23.91 | 185,690 |
| 2018-05-14 | $24.64 | $25.13 | $24.21 | $24.69 | $24.69 | 427,598 |
| 2018-05-11 | $24.17 | $25.14 | $22.55 | $24.49 | $24.49 | 1,520,334 |
| 2018-05-10 | $24.62 | $24.63 | $23.88 | $24.20 | $24.20 | 296,138 |
| 2018-05-09 | $24.15 | $24.62 | $23.46 | $24.44 | $24.44 | 308,436 |
| 2018-05-08 | $25.25 | $25.50 | $23.46 | $23.99 | $23.99 | 570,016 |
| 2018-05-07 | $24.80 | $25.52 | $23.37 | $25.40 | $25.40 | 438,405 |
| 2018-05-04 | $23.67 | $26.13 | $23.53 | $24.66 | $24.66 | 165,097 |
| 2018-05-03 | $23.80 | $24.70 | $22.86 | $23.74 | $23.74 | 124,452 |
| 2018-05-02 | $23.07 | $24.58 | $23.05 | $23.72 | $23.72 | 131,066 |
| 2018-05-01 | $23.89 | $23.89 | $22.79 | $22.94 | $22.94 | 110,645 |
| 2018-04-30 | $25.22 | $25.22 | $23.24 | $24.11 | $24.11 | 177,399 |
| 2018-04-27 | $24.04 | $25.42 | $23.46 | $25.10 | $25.10 | 172,298 |
| 2018-04-26 | $22.51 | $24.31 | $22.51 | $23.87 | $23.87 | 238,625 |
| 2018-04-25 | $22.45 | $22.52 | $20.99 | $22.35 | $22.35 | 272,975 |
| 2018-04-24 | $23.63 | $23.67 | $21.91 | $22.27 | $22.27 | 264,016 |
| 2018-04-23 | $24.64 | $24.64 | $22.73 | $23.42 | $23.42 | 283,532 |
| 2018-04-20 | $24.35 | $24.78 | $24.05 | $24.52 | $24.52 | 325,177 |
| 2018-04-19 | $25.82 | $25.85 | $23.61 | $24.21 | $24.21 | 2,725,503 |
| 2018-04-18 | $25.60 | $26.66 | $24.77 | $26.37 | $26.37 | 331,198 |
| 2018-04-17 | $27.29 | $27.42 | $24.41 | $25.02 | $25.02 | 598,251 |
| 2018-04-16 | $26.90 | $32.00 | $26.90 | $30.00 | $30.00 | 276,238 |
| 2018-04-13 | $26.78 | $27.78 | $26.46 | $26.73 | $26.73 | 101,949 |
| 2018-04-12 | $25.01 | $28.44 | $25.01 | $26.59 | $26.59 | 179,390 |
| 2018-04-11 | $25.22 | $29.35 | $24.68 | $27.27 | $27.27 | 276,991 |
| 2018-04-10 | $23.27 | $25.85 | $22.88 | $25.24 | $25.24 | 105,338 |
| 2018-04-09 | $23.45 | $24.00 | $22.63 | $22.82 | $22.82 | 83,195 |
| 2018-04-06 | $23.02 | $23.96 | $22.35 | $23.25 | $23.25 | 52,335 |
| 2018-04-05 | $23.98 | $24.55 | $22.51 | $23.16 | $23.16 | 88,282 |
| 2018-04-04 | $21.05 | $24.13 | $20.37 | $23.79 | $23.79 | 73,319 |
| 2018-04-03 | $20.56 | $21.85 | $19.24 | $21.68 | $21.68 | 97,484 |
| 2018-04-02 | $22.05 | $22.05 | $20.07 | $20.42 | $20.42 | 91,251 |
| 2018-03-29 | $24.06 | $24.09 | $21.58 | $22.11 | $22.11 | 294,250 |
| 2018-03-28 | $24.17 | $24.76 | $23.70 | $24.00 | $24.00 | 60,054 |
| 2018-03-27 | $24.40 | $25.19 | $23.72 | $24.27 | $24.27 | 71,596 |
| 2018-03-26 | $24.98 | $25.42 | $23.80 | $24.31 | $24.31 | 51,504 |
| 2018-03-23 | $24.01 | $24.95 | $24.00 | $24.50 | $24.50 | 67,199 |
| 2018-03-22 | $23.24 | $24.39 | $22.58 | $23.74 | $23.74 | 87,228 |
| 2018-03-21 | $24.46 | $24.63 | $23.13 | $23.29 | $23.29 | 160,989 |
| 2018-03-20 | $25.36 | $25.72 | $23.09 | $24.56 | $24.56 | 136,470 |
| 2018-03-19 | $25.92 | $26.23 | $24.41 | $25.64 | $25.64 | 424,203 |
| 2018-03-16 | $24.44 | $26.04 | $23.25 | $26.02 | $26.02 | 355,766 |
| 2018-03-15 | $25.73 | $27.53 | $23.88 | $24.55 | $24.55 | 307,652 |
| 2018-03-14 | $22.79 | $25.59 | $22.50 | $25.23 | $25.23 | 211,306 |
