Arvinas Inc (ARVN) Exchange: NASDAQ
Data as of April 19, 2024
$36.29 ($-0.97) -2.60%
Arvinas Inc - Daily Information
Click for more stock information on Arvinas Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $36.89 |
| Previous Close | $36.29 |
| High | $38.56 |
| Low | $35.53 |
| Adjusted Open | $36.89 |
| Previous Adjusted Close | $36.29 |
| Adjusted High | $38.56 |
| Adjusted Low | $35.53 |
About Arvinas Inc (ARVN)
Arvinas is a clinical-stage biopharmaceutical company dedicated to improving the lives of patients suffering from debilitating and life-threatening diseases through the discovery, development, and commercialization of therapies that degrade disease-causing proteins. Arvinas uses its proprietary PROTAC ® Discovery Engine platform to engineer proteolysis targeting chimeras, or PROTAC ® targeted protein degraders, that are designed to harness the body’s own natural protein disposal system to selectively and efficiently degrade and remove disease-causing proteins. In addition to its robust preclinical pipeline of PROTAC ® protein degraders against validated and “undruggable” targets, the company has two clinical-stage programs: ARV-110 for the treatment of men with metastatic castrate-resistant prostate cancer; and ARV-471 for the treatment of patients with locally advanced or metastatic ER+/HER2- breast cancer.
Invest in Arvinas Inc (ARVN)
Historical Stock Data for Arvinas Inc (ARVN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $36.89 | $38.56 | $35.53 | $36.29 | $36.29 | 860,327 |
| 2024-04-11 | $39.12 | $39.34 | $37.02 | $37.26 | $37.26 | 1,056,897 |
| 2024-04-10 | $36.53 | $36.87 | $35.78 | $36.73 | $36.73 | 438,235 |
| 2024-04-09 | $37.91 | $38.97 | $37.52 | $38.08 | $38.08 | 426,138 |
| 2024-04-08 | $37.83 | $37.98 | $37.23 | $37.65 | $37.65 | 287,943 |
| 2024-04-05 | $37.74 | $38.17 | $37.14 | $37.44 | $37.44 | 412,707 |
| 2024-04-04 | $39.31 | $39.40 | $37.68 | $37.90 | $37.90 | 796,807 |
| 2024-04-03 | $38.56 | $39.58 | $38.42 | $38.59 | $38.59 | 423,467 |
| 2024-04-02 | $39.35 | $40.16 | $38.67 | $39.04 | $39.04 | 615,679 |
| 2024-04-01 | $41.34 | $41.34 | $39.97 | $40.40 | $40.40 | 342,544 |
| 2024-03-28 | $41.71 | $41.98 | $40.84 | $41.28 | $41.28 | 524,358 |
| 2024-03-27 | $41.50 | $41.55 | $40.34 | $41.33 | $41.33 | 341,404 |
| 2024-03-26 | $41.60 | $41.84 | $40.58 | $41.00 | $41.00 | 424,719 |
| 2024-03-25 | $42.11 | $42.26 | $40.54 | $40.67 | $40.67 | 383,361 |
| 2024-03-22 | $42.93 | $43.07 | $41.78 | $41.90 | $41.90 | 448,507 |
| 2024-03-21 | $44.75 | $44.85 | $42.62 | $43.35 | $43.35 | 499,341 |
| 2024-03-20 | $42.43 | $44.22 | $41.16 | $44.16 | $44.16 | 811,783 |
| 2024-03-19 | $41.23 | $43.12 | $41.01 | $42.56 | $42.56 | 1,988,093 |
| 2024-03-18 | $44.56 | $45.03 | $42.40 | $42.60 | $42.60 | 864,319 |
| 2024-03-15 | $44.47 | $45.77 | $44.22 | $44.85 | $44.85 | 2,246,494 |
| 2024-03-14 | $46.23 | $46.23 | $43.74 | $44.72 | $44.72 | 993,952 |
| 2024-03-13 | $45.08 | $46.51 | $44.78 | $46.48 | $46.48 | 774,173 |
| 2024-03-12 | $45.28 | $46.62 | $45.01 | $45.48 | $45.48 | 611,133 |
| 2024-03-11 | $46.07 | $47.24 | $45.36 | $45.50 | $45.50 | 455,858 |
| 2024-03-08 | $48.69 | $49.76 | $46.53 | $47.04 | $47.04 | 393,536 |
| 2024-03-07 | $46.22 | $49.26 | $45.80 | $47.67 | $47.67 | 525,800 |
| 2024-03-06 | $47.57 | $47.88 | $45.60 | $45.99 | $45.99 | 719,112 |
| 2024-03-05 | $45.75 | $47.93 | $45.48 | $46.71 | $46.71 | 427,245 |
| 2024-03-04 | $48.05 | $48.05 | $46.09 | $46.47 | $46.47 | 756,253 |
| 2024-03-01 | $46.90 | $51.51 | $46.51 | $47.30 | $47.30 | 1,019,565 |
| 2024-02-29 | $47.46 | $48.19 | $45.89 | $45.98 | $45.98 | 1,091,273 |
| 2024-02-28 | $47.55 | $48.07 | $45.65 | $45.94 | $45.94 | 880,993 |
| 2024-02-27 | $48.79 | $49.40 | $45.92 | $48.01 | $48.01 | 1,336,339 |
| 2024-02-26 | $46.77 | $48.83 | $46.67 | $48.79 | $48.79 | 688,805 |
| 2024-02-23 | $47.00 | $47.63 | $45.78 | $47.00 | $47.00 | 956,497 |
| 2024-02-22 | $49.21 | $49.60 | $46.15 | $46.51 | $46.51 | 1,096,370 |
| 2024-02-21 | $48.79 | $50.05 | $46.68 | $47.70 | $47.70 | 1,100,481 |
| 2024-02-20 | $51.50 | $51.99 | $49.28 | $50.60 | $50.60 | 788,352 |
| 2024-02-16 | $51.22 | $53.08 | $50.73 | $52.31 | $52.31 | 505,284 |
| 2024-02-15 | $50.44 | $52.81 | $49.59 | $51.93 | $51.93 | 752,860 |
| 2024-02-14 | $47.25 | $49.90 | $46.35 | $49.37 | $49.37 | 675,134 |
| 2024-02-13 | $48.80 | $49.87 | $47.21 | $47.77 | $47.77 | 819,887 |
| 2024-02-12 | $49.81 | $52.00 | $49.69 | $51.18 | $51.18 | 722,393 |
| 2024-02-09 | $49.40 | $52.05 | $48.75 | $49.89 | $49.89 | 1,235,613 |
| 2024-02-08 | $47.81 | $49.69 | $47.46 | $48.28 | $48.28 | 1,057,794 |
| 2024-02-07 | $48.99 | $49.50 | $47.31 | $47.48 | $47.48 | 773,444 |
| 2024-02-06 | $46.72 | $49.08 | $46.58 | $49.01 | $49.01 | 949,091 |
| 2024-02-05 | $45.24 | $47.22 | $44.65 | $46.30 | $46.30 | 648,712 |
| 2024-02-02 | $45.14 | $46.63 | $42.62 | $45.97 | $45.97 | 901,648 |
| 2024-02-01 | $43.46 | $46.82 | $42.62 | $45.65 | $45.65 | 1,641,206 |
| 2024-01-31 | $39.49 | $43.16 | $39.27 | $41.50 | $41.50 | 938,106 |
| 2024-01-30 | $39.36 | $39.67 | $38.52 | $39.47 | $39.47 | 584,400 |
| 2024-01-29 | $36.93 | $39.81 | $36.53 | $39.54 | $39.54 | 428,298 |
| 2024-01-26 | $38.13 | $38.70 | $36.47 | $36.83 | $36.83 | 413,282 |
| 2024-01-25 | $37.25 | $39.59 | $37.03 | $37.77 | $37.77 | 712,117 |
| 2024-01-24 | $37.39 | $38.00 | $35.80 | $36.73 | $36.73 | 396,028 |
| 2024-01-23 | $37.22 | $37.60 | $36.11 | $36.38 | $36.38 | 348,103 |
| 2024-01-22 | $36.80 | $37.73 | $35.85 | $36.55 | $36.55 | 424,179 |
| 2024-01-19 | $36.92 | $37.09 | $35.51 | $36.42 | $36.42 | 456,072 |
| 2024-01-18 | $36.48 | $36.48 | $35.42 | $36.38 | $36.38 | 653,090 |
| 2024-01-17 | $37.21 | $37.65 | $36.13 | $36.38 | $36.38 | 607,067 |
| 2024-01-16 | $37.76 | $38.42 | $35.99 | $38.10 | $38.10 | 620,594 |
| 2024-01-12 | $38.68 | $39.75 | $38.01 | $38.72 | $38.72 | 383,364 |
| 2024-01-11 | $38.16 | $38.67 | $37.59 | $37.94 | $37.94 | 876,984 |
| 2024-01-10 | $39.23 | $39.51 | $38.11 | $38.77 | $38.77 | 687,426 |
| 2024-01-09 | $40.24 | $40.86 | $38.96 | $39.36 | $39.36 | 596,618 |
| 2024-01-08 | $40.48 | $41.20 | $38.65 | $40.89 | $40.89 | 754,024 |
| 2024-01-05 | $40.95 | $41.49 | $39.58 | $40.57 | $40.57 | 499,502 |
| 2024-01-04 | $41.24 | $41.79 | $40.60 | $41.42 | $41.42 | 540,716 |
| 2024-01-03 | $40.97 | $42.08 | $40.21 | $41.21 | $41.21 | 537,396 |
| 2024-01-02 | $40.76 | $42.83 | $39.25 | $41.50 | $41.50 | 481,302 |
| 2023-12-29 | $41.76 | $42.66 | $41.06 | $41.16 | $41.16 | 597,535 |
| 2023-12-28 | $42.16 | $42.84 | $41.42 | $41.99 | $41.99 | 645,526 |
| 2023-12-27 | $41.65 | $42.38 | $40.82 | $42.33 | $42.33 | 403,706 |
| 2023-12-26 | $40.00 | $41.62 | $40.00 | $41.09 | $41.09 | 532,192 |
| 2023-12-22 | $37.93 | $39.90 | $37.60 | $39.64 | $39.64 | 612,513 |
| 2023-12-21 | $37.44 | $37.97 | $36.80 | $37.66 | $37.66 | 796,310 |
| 2023-12-20 | $37.91 | $38.06 | $36.41 | $36.45 | $36.45 | 1,019,119 |
| 2023-12-19 | $37.93 | $37.97 | $35.50 | $37.87 | $37.87 | 1,292,533 |
| 2023-12-18 | $36.38 | $36.55 | $35.37 | $35.43 | $35.43 | 924,450 |
| 2023-12-15 | $35.90 | $38.00 | $35.66 | $36.64 | $36.64 | 1,517,497 |
| 2023-12-14 | $35.78 | $36.33 | $34.66 | $35.68 | $35.68 | 1,174,606 |
| 2023-12-13 | $32.54 | $34.39 | $31.72 | $33.97 | $33.97 | 1,347,278 |
| 2023-12-12 | $34.08 | $34.28 | $32.37 | $32.45 | $32.45 | 1,039,284 |
| 2023-12-11 | $34.18 | $34.58 | $32.26 | $33.80 | $33.80 | 965,897 |
| 2023-12-08 | $33.05 | $36.94 | $32.87 | $34.16 | $34.16 | 3,056,057 |
| 2023-12-07 | $30.40 | $32.78 | $29.69 | $32.69 | $32.69 | 1,570,269 |
| 2023-12-06 | $24.41 | $30.99 | $24.11 | $30.30 | $30.30 | 2,823,591 |
| 2023-12-05 | $23.91 | $24.29 | $22.34 | $23.17 | $23.17 | 1,883,090 |
| 2023-12-04 | $23.60 | $25.06 | $23.59 | $24.10 | $24.10 | 574,209 |
| 2023-12-01 | $22.12 | $23.62 | $21.67 | $23.60 | $23.60 | 820,640 |
| 2023-11-30 | $24.26 | $24.54 | $21.70 | $21.97 | $21.97 | 1,391,545 |
| 2023-11-29 | $24.84 | $25.85 | $24.52 | $24.99 | $24.99 | 612,258 |
| 2023-11-28 | $24.33 | $24.62 | $23.10 | $24.42 | $24.42 | 746,939 |
| 2023-11-27 | $22.42 | $25.10 | $22.17 | $24.11 | $24.11 | 1,121,019 |
| 2023-11-24 | $21.58 | $22.12 | $21.58 | $21.87 | $21.87 | 147,080 |
| 2023-11-22 | $21.46 | $21.88 | $20.99 | $21.41 | $21.41 | 420,505 |
| 2023-11-21 | $21.35 | $21.72 | $20.28 | $20.80 | $20.80 | 638,680 |
| 2023-11-20 | $22.24 | $22.38 | $20.51 | $21.77 | $21.77 | 733,263 |
| 2023-11-17 | $21.00 | $21.49 | $20.60 | $20.92 | $20.92 | 544,753 |
| 2023-11-16 | $20.25 | $21.24 | $19.31 | $20.80 | $20.80 | 629,619 |
| 2023-11-15 | $19.78 | $20.88 | $19.78 | $20.30 | $20.30 | 859,379 |
| 2023-11-14 | $17.43 | $19.98 | $17.12 | $19.78 | $19.78 | 1,138,004 |
| 2023-11-13 | $14.81 | $16.80 | $14.64 | $16.59 | $16.59 | 864,064 |
| 2023-11-10 | $15.19 | $15.19 | $14.02 | $14.99 | $14.99 | 499,513 |
| 2023-11-09 | $16.83 | $16.83 | $15.00 | $15.16 | $15.16 | 386,513 |
| 2023-11-08 | $17.78 | $18.27 | $16.01 | $16.51 | $16.51 | 927,110 |
| 2023-11-07 | $17.10 | $17.82 | $16.87 | $17.79 | $17.79 | 718,028 |
| 2023-11-06 | $17.52 | $17.52 | $16.80 | $16.93 | $16.93 | 459,139 |
| 2023-11-03 | $16.72 | $17.88 | $16.72 | $17.52 | $17.52 | 484,248 |
| 2023-11-02 | $16.27 | $16.59 | $16.14 | $16.21 | $16.21 | 281,188 |
| 2023-11-01 | $16.02 | $16.06 | $15.09 | $15.98 | $15.98 | 839,689 |
| 2023-10-31 | $15.02 | $16.37 | $14.92 | $16.12 | $16.12 | 1,080,509 |
| 2023-10-30 | $14.47 | $15.15 | $14.26 | $15.08 | $15.08 | 878,017 |
| 2023-10-27 | $14.34 | $15.00 | $13.57 | $14.19 | $14.19 | 600,692 |
| 2023-10-26 | $14.39 | $14.64 | $13.94 | $14.31 | $14.31 | 375,234 |
| 2023-10-25 | $14.53 | $15.14 | $14.38 | $14.43 | $14.43 | 481,463 |
| 2023-10-24 | $14.71 | $15.65 | $14.56 | $14.76 | $14.76 | 650,352 |
| 2023-10-23 | $15.72 | $15.98 | $14.33 | $14.55 | $14.55 | 934,964 |
| 2023-10-20 | $15.26 | $15.29 | $14.70 | $14.83 | $14.83 | 419,562 |
| 2023-10-19 | $15.37 | $15.73 | $15.14 | $15.28 | $15.28 | 385,187 |
| 2023-10-18 | $16.30 | $16.42 | $15.26 | $15.38 | $15.38 | 308,330 |
| 2023-10-17 | $16.50 | $17.24 | $16.36 | $16.46 | $16.46 | 332,187 |
| 2023-10-16 | $16.80 | $17.31 | $16.50 | $16.78 | $16.78 | 337,850 |
| 2023-10-13 | $17.01 | $17.19 | $16.50 | $16.84 | $16.84 | 314,561 |
| 2023-10-12 | $19.30 | $19.30 | $16.95 | $16.97 | $16.97 | 372,493 |
| 2023-10-11 | $19.71 | $19.80 | $18.90 | $19.32 | $19.32 | 253,025 |
| 2023-10-10 | $19.03 | $20.10 | $19.03 | $19.69 | $19.69 | 474,834 |
| 2023-10-09 | $18.90 | $19.58 | $18.53 | $19.12 | $19.12 | 285,211 |
| 2023-10-06 | $18.47 | $19.10 | $18.28 | $19.09 | $19.09 | 427,794 |
| 2023-10-05 | $18.00 | $19.01 | $18.00 | $18.62 | $18.62 | 980,083 |
| 2023-10-04 | $19.12 | $19.12 | $17.75 | $18.08 | $18.08 | 370,474 |
| 2023-10-03 | $18.74 | $19.19 | $18.52 | $18.93 | $18.93 | 468,306 |
| 2023-10-02 | $19.47 | $19.62 | $18.58 | $18.84 | $18.84 | 283,299 |
| 2023-09-29 | $20.10 | $20.15 | $19.14 | $19.64 | $19.64 | 471,929 |
| 2023-09-28 | $20.33 | $20.72 | $19.57 | $19.79 | $19.79 | 401,270 |
| 2023-09-27 | $20.89 | $21.30 | $20.38 | $20.40 | $20.40 | 329,866 |
| 2023-09-26 | $21.23 | $21.77 | $20.77 | $20.86 | $20.86 | 479,138 |