| 2018-03-13 | $23.79 | $23.80 | $21.27 | $22.40 | $22.40 | 209,253 |
| 2018-03-12 | $22.27 | $23.80 | $22.27 | $23.50 | $23.50 | 140,613 |
| 2018-03-09 | $22.33 | $22.52 | $21.75 | $22.26 | $22.26 | 66,911 |
| 2018-03-08 | $22.42 | $24.10 | $22.06 | $22.33 | $22.33 | 180,902 |
| 2018-03-07 | $21.94 | $22.48 | $21.88 | $22.27 | $22.27 | 51,097 |
| 2018-03-06 | $21.48 | $22.64 | $21.06 | $21.94 | $21.94 | 115,104 |
| 2018-03-05 | $20.24 | $21.50 | $19.04 | $21.47 | $21.47 | 135,695 |
| 2018-03-02 | $18.49 | $20.31 | $18.30 | $20.24 | $20.24 | 73,573 |
| 2018-03-01 | $18.00 | $19.30 | $18.00 | $18.53 | $18.53 | 42,036 |
| 2018-02-28 | $17.99 | $18.76 | $17.89 | $18.33 | $18.33 | 39,066 |
| 2018-02-27 | $19.53 | $19.77 | $17.68 | $18.04 | $18.04 | 94,026 |
| 2018-02-26 | $16.50 | $19.83 | $16.50 | $19.17 | $19.17 | 246,280 |
| 2018-02-23 | $15.39 | $16.44 | $15.39 | $16.33 | $16.33 | 73,527 |
| 2018-02-22 | $14.90 | $16.58 | $14.80 | $15.25 | $15.25 | 90,823 |
| 2018-02-21 | $14.74 | $15.48 | $14.10 | $14.77 | $14.77 | 81,479 |
| 2018-02-20 | $14.98 | $15.42 | $14.51 | $14.64 | $14.64 | 38,037 |
| 2018-02-16 | $15.97 | $16.00 | $14.20 | $14.95 | $14.95 | 78,114 |
| 2018-02-15 | $15.31 | $16.34 | $14.93 | $15.94 | $15.94 | 66,099 |
| 2018-02-14 | $14.55 | $15.30 | $14.26 | $15.15 | $15.15 | 52,323 |
| 2018-02-13 | $14.79 | $14.97 | $14.10 | $14.70 | $14.70 | 48,944 |
| 2018-02-12 | $14.14 | $14.99 | $13.54 | $14.93 | $14.93 | 105,069 |
| 2018-02-09 | $15.25 | $16.01 | $14.00 | $14.01 | $14.01 | 107,265 |
| 2018-02-08 | $16.58 | $18.11 | $14.96 | $15.01 | $15.01 | 75,560 |
| 2018-02-07 | $14.95 | $15.14 | $14.90 | $15.09 | $15.09 | 43,666 |
| 2018-02-06 | $15.22 | $15.51 | $14.80 | $15.04 | $15.04 | 53,591 |
| 2018-02-05 | $16.37 | $16.37 | $15.45 | $15.52 | $15.52 | 89,091 |
| 2018-02-02 | $16.29 | $16.59 | $16.16 | $16.45 | $16.45 | 31,149 |
| 2018-02-01 | $16.72 | $16.91 | $16.06 | $16.42 | $16.42 | 52,083 |
| 2018-01-31 | $18.35 | $18.40 | $16.50 | $16.60 | $16.60 | 64,717 |
| 2018-01-30 | $16.45 | $18.60 | $15.66 | $18.27 | $18.27 | 137,137 |
| 2018-01-29 | $17.19 | $17.37 | $16.52 | $16.54 | $16.54 | 249,113 |
| 2018-01-26 | $17.30 | $17.76 | $16.95 | $17.16 | $17.16 | 35,159 |
| 2018-01-25 | $17.30 | $18.24 | $17.15 | $17.31 | $17.31 | 37,821 |
| 2018-01-24 | $17.95 | $18.02 | $17.20 | $17.27 | $17.27 | 27,681 |
| 2018-01-23 | $18.95 | $19.33 | $17.88 | $17.93 | $17.93 | 42,428 |
| 2018-01-22 | $18.86 | $21.19 | $18.86 | $19.00 | $19.00 | 69,371 |
| 2018-01-19 | $19.83 | $21.18 | $18.75 | $18.90 | $18.90 | 50,165 |
| 2018-01-18 | $19.94 | $20.17 | $19.44 | $19.78 | $19.78 | 179,911 |
| 2018-01-17 | $18.06 | $20.15 | $17.79 | $19.50 | $19.50 | 40,317 |
| 2018-01-16 | $19.00 | $19.13 | $17.99 | $18.03 | $18.03 | 127,803 |
| 2018-01-12 | $19.85 | $19.85 | $18.87 | $18.91 | $18.91 | 84,290 |
| 2018-01-11 | $20.18 | $20.31 | $19.28 | $19.90 | $19.90 | 86,410 |
| 2018-01-10 | $21.63 | $21.63 | $20.00 | $20.26 | $20.26 | 362,047 |
| 2018-01-09 | $22.98 | $24.29 | $21.55 | $21.79 | $21.79 | 97,319 |