| 2023-09-25 | $22.54 | $22.54 | $21.22 | $21.22 | $21.22 | 514,032 |
| 2023-09-22 | $23.24 | $23.48 | $22.44 | $22.72 | $22.72 | 502,853 |
| 2023-09-21 | $23.92 | $24.10 | $22.96 | $23.10 | $23.10 | 260,137 |
| 2023-09-20 | $24.80 | $24.80 | $23.78 | $24.23 | $24.23 | 274,506 |
| 2023-09-19 | $24.28 | $24.75 | $24.00 | $24.53 | $24.53 | 258,920 |
| 2023-09-18 | $24.24 | $24.93 | $23.97 | $24.32 | $24.32 | 386,986 |
| 2023-09-15 | $25.34 | $25.34 | $23.89 | $24.40 | $24.40 | 934,999 |
| 2023-09-14 | $26.91 | $27.19 | $25.21 | $25.26 | $25.26 | 249,879 |
| 2023-09-13 | $26.60 | $26.89 | $26.34 | $26.73 | $26.73 | 258,144 |
| 2023-09-12 | $27.81 | $27.81 | $25.66 | $26.36 | $26.36 | 280,501 |
| 2023-09-11 | $27.76 | $28.21 | $27.54 | $27.86 | $27.86 | 163,460 |
| 2023-09-08 | $26.48 | $27.70 | $25.96 | $27.62 | $27.62 | 261,505 |
| 2023-09-07 | $26.47 | $26.51 | $25.93 | $26.32 | $26.32 | 205,202 |
| 2023-09-06 | $27.46 | $27.53 | $26.18 | $26.62 | $26.62 | 201,346 |
| 2023-09-05 | $27.64 | $28.29 | $27.44 | $27.46 | $27.46 | 273,275 |
| 2023-09-01 | $28.50 | $28.99 | $27.69 | $27.85 | $27.85 | 276,890 |
| 2023-08-31 | $27.26 | $28.68 | $27.13 | $28.21 | $28.21 | 369,197 |
| 2023-08-30 | $26.36 | $27.27 | $26.25 | $27.24 | $27.24 | 268,242 |
| 2023-08-29 | $26.51 | $27.25 | $26.47 | $26.48 | $26.48 | 233,603 |
| 2023-08-28 | $27.19 | $27.68 | $26.50 | $26.58 | $26.58 | 363,170 |
| 2023-08-25 | $25.69 | $27.14 | $24.85 | $26.99 | $26.99 | 1,953,391 |
| 2023-08-24 | $26.21 | $26.30 | $25.42 | $25.64 | $25.64 | 206,321 |
| 2023-08-23 | $26.54 | $26.97 | $26.14 | $26.22 | $26.22 | 300,132 |
| 2023-08-22 | $26.66 | $26.66 | $25.59 | $26.33 | $26.33 | 413,159 |
| 2023-08-21 | $26.74 | $27.42 | $26.46 | $26.66 | $26.66 | 271,610 |
| 2023-08-18 | $25.01 | $27.00 | $25.01 | $26.90 | $26.90 | 353,046 |
| 2023-08-17 | $24.35 | $25.88 | $24.18 | $25.67 | $25.67 | 401,642 |
| 2023-08-16 | $24.59 | $24.76 | $24.16 | $24.28 | $24.28 | 334,421 |
| 2023-08-15 | $24.93 | $24.97 | $24.30 | $24.62 | $24.62 | 253,489 |
| 2023-08-14 | $24.53 | $25.11 | $24.00 | $25.10 | $25.10 | 210,825 |
| 2023-08-11 | $24.55 | $25.34 | $24.01 | $24.92 | $24.92 | 260,425 |
| 2023-08-10 | $23.85 | $25.37 | $23.85 | $24.75 | $24.75 | 431,945 |
| 2023-08-09 | $24.23 | $24.94 | $23.51 | $23.84 | $23.84 | 762,876 |
| 2023-08-08 | $24.08 | $24.39 | $22.45 | $24.30 | $24.30 | 419,235 |
| 2023-08-07 | $24.02 | $24.23 | $22.78 | $23.34 | $23.34 | 270,528 |
| 2023-08-04 | $23.81 | $24.41 | $23.21 | $24.02 | $24.02 | 409,632 |
| 2023-08-03 | $24.13 | $24.63 | $23.50 | $23.72 | $23.72 | 372,593 |
| 2023-08-02 | $24.41 | $24.91 | $24.05 | $24.35 | $24.35 | 296,706 |
| 2023-08-01 | $24.54 | $25.11 | $24.04 | $24.86 | $24.86 | 354,728 |
| 2023-07-31 | $22.42 | $25.23 | $22.42 | $24.72 | $24.72 | 475,135 |
| 2023-07-28 | $22.36 | $22.53 | $21.84 | $22.42 | $22.42 | 565,954 |
| 2023-07-27 | $22.47 | $22.47 | $21.68 | $21.92 | $21.92 | 322,265 |
| 2023-07-26 | $22.90 | $23.01 | $22.25 | $22.28 | $22.28 | 202,979 |
| 2023-07-25 | $23.63 | $23.83 | $22.91 | $22.98 | $22.98 | 256,394 |
| 2023-07-24 | $24.03 | $24.06 | $23.26 | $23.64 | $23.64 | 215,083 |
| 2023-07-21 | $23.56 | $23.96 | $23.18 | $23.92 | $23.92 | 220,511 |
| 2023-07-20 | $24.49 | $24.53 | $23.11 | $23.29 | $23.29 | 329,120 |
| 2023-07-19 | $24.44 | $25.03 | $24.44 | $24.61 | $24.61 | 202,826 |
| 2023-07-18 | $24.57 | $24.84 | $24.18 | $24.26 | $24.26 | 262,499 |
| 2023-07-17 | $24.19 | $24.99 | $24.00 | $24.60 | $24.60 | 298,536 |
| 2023-07-14 | $24.74 | $24.74 | $24.11 | $24.16 | $24.16 | 268,663 |
| 2023-07-13 | $24.21 | $24.73 | $23.79 | $24.63 | $24.63 | 424,578 |
| 2023-07-12 | $23.63 | $24.39 | $23.17 | $24.07 | $24.07 | 417,177 |
| 2023-07-11 | $23.00 | $23.44 | $22.62 | $22.93 | $22.93 | 390,414 |
| 2023-07-10 | $22.77 | $23.35 | $22.63 | $22.89 | $22.89 | 389,094 |
| 2023-07-07 | $23.41 | $23.83 | $22.71 | $22.80 | $22.80 | 377,340 |
| 2023-07-06 | $24.22 | $24.22 | $23.15 | $23.26 | $23.26 | 356,405 |
| 2023-07-05 | $24.87 | $25.35 | $24.40 | $24.73 | $24.73 | 483,772 |
| 2023-07-03 | $24.65 | $25.50 | $24.55 | $25.18 | $25.18 | 185,702 |
| 2023-06-30 | $26.47 | $26.56 | $24.78 | $24.82 | $24.82 | 486,891 |
| 2023-06-29 | $27.18 | $27.18 | $25.72 | $26.12 | $26.12 | 577,599 |
| 2023-06-28 | $26.99 | $27.70 | $26.54 | $26.97 | $26.97 | 306,180 |
| 2023-06-27 | $26.17 | $27.41 | $25.47 | $27.01 | $27.01 | 374,447 |
| 2023-06-26 | $25.91 | $26.22 | $25.40 | $25.93 | $25.93 | 328,871 |
| 2023-06-23 | $26.35 | $26.49 | $25.18 | $25.47 | $25.47 | 584,911 |
| 2023-06-22 | $27.14 | $27.33 | $26.65 | $26.79 | $26.79 | 380,580 |
| 2023-06-21 | $28.97 | $29.07 | $26.82 | $27.30 | $27.30 | 466,728 |
| 2023-06-20 | $29.00 | $29.78 | $28.30 | $29.29 | $29.29 | 604,213 |
| 2023-06-16 | $30.80 | $30.80 | $28.83 | $29.22 | $29.22 | 695,970 |
| 2023-06-15 | $29.04 | $30.67 | $28.38 | $30.33 | $30.33 | 467,065 |
| 2023-06-14 | $31.48 | $32.10 | $29.28 | $29.40 | $29.40 | 589,254 |
| 2023-06-13 | $28.85 | $32.20 | $28.27 | $31.43 | $31.43 | 1,441,569 |
| 2023-06-12 | $24.66 | $29.40 | $24.45 | $28.78 | $28.78 | 1,415,041 |
| 2023-06-09 | $24.70 | $25.76 | $23.95 | $24.50 | $24.50 | 416,192 |
| 2023-06-08 | $24.00 | $25.30 | $22.49 | $24.25 | $24.25 | 807,891 |
| 2023-06-07 | $23.49 | $24.45 | $23.11 | $24.01 | $24.01 | 406,588 |
| 2023-06-06 | $23.12 | $23.85 | $22.56 | $23.54 | $23.54 | 289,875 |
| 2023-06-05 | $23.08 | $23.67 | $22.85 | $23.15 | $23.15 | 284,641 |
| 2023-06-02 | $22.11 | $23.26 | $21.90 | $23.23 | $23.23 | 361,899 |
| 2023-06-01 | $21.82 | $22.27 | $21.43 | $21.73 | $21.73 | 313,676 |
| 2023-05-31 | $21.84 | $22.72 | $21.21 | $21.83 | $21.83 | 464,235 |
| 2023-05-30 | $22.83 | $23.38 | $21.76 | $21.90 | $21.90 | 289,116 |
| 2023-05-26 | $22.81 | $23.23 | $22.56 | $22.79 | $22.79 | 212,347 |
| 2023-05-25 | $23.97 | $24.10 | $22.50 | $22.78 | $22.78 | 288,056 |
| 2023-05-24 | $23.53 | $24.03 | $23.07 | $24.00 | $24.00 | 507,421 |
| 2023-05-23 | $24.13 | $24.51 | $23.62 | $23.77 | $23.77 | 378,005 |
| 2023-05-22 | $22.29 | $24.31 | $22.08 | $24.14 | $24.14 | 508,005 |
| 2023-05-19 | $22.72 | $23.11 | $22.16 | $22.20 | $22.20 | 353,056 |
| 2023-05-18 | $23.16 | $23.29 | $22.00 | $22.47 | $22.47 | 272,361 |
| 2023-05-17 | $23.38 | $23.45 | $22.52 | $23.20 | $23.20 | 377,888 |
| 2023-05-16 | $23.37 | $23.51 | $22.11 | $23.32 | $23.32 | 456,497 |
| 2023-05-15 | $23.29 | $24.38 | $23.11 | $23.80 | $23.80 | 336,948 |
| 2023-05-12 | $22.95 | $23.39 | $22.37 | $23.18 | $23.18 | 386,047 |
| 2023-05-11 | $24.05 | $24.05 | $22.64 | $22.90 | $22.90 | 325,596 |
| 2023-05-10 | $24.54 | $24.96 | $23.80 | $24.21 | $24.21 | 371,510 |
| 2023-05-09 | $24.38 | $25.11 | $24.05 | $24.21 | $24.21 | 248,235 |
| 2023-05-08 | $25.77 | $27.10 | $24.57 | $24.67 | $24.67 | 481,414 |
| 2023-05-05 | $23.99 | $25.41 | $23.60 | $25.30 | $25.30 | 717,078 |
| 2023-05-04 | $24.41 | $24.78 | $22.10 | $23.51 | $23.51 | 636,770 |
| 2023-05-03 | $24.96 | $25.59 | $24.37 | $24.61 | $24.61 | 520,560 |
| 2023-05-02 | $26.82 | $26.87 | $24.90 | $24.96 | $24.96 | 374,974 |
| 2023-05-01 | $26.27 | $27.71 | $26.13 | $27.04 | $27.04 | 470,051 |
| 2023-04-28 | $25.22 | $26.78 | $24.75 | $26.21 | $26.21 | 423,911 |
| 2023-04-27 | $27.10 | $27.32 | $25.10 | $25.31 | $25.31 | 438,076 |
| 2023-04-26 | $27.01 | $27.60 | $26.78 | $27.13 | $27.13 | 342,984 |
| 2023-04-25 | $27.33 | $27.54 | $26.74 | $27.02 | $27.02 | 489,551 |
| 2023-04-24 | $28.54 | $28.70 | $27.06 | $27.31 | $27.31 | 213,698 |
| 2023-04-21 | $27.28 | $28.59 | $26.87 | $28.54 | $28.54 | 383,048 |
| 2023-04-20 | $27.21 | $27.64 | $26.89 | $27.05 | $27.05 | 360,289 |
| 2023-04-19 | $26.92 | $28.16 | $26.65 | $27.70 | $27.70 | 465,946 |
| 2023-04-18 | $28.34 | $28.40 | $26.96 | $27.26 | $27.26 | 556,084 |
| 2023-04-17 | $27.15 | $28.76 | $27.12 | $28.15 | $28.15 | 428,581 |
| 2023-04-14 | $28.21 | $28.22 | $26.43 | $26.86 | $26.86 | 450,752 |
| 2023-04-13 | $26.37 | $28.55 | $26.30 | $28.21 | $28.21 | 883,600 |
| 2023-04-12 | $27.29 | $27.62 | $26.09 | $26.21 | $26.21 | 434,165 |
| 2023-04-11 | $27.71 | $27.82 | $25.77 | $26.68 | $26.68 | 670,395 |
| 2023-04-10 | $27.63 | $27.93 | $27.15 | $27.65 | $27.65 | 369,219 |
| 2023-04-06 | $28.56 | $28.70 | $27.64 | $27.86 | $27.86 | 325,827 |
| 2023-04-05 | $28.25 | $29.06 | $28.08 | $28.46 | $28.46 | 429,611 |
| 2023-04-04 | $28.53 | $28.53 | $27.59 | $28.34 | $28.34 | 349,011 |
| 2023-04-03 | $27.27 | $28.54 | $27.13 | $28.51 | $28.51 | 362,299 |
| 2023-03-31 | $26.97 | $27.79 | $26.51 | $27.32 | $27.32 | 554,494 |
| 2023-03-30 | $28.14 | $28.58 | $26.76 | $26.81 | $26.81 | 551,948 |
| 2023-03-29 | $26.60 | $27.98 | $26.21 | $27.87 | $27.87 | 471,745 |
| 2023-03-28 | $26.41 | $26.86 | $25.93 | $26.15 | $26.15 | 347,501 |
| 2023-03-27 | $26.88 | $27.13 | $26.08 | $26.60 | $26.60 | 358,980 |
| 2023-03-24 | $26.17 | $26.51 | $25.35 | $26.45 | $26.45 | 577,863 |
| 2023-03-23 | $27.92 | $28.49 | $26.17 | $26.34 | $26.34 | 774,154 |
| 2023-03-22 | $29.03 | $29.66 | $27.62 | $27.68 | $27.68 | 368,424 |
| 2023-03-21 | $30.87 | $30.87 | $28.88 | $29.15 | $29.15 | 306,575 |
| 2023-03-20 | $30.30 | $30.53 | $29.05 | $30.48 | $30.48 | 286,823 |
| 2023-03-17 | $29.88 | $30.47 | $29.50 | $29.95 | $29.95 | 677,246 |
| 2023-03-16 | $29.21 | $30.05 | $28.42 | $29.78 | $29.78 | 373,386 |
| 2023-03-15 | $28.13 | $29.81 | $28.08 | $29.54 | $29.54 | 346,368 |
| 2023-03-14 | $29.45 | $29.63 | $28.53 | $28.87 | $28.87 | 456,467 |
| 2023-03-13 | $26.57 | $28.64 | $26.57 | $28.59 | $28.59 | 496,559 |
| 2023-03-10 | $28.59 | $28.83 | $26.68 | $27.03 | $27.03 | 610,893 |
| 2023-03-09 | $30.37 | $30.47 | $28.61 | $28.75 | $28.75 | 480,291 |
| 2023-03-08 | $30.32 | $30.66 | $29.44 | $30.27 | $30.27 | 418,259 |
| 2023-03-07 | $30.86 | $31.14 | $29.96 | $30.26 | $30.26 | 534,463 |
| 2023-03-06 | $31.39 | $31.39 | $30.53 | $30.91 | $30.91 | 397,975 |
| 2023-03-03 | $30.63 | $31.69 | $30.05 | $31.39 | $31.39 | 291,192 |
| 2023-03-02 | $30.11 | $30.72 | $29.27 | $30.40 | $30.40 | 295,057 |
| 2023-03-01 | $30.80 | $31.20 | $30.01 | $30.55 | $30.55 | 332,676 |
| 2023-02-28 | $30.72 | $32.37 | $30.43 | $30.65 | $30.65 | 623,418 |
| 2023-02-27 | $32.43 | $32.43 | $30.17 | $30.57 | $30.57 | 474,252 |
| 2023-02-24 | $32.10 | $32.51 | $31.29 | $31.98 | $31.98 | 439,488 |
| 2023-02-23 | $35.07 | $35.07 | $32.05 | $32.94 | $32.94 | 721,901 |
| 2023-02-22 | $33.18 | $34.59 | $33.18 | $34.37 | $34.37 | 251,737 |
| 2023-02-21 | $34.64 | $34.86 | $32.80 | $33.21 | $33.21 | 418,844 |
| 2023-02-17 | $34.12 | $35.65 | $33.81 | $35.34 | $35.34 | 296,293 |
| 2023-02-16 | $33.76 | $34.53 | $32.40 | $34.00 | $34.00 | 408,303 |
| 2023-02-15 | $33.47 | $35.05 | $32.81 | $34.00 | $34.00 | 500,300 |
| 2023-02-14 | $33.97 | $36.20 | $33.18 | $33.75 | $33.75 | 662,983 |
| 2023-02-13 | $33.86 | $34.32 | $33.10 | $34.14 | $34.14 | 238,052 |
| 2023-02-10 | $34.00 | $34.38 | $33.14 | $33.86 | $33.86 | 291,492 |
| 2023-02-09 | $36.52 | $36.84 | $33.94 | $34.46 | $34.46 | 362,248 |
| 2023-02-08 | $37.00 | $37.95 | $35.81 | $36.15 | $36.15 | 523,109 |
| 2023-02-07 | $35.46 | $37.54 | $34.97 | $37.26 | $37.26 | 389,538 |
| 2023-02-06 | $34.79 | $35.72 | $33.69 | $35.40 | $35.40 | 463,681 |
| 2023-02-03 | $35.52 | $36.55 | $34.96 | $35.10 | $35.10 | 480,063 |
| 2023-02-02 | $34.09 | $36.78 | $33.79 | $36.27 | $36.27 | 589,347 |
| 2023-02-01 | $32.79 | $33.55 | $31.74 | $33.47 | $33.47 | 401,894 |
| 2023-01-31 | $31.00 | $33.21 | $31.00 | $32.77 | $32.77 | 460,220 |
| 2023-01-30 | $31.47 | $31.81 | $30.09 | $30.92 | $30.92 | 401,184 |
| 2023-01-27 | $30.97 | $32.24 | $30.50 | $31.76 | $31.76 | 260,804 |
| 2023-01-26 | $32.56 | $32.81 | $30.63 | $31.24 | $31.24 | 337,838 |
| 2023-01-25 | $31.84 | $32.70 | $31.04 | $32.36 | $32.36 | 236,348 |
| 2023-01-24 | $32.54 | $32.77 | $31.82 | $32.10 | $32.10 | 271,129 |
| 2023-01-23 | $33.47 | $33.47 | $32.57 | $32.69 | $32.69 | 316,822 |
| 2023-01-20 | $34.24 | $34.48 | $33.15 | $33.53 | $33.53 | 400,029 |
| 2023-01-19 | $33.42 | $34.30 | $32.40 | $33.67 | $33.67 | 456,284 |
| 2023-01-18 | $32.91 | $34.87 | $32.46 | $33.73 | $33.73 | 937,537 |
| 2023-01-17 | $33.52 | $34.34 | $31.71 | $32.76 | $32.76 | 588,291 |
| 2023-01-13 | $30.78 | $33.54 | $30.60 | $33.50 | $33.50 | 1,590,481 |
| 2023-01-12 | $29.02 | $31.05 | $28.14 | $30.86 | $30.86 | 525,054 |
| 2023-01-11 | $32.00 | $32.37 | $30.00 | $30.34 | $30.34 | 685,633 |
| 2023-01-10 | $28.43 | $31.70 | $27.96 | $31.51 | $31.51 | 1,398,219 |
| 2023-01-09 | $31.58 | $31.65 | $27.01 | $28.58 | $28.58 | 2,182,004 |
| 2023-01-06 | $35.20 | $35.20 | $33.52 | $34.05 | $34.05 | 242,307 |
| 2023-01-05 | $35.33 | $35.48 | $34.34 | $34.94 | $34.94 | 194,280 |
| 2023-01-04 | $34.01 | $35.87 | $33.43 | $35.77 | $35.77 | 368,631 |
| 2023-01-03 | $33.96 | $34.65 | $32.71 | $33.36 | $33.36 | 465,553 |
| 2022-12-30 | $34.09 | $34.76 | $33.06 | $34.21 | $34.21 | 537,428 |
| 2022-12-29 | $33.56 | $35.28 | $32.21 | $34.42 | $34.42 | 339,004 |
| 2022-12-28 | $32.35 | $33.39 | $32.18 | $32.92 | $32.92 | 454,577 |
| 2022-12-27 | $32.80 | $33.22 | $31.54 | $32.47 | $32.47 | 472,838 |
| 2022-12-23 | $33.27 | $34.27 | $31.95 | $32.70 | $32.70 | 337,849 |
| 2022-12-22 | $33.17 | $33.63 | $31.88 | $33.17 | $33.17 | 522,951 |
| 2022-12-21 | $34.80 | $35.26 | $33.32 | $33.75 | $33.75 | 530,111 |
| 2022-12-20 | $33.80 | $34.93 | $33.80 | $34.52 | $34.52 | 526,666 |
| 2022-12-19 | $36.25 | $36.25 | $33.71 | $34.31 | $34.31 | 515,783 |
| 2022-12-16 | $36.12 | $37.56 | $34.60 | $36.04 | $36.04 | 691,872 |
| 2022-12-15 | $36.82 | $37.50 | $35.98 | $37.15 | $37.15 | 674,191 |
| 2022-12-14 | $37.76 | $39.05 | $37.00 | $37.64 | $37.64 | 326,929 |
| 2022-12-13 | $39.31 | $39.31 | $36.44 | $37.60 | $37.60 | 384,816 |
| 2022-12-12 | $37.41 | $37.41 | $35.88 | $36.85 | $36.85 | 335,495 |
| 2022-12-09 | $37.00 | $37.37 | $36.45 | $36.54 | $36.54 | 246,230 |
| 2022-12-08 | $38.00 | $38.58 | $36.06 | $37.18 | $37.18 | 347,549 |
| 2022-12-07 | $36.65 | $37.39 | $36.05 | $37.01 | $37.01 | 202,620 |
| 2022-12-06 | $39.40 | $39.58 | $36.00 | $36.75 | $36.75 | 448,215 |
| 2022-12-05 | $41.17 | $41.55 | $38.57 | $39.51 | $39.51 | 435,129 |
| 2022-12-02 | $39.03 | $42.52 | $38.27 | $41.39 | $41.39 | 468,531 |
| 2022-12-01 | $40.98 | $41.29 | $39.72 | $39.75 | $39.75 | 286,070 |
| 2022-11-30 | $38.50 | $41.39 | $38.35 | $41.04 | $41.04 | 821,714 |
| 2022-11-29 | $38.83 | $39.95 | $38.19 | $38.29 | $38.29 | 486,088 |
| 2022-11-28 | $40.12 | $40.75 | $37.93 | $38.98 | $38.98 | 597,241 |
| 2022-11-25 | $39.30 | $40.35 | $38.62 | $40.34 | $40.34 | 320,998 |
| 2022-11-23 | $41.39 | $41.40 | $38.00 | $39.56 | $39.56 | 709,781 |
| 2022-11-22 | $43.53 | $43.54 | $39.46 | $40.70 | $40.70 | 1,490,387 |
| 2022-11-21 | $51.02 | $51.87 | $41.86 | $43.08 | $43.08 | 1,238,220 |
| 2022-11-18 | $54.62 | $55.18 | $50.94 | $51.31 | $51.31 | 661,176 |
| 2022-11-17 | $53.32 | $56.04 | $52.00 | $53.03 | $53.03 | 596,137 |
| 2022-11-16 | $56.28 | $57.96 | $54.28 | $54.36 | $54.36 | 874,210 |
| 2022-11-15 | $53.55 | $57.61 | $53.55 | $57.24 | $57.24 | 773,289 |
| 2022-11-14 | $49.93 | $53.28 | $48.53 | $52.02 | $52.02 | 512,223 |
| 2022-11-11 | $45.06 | $51.31 | $45.06 | $50.06 | $50.06 | 558,706 |
| 2022-11-10 | $43.59 | $45.53 | $42.67 | $45.52 | $45.52 | 453,210 |
| 2022-11-09 | $44.35 | $44.35 | $40.62 | $40.77 | $40.77 | 485,837 |
| 2022-11-08 | $43.15 | $45.44 | $41.41 | $44.52 | $44.52 | 567,416 |
| 2022-11-07 | $46.06 | $46.06 | $42.30 | $42.47 | $42.47 | 392,990 |
| 2022-11-04 | $49.83 | $49.83 | $43.22 | $45.50 | $45.50 | 285,082 |
| 2022-11-03 | $47.79 | $51.03 | $46.35 | $48.98 | $48.98 | 228,020 |
| 2022-11-02 | $51.16 | $53.18 | $48.70 | $48.78 | $48.78 | 328,552 |
| 2022-11-01 | $50.45 | $52.09 | $49.07 | $51.30 | $51.30 | 291,858 |
| 2022-10-31 | $51.25 | $51.25 | $49.03 | $49.71 | $49.71 | 475,639 |
| 2022-10-28 | $48.73 | $51.19 | $48.56 | $50.92 | $50.92 | 269,127 |
| 2022-10-27 | $49.79 | $50.81 | $48.39 | $48.57 | $48.57 | 332,816 |
| 2022-10-26 | $44.50 | $52.50 | $44.31 | $49.44 | $49.44 | 1,279,430 |
| 2022-10-25 | $43.34 | $45.41 | $43.25 | $44.15 | $44.15 | 421,045 |
| 2022-10-24 | $44.19 | $44.19 | $41.97 | $42.58 | $42.58 | 210,636 |
| 2022-10-21 | $41.47 | $44.14 | $40.69 | $44.01 | $44.01 | 247,890 |
| 2022-10-20 | $43.12 | $44.45 | $41.04 | $41.13 | $41.13 | 346,828 |
| 2022-10-19 | $46.08 | $46.44 | $42.75 | $43.08 | $43.08 | 263,460 |
| 2022-10-18 | $45.88 | $47.22 | $45.54 | $46.49 | $46.49 | 330,914 |
| 2022-10-17 | $43.67 | $45.04 | $43.16 | $44.77 | $44.77 | 297,018 |
| 2022-10-14 | $43.26 | $43.85 | $41.61 | $42.48 | $42.48 | 300,029 |
| 2022-10-13 | $39.91 | $43.17 | $39.20 | $42.86 | $42.86 | 364,757 |
| 2022-10-12 | $39.83 | $41.79 | $38.65 | $41.40 | $41.40 | 290,804 |
| 2022-10-11 | $39.16 | $40.60 | $37.61 | $39.51 | $39.51 | 392,327 |
| 2022-10-10 | $41.36 | $42.11 | $38.60 | $38.79 | $38.79 | 340,763 |
| 2022-10-07 | $43.34 | $43.64 | $41.27 | $41.44 | $41.44 | 334,055 |
| 2022-10-06 | $44.55 | $45.21 | $43.34 | $43.76 | $43.76 | 220,637 |
| 2022-10-05 | $43.41 | $45.00 | $42.78 | $44.78 | $44.78 | 267,697 |
| 2022-10-04 | $43.55 | $44.88 | $43.35 | $44.14 | $44.14 | 424,488 |
| 2022-10-03 | $45.18 | $45.18 | $41.67 | $42.80 | $42.80 | 378,602 |
| 2022-09-30 | $44.77 | $46.68 | $44.25 | $44.49 | $44.49 | 443,351 |
| 2022-09-29 | $44.76 | $44.99 | $42.89 | $44.80 | $44.80 | 405,051 |
| 2022-09-28 | $44.33 | $46.30 | $43.59 | $45.55 | $45.55 | 497,515 |
| 2022-09-27 | $44.54 | $45.73 | $42.43 | $43.24 | $43.24 | 315,403 |
| 2022-09-26 | $42.06 | $43.94 | $42.06 | $43.66 | $43.66 | 400,475 |
| 2022-09-23 | $42.44 | $42.90 | $41.21 | $42.06 | $42.06 | 295,434 |
| 2022-09-22 | $43.77 | $43.77 | $42.32 | $42.93 | $42.93 | 189,800 |
| 2022-09-21 | $47.37 | $47.59 | $43.87 | $43.90 | $43.90 | 255,618 |
| 2022-09-20 | $46.16 | $47.98 | $45.85 | $47.14 | $47.14 | 434,944 |
| 2022-09-19 | $46.61 | $47.35 | $45.53 | $46.65 | $46.65 | 389,922 |
| 2022-09-16 | $47.73 | $48.75 | $46.85 | $47.41 | $47.41 | 659,897 |
| 2022-09-15 | $49.00 | $50.26 | $48.29 | $48.87 | $48.87 | 320,539 |
| 2022-09-14 | $48.12 | $49.54 | $47.24 | $49.05 | $49.05 | 280,503 |
| 2022-09-13 | $47.79 | $48.07 | $46.99 | $47.83 | $47.83 | 328,750 |
| 2022-09-12 | $49.26 | $50.64 | $48.97 | $50.00 | $50.00 | 291,482 |
| 2022-09-09 | $49.63 | $50.09 | $47.64 | $48.97 | $48.97 | 426,356 |
| 2022-09-08 | $44.87 | $48.49 | $44.75 | $48.42 | $48.42 | 394,905 |
| 2022-09-07 | $43.02 | $45.36 | $42.68 | $45.36 | $45.36 | 341,024 |
| 2022-09-06 | $42.81 | $44.26 | $42.15 | $42.83 | $42.83 | 346,357 |
| 2022-09-02 | $44.04 | $44.62 | $42.78 | $43.12 | $43.12 | 379,670 |
| 2022-09-01 | $41.88 | $43.56 | $41.30 | $43.56 | $43.56 | 350,790 |
| 2022-08-31 | $42.40 | $42.90 | $41.70 | $42.34 | $42.34 | 308,138 |
| 2022-08-30 | $42.68 | $42.78 | $41.06 | $41.87 | $41.87 | 386,076 |
| 2022-08-29 | $43.29 | $44.57 | $41.85 | $41.96 | $41.96 | 428,710 |
| 2022-08-26 | $46.68 | $46.68 | $43.55 | $44.22 | $44.22 | 321,961 |
| 2022-08-25 | $46.87 | $47.14 | $45.78 | $46.68 | $46.68 | 254,495 |
| 2022-08-24 | $45.36 | $47.28 | $45.23 | $46.51 | $46.51 | 281,926 |
| 2022-08-23 | $44.95 | $45.83 | $43.37 | $45.24 | $45.24 | 377,543 |
| 2022-08-22 | $44.93 | $45.69 | $43.39 | $44.95 | $44.95 | 427,394 |
| 2022-08-19 | $46.13 | $46.40 | $44.21 | $45.64 | $45.64 | 415,888 |
| 2022-08-18 | $46.95 | $47.22 | $43.71 | $46.12 | $46.12 | 703,258 |
| 2022-08-17 | $50.94 | $51.45 | $44.07 | $46.70 | $46.70 | 1,227,539 |
| 2022-08-16 | $53.92 | $54.62 | $52.42 | $52.48 | $52.48 | 240,570 |
| 2022-08-15 | $54.27 | $54.83 | $52.38 | $54.12 | $54.12 | 566,965 |
| 2022-08-12 | $55.17 | $56.05 | $54.29 | $54.46 | $54.46 | 397,500 |
| 2022-08-11 | $58.22 | $58.38 | $53.11 | $54.54 | $54.54 | 431,763 |
| 2022-08-10 | $57.55 | $58.58 | $56.57 | $57.99 | $57.99 | 388,014 |
| 2022-08-09 | $54.99 | $56.41 | $54.61 | $55.80 | $55.80 | 404,240 |
| 2022-08-08 | $56.00 | $58.51 | $55.14 | $55.83 | $55.83 | 508,425 |
| 2022-08-05 | $50.27 | $55.56 | $49.00 | $55.43 | $55.43 | 554,599 |
| 2022-08-04 | $53.52 | $54.39 | $50.90 | $51.41 | $51.41 | 671,576 |
| 2022-08-03 | $52.09 | $54.43 | $51.59 | $53.41 | $53.41 | 276,490 |
| 2022-08-02 | $50.33 | $52.62 | $50.33 | $51.37 | $51.37 | 275,617 |
| 2022-08-01 | $53.00 | $53.65 | $50.01 | $50.38 | $50.38 | 417,280 |
| 2022-07-29 | $52.72 | $53.36 | $51.37 | $53.11 | $53.11 | 533,519 |
| 2022-07-28 | $53.41 | $53.41 | $51.00 | $52.87 | $52.87 | 361,838 |
| 2022-07-27 | $51.88 | $53.49 | $50.72 | $53.03 | $53.03 | 301,626 |
| 2022-07-26 | $49.83 | $51.63 | $48.36 | $51.40 | $51.40 | 204,411 |
| 2022-07-25 | $50.50 | $50.50 | $48.84 | $49.79 | $49.79 | 251,298 |
| 2022-07-22 | $54.87 | $54.87 | $50.20 | $50.32 | $50.32 | 388,967 |
| 2022-07-21 | $54.54 | $56.16 | $53.98 | $54.80 | $54.80 | 290,033 |
| 2022-07-20 | $51.65 | $55.45 | $51.65 | $54.56 | $54.56 | 272,837 |
| 2022-07-19 | $48.48 | $52.09 | $47.51 | $51.92 | $51.92 | 468,214 |
| 2022-07-18 | $51.04 | $52.32 | $47.30 | $47.50 | $47.50 | 209,491 |
| 2022-07-15 | $49.88 | $49.99 | $47.35 | $49.85 | $49.85 | 403,040 |
| 2022-07-14 | $48.82 | $50.00 | $48.23 | $49.09 | $49.09 | 238,028 |
| 2022-07-13 | $47.44 | $50.66 | $47.44 | $49.23 | $49.23 | 253,227 |
| 2022-07-12 | $49.25 | $49.70 | $46.74 | $48.74 | $48.74 | 386,333 |
| 2022-07-11 | $52.19 | $52.45 | $49.25 | $49.31 | $49.31 | 329,678 |
| 2022-07-08 | $51.35 | $53.02 | $50.57 | $52.21 | $52.21 | 257,334 |
| 2022-07-07 | $48.50 | $53.40 | $47.86 | $52.36 | $52.36 | 707,278 |
| 2022-07-06 | $47.27 | $49.18 | $46.27 | $48.50 | $48.50 | 443,185 |
| 2022-07-05 | $42.32 | $46.96 | $41.59 | $46.69 | $46.69 | 419,862 |
| 2022-07-01 | $41.82 | $42.71 | $40.93 | $42.58 | $42.58 | 232,665 |
| 2022-06-30 | $42.96 | $43.90 | $41.40 | $42.09 | $42.09 | 402,670 |
| 2022-06-29 | $42.40 | $43.88 | $40.86 | $43.64 | $43.64 | 309,884 |
| 2022-06-28 | $45.70 | $45.70 | $41.79 | $42.68 | $42.68 | 354,933 |
| 2022-06-27 | $45.99 | $46.05 | $43.02 | $45.46 | $45.46 | 583,202 |
| 2022-06-24 | $43.08 | $46.22 | $42.34 | $45.80 | $45.80 | 1,185,043 |
| 2022-06-23 | $39.71 | $42.63 | $39.71 | $42.42 | $42.42 | 381,003 |
| 2022-06-22 | $38.39 | $41.26 | $38.39 | $39.49 | $39.49 | 266,446 |
| 2022-06-21 | $38.71 | $40.91 | $38.68 | $38.89 | $38.89 | 324,564 |
| 2022-06-17 | $37.51 | $39.90 | $37.46 | $38.35 | $38.35 | 555,223 |
| 2022-06-16 | $37.03 | $37.32 | $35.14 | $36.79 | $36.79 | 353,229 |
| 2022-06-15 | $36.90 | $38.71 | $36.19 | $38.28 | $38.28 | 458,818 |
| 2022-06-14 | $37.24 | $38.01 | $34.90 | $36.01 | $36.01 | 450,695 |
| 2022-06-13 | $38.69 | $38.93 | $36.54 | $36.97 | $36.97 | 411,067 |
| 2022-06-10 | $41.97 | $42.16 | $39.32 | $40.13 | $40.13 | 386,737 |
| 2022-06-09 | $44.21 | $44.56 | $42.90 | $43.03 | $43.03 | 170,935 |
| 2022-06-08 | $44.36 | $46.56 | $44.30 | $44.76 | $44.76 | 290,171 |
| 2022-06-07 | $42.37 | $45.77 | $42.37 | $44.83 | $44.83 | 342,753 |
| 2022-06-06 | $45.88 | $45.90 | $42.35 | $42.77 | $42.77 | 557,235 |
| 2022-06-03 | $42.49 | $45.63 | $41.93 | $44.25 | $44.25 | 648,641 |
| 2022-06-02 | $40.90 | $42.77 | $40.03 | $42.69 | $42.69 | 320,303 |
| 2022-06-01 | $41.90 | $43.20 | $40.42 | $40.95 | $40.95 | 479,932 |
| 2022-05-31 | $42.84 | $43.35 | $41.17 | $41.69 | $41.69 | 479,432 |
| 2022-05-27 | $41.32 | $43.30 | $40.65 | $43.19 | $43.19 | 464,311 |
| 2022-05-26 | $41.17 | $42.04 | $39.79 | $41.30 | $41.30 | 412,806 |
| 2022-05-25 | $41.00 | $41.57 | $39.95 | $40.84 | $40.84 | 409,760 |
| 2022-05-24 | $43.09 | $44.36 | $40.50 | $41.28 | $41.28 | 301,058 |
| 2022-05-23 | $44.94 | $45.32 | $41.85 | $43.13 | $43.13 | 405,596 |
| 2022-05-20 | $45.16 | $45.72 | $42.19 | $44.64 | $44.64 | 304,729 |
| 2022-05-19 | $42.50 | $44.70 | $41.89 | $44.07 | $44.07 | 354,282 |
| 2022-05-18 | $44.12 | $44.96 | $42.32 | $42.84 | $42.84 | 326,663 |
| 2022-05-17 | $43.69 | $45.58 | $43.10 | $45.33 | $45.33 | 463,725 |
| 2022-05-16 | $42.96 | $44.93 | $42.07 | $42.45 | $42.45 | 459,143 |
| 2022-05-13 | $42.20 | $44.14 | $41.64 | $43.13 | $43.13 | 653,393 |
| 2022-05-12 | $37.98 | $40.44 | $37.75 | $40.44 | $40.44 | 489,848 |
| 2022-05-11 | $41.00 | $42.62 | $38.08 | $38.41 | $38.41 | 926,276 |
| 2022-05-10 | $41.02 | $46.24 | $40.11 | $42.31 | $42.31 | 919,267 |
| 2022-05-09 | $40.82 | $41.99 | $37.41 | $38.54 | $38.54 | 2,134,330 |
| 2022-05-06 | $49.59 | $49.59 | $44.96 | $45.68 | $45.68 | 684,083 |
| 2022-05-05 | $54.07 | $54.08 | $47.27 | $49.20 | $49.20 | 843,146 |
| 2022-05-04 | $56.01 | $56.01 | $51.15 | $54.63 | $54.63 | 484,460 |
| 2022-05-03 | $55.81 | $57.09 | $53.82 | $55.24 | $55.24 | 364,425 |
| 2022-05-02 | $54.53 | $57.68 | $53.69 | $56.06 | $56.06 | 363,503 |
| 2022-04-29 | $55.98 | $57.83 | $54.37 | $54.97 | $54.97 | 464,677 |
| 2022-04-28 | $59.56 | $60.03 | $54.47 | $56.24 | $56.24 | 675,520 |
| 2022-04-27 | $58.39 | $58.86 | $56.07 | $57.59 | $57.59 | 756,964 |
| 2022-04-26 | $62.61 | $62.61 | $58.34 | $58.36 | $58.36 | 530,817 |
| 2022-04-25 | $62.42 | $63.33 | $60.60 | $63.33 | $63.33 | 516,382 |
| 2022-04-22 | $64.14 | $64.51 | $61.72 | $62.40 | $62.40 | 445,748 |
| 2022-04-21 | $66.98 | $66.98 | $62.75 | $64.13 | $64.13 | 527,561 |
| 2022-04-20 | $67.03 | $67.10 | $63.28 | $66.22 | $66.22 | 205,549 |
| 2022-04-19 | $64.58 | $67.00 | $64.18 | $66.46 | $66.46 | 399,743 |
| 2022-04-18 | $66.43 | $66.43 | $64.13 | $64.87 | $64.87 | 315,320 |
| 2022-04-14 | $68.44 | $68.56 | $64.55 | $66.96 | $66.96 | 283,784 |
| 2022-04-13 | $65.84 | $69.34 | $64.64 | $68.48 | $68.48 | 191,631 |
| 2022-04-12 | $67.37 | $69.73 | $65.48 | $65.73 | $65.73 | 342,231 |
| 2022-04-11 | $65.54 | $66.29 | $63.42 | $66.27 | $66.27 | 974,162 |
| 2022-04-08 | $70.39 | $71.62 | $65.78 | $66.42 | $66.42 | 442,449 |
| 2022-04-07 | $69.57 | $70.72 | $66.84 | $70.16 | $70.16 | 444,718 |
| 2022-04-06 | $72.94 | $73.27 | $69.48 | $70.04 | $70.04 | 551,534 |
| 2022-04-05 | $73.07 | $75.39 | $72.67 | $74.24 | $74.24 | 553,203 |
| 2022-04-04 | $70.44 | $73.73 | $69.51 | $73.34 | $73.34 | 487,529 |
| 2022-04-01 | $67.50 | $70.61 | $67.40 | $70.02 | $70.02 | 301,662 |
| 2022-03-31 | $63.67 | $68.26 | $63.52 | $67.30 | $67.30 | 415,563 |
| 2022-03-30 | $67.34 | $68.28 | $63.44 | $63.86 | $63.86 | 261,244 |
| 2022-03-29 | $64.99 | $68.09 | $64.99 | $67.58 | $67.58 | 237,821 |
| 2022-03-28 | $64.24 | $65.95 | $63.14 | $64.31 | $64.31 | 191,691 |
| 2022-03-25 | $66.70 | $66.70 | $64.28 | $64.61 | $64.61 | 185,721 |
| 2022-03-24 | $65.63 | $66.70 | $63.43 | $66.49 | $66.49 | 176,863 |
| 2022-03-23 | $66.98 | $67.09 | $65.12 | $65.38 | $65.38 | 228,063 |
| 2022-03-22 | $65.92 | $68.44 | $65.92 | $67.42 | $67.42 | 277,007 |
| 2022-03-21 | $68.46 | $69.24 | $65.43 | $66.59 | $66.59 | 328,948 |
| 2022-03-18 | $65.76 | $69.41 | $65.00 | $68.75 | $68.75 | 512,994 |
| 2022-03-17 | $61.95 | $65.72 | $61.01 | $65.65 | $65.65 | 340,892 |
| 2022-03-16 | $60.45 | $62.81 | $60.25 | $61.91 | $61.91 | 552,229 |
| 2022-03-15 | $63.50 | $63.76 | $58.57 | $60.27 | $60.27 | 943,967 |
| 2022-03-14 | $64.00 | $65.37 | $58.23 | $63.92 | $63.92 | 1,091,195 |
| 2022-03-11 | $69.08 | $71.19 | $67.69 | $68.21 | $68.21 | 396,943 |
| 2022-03-10 | $67.32 | $69.74 | $66.68 | $68.57 | $68.57 | 374,856 |
| 2022-03-09 | $65.44 | $69.70 | $65.19 | $68.00 | $68.00 | 470,570 |
| 2022-03-08 | $60.89 | $65.29 | $59.25 | $64.09 | $64.09 | 403,029 |
| 2022-03-07 | $64.94 | $65.15 | $60.80 | $61.23 | $61.23 | 385,669 |
| 2022-03-04 | $62.18 | $65.43 | $62.18 | $64.54 | $64.54 | 383,327 |
| 2022-03-03 | $68.29 | $69.05 | $63.44 | $63.94 | $63.94 | 446,077 |
| 2022-03-02 | $66.24 | $68.40 | $64.52 | $68.04 | $68.04 | 306,054 |
| 2022-03-01 | $64.26 | $69.03 | $64.26 | $65.74 | $65.74 | 463,720 |
| 2022-02-28 | $68.13 | $68.13 | $62.49 | $64.81 | $64.81 | 718,312 |
| 2022-02-25 | $67.04 | $67.99 | $65.68 | $67.48 | $67.48 | 655,479 |
| 2022-02-24 | $62.98 | $66.78 | $62.75 | $66.33 | $66.33 | 661,794 |
| 2022-02-23 | $66.81 | $67.20 | $63.62 | $64.19 | $64.19 | 371,065 |
| 2022-02-22 | $68.24 | $69.49 | $66.18 | $66.48 | $66.48 | 321,240 |
| 2022-02-18 | $67.99 | $70.44 | $66.99 | $69.02 | $69.02 | 573,648 |
| 2022-02-17 | $71.57 | $72.26 | $66.78 | $69.38 | $69.38 | 663,540 |
| 2022-02-16 | $73.62 | $73.75 | $68.95 | $71.95 | $71.95 | 444,625 |
| 2022-02-15 | $76.60 | $77.23 | $70.89 | $72.94 | $72.94 | 874,753 |
| 2022-02-14 | $76.08 | $78.65 | $74.82 | $75.54 | $75.54 | 427,785 |
| 2022-02-11 | $77.52 | $81.13 | $75.77 | $75.85 | $75.85 | 649,403 |
| 2022-02-10 | $74.73 | $79.89 | $72.79 | $78.42 | $78.42 | 743,714 |
| 2022-02-09 | $72.13 | $74.84 | $70.93 | $74.68 | $74.68 | 302,189 |
| 2022-02-08 | $70.24 | $71.74 | $69.07 | $71.49 | $71.49 | 293,145 |
| 2022-02-07 | $69.08 | $72.37 | $68.99 | $71.31 | $71.31 | 236,322 |
| 2022-02-04 | $68.01 | $69.79 | $64.86 | $69.35 | $69.35 | 382,341 |
| 2022-02-03 | $69.08 | $73.77 | $67.52 | $67.68 | $67.68 | 515,995 |
| 2022-02-02 | $70.49 | $71.01 | $67.94 | $70.44 | $70.44 | 322,850 |
| 2022-02-01 | $71.56 | $71.92 | $68.47 | $70.10 | $70.10 | 428,712 |
| 2022-01-31 | $66.00 | $71.59 | $66.00 | $71.49 | $71.49 | 566,971 |
| 2022-01-28 | $65.42 | $66.71 | $62.68 | $65.90 | $65.90 | 677,301 |
| 2022-01-27 | $68.98 | $69.48 | $64.74 | $65.28 | $65.28 | 690,079 |
| 2022-01-26 | $67.79 | $69.50 | $65.33 | $68.51 | $68.51 | 639,410 |
| 2022-01-25 | $67.79 | $68.12 | $64.80 | $67.08 | $67.08 | 356,631 |
| 2022-01-24 | $66.38 | $68.90 | $64.23 | $68.48 | $68.48 | 429,902 |
| 2022-01-21 | $66.90 | $68.91 | $65.78 | $67.09 | $67.09 | 675,274 |
| 2022-01-20 | $64.88 | $68.15 | $64.88 | $67.33 | $67.33 | 424,842 |
| 2022-01-19 | $66.18 | $67.14 | $63.80 | $64.42 | $64.42 | 241,981 |
| 2022-01-18 | $66.16 | $66.69 | $64.05 | $64.61 | $64.61 | 494,813 |
| 2022-01-14 | $64.59 | $68.10 | $63.64 | $67.42 | $67.42 | 482,368 |
| 2022-01-13 | $67.06 | $67.06 | $63.87 | $65.04 | $65.04 | 345,766 |
| 2022-01-12 | $71.17 | $71.50 | $66.60 | $66.86 | $66.86 | 296,277 |
| 2022-01-11 | $69.77 | $71.39 | $68.61 | $70.83 | $70.83 | 255,899 |
| 2022-01-10 | $68.67 | $69.98 | $66.43 | $69.77 | $69.77 | 311,337 |
| 2022-01-07 | $71.28 | $72.43 | $68.60 | $68.96 | $68.96 | 293,975 |
| 2022-01-06 | $71.06 | $72.37 | $68.01 | $71.28 | $71.28 | 355,163 |
| 2022-01-05 | $78.33 | $79.45 | $70.64 | $71.04 | $71.04 | 516,941 |
| 2022-01-04 | $81.13 | $81.19 | $77.72 | $78.91 | $78.91 | 435,077 |
| 2022-01-03 | $82.16 | $82.86 | $80.29 | $81.57 | $81.57 | 270,970 |
| 2021-12-31 | $79.51 | $82.29 | $79.51 | $82.14 | $82.14 | 263,883 |
| 2021-12-30 | $80.28 | $83.40 | $79.80 | $79.84 | $79.84 | 355,635 |
| 2021-12-29 | $79.38 | $80.64 | $77.89 | $79.91 | $79.91 | 230,168 |
| 2021-12-28 | $80.78 | $82.58 | $79.35 | $79.50 | $79.50 | 162,671 |
| 2021-12-27 | $81.28 | $82.08 | $79.82 | $80.78 | $80.78 | 189,580 |
| 2021-12-23 | $78.43 | $81.46 | $77.40 | $81.25 | $81.25 | 381,371 |
| 2021-12-22 | $78.06 | $79.18 | $76.53 | $78.33 | $78.33 | 243,450 |
| 2021-12-21 | $75.08 | $78.26 | $74.14 | $78.07 | $78.07 | 612,475 |
| 2021-12-20 | $72.43 | $76.01 | $71.77 | $75.00 | $75.00 | 369,104 |
| 2021-12-17 | $68.80 | $73.77 | $66.64 | $73.40 | $73.40 | 1,299,690 |
| 2021-12-16 | $70.14 | $70.36 | $68.23 | $68.80 | $68.80 | 695,689 |
| 2021-12-15 | $66.33 | $69.29 | $65.34 | $69.20 | $69.20 | 609,504 |
| 2021-12-14 | $65.03 | $67.37 | $64.00 | $65.85 | $65.85 | 776,944 |
| 2021-12-13 | $67.22 | $67.49 | $64.30 | $66.34 | $66.34 | 508,797 |
| 2021-12-10 | $72.00 | $74.17 | $66.70 | $67.21 | $67.21 | 1,127,570 |
| 2021-12-09 | $73.30 | $75.58 | $69.76 | $72.14 | $72.14 | 684,226 |
| 2021-12-08 | $77.32 | $78.24 | $72.73 | $73.91 | $73.91 | 754,222 |
| 2021-12-07 | $78.44 | $80.00 | $76.38 | $77.07 | $77.07 | 283,860 |
| 2021-12-06 | $74.22 | $77.05 | $72.52 | $75.65 | $75.65 | 555,366 |
| 2021-12-03 | $77.44 | $77.44 | $74.02 | $74.44 | $74.44 | 1,661,135 |
| 2021-12-02 | $75.53 | $77.32 | $74.36 | $76.46 | $76.46 | 247,314 |
| 2021-12-01 | $76.41 | $77.58 | $75.69 | $75.83 | $75.83 | 502,502 |
| 2021-11-30 | $75.81 | $77.51 | $73.55 | $75.61 | $75.61 | 384,806 |
| 2021-11-29 | $80.08 | $80.11 | $74.94 | $75.86 | $75.86 | 465,608 |
| 2021-11-26 | $77.49 | $79.10 | $76.01 | $78.32 | $78.32 | 201,786 |
| 2021-11-24 | $82.04 | $82.04 | $77.68 | $78.25 | $78.25 | 303,427 |
| 2021-11-23 | $81.80 | $83.26 | $77.53 | $82.23 | $82.23 | 505,296 |
| 2021-11-22 | $83.00 | $84.96 | $81.44 | $82.38 | $82.38 | 398,904 |
| 2021-11-19 | $79.39 | $84.06 | $79.34 | $83.04 | $83.04 | 750,753 |
| 2021-11-18 | $81.65 | $82.15 | $77.46 | $79.12 | $79.12 | 368,654 |
| 2021-11-17 | $79.76 | $83.08 | $79.32 | $81.56 | $81.56 | 298,700 |
| 2021-11-16 | $82.67 | $83.63 | $79.36 | $80.00 | $80.00 | 524,122 |
| 2021-11-15 | $84.85 | $85.57 | $82.69 | $82.97 | $82.97 | 378,830 |
| 2021-11-12 | $86.13 | $86.46 | $83.08 | $84.37 | $84.37 | 377,684 |
| 2021-11-11 | $87.90 | $89.22 | $85.26 | $85.67 | $85.67 | 353,133 |
| 2021-11-10 | $90.75 | $91.45 | $85.77 | $86.97 | $86.97 | 325,123 |
| 2021-11-09 | $92.89 | $93.71 | $91.26 | $91.92 | $91.92 | 273,115 |
| 2021-11-08 | $92.87 | $95.93 | $92.03 | $92.83 | $92.83 | 390,780 |
| 2021-11-05 | $95.83 | $97.33 | $89.46 | $91.64 | $91.64 | 475,806 |
| 2021-11-04 | $93.35 | $96.63 | $92.66 | $96.21 | $96.21 | 409,316 |
| 2021-11-03 | $91.46 | $95.12 | $90.37 | $93.31 | $93.31 | 356,738 |
| 2021-11-02 | $88.10 | $91.70 | $87.54 | $91.69 | $91.69 | 272,834 |
| 2021-11-01 | $86.73 | $89.48 | $86.10 | $88.80 | $88.80 | 310,335 |
| 2021-10-29 | $86.97 | $87.42 | $84.48 | $86.58 | $86.58 | 330,630 |
| 2021-10-28 | $83.68 | $87.46 | $83.09 | $86.84 | $86.84 | 214,759 |
| 2021-10-27 | $84.70 | $85.62 | $82.82 | $83.07 | $83.07 | 142,547 |
| 2021-10-26 | $84.97 | $86.38 | $84.11 | $85.25 | $85.25 | 179,331 |
| 2021-10-25 | $84.07 | $86.05 | $84.07 | $84.74 | $84.74 | 166,850 |
| 2021-10-22 | $86.41 | $87.28 | $83.03 | $84.92 | $84.92 | 235,221 |
| 2021-10-21 | $85.16 | $88.48 | $84.32 | $88.09 | $88.09 | 233,585 |
| 2021-10-20 | $83.10 | $90.00 | $82.21 | $85.09 | $85.09 | 334,734 |
| 2021-10-19 | $82.39 | $83.23 | $81.04 | $82.78 | $82.78 | 285,034 |
| 2021-10-18 | $84.51 | $84.51 | $81.93 | $82.27 | $82.27 | 145,370 |
| 2021-10-15 | $88.59 | $88.59 | $84.70 | $85.10 | $85.10 | 204,210 |
| 2021-10-14 | $90.00 | $90.46 | $87.53 | $87.77 | $87.77 | 254,371 |
| 2021-10-13 | $84.23 | $85.15 | $82.66 | $84.86 | $84.86 | 124,930 |
| 2021-10-12 | $82.37 | $83.96 | $81.03 | $83.81 | $83.81 | 254,526 |
| 2021-10-11 | $82.00 | $84.08 | $81.61 | $81.71 | $81.71 | 270,394 |
| 2021-10-08 | $83.80 | $84.25 | $81.99 | $82.25 | $82.25 | 158,335 |
| 2021-10-07 | $82.84 | $84.93 | $82.67 | $83.75 | $83.75 | 242,232 |
| 2021-10-06 | $81.69 | $82.91 | $81.03 | $82.54 | $82.54 | 187,985 |
| 2021-10-05 | $84.84 | $86.26 | $81.69 | $82.48 | $82.48 | 206,664 |
| 2021-10-04 | $84.93 | $86.37 | $84.03 | $84.90 | $84.90 | 371,034 |
| 2021-10-01 | $82.34 | $85.85 | $80.85 | $85.21 | $85.21 | 302,416 |
| 2021-09-30 | $84.22 | $85.27 | $81.65 | $82.18 | $82.18 | 557,963 |
| 2021-09-29 | $85.09 | $86.03 | $81.00 | $82.57 | $82.57 | 261,817 |
| 2021-09-28 | $85.51 | $85.81 | $83.02 | $84.14 | $84.14 | 243,163 |
| 2021-09-27 | $88.30 | $90.04 | $86.12 | $87.18 | $87.18 | 288,109 |
| 2021-09-24 | $93.15 | $93.15 | $88.11 | $88.61 | $88.61 | 309,973 |
| 2021-09-23 | $94.34 | $96.66 | $91.75 | $94.19 | $94.19 | 352,578 |
| 2021-09-22 | $93.75 | $94.86 | $92.00 | $93.69 | $93.69 | 357,374 |
| 2021-09-21 | $92.70 | $95.00 | $91.95 | $93.01 | $93.01 | 151,911 |
| 2021-09-20 | $93.88 | $96.99 | $92.09 | $92.29 | $92.29 | 207,171 |
| 2021-09-17 | $95.60 | $97.20 | $94.42 | $96.48 | $96.48 | 900,431 |
| 2021-09-16 | $93.72 | $94.40 | $91.08 | $94.20 | $94.20 | 323,848 |
| 2021-09-15 | $95.70 | $95.73 | $93.92 | $94.89 | $94.89 | 304,226 |
| 2021-09-14 | $95.34 | $96.22 | $93.46 | $96.00 | $96.00 | 358,308 |
| 2021-09-13 | $97.62 | $98.32 | $93.70 | $94.46 | $94.46 | 307,887 |
| 2021-09-10 | $95.90 | $98.67 | $94.51 | $97.07 | $97.07 | 415,226 |
| 2021-09-09 | $91.88 | $95.68 | $90.15 | $95.07 | $95.07 | 666,996 |
| 2021-09-08 | $90.00 | $92.41 | $88.52 | $91.88 | $91.88 | 282,200 |
| 2021-09-07 | $85.58 | $91.09 | $85.58 | $89.84 | $89.84 | 290,345 |
| 2021-09-03 | $86.72 | $86.72 | $84.03 | $85.89 | $85.89 | 211,417 |
| 2021-09-02 | $85.17 | $86.83 | $83.98 | $86.59 | $86.59 | 296,288 |
| 2021-09-01 | $86.39 | $89.09 | $85.27 | $85.34 | $85.34 | 341,467 |
| 2021-08-31 | $85.00 | $86.87 | $84.77 | $86.21 | $86.21 | 416,858 |
| 2021-08-30 | $85.13 | $88.33 | $84.10 | $85.19 | $85.19 | 364,978 |
| 2021-08-27 | $83.96 | $86.23 | $83.86 | $85.42 | $85.42 | 472,826 |
| 2021-08-26 | $84.71 | $85.99 | $82.06 | $83.45 | $83.45 | 497,327 |
| 2021-08-25 | $85.00 | $86.00 | $83.21 | $84.71 | $84.71 | 319,812 |
| 2021-08-24 | $87.34 | $87.78 | $82.26 | $85.11 | $85.11 | 367,441 |
| 2021-08-23 | $87.32 | $91.37 | $86.74 | $87.25 | $87.25 | 311,735 |
| 2021-08-20 | $82.20 | $86.10 | $81.99 | $85.83 | $85.83 | 243,959 |
| 2021-08-19 | $82.82 | $84.98 | $81.05 | $82.00 | $82.00 | 366,828 |
| 2021-08-18 | $87.39 | $90.73 | $83.68 | $84.32 | $84.32 | 628,936 |
| 2021-08-17 | $86.14 | $87.88 | $84.35 | $86.93 | $86.93 | 348,483 |
| 2021-08-16 | $90.02 | $90.98 | $86.10 | $86.90 | $86.90 | 397,535 |
| 2021-08-13 | $90.04 | $91.28 | $87.09 | $91.21 | $91.21 | 290,625 |
| 2021-08-12 | $89.48 | $91.32 | $89.30 | $90.04 | $90.04 | 173,157 |
| 2021-08-11 | $90.18 | $90.67 | $88.59 | $89.91 | $89.91 | 304,323 |
| 2021-08-10 | $93.86 | $94.00 | $89.62 | $90.37 | $90.37 | 382,262 |
| 2021-08-09 | $94.65 | $97.22 | $91.73 | $92.72 | $92.72 | 467,822 |
| 2021-08-06 | $102.36 | $103.53 | $94.20 | $95.00 | $95.00 | 510,257 |
| 2021-08-05 | $95.73 | $102.89 | $95.25 | $101.40 | $101.40 | 484,821 |
| 2021-08-04 | $99.69 | $103.50 | $98.25 | $99.23 | $99.23 | 281,316 |
| 2021-08-03 | $97.54 | $101.16 | $96.20 | $100.40 | $100.40 | 372,642 |
| 2021-08-02 | $101.23 | $101.59 | $96.18 | $97.67 | $97.67 | 650,064 |
| 2021-07-30 | $103.78 | $104.90 | $99.50 | $101.10 | $101.10 | 734,974 |
| 2021-07-29 | $104.03 | $108.47 | $102.04 | $107.87 | $107.87 | 651,814 |
| 2021-07-28 | $95.30 | $105.61 | $94.54 | $103.85 | $103.85 | 969,424 |
| 2021-07-27 | $93.74 | $94.51 | $92.04 | $94.05 | $94.05 | 579,811 |
| 2021-07-26 | $95.91 | $98.53 | $94.47 | $94.88 | $94.88 | 718,836 |
| 2021-07-23 | $86.91 | $96.78 | $85.57 | $95.47 | $95.47 | 1,666,527 |
| 2021-07-22 | $83.75 | $90.22 | $83.09 | $84.51 | $84.51 | 2,788,032 |
| 2021-07-21 | $77.43 | $78.39 | $75.69 | $77.55 | $77.55 | 256,881 |
| 2021-07-20 | $75.06 | $78.00 | $73.85 | $77.28 | $77.28 | 364,577 |
| 2021-07-19 | $73.01 | $76.65 | $73.01 | $74.92 | $74.92 | 290,137 |
| 2021-07-16 | $73.89 | $75.12 | $72.12 | $74.53 | $74.53 | 212,030 |
| 2021-07-15 | $76.05 | $76.25 | $72.07 | $73.20 | $73.20 | 322,332 |
| 2021-07-14 | $80.51 | $81.09 | $75.00 | $76.35 | $76.35 | 397,701 |
| 2021-07-13 | $79.90 | $81.93 | $79.08 | $80.32 | $80.32 | 282,926 |
| 2021-07-12 | $83.15 | $84.49 | $80.48 | $80.67 | $80.67 | 374,525 |
| 2021-07-09 | $81.68 | $83.67 | $81.17 | $82.57 | $82.57 | 245,796 |
| 2021-07-08 | $78.52 | $81.84 | $78.27 | $81.54 | $81.54 | 226,993 |
| 2021-07-07 | $78.10 | $80.60 | $76.28 | $79.83 | $79.83 | 300,112 |
| 2021-07-06 | $79.36 | $79.97 | $75.52 | $77.72 | $77.72 | 301,990 |
| 2021-07-02 | $81.41 | $82.39 | $79.79 | $79.88 | $79.88 | 264,322 |
| 2021-07-01 | $77.21 | $81.54 | $77.10 | $81.24 | $81.24 | 293,324 |
| 2021-06-30 | $75.58 | $77.79 | $74.34 | $77.00 | $77.00 | 512,975 |
| 2021-06-29 | $77.39 | $79.28 | $75.74 | $76.21 | $76.21 | 394,703 |
| 2021-06-28 | $76.47 | $77.41 | $75.47 | $76.78 | $76.78 | 331,672 |
| 2021-06-25 | $75.96 | $77.28 | $74.06 | $76.21 | $76.21 | 1,166,034 |
| 2021-06-24 | $76.65 | $78.55 | $75.48 | $75.97 | $75.97 | 440,368 |
| 2021-06-23 | $74.53 | $76.15 | $74.20 | $75.95 | $75.95 | 472,086 |
| 2021-06-22 | $78.42 | $78.56 | $72.81 | $74.34 | $74.34 | 2,157,207 |
| 2021-06-21 | $79.35 | $81.20 | $78.27 | $79.11 | $79.11 | 579,967 |
| 2021-06-18 | $77.18 | $79.68 | $77.11 | $79.17 | $79.17 | 609,265 |
| 2021-06-17 | $81.82 | $81.82 | $76.00 | $78.65 | $78.65 | 755,083 |
| 2021-06-16 | $80.99 | $83.47 | $80.56 | $82.02 | $82.02 | 661,942 |
| 2021-06-15 | $83.98 | $84.66 | $80.41 | $80.98 | $80.98 | 406,287 |
| 2021-06-14 | $81.92 | $84.90 | $81.92 | $84.26 | $84.26 | 327,550 |
| 2021-06-11 | $82.13 | $82.60 | $79.22 | $81.64 | $81.64 | 606,148 |
| 2021-06-10 | $78.95 | $82.80 | $78.35 | $82.78 | $82.78 | 563,183 |
| 2021-06-09 | $79.06 | $80.46 | $77.90 | $78.59 | $78.59 | 332,257 |
| 2021-06-08 | $75.22 | $79.21 | $74.32 | $78.53 | $78.53 | 619,582 |
| 2021-06-07 | $71.12 | $75.69 | $70.03 | $74.57 | $74.57 | 579,258 |
| 2021-06-04 | $69.62 | $71.31 | $68.40 | $70.44 | $70.44 | 254,461 |
| 2021-06-03 | $69.35 | $69.80 | $67.48 | $68.81 | $68.81 | 232,189 |
| 2021-06-02 | $71.81 | $72.82 | $69.13 | $69.53 | $69.53 | 549,946 |
| 2021-06-01 | $72.80 | $73.34 | $68.28 | $71.51 | $71.51 | 411,187 |
| 2021-05-28 | $69.36 | $73.04 | $68.99 | $72.74 | $72.74 | 1,018,530 |
| 2021-05-27 | $66.33 | $69.44 | $64.99 | $68.89 | $68.89 | 414,379 |
| 2021-05-26 | $65.53 | $66.38 | $64.82 | $65.69 | $65.69 | 390,114 |
| 2021-05-25 | $66.65 | $66.71 | $64.64 | $65.21 | $65.21 | 360,782 |
| 2021-05-24 | $66.63 | $67.34 | $65.24 | $65.96 | $65.96 | 273,547 |
| 2021-05-21 | $67.00 | $68.28 | $66.25 | $66.50 | $66.50 | 438,629 |
| 2021-05-20 | $64.12 | $65.18 | $62.91 | $63.95 | $63.95 | 352,735 |
| 2021-05-19 | $65.77 | $65.77 | $62.39 | $63.79 | $63.79 | 397,925 |
| 2021-05-18 | $67.95 | $68.50 | $67.04 | $67.18 | $67.18 | 302,516 |
| 2021-05-17 | $66.45 | $67.98 | $66.28 | $67.24 | $67.24 | 156,490 |
| 2021-05-14 | $64.06 | $67.70 | $63.83 | $66.91 | $66.91 | 222,325 |
| 2021-05-13 | $63.43 | $65.01 | $62.32 | $63.84 | $63.84 | 266,488 |
| 2021-05-12 | $60.32 | $64.11 | $59.87 | $63.01 | $63.01 | 296,622 |
| 2021-05-11 | $59.51 | $62.80 | $56.64 | $61.29 | $61.29 | 218,802 |
| 2021-05-10 | $63.62 | $64.56 | $61.36 | $61.39 | $61.39 | 590,050 |
| 2021-05-07 | $63.58 | $65.24 | $63.19 | $63.63 | $63.63 | 375,425 |
| 2021-05-06 | $67.06 | $67.06 | $61.71 | $63.15 | $63.15 | 351,666 |
| 2021-05-05 | $68.17 | $70.43 | $65.58 | $67.16 | $67.16 | 329,675 |
| 2021-05-04 | $69.31 | $69.99 | $63.78 | $68.01 | $68.01 | 300,647 |
| 2021-05-03 | $69.50 | $71.30 | $66.71 | $69.99 | $69.99 | 273,154 |
| 2021-04-30 | $68.94 | $73.30 | $68.00 | $68.94 | $68.94 | 322,999 |
| 2021-04-29 | $68.88 | $70.10 | $67.07 | $69.82 | $69.82 | 245,456 |
| 2021-04-28 | $67.93 | $70.58 | $66.45 | $69.54 | $69.54 | 334,940 |
| 2021-04-27 | $66.46 | $68.61 | $65.44 | $67.85 | $67.85 | 254,918 |
| 2021-04-26 | $64.54 | $66.79 | $63.15 | $66.09 | $66.09 | 310,675 |
| 2021-04-23 | $66.00 | $67.90 | $64.67 | $64.81 | $64.81 | 371,165 |
| 2021-04-22 | $66.53 | $68.09 | $64.11 | $66.26 | $66.26 | 406,082 |
| 2021-04-21 | $63.77 | $66.79 | $62.55 | $65.72 | $65.72 | 258,142 |
| 2021-04-20 | $61.82 | $63.95 | $60.36 | $61.91 | $61.91 | 211,453 |
| 2021-04-19 | $64.47 | $65.95 | $61.82 | $62.18 | $62.18 | 411,723 |
| 2021-04-16 | $63.47 | $65.35 | $61.99 | $64.69 | $64.69 | 521,188 |
| 2021-04-15 | $64.27 | $64.70 | $62.22 | $63.00 | $63.00 | 264,312 |
| 2021-04-14 | $61.60 | $65.39 | $60.25 | $62.89 | $62.89 | 280,070 |
| 2021-04-13 | $60.45 | $62.08 | $58.99 | $61.34 | $61.34 | 358,377 |
| 2021-04-12 | $63.62 | $63.62 | $59.29 | $60.45 | $60.45 | 460,260 |
| 2021-04-09 | $64.66 | $64.99 | $61.33 | $63.49 | $63.49 | 337,012 |
| 2021-04-08 | $64.42 | $66.07 | $63.20 | $64.43 | $64.43 | 287,057 |
| 2021-04-07 | $64.26 | $65.78 | $63.13 | $64.36 | $64.36 | 251,342 |
| 2021-04-06 | $66.88 | $67.93 | $64.03 | $64.54 | $64.54 | 287,797 |
| 2021-04-05 | $66.12 | $68.27 | $65.30 | $66.82 | $66.82 | 283,555 |
| 2021-04-01 | $65.92 | $69.70 | $64.60 | $65.80 | $65.80 | 323,647 |
| 2021-03-31 | $63.51 | $67.06 | $62.67 | $66.10 | $66.10 | 864,688 |
| 2021-03-30 | $58.46 | $63.09 | $57.81 | $62.55 | $62.55 | 657,298 |
| 2021-03-29 | $59.72 | $59.72 | $56.59 | $58.19 | $58.19 | 490,495 |
| 2021-03-26 | $63.44 | $64.10 | $58.33 | $59.98 | $59.98 | 280,455 |
| 2021-03-25 | $61.14 | $63.03 | $59.13 | $62.82 | $62.82 | 411,591 |
| 2021-03-24 | $63.87 | $64.60 | $61.10 | $61.99 | $61.99 | 781,133 |
| 2021-03-23 | $65.57 | $67.29 | $62.41 | $63.01 | $63.01 | 531,777 |
| 2021-03-22 | $67.05 | $69.26 | $65.30 | $66.68 | $66.68 | 540,297 |
| 2021-03-19 | $67.31 | $71.69 | $66.26 | $66.94 | $66.94 | 812,482 |
| 2021-03-18 | $71.04 | $73.74 | $66.55 | $66.68 | $66.68 | 496,982 |
| 2021-03-17 | $71.45 | $73.38 | $70.69 | $72.30 | $72.30 | 475,116 |
| 2021-03-16 | $78.29 | $79.27 | $71.72 | $72.69 | $72.69 | 342,090 |
| 2021-03-15 | $75.22 | $78.88 | $75.14 | $77.47 | $77.47 | 301,370 |
| 2021-03-12 | $76.81 | $78.03 | $74.62 | $76.86 | $76.86 | 310,199 |
| 2021-03-11 | $74.29 | $78.10 | $74.15 | $77.87 | $77.87 | 515,707 |
| 2021-03-10 | $73.43 | $76.27 | $73.43 | $74.18 | $74.18 | 301,520 |
| 2021-03-09 | $71.32 | $76.12 | $70.85 | $72.31 | $72.31 | 387,334 |
| 2021-03-08 | $71.84 | $73.46 | $68.30 | $69.13 | $69.13 | 491,174 |
| 2021-03-05 | $71.35 | $72.39 | $66.18 | $72.04 | $72.04 | 572,543 |
| 2021-03-04 | $75.50 | $76.79 | $69.50 | $71.08 | $71.08 | 566,620 |
| 2021-03-03 | $76.79 | $78.32 | $74.86 | $75.98 | $75.98 | 433,148 |
| 2021-03-02 | $77.38 | $80.50 | $75.55 | $77.51 | $77.51 | 484,773 |
| 2021-03-01 | $78.54 | $79.97 | $76.57 | $77.30 | $77.30 | 413,281 |
| 2021-02-26 | $74.50 | $79.66 | $71.88 | $78.30 | $78.30 | 479,343 |
| 2021-02-25 | $76.16 | $78.30 | $72.99 | $73.94 | $73.94 | 224,582 |
| 2021-02-24 | $74.57 | $77.99 | $74.19 | $76.14 | $76.14 | 290,250 |
| 2021-02-23 | $71.49 | $74.92 | $66.48 | $74.27 | $74.27 | 533,571 |
| 2021-02-22 | $79.00 | $81.43 | $72.28 | $72.63 | $72.63 | 801,408 |
| 2021-02-19 | $78.87 | $80.82 | $77.76 | $79.16 | $79.16 | 347,687 |
| 2021-02-18 | $78.46 | $81.12 | $77.64 | $79.20 | $79.20 | 398,634 |
| 2021-02-17 | $79.38 | $80.03 | $76.01 | $79.76 | $79.76 | 343,128 |
| 2021-02-16 | $80.42 | $82.03 | $76.92 | $79.63 | $79.63 | 542,558 |
| 2021-02-12 | $78.25 | $82.71 | $77.95 | $81.09 | $81.09 | 227,373 |
| 2021-02-11 | $81.29 | $82.56 | $79.02 | $79.10 | $79.10 | 268,852 |
| 2021-02-10 | $82.90 | $84.32 | $80.23 | $81.12 | $81.12 | 437,203 |
| 2021-02-09 | $82.21 | $84.70 | $82.00 | $82.30 | $82.30 | 264,181 |
| 2021-02-08 | $83.15 | $84.88 | $81.74 | $82.55 | $82.55 | 394,012 |
| 2021-02-05 | $82.00 | $84.09 | $81.21 | $83.14 | $83.14 | 378,289 |
| 2021-02-04 | $82.69 | $84.74 | $80.98 | $81.87 | $81.87 | 389,278 |
| 2021-02-03 | $80.22 | $83.73 | $80.16 | $82.45 | $82.45 | 427,275 |
| 2021-02-02 | $78.19 | $81.31 | $76.28 | $80.68 | $80.68 | 283,035 |
| 2021-02-01 | $76.00 | $78.74 | $74.61 | $77.34 | $77.34 | 620,279 |
| 2021-01-29 | $73.00 | $76.53 | $70.52 | $75.44 | $75.44 | 617,498 |
| 2021-01-28 | $69.43 | $74.75 | $69.07 | $73.91 | $73.91 | 638,383 |
| 2021-01-27 | $73.03 | $73.03 | $68.05 | $68.70 | $68.70 | 794,365 |
| 2021-01-26 | $81.45 | $81.45 | $73.09 | $74.03 | $74.03 | 594,113 |
| 2021-01-25 | $83.40 | $85.59 | $77.22 | $82.51 | $82.51 | 597,119 |
| 2021-01-22 | $84.34 | $85.31 | $82.33 | $84.09 | $84.09 | 471,058 |
| 2021-01-21 | $88.27 | $88.50 | $83.03 | $84.33 | $84.33 | 494,366 |
| 2021-01-20 | $91.34 | $92.33 | $88.30 | $88.50 | $88.50 | 523,655 |
| 2021-01-19 | $92.61 | $92.77 | $90.07 | $91.37 | $91.37 | 410,455 |
| 2021-01-15 | $86.94 | $92.46 | $85.73 | $90.60 | $90.60 | 649,829 |
| 2021-01-14 | $82.42 | $88.73 | $81.29 | $87.71 | $87.71 | 898,794 |
| 2021-01-13 | $82.00 | $84.48 | $79.90 | $82.41 | $82.41 | 595,690 |
| 2021-01-12 | $80.87 | $82.70 | $79.86 | $81.83 | $81.83 | 399,257 |
| 2021-01-11 | $79.93 | $82.68 | $79.00 | $80.88 | $80.88 | 524,727 |
| 2021-01-08 | $83.91 | $86.15 | $77.71 | $80.44 | $80.44 | 898,146 |
| 2021-01-07 | $83.34 | $88.42 | $80.80 | $84.07 | $84.07 | 1,041,109 |
| 2021-01-06 | $83.23 | $85.37 | $81.79 | $83.26 | $83.26 | 557,760 |
| 2021-01-05 | $84.10 | $85.83 | $80.51 | $82.21 | $82.21 | 674,733 |
| 2021-01-04 | $84.95 | $86.53 | $79.57 | $83.84 | $83.84 | 898,169 |
| 2020-12-31 | $82.19 | $84.97 | $80.12 | $84.93 | $84.93 | 627,796 |
| 2020-12-30 | $80.99 | $84.49 | $80.26 | $82.53 | $82.53 | 602,762 |
| 2020-12-29 | $82.34 | $83.46 | $79.22 | $80.56 | $80.56 | 941,569 |
| 2020-12-28 | $84.56 | $86.44 | $80.62 | $82.47 | $82.47 | 788,164 |
| 2020-12-24 | $79.78 | $83.20 | $79.52 | $82.22 | $82.22 | 418,195 |
| 2020-12-23 | $79.87 | $80.37 | $77.57 | $79.74 | $79.74 | 853,861 |
| 2020-12-22 | $72.80 | $81.79 | $72.78 | $80.71 | $80.71 | 1,609,881 |
| 2020-12-21 | $67.73 | $72.22 | $66.19 | $71.05 | $71.05 | 1,112,197 |
| 2020-12-18 | $70.95 | $73.56 | $67.29 | $68.95 | $68.95 | 2,553,601 |
| 2020-12-17 | $66.78 | $72.42 | $65.58 | $71.25 | $71.25 | 2,408,643 |
| 2020-12-16 | $75.23 | $75.24 | $65.29 | $66.45 | $66.45 | 6,515,789 |
| 2020-12-15 | $61.56 | $75.36 | $60.28 | $74.25 | $74.25 | 9,097,199 |
| 2020-12-14 | $68.64 | $75.00 | $53.60 | $58.38 | $58.38 | 18,216,218 |
| 2020-12-11 | $29.75 | $30.46 | $29.12 | $29.93 | $29.93 | 464,470 |
| 2020-12-10 | $28.22 | $30.55 | $28.09 | $29.76 | $29.76 | 476,567 |
| 2020-12-09 | $27.45 | $28.95 | $26.73 | $28.48 | $28.48 | 827,191 |
| 2020-12-08 | $26.30 | $27.25 | $26.21 | $27.14 | $27.14 | 320,538 |
| 2020-12-07 | $26.57 | $27.22 | $25.81 | $26.39 | $26.39 | 419,804 |
| 2020-12-04 | $25.30 | $27.09 | $25.00 | $27.01 | $27.01 | 476,063 |
| 2020-12-03 | $25.19 | $25.71 | $24.51 | $25.17 | $25.17 | 403,344 |
| 2020-12-02 | $24.59 | $25.74 | $23.92 | $25.25 | $25.25 | 483,457 |
| 2020-12-01 | $24.60 | $25.25 | $24.30 | $24.67 | $24.67 | 661,679 |
| 2020-11-30 | $24.87 | $25.06 | $23.42 | $24.20 | $24.20 | 542,110 |
| 2020-11-27 | $23.69 | $25.01 | $23.49 | $24.84 | $24.84 | 246,934 |
| 2020-11-25 | $23.77 | $23.86 | $23.28 | $23.43 | $23.43 | 336,888 |
| 2020-11-24 | $23.76 | $23.94 | $23.11 | $23.84 | $23.84 | 615,085 |
| 2020-11-23 | $23.36 | $23.71 | $23.09 | $23.41 | $23.41 | 1,206,749 |
| 2020-11-20 | $23.20 | $24.31 | $22.95 | $23.20 | $23.20 | 1,869,545 |
| 2020-11-19 | $23.12 | $23.91 | $22.79 | $23.36 | $23.36 | 334,609 |
| 2020-11-18 | $24.75 | $24.75 | $23.05 | $23.11 | $23.11 | 565,657 |
| 2020-11-17 | $25.26 | $25.83 | $23.91 | $24.63 | $24.63 | 1,572,052 |
| 2020-11-16 | $25.16 | $26.36 | $24.62 | $25.55 | $25.55 | 651,868 |
| 2020-11-13 | $24.24 | $25.64 | $24.01 | $25.45 | $25.45 | 553,185 |
| 2020-11-12 | $24.06 | $24.13 | $22.77 | $23.27 | $23.27 | 305,897 |
| 2020-11-11 | $23.98 | $23.98 | $22.55 | $23.49 | $23.49 | 450,526 |
| 2020-11-10 | $23.54 | $24.68 | $23.40 | $23.75 | $23.75 | 337,926 |
| 2020-11-09 | $23.81 | $24.20 | $23.12 | $23.47 | $23.47 | 502,888 |
| 2020-11-06 | $22.24 | $22.62 | $21.33 | $21.96 | $21.96 | 322,730 |
| 2020-11-05 | $22.66 | $23.33 | $21.53 | $22.25 | $22.25 | 529,161 |
| 2020-11-04 | $22.67 | $23.89 | $22.39 | $22.77 | $22.77 | 471,854 |
| 2020-11-03 | $22.26 | $22.82 | $21.88 | $22.70 | $22.70 | 378,088 |
| 2020-11-02 | $21.17 | $21.92 | $20.87 | $21.87 | $21.87 | 574,854 |
| 2020-10-30 | $21.92 | $22.04 | $20.50 | $20.91 | $20.91 | 544,396 |
| 2020-10-29 | $21.13 | $22.32 | $20.61 | $21.92 | $21.92 | 594,419 |
| 2020-10-28 | $20.29 | $21.85 | $19.68 | $21.09 | $21.09 | 564,814 |
| 2020-10-27 | $21.04 | $21.17 | $20.25 | $20.53 | $20.53 | 276,697 |
| 2020-10-26 | $20.75 | $21.67 | $20.45 | $21.06 | $21.06 | 507,713 |
| 2020-10-23 | $20.65 | $21.68 | $20.54 | $21.05 | $21.05 | 298,974 |
| 2020-10-22 | $20.24 | $21.01 | $20.00 | $20.57 | $20.57 | 235,607 |
| 2020-10-21 | $20.95 | $21.30 | $20.10 | $20.19 | $20.19 | 636,054 |
| 2020-10-20 | $22.24 | $22.42 | $20.66 | $20.97 | $20.97 | 694,803 |
| 2020-10-19 | $24.17 | $24.17 | $22.09 | $22.22 | $22.22 | 424,906 |
| 2020-10-16 | $23.82 | $24.86 | $23.40 | $23.89 | $23.89 | 359,662 |
| 2020-10-15 | $24.43 | $24.43 | $22.24 | $23.96 | $23.96 | 528,217 |
| 2020-10-14 | $26.01 | $27.21 | $25.16 | $25.21 | $25.21 | 456,836 |
| 2020-10-13 | $24.72 | $26.54 | $24.72 | $26.42 | $26.42 | 323,273 |
| 2020-10-12 | $25.25 | $25.25 | $24.59 | $24.88 | $24.88 | 335,237 |
| 2020-10-09 | $26.20 | $26.72 | $24.92 | $25.26 | $25.26 | 366,697 |
| 2020-10-08 | $25.75 | $26.33 | $25.40 | $26.15 | $26.15 | 279,070 |
| 2020-10-07 | $24.61 | $25.60 | $24.36 | $25.35 | $25.35 | 224,426 |
| 2020-10-06 | $24.48 | $24.92 | $24.10 | $24.37 | $24.37 | 202,238 |
| 2020-10-05 | $24.35 | $25.26 | $24.20 | $24.68 | $24.68 | 304,809 |
| 2020-10-02 | $23.99 | $24.54 | $23.85 | $24.12 | $24.12 | 282,599 |
| 2020-10-01 | $23.70 | $24.43 | $23.68 | $24.33 | $24.33 | 285,168 |
| 2020-09-30 | $23.47 | $24.48 | $23.27 | $23.61 | $23.61 | 262,663 |
| 2020-09-29 | $22.99 | $24.00 | $22.38 | $23.51 | $23.51 | 419,969 |
| 2020-09-28 | $24.59 | $24.68 | $22.90 | $22.99 | $22.99 | 483,784 |
| 2020-09-25 | $23.98 | $24.54 | $23.52 | $24.42 | $24.42 | 335,145 |
| 2020-09-24 | $23.95 | $24.83 | $23.49 | $23.89 | $23.89 | 437,056 |
| 2020-09-23 | $26.15 | $26.43 | $24.37 | $24.55 | $24.55 | 459,418 |
| 2020-09-22 | $27.36 | $27.36 | $25.47 | $26.18 | $26.18 | 267,415 |
| 2020-09-21 | $27.58 | $27.59 | $26.61 | $27.30 | $27.30 | 496,396 |
| 2020-09-18 | $27.17 | $28.15 | $26.80 | $27.99 | $27.99 | 724,943 |
| 2020-09-17 | $27.12 | $27.50 | $26.55 | $26.82 | $26.82 | 517,980 |
| 2020-09-16 | $26.75 | $27.70 | $26.75 | $27.35 | $27.35 | 541,578 |
| 2020-09-15 | $26.98 | $27.38 | $25.91 | $26.54 | $26.54 | 1,354,795 |
| 2020-09-14 | $25.04 | $27.61 | $25.04 | $26.91 | $26.91 | 829,218 |
| 2020-09-11 | $24.45 | $25.23 | $24.29 | $25.00 | $25.00 | 619,412 |
| 2020-09-10 | $24.28 | $24.88 | $24.16 | $24.30 | $24.30 | 379,734 |
| 2020-09-09 | $24.96 | $25.15 | $24.06 | $24.15 | $24.15 | 449,708 |
| 2020-09-08 | $24.02 | $25.18 | $24.02 | $24.75 | $24.75 | 340,965 |
| 2020-09-04 | $24.99 | $25.23 | $24.25 | $24.61 | $24.61 | 295,087 |
| 2020-09-03 | $25.42 | $25.56 | $24.18 | $24.86 | $24.86 | 261,647 |
| 2020-09-02 | $24.69 | $25.69 | $24.48 | $25.57 | $25.57 | 188,551 |
| 2020-09-01 | $25.75 | $26.10 | $24.37 | $24.68 | $24.68 | 288,012 |
| 2020-08-31 | $24.34 | $26.06 | $24.15 | $25.95 | $25.95 | 591,851 |
| 2020-08-28 | $24.55 | $25.10 | $24.20 | $24.40 | $24.40 | 218,865 |
| 2020-08-27 | $25.12 | $25.21 | $24.27 | $24.59 | $24.59 | 251,045 |
| 2020-08-26 | $25.32 | $25.62 | $24.71 | $25.11 | $25.11 | 263,602 |
| 2020-08-25 | $25.86 | $25.96 | $25.16 | $25.43 | $25.43 | 211,900 |
| 2020-08-24 | $25.46 | $26.03 | $25.10 | $25.78 | $25.78 | 284,102 |
| 2020-08-21 | $26.00 | $26.29 | $25.25 | $25.40 | $25.40 | 196,073 |
| 2020-08-20 | $26.22 | $26.39 | $25.37 | $25.90 | $25.90 | 368,424 |
| 2020-08-19 | $26.89 | $27.54 | $26.34 | $26.41 | $26.41 | 308,500 |
| 2020-08-18 | $27.31 | $27.39 | $26.08 | $26.76 | $26.76 | 530,480 |
| 2020-08-17 | $26.76 | $27.81 | $26.20 | $27.32 | $27.32 | 566,723 |
| 2020-08-14 | $27.46 | $27.68 | $26.52 | $26.69 | $26.69 | 253,934 |
| 2020-08-13 | $27.69 | $28.21 | $27.44 | $27.67 | $27.67 | 243,743 |
| 2020-08-12 | $28.32 | $28.49 | $27.34 | $27.62 | $27.62 | 294,618 |
| 2020-08-11 | $29.42 | $29.94 | $27.77 | $27.94 | $27.94 | 393,710 |
| 2020-08-10 | $29.04 | $29.50 | $28.93 | $29.15 | $29.15 | 409,227 |
| 2020-08-07 | $29.74 | $29.74 | $28.24 | $28.72 | $28.72 | 272,646 |
| 2020-08-06 | $30.81 | $31.07 | $29.34 | $29.56 | $29.56 | 211,744 |
| 2020-08-05 | $30.38 | $31.10 | $29.80 | $30.67 | $30.67 | 467,750 |
| 2020-08-04 | $31.82 | $31.94 | $29.90 | $30.46 | $30.46 | 553,002 |
| 2020-08-03 | $31.81 | $32.50 | $31.11 | $32.29 | $32.29 | 282,629 |
| 2020-07-31 | $32.40 | $32.40 | $30.52 | $31.50 | $31.50 | 339,440 |
| 2020-07-30 | $32.50 | $33.23 | $31.72 | $32.45 | $32.45 | 215,901 |
| 2020-07-29 | $33.48 | $34.16 | $32.59 | $32.98 | $32.98 | 211,499 |
| 2020-07-28 | $34.42 | $34.94 | $33.13 | $33.31 | $33.31 | 296,256 |
| 2020-07-27 | $34.61 | $34.61 | $33.88 | $34.56 | $34.56 | 215,144 |
| 2020-07-24 | $34.68 | $35.22 | $33.71 | $34.07 | $34.07 | 352,383 |
| 2020-07-23 | $34.78 | $35.44 | $34.17 | $34.36 | $34.36 | 203,737 |
| 2020-07-22 | $35.27 | $35.54 | $34.68 | $34.89 | $34.89 | 191,528 |
| 2020-07-21 | $35.35 | $35.95 | $33.35 | $35.13 | $35.13 | 414,630 |
| 2020-07-20 | $36.33 | $36.86 | $35.27 | $36.03 | $36.03 | 177,073 |
| 2020-07-17 | $34.59 | $36.57 | $34.15 | $36.34 | $36.34 | 301,600 |
| 2020-07-16 | $34.87 | $35.21 | $34.18 | $34.40 | $34.40 | 179,400 |
| 2020-07-15 | $33.98 | $36.05 | $33.68 | $35.39 | $35.39 | 308,000 |
| 2020-07-14 | $33.70 | $34.45 | $32.43 | $33.22 | $33.22 | 370,400 |
| 2020-07-13 | $34.90 | $36.26 | $34.02 | $34.23 | $34.23 | 463,100 |
| 2020-07-10 | $34.16 | $34.75 | $33.64 | $34.65 | $34.65 | 193,800 |
| 2020-07-09 | $33.91 | $34.49 | $33.17 | $34.22 | $34.22 | 365,100 |
| 2020-07-08 | $33.64 | $34.32 | $33.26 | $33.93 | $33.93 | 364,900 |
| 2020-07-07 | $33.76 | $34.00 | $32.50 | $33.39 | $33.39 | 387,900 |
| 2020-07-06 | $34.38 | $35.00 | $33.24 | $33.95 | $33.95 | 351,600 |
| 2020-07-02 | $34.44 | $34.46 | $32.85 | $33.88 | $33.88 | 289,700 |
| 2020-07-01 | $33.82 | $34.60 | $33.32 | $34.15 | $34.15 | 448,600 |
| 2020-06-30 | $31.94 | $33.71 | $31.51 | $33.54 | $33.54 | 692,500 |
| 2020-06-29 | $32.07 | $32.55 | $30.37 | $31.95 | $31.95 | 427,500 |
| 2020-06-26 | $33.18 | $33.56 | $31.53 | $31.91 | $31.91 | 1,783,961 |
| 2020-06-25 | $32.02 | $33.85 | $31.50 | $33.48 | $33.48 | 478,665 |
| 2020-06-24 | $33.31 | $33.62 | $31.12 | $32.09 | $32.09 | 444,139 |
| 2020-06-23 | $32.54 | $34.06 | $32.54 | $33.65 | $33.65 | 853,084 |
| 2020-06-22 | $30.16 | $32.48 | $30.01 | $32.36 | $32.36 | 771,821 |
| 2020-06-19 | $30.30 | $30.73 | $29.62 | $29.88 | $29.88 | 858,113 |
| 2020-06-18 | $30.28 | $31.18 | $29.45 | $30.00 | $30.00 | 620,245 |
| 2020-06-17 | $30.74 | $31.11 | $29.28 | $30.55 | $30.55 | 711,581 |
| 2020-06-16 | $31.74 | $31.83 | $30.03 | $30.48 | $30.48 | 729,115 |
| 2020-06-15 | $30.90 | $31.57 | $30.15 | $30.90 | $30.90 | 602,304 |
| 2020-06-12 | $32.01 | $32.62 | $30.14 | $31.36 | $31.36 | 564,017 |
| 2020-06-11 | $32.07 | $33.81 | $31.45 | $31.67 | $31.67 | 794,819 |
| 2020-06-10 | $34.62 | $35.23 | $33.19 | $33.43 | $33.43 | 711,812 |
| 2020-06-09 | $35.20 | $35.73 | $33.14 | $34.59 | $34.59 | 669,084 |
| 2020-06-08 | $35.68 | $36.02 | $34.51 | $35.56 | $35.56 | 569,838 |
| 2020-06-05 | $33.99 | $36.07 | $32.93 | $35.58 | $35.58 | 805,011 |
| 2020-06-04 | $33.05 | $33.92 | $31.18 | $32.88 | $32.88 | 552,368 |
| 2020-06-03 | $32.68 | $34.01 | $32.01 | $33.57 | $33.57 | 666,371 |
| 2020-06-02 | $33.36 | $33.68 | $31.63 | $32.63 | $32.63 | 852,448 |
| 2020-06-01 | $34.26 | $34.50 | $32.13 | $33.22 | $33.22 | 803,287 |
| 2020-05-29 | $38.28 | $39.05 | $30.30 | $33.27 | $33.27 | 4,869,124 |
| 2020-05-28 | $43.96 | $45.88 | $42.60 | $44.85 | $44.85 | 541,260 |
| 2020-05-27 | $45.30 | $45.30 | $40.51 | $42.88 | $42.88 | 885,334 |
| 2020-05-26 | $45.26 | $47.33 | $44.31 | $44.42 | $44.42 | 368,072 |
| 2020-05-22 | $44.11 | $44.56 | $42.86 | $44.04 | $44.04 | 455,311 |
| 2020-05-21 | $45.19 | $45.30 | $43.23 | $44.00 | $44.00 | 349,341 |
| 2020-05-20 | $45.83 | $45.85 | $43.70 | $44.37 | $44.37 | 421,162 |
| 2020-05-19 | $47.28 | $48.24 | $45.00 | $45.04 | $45.04 | 361,481 |
| 2020-05-18 | $46.65 | $49.37 | $46.60 | $47.24 | $47.24 | 582,774 |
| 2020-05-15 | $44.14 | $45.45 | $42.66 | $45.28 | $45.28 | 781,415 |
| 2020-05-14 | $43.00 | $44.90 | $40.57 | $44.19 | $44.19 | 2,350,190 |
| 2020-05-13 | $55.75 | $57.41 | $49.01 | $51.00 | $51.00 | 612,819 |
| 2020-05-12 | $56.01 | $61.57 | $55.11 | $55.75 | $55.75 | 786,538 |
| 2020-05-11 | $52.45 | $57.40 | $52.45 | $56.74 | $56.74 | 994,238 |
| 2020-05-08 | $55.50 | $55.50 | $51.99 | $52.78 | $52.78 | 368,096 |
| 2020-05-07 | $53.41 | $56.10 | $53.25 | $54.63 | $54.63 | 545,740 |
| 2020-05-06 | $51.92 | $54.74 | $51.92 | $52.70 | $52.70 | 968,681 |
| 2020-05-05 | $50.88 | $53.06 | $50.56 | $51.33 | $51.33 | 656,031 |
| 2020-05-04 | $50.81 | $52.16 | $48.65 | $50.00 | $50.00 | 766,816 |
| 2020-05-01 | $51.46 | $53.14 | $50.18 | $51.24 | $51.24 | 445,667 |
| 2020-04-30 | $52.18 | $55.82 | $52.18 | $52.50 | $52.50 | 358,468 |
| 2020-04-29 | $55.97 | $58.00 | $53.60 | $54.03 | $54.03 | 490,932 |
| 2020-04-28 | $56.43 | $56.70 | $52.26 | $53.14 | $53.14 | 365,730 |
| 2020-04-27 | $53.37 | $55.50 | $52.74 | $54.50 | $54.50 | 566,564 |
| 2020-04-24 | $51.68 | $54.20 | $51.53 | $52.38 | $52.38 | 241,867 |
| 2020-04-23 | $52.39 | $53.53 | $51.73 | $52.27 | $52.27 | 314,504 |
| 2020-04-22 | $51.84 | $53.40 | $50.77 | $51.98 | $51.98 | 321,250 |
| 2020-04-21 | $55.00 | $57.13 | $50.55 | $50.81 | $50.81 | 353,412 |
| 2020-04-20 | $50.14 | $55.75 | $48.63 | $54.49 | $54.49 | 477,550 |
| 2020-04-17 | $49.98 | $51.26 | $49.00 | $50.75 | $50.75 | 375,243 |
| 2020-04-16 | $46.54 | $49.06 | $45.78 | $49.00 | $49.00 | 250,581 |
| 2020-04-15 | $44.52 | $47.24 | $44.39 | $46.19 | $46.19 | 219,002 |
| 2020-04-14 | $46.20 | $46.34 | $44.92 | $45.82 | $45.82 | 247,980 |
| 2020-04-13 | $45.94 | $46.00 | $43.55 | $44.57 | $44.57 | 174,053 |
| 2020-04-09 | $44.00 | $46.81 | $43.35 | $45.79 | $45.79 | 309,456 |
| 2020-04-08 | $42.05 | $43.44 | $41.10 | $43.34 | $43.34 | 338,458 |
| 2020-04-07 | $43.82 | $44.41 | $40.44 | $41.14 | $41.14 | 286,905 |
| 2020-04-06 | $41.50 | $43.32 | $39.74 | $42.58 | $42.58 | 242,954 |
| 2020-04-03 | $39.61 | $41.13 | $38.50 | $39.73 | $39.73 | 198,981 |
| 2020-04-02 | $37.76 | $40.48 | $37.76 | $40.05 | $40.05 | 224,222 |
| 2020-04-01 | $38.30 | $40.18 | $37.51 | $38.50 | $38.50 | 256,773 |
| 2020-03-31 | $41.27 | $42.61 | $38.06 | $40.30 | $40.30 | 255,072 |
| 2020-03-30 | $39.90 | $41.77 | $38.04 | $41.09 | $41.09 | 356,695 |
| 2020-03-27 | $40.50 | $41.27 | $38.89 | $39.36 | $39.36 | 250,772 |
| 2020-03-26 | $41.73 | $46.38 | $38.96 | $41.25 | $41.25 | 404,599 |
| 2020-03-25 | $38.14 | $41.90 | $37.40 | $40.82 | $40.82 | 606,297 |
| 2020-03-24 | $37.92 | $39.82 | $36.75 | $38.00 | $38.00 | 365,640 |
| 2020-03-23 | $38.83 | $40.88 | $33.27 | $35.13 | $35.13 | 315,880 |
| 2020-03-20 | $41.38 | $42.54 | $38.00 | $39.71 | $39.71 | 632,070 |
| 2020-03-19 | $37.54 | $41.77 | $36.09 | $41.16 | $41.16 | 454,644 |
| 2020-03-18 | $36.99 | $41.80 | $36.67 | $37.90 | $37.90 | 560,847 |
| 2020-03-17 | $33.53 | $39.99 | $32.49 | $39.16 | $39.16 | 531,114 |
| 2020-03-16 | $36.62 | $38.37 | $32.45 | $33.00 | $33.00 | 657,039 |
| 2020-03-13 | $40.32 | $41.01 | $34.44 | $40.44 | $40.44 | 584,855 |
| 2020-03-12 | $41.37 | $41.80 | $36.77 | $38.62 | $38.62 | 541,041 |
| 2020-03-11 | $46.04 | $47.83 | $42.66 | $44.06 | $44.06 | 391,233 |
| 2020-03-10 | $48.13 | $48.13 | $43.68 | $47.41 | $47.41 | 354,241 |
| 2020-03-09 | $45.47 | $47.15 | $44.32 | $46.59 | $46.59 | 468,920 |
| 2020-03-06 | $49.89 | $50.80 | $46.59 | $49.42 | $49.42 | 258,189 |
| 2020-03-05 | $49.45 | $53.26 | $49.29 | $51.01 | $51.01 | 203,848 |
| 2020-03-04 | $49.38 | $51.29 | $48.00 | $50.21 | $50.21 | 357,968 |
| 2020-03-03 | $48.54 | $51.16 | $47.82 | $48.18 | $48.18 | 212,565 |
| 2020-03-02 | $47.22 | $48.97 | $46.62 | $48.38 | $48.38 | 320,923 |
| 2020-02-28 | $45.73 | $47.25 | $44.56 | $47.13 | $47.13 | 285,507 |
| 2020-02-27 | $47.21 | $51.47 | $46.50 | $47.38 | $47.38 | 295,537 |
| 2020-02-26 | $48.05 | $50.94 | $47.56 | $48.55 | $48.55 | 241,362 |
| 2020-02-25 | $50.24 | $50.65 | $47.27 | $48.00 | $48.00 | 587,754 |
| 2020-02-24 | $48.95 | $50.30 | $47.02 | $49.95 | $49.95 | 538,037 |
| 2020-02-21 | $50.58 | $50.87 | $49.77 | $50.47 | $50.47 | 229,601 |
| 2020-02-20 | $50.55 | $50.90 | $49.50 | $50.70 | $50.70 | 239,744 |
| 2020-02-19 | $50.22 | $51.86 | $50.05 | $50.86 | $50.86 | 284,685 |
| 2020-02-18 | $50.05 | $50.67 | $49.25 | $49.92 | $49.92 | 365,569 |
| 2020-02-14 | $52.79 | $52.97 | $49.26 | $50.30 | $50.30 | 645,299 |
| 2020-02-13 | $52.26 | $53.11 | $51.74 | $52.67 | $52.67 | 179,868 |
| 2020-02-12 | $50.58 | $53.51 | $49.43 | $52.98 | $52.98 | 241,513 |
| 2020-02-11 | $52.74 | $52.74 | $50.14 | $50.33 | $50.33 | 262,823 |
| 2020-02-10 | $51.00 | $52.38 | $50.71 | $52.36 | $52.36 | 460,686 |
| 2020-02-07 | $54.10 | $54.95 | $49.25 | $51.05 | $51.05 | 761,299 |
| 2020-02-06 | $53.16 | $54.66 | $51.38 | $54.50 | $54.50 | 226,418 |
| 2020-02-05 | $50.38 | $53.66 | $49.36 | $53.07 | $53.07 | 308,644 |
| 2020-02-04 | $50.87 | $51.66 | $49.66 | $49.97 | $49.97 | 157,180 |
| 2020-02-03 | $48.46 | $50.84 | $48.46 | $49.96 | $49.96 | 288,864 |
| 2020-01-31 | $49.84 | $50.63 | $47.98 | $48.46 | $48.46 | 211,826 |
| 2020-01-30 | $51.07 | $51.62 | $49.19 | $49.93 | $49.93 | 276,733 |
| 2020-01-29 | $51.71 | $52.54 | $51.12 | $51.26 | $51.26 | 179,361 |
| 2020-01-28 | $51.19 | $52.17 | $50.45 | $51.61 | $51.61 | 221,585 |
| 2020-01-27 | $48.89 | $51.15 | $48.70 | $50.83 | $50.83 | 387,343 |
| 2020-01-24 | $51.12 | $51.31 | $49.03 | $50.08 | $50.08 | 281,101 |
| 2020-01-23 | $49.74 | $50.88 | $48.57 | $50.86 | $50.86 | 342,313 |
| 2020-01-22 | $51.20 | $52.22 | $49.81 | $50.74 | $50.74 | 293,380 |
| 2020-01-21 | $50.62 | $51.53 | $50.33 | $50.78 | $50.78 | 221,389 |
| 2020-01-17 | $51.77 | $52.05 | $49.68 | $50.91 | $50.91 | 208,972 |
| 2020-01-16 | $51.95 | $52.93 | $50.26 | $51.29 | $51.29 | 335,038 |
| 2020-01-15 | $48.80 | $51.71 | $48.80 | $51.61 | $51.61 | 253,472 |
| 2020-01-14 | $46.67 | $49.05 | $46.40 | $48.77 | $48.77 | 245,532 |
| 2020-01-13 | $46.71 | $47.50 | $46.05 | $46.74 | $46.74 | 236,233 |
| 2020-01-10 | $44.51 | $46.94 | $43.54 | $46.50 | $46.50 | 204,717 |
| 2020-01-09 | $44.99 | $46.67 | $43.79 | $44.34 | $44.34 | 340,338 |
| 2020-01-08 | $43.65 | $45.00 | $43.65 | $44.33 | $44.33 | 149,526 |
| 2020-01-07 | $42.57 | $44.44 | $42.16 | $43.71 | $43.71 | 179,704 |
| 2020-01-06 | $41.64 | $43.50 | $41.50 | $42.57 | $42.57 | 190,530 |
| 2020-01-03 | $40.76 | $42.33 | $40.64 | $41.62 | $41.62 | 189,822 |
| 2020-01-02 | $41.20 | $41.96 | $39.10 | $41.44 | $41.44 | 213,570 |
| 2019-12-31 | $42.28 | $42.67 | $40.49 | $41.09 | $41.09 | 454,766 |
| 2019-12-30 | $41.66 | $42.61 | $40.36 | $42.28 | $42.28 | 242,359 |
| 2019-12-27 | $44.53 | $44.53 | $41.44 | $41.80 | $41.80 | 207,762 |
| 2019-12-26 | $42.64 | $44.97 | $42.52 | $44.38 | $44.38 | 336,924 |
| 2019-12-24 | $41.97 | $42.82 | $41.38 | $42.75 | $42.75 | 210,753 |
| 2019-12-23 | $39.87 | $42.79 | $39.06 | $42.12 | $42.12 | 626,467 |
| 2019-12-20 | $40.71 | $40.93 | $39.19 | $39.70 | $39.70 | 1,437,171 |
| 2019-12-19 | $41.43 | $41.89 | $39.00 | $39.70 | $39.70 | 642,401 |
| 2019-12-18 | $41.70 | $42.06 | $40.44 | $40.84 | $40.84 | 631,339 |
| 2019-12-17 | $42.96 | $43.50 | $41.12 | $41.74 | $41.74 | 302,075 |
| 2019-12-16 | $42.30 | $43.42 | $41.05 | $42.91 | $42.91 | 347,743 |
| 2019-12-13 | $43.16 | $43.87 | $42.08 | $42.51 | $42.51 | 401,705 |
| 2019-12-12 | $42.51 | $44.36 | $42.31 | $43.14 | $43.14 | 144,270 |
| 2019-12-11 | $42.91 | $44.15 | $41.95 | $42.85 | $42.85 | 138,471 |
| 2019-12-10 | $38.88 | $42.63 | $38.88 | $42.58 | $42.58 | 283,799 |
| 2019-12-09 | $38.37 | $39.95 | $37.94 | $38.87 | $38.87 | 731,678 |
| 2019-12-06 | $38.00 | $39.12 | $37.85 | $38.42 | $38.42 | 271,840 |
| 2019-12-05 | $38.92 | $39.04 | $37.16 | $37.76 | $37.76 | 172,867 |
| 2019-12-04 | $37.71 | $39.26 | $37.09 | $38.92 | $38.92 | 393,804 |
| 2019-12-03 | $36.76 | $38.68 | $36.69 | $37.66 | $37.66 | 239,500 |
| 2019-12-02 | $38.55 | $39.33 | $37.37 | $37.94 | $37.94 | 412,229 |
| 2019-11-29 | $37.07 | $38.62 | $37.07 | $38.40 | $38.40 | 317,076 |
| 2019-11-27 | $34.00 | $37.93 | $33.99 | $37.00 | $37.00 | 1,081,394 |
| 2019-11-26 | $34.60 | $35.15 | $33.97 | $34.06 | $34.06 | 861,225 |
| 2019-11-25 | $35.34 | $35.40 | $33.30 | $34.51 | $34.51 | 441,464 |
| 2019-11-22 | $34.74 | $35.09 | $34.11 | $34.67 | $34.67 | 294,449 |
| 2019-11-21 | $34.08 | $34.94 | $33.85 | $34.71 | $34.71 | 225,683 |
| 2019-11-20 | $32.73 | $34.31 | $32.42 | $34.07 | $34.07 | 389,622 |
| 2019-11-19 | $31.08 | $33.30 | $30.61 | $32.75 | $32.75 | 410,842 |
| 2019-11-18 | $30.55 | $31.76 | $30.23 | $31.06 | $31.06 | 286,426 |
| 2019-11-15 | $30.60 | $30.85 | $29.44 | $30.49 | $30.49 | 778,636 |
| 2019-11-14 | $28.75 | $30.54 | $28.75 | $30.04 | $30.04 | 866,540 |
| 2019-11-13 | $26.69 | $28.97 | $25.66 | $28.38 | $28.38 | 461,537 |
| 2019-11-12 | $25.80 | $27.27 | $25.79 | $26.55 | $26.55 | 267,885 |
| 2019-11-11 | $25.30 | $25.88 | $24.86 | $25.72 | $25.72 | 464,406 |
| 2019-11-08 | $24.80 | $25.88 | $24.40 | $25.51 | $25.51 | 325,300 |
| 2019-11-07 | $23.99 | $25.53 | $23.65 | $25.33 | $25.33 | 1,503,057 |
| 2019-11-06 | $22.70 | $23.83 | $22.13 | $22.41 | $22.41 | 166,932 |
| 2019-11-05 | $21.33 | $24.14 | $20.69 | $22.42 | $22.42 | 1,018,242 |
| 2019-11-04 | $22.00 | $22.08 | $20.79 | $21.33 | $21.33 | 316,299 |
| 2019-11-01 | $20.78 | $22.00 | $20.62 | $21.70 | $21.70 | 121,942 |
| 2019-10-31 | $20.79 | $21.16 | $20.29 | $20.66 | $20.66 | 356,854 |
| 2019-10-30 | $20.66 | $21.04 | $20.48 | $20.82 | $20.82 | 250,773 |
| 2019-10-29 | $20.23 | $21.35 | $20.01 | $20.80 | $20.80 | 308,181 |
| 2019-10-28 | $21.50 | $22.49 | $20.01 | $20.34 | $20.34 | 528,435 |
| 2019-10-25 | $20.46 | $21.32 | $19.90 | $21.30 | $21.30 | 293,707 |
| 2019-10-24 | $20.01 | $20.65 | $19.33 | $20.25 | $20.25 | 608,352 |
| 2019-10-23 | $17.04 | $20.00 | $17.00 | $18.79 | $18.79 | 860,567 |
| 2019-10-22 | $16.03 | $16.42 | $15.46 | $16.39 | $16.39 | 410,053 |
| 2019-10-21 | $15.46 | $16.34 | $15.39 | $15.93 | $15.93 | 286,716 |
| 2019-10-18 | $15.45 | $16.26 | $15.19 | $15.39 | $15.39 | 178,798 |
| 2019-10-17 | $16.24 | $16.88 | $15.20 | $15.56 | $15.56 | 430,554 |
| 2019-10-16 | $16.87 | $17.01 | $16.02 | $16.15 | $16.15 | 533,503 |
| 2019-10-15 | $16.78 | $17.15 | $16.46 | $16.75 | $16.75 | 319,869 |
| 2019-10-14 | $17.59 | $17.80 | $16.50 | $16.67 | $16.67 | 164,092 |
| 2019-10-11 | $17.79 | $18.43 | $17.55 | $17.59 | $17.59 | 103,278 |
| 2019-10-10 | $17.65 | $18.09 | $17.31 | $17.48 | $17.48 | 99,369 |
| 2019-10-09 | $17.58 | $18.17 | $17.24 | $17.70 | $17.70 | 108,174 |
| 2019-10-08 | $18.23 | $18.47 | $17.05 | $17.60 | $17.60 | 401,565 |
| 2019-10-07 | $19.08 | $19.16 | $18.24 | $18.43 | $18.43 | 211,636 |
| 2019-10-04 | $19.46 | $19.72 | $18.63 | $19.20 | $19.20 | 140,274 |
| 2019-10-03 | $18.62 | $19.63 | $18.62 | $19.43 | $19.43 | 483,886 |
| 2019-10-02 | $19.92 | $20.14 | $18.95 | $19.32 | $19.32 | 419,360 |
| 2019-10-01 | $21.80 | $21.84 | $19.78 | $20.02 | $20.02 | 143,997 |
| 2019-09-30 | $22.78 | $23.11 | $21.36 | $21.55 | $21.55 | 154,777 |
| 2019-09-27 | $23.50 | $23.95 | $22.62 | $22.75 | $22.75 | 88,663 |
| 2019-09-26 | $24.42 | $24.54 | $23.36 | $23.54 | $23.54 | 186,646 |
| 2019-09-25 | $26.32 | $26.33 | $23.56 | $24.44 | $24.44 | 122,896 |
| 2019-09-24 | $24.35 | $24.54 | $23.40 | $23.67 | $23.67 | 155,564 |
| 2019-09-23 | $24.67 | $25.13 | $24.20 | $24.41 | $24.41 | 150,045 |
| 2019-09-20 | $24.56 | $25.65 | $24.32 | $24.49 | $24.49 | 283,504 |
| 2019-09-19 | $24.31 | $25.71 | $24.18 | $24.57 | $24.57 | 124,685 |
| 2019-09-18 | $24.77 | $25.82 | $23.68 | $24.31 | $24.31 | 291,504 |
| 2019-09-17 | $24.38 | $25.40 | $23.54 | $24.81 | $24.81 | 247,758 |
| 2019-09-16 | $24.98 | $25.96 | $24.63 | $25.05 | $25.05 | 245,106 |
| 2019-09-13 | $26.16 | $27.44 | $25.12 | $25.21 | $25.21 | 190,799 |
| 2019-09-12 | $25.39 | $27.55 | $24.92 | $26.07 | $26.07 | 242,479 |
| 2019-09-11 | $24.01 | $24.85 | $23.30 | $24.63 | $24.63 | 183,041 |
| 2019-09-10 | $23.15 | $24.30 | $22.66 | $23.90 | $23.90 | 240,792 |
| 2019-09-09 | $23.99 | $24.02 | $23.01 | $23.22 | $23.22 | 185,315 |
| 2019-09-06 | $24.35 | $24.42 | $23.68 | $23.89 | $23.89 | 164,266 |
| 2019-09-05 | $24.64 | $24.85 | $24.06 | $24.26 | $24.26 | 136,798 |
| 2019-09-04 | $25.24 | $25.42 | $24.26 | $24.32 | $24.32 | 115,428 |
| 2019-09-03 | $25.55 | $26.09 | $24.84 | $24.87 | $24.87 | 123,366 |
| 2019-08-30 | $26.16 | $27.38 | $25.70 | $26.01 | $26.01 | 142,267 |
| 2019-08-29 | $24.57 | $26.29 | $24.11 | $25.97 | $25.97 | 235,552 |
| 2019-08-28 | $23.87 | $24.65 | $23.68 | $24.19 | $24.19 | 275,157 |
| 2019-08-27 | $23.90 | $24.81 | $23.45 | $24.08 | $24.08 | 140,569 |
| 2019-08-26 | $23.11 | $23.89 | $22.70 | $23.63 | $23.63 | 126,385 |
| 2019-08-23 | $23.82 | $24.11 | $22.89 | $23.06 | $23.06 | 67,208 |
| 2019-08-22 | $23.96 | $24.24 | $23.25 | $23.97 | $23.97 | 104,252 |
| 2019-08-21 | $24.27 | $24.75 | $22.90 | $24.00 | $24.00 | 125,097 |
| 2019-08-20 | $24.02 | $24.88 | $23.75 | $23.99 | $23.99 | 124,366 |
| 2019-08-19 | $24.16 | $24.23 | $23.70 | $23.94 | $23.94 | 201,360 |
| 2019-08-16 | $23.36 | $24.43 | $22.88 | $23.89 | $23.89 | 268,118 |
| 2019-08-15 | $24.17 | $24.17 | $23.02 | $23.22 | $23.22 | 147,227 |
| 2019-08-14 | $24.02 | $24.30 | $23.75 | $23.87 | $23.87 | 121,310 |
| 2019-08-13 | $24.23 | $25.24 | $24.00 | $24.41 | $24.41 | 126,031 |
| 2019-08-12 | $24.35 | $24.92 | $23.60 | $24.16 | $24.16 | 124,467 |
| 2019-08-09 | $24.59 | $25.34 | $24.45 | $24.65 | $24.65 | 74,814 |
| 2019-08-08 | $23.86 | $25.57 | $23.75 | $24.62 | $24.62 | 132,902 |
| 2019-08-07 | $23.27 | $23.78 | $22.83 | $23.60 | $23.60 | 65,925 |
| 2019-08-06 | $24.86 | $24.86 | $23.24 | $23.55 | $23.55 | 105,002 |
| 2019-08-05 | $23.04 | $24.29 | $22.50 | $22.75 | $22.75 | 200,497 |
| 2019-08-02 | $25.20 | $25.76 | $24.06 | $24.69 | $24.69 | 93,838 |
| 2019-08-01 | $26.70 | $27.09 | $24.71 | $25.32 | $25.32 | 137,896 |
| 2019-07-31 | $26.44 | $27.68 | $26.40 | $26.68 | $26.68 | 184,638 |
| 2019-07-30 | $26.40 | $26.84 | $25.93 | $26.49 | $26.49 | 58,751 |
| 2019-07-29 | $27.75 | $27.82 | $25.75 | $26.58 | $26.58 | 116,495 |
| 2019-07-26 | $26.25 | $28.25 | $26.23 | $27.61 | $27.61 | 411,284 |
| 2019-07-25 | $24.33 | $26.30 | $24.24 | $26.07 | $26.07 | 155,162 |
| 2019-07-24 | $25.17 | $25.17 | $23.25 | $24.30 | $24.30 | 190,649 |
| 2019-07-23 | $24.91 | $25.60 | $24.15 | $25.10 | $25.10 | 87,160 |
| 2019-07-22 | $24.76 | $25.14 | $24.13 | $24.74 | $24.74 | 108,778 |
| 2019-07-19 | $24.42 | $24.73 | $24.05 | $24.41 | $24.41 | 83,015 |
| 2019-07-18 | $23.89 | $24.79 | $23.63 | $24.48 | $24.48 | 64,091 |
| 2019-07-17 | $25.20 | $25.42 | $23.60 | $23.89 | $23.89 | 193,022 |
| 2019-07-16 | $24.92 | $25.80 | $24.92 | $25.10 | $25.10 | 90,743 |
| 2019-07-15 | $24.85 | $26.65 | $24.74 | $24.89 | $24.89 | 148,517 |
| 2019-07-12 | $25.09 | $25.46 | $24.42 | $25.00 | $25.00 | 90,194 |
| 2019-07-11 | $25.33 | $25.43 | $24.39 | $25.09 | $25.09 | 97,817 |
| 2019-07-10 | $26.23 | $26.47 | $24.83 | $25.16 | $25.16 | 127,240 |
| 2019-07-09 | $25.84 | $27.15 | $25.40 | $26.02 | $26.02 | 116,775 |
| 2019-07-08 | $27.17 | $27.21 | $25.43 | $25.89 | $25.89 | 410,052 |
| 2019-07-05 | $24.84 | $27.80 | $24.84 | $26.97 | $26.97 | 240,559 |
| 2019-07-03 | $22.87 | $25.00 | $22.51 | $24.92 | $24.92 | 453,534 |
| 2019-07-02 | $22.72 | $23.17 | $22.50 | $22.60 | $22.60 | 152,063 |
| 2019-07-01 | $22.49 | $23.40 | $22.07 | $22.95 | $22.95 | 411,677 |
| 2019-06-28 | $23.25 | $23.70 | $20.77 | $21.99 | $21.99 | 1,899,027 |
| 2019-06-27 | $23.81 | $24.33 | $23.43 | $23.80 | $23.80 | 190,134 |
| 2019-06-26 | $22.62 | $23.83 | $22.43 | $23.41 | $23.41 | 192,108 |
| 2019-06-25 | $21.98 | $22.99 | $21.38 | $22.45 | $22.45 | 428,555 |
| 2019-06-24 | $21.91 | $22.12 | $21.21 | $21.87 | $21.87 | 168,167 |
| 2019-06-21 | $22.03 | $22.70 | $21.53 | $21.89 | $21.89 | 156,823 |
| 2019-06-20 | $22.50 | $22.69 | $22.08 | $22.20 | $22.20 | 321,677 |
| 2019-06-19 | $21.95 | $22.49 | $21.95 | $22.32 | $22.32 | 166,582 |
| 2019-06-18 | $21.98 | $22.79 | $21.19 | $21.98 | $21.98 | 369,716 |
| 2019-06-17 | $20.68 | $21.97 | $20.37 | $21.92 | $21.92 | 233,142 |
| 2019-06-14 | $19.43 | $20.91 | $19.19 | $20.69 | $20.69 | 263,435 |
| 2019-06-13 | $19.90 | $20.55 | $19.26 | $19.32 | $19.32 | 167,104 |
| 2019-06-12 | $18.75 | $20.00 | $18.50 | $19.76 | $19.76 | 319,929 |
| 2019-06-11 | $19.75 | $20.00 | $18.39 | $18.75 | $18.75 | 307,013 |
| 2019-06-10 | $20.01 | $20.57 | $20.00 | $20.26 | $20.26 | 237,700 |
| 2019-06-07 | $20.65 | $20.69 | $19.58 | $19.86 | $19.86 | 422,243 |
| 2019-06-06 | $21.49 | $21.49 | $20.21 | $20.68 | $20.68 | 131,504 |
| 2019-06-05 | $20.87 | $21.95 | $20.77 | $21.31 | $21.31 | 187,537 |
| 2019-06-04 | $21.90 | $22.08 | $19.57 | $21.99 | $21.99 | 151,430 |
| 2019-06-03 | $20.91 | $21.90 | $19.31 | $20.05 | $20.05 | 171,755 |
| 2019-05-31 | $21.44 | $21.47 | $20.42 | $20.92 | $20.92 | 104,600 |
| 2019-05-30 | $22.36 | $22.36 | $21.36 | $21.72 | $21.72 | 107,744 |
| 2019-05-29 | $21.03 | $22.45 | $20.24 | $22.23 | $22.23 | 158,373 |
| 2019-05-28 | $22.03 | $22.24 | $20.75 | $21.15 | $21.15 | 230,090 |
| 2019-05-24 | $22.26 | $22.45 | $21.17 | $21.97 | $21.97 | 77,715 |
| 2019-05-23 | $21.88 | $22.59 | $21.78 | $22.06 | $22.06 | 65,968 |
| 2019-05-22 | $22.49 | $23.15 | $21.30 | $22.16 | $22.16 | 72,156 |
| 2019-05-21 | $22.45 | $23.00 | $22.07 | $22.55 | $22.55 | 115,007 |
| 2019-05-20 | $22.07 | $22.49 | $21.71 | $22.28 | $22.28 | 61,934 |
| 2019-05-17 | $21.79 | $22.66 | $21.61 | $22.25 | $22.25 | 81,467 |
| 2019-05-16 | $20.61 | $22.25 | $20.61 | $22.01 | $22.01 | 115,980 |
| 2019-05-15 | $21.02 | $21.45 | $20.08 | $20.78 | $20.78 | 153,920 |
| 2019-05-14 | $22.02 | $22.59 | $21.00 | $21.32 | $21.32 | 81,713 |
| 2019-05-13 | $21.78 | $22.72 | $20.87 | $21.88 | $21.88 | 78,584 |
| 2019-05-10 | $22.00 | $22.72 | $21.08 | $22.17 | $22.17 | 114,110 |
| 2019-05-09 | $21.31 | $23.38 | $19.78 | $22.02 | $22.02 | 242,419 |
| 2019-05-08 | $19.32 | $21.50 | $19.32 | $20.84 | $20.84 | 66,305 |
| 2019-05-07 | $19.73 | $20.23 | $19.40 | $19.70 | $19.70 | 170,778 |
| 2019-05-06 | $19.78 | $20.48 | $19.78 | $19.94 | $19.94 | 109,549 |
| 2019-05-03 | $20.16 | $20.45 | $19.90 | $20.14 | $20.14 | 68,877 |
| 2019-05-02 | $20.11 | $20.61 | $19.71 | $20.00 | $20.00 | 61,672 |
| 2019-05-01 | $20.77 | $20.97 | $19.27 | $20.14 | $20.14 | 194,361 |
| 2019-04-30 | $21.63 | $22.44 | $20.23 | $20.87 | $20.87 | 168,309 |
| 2019-04-29 | $22.04 | $22.30 | $21.38 | $21.75 | $21.75 | 171,882 |
| 2019-04-26 | $22.64 | $23.83 | $22.07 | $22.25 | $22.25 | 139,532 |
| 2019-04-25 | $22.76 | $22.98 | $