| 2018-01-08 | $23.56 | $23.91 | $22.71 | $23.00 | $23.00 | 199,975 |
| 2018-01-05 | $25.06 | $25.49 | $23.14 | $23.49 | $23.49 | 100,243 |
| 2018-01-04 | $22.70 | $25.33 | $21.18 | $24.94 | $24.94 | 152,922 |
| 2018-01-03 | $20.86 | $23.05 | $19.99 | $22.64 | $22.64 | 152,628 |
| 2018-01-02 | $21.72 | $24.39 | $19.55 | $20.78 | $20.78 | 186,324 |
| 2017-12-29 | $20.71 | $24.17 | $20.71 | $21.70 | $21.70 | 147,400 |
| 2017-12-28 | $19.46 | $20.65 | $19.40 | $20.53 | $20.53 | 51,326 |
| 2017-12-27 | $18.87 | $19.61 | $18.80 | $19.55 | $19.55 | 96,852 |
| 2017-12-26 | $18.45 | $19.55 | $18.22 | $18.75 | $18.75 | 93,193 |
| 2017-12-22 | $16.54 | $18.52 | $16.54 | $18.45 | $18.45 | 103,753 |
| 2017-12-21 | $13.97 | $16.81 | $13.97 | $16.58 | $16.58 | 381,985 |
| 2017-12-20 | $14.35 | $14.55 | $13.84 | $14.27 | $14.27 | 34,848 |
| 2017-12-19 | $14.48 | $14.60 | $14.00 | $14.38 | $14.38 | 97,082 |
| 2017-12-18 | $13.00 | $14.90 | $13.00 | $14.51 | $14.51 | 134,775 |
| 2017-12-15 | $13.20 | $13.62 | $12.69 | $13.05 | $13.05 | 1,425,318 |
| 2017-12-14 | $12.52 | $13.68 | $12.50 | $13.35 | $13.35 | 143,029 |
| 2017-12-13 | $12.80 | $13.25 | $12.48 | $12.71 | $12.71 | 152,577 |
| 2017-12-12 | $14.49 | $14.49 | $12.80 | $12.88 | $12.88 | 175,301 |
| 2017-12-11 | $14.47 | $15.07 | $14.30 | $14.52 | $14.52 | 127,419 |
| 2017-12-08 | $14.08 | $15.05 | $13.77 | $14.38 | $14.38 | 176,401 |
| 2017-12-07 | $13.54 | $14.56 | $12.96 | $13.99 | $13.99 | 407,962 |
| 2017-12-06 | $13.67 | $14.25 | $12.82 | $13.60 | $13.60 | 175,800 |
| 2017-12-05 | $14.04 | $14.91 | $13.61 | $13.73 | $13.73 | 101,608 |
| 2017-12-04 | $14.90 | $15.41 | $13.81 | $14.00 | $14.00 | 323,920 |
| 2017-12-01 | $13.87 | $14.03 | $13.75 | $14.02 | $14.02 | 38,585 |
| 2017-11-30 | $13.87 | $14.03 | $13.61 | $13.82 | $13.82 | 83,161 |
| 2017-11-29 | $13.35 | $14.00 | $12.45 | $13.85 | $13.85 | 215,585 |
| 2017-11-28 | $13.69 | $13.97 | $12.95 | $13.38 | $13.38 | 214,783 |
| 2017-11-27 | $13.66 | $14.05 | $13.44 | $13.65 | $13.65 | 61,692 |
| 2017-11-24 | $13.30 | $13.81 | $13.30 | $13.60 | $13.60 | 49,238 |
| 2017-11-22 | $13.92 | $13.92 | $13.31 | $13.32 | $13.32 | 118,170 |
| 2017-11-21 | $13.59 | $13.95 | $13.50 | $13.58 | $13.58 | 88,605 |
| 2017-11-20 | $13.81 | $13.95 | $13.50 | $13.60 | $13.60 | 80,076 |
| 2017-11-17 | $13.79 | $13.88 | $13.77 | $13.79 | $13.79 | 54,275 |
| 2017-11-16 | $13.91 | $13.96 | $13.75 | $13.82 | $13.82 | 74,938 |
| 2017-11-15 | $13.91 | $13.95 | $13.70 | $13.83 | $13.83 | 85,615 |
| 2017-11-14 | $14.20 | $14.20 | $13.70 | $13.93 | $13.93 | 49,309 |
| 2017-11-13 | $14.02 | $14.14 | $13.60 | $14.10 | $14.10 | 64,449 |
| 2017-11-10 | $13.90 | $14.19 | $13.56 | $14.00 | $14.00 | 183,054 |
| 2017-11-09 | $14.50 | $14.90 | $13.15 | $14.03 | $14.03 | 2,295,207 |
Apellis Pharmaceuticals Inc (APLS) News Headlines
Recent Apellis Pharmaceuticals Inc (APLS) News
Similar Companies to Apellis Pharmaceuticals Inc (APLS) 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 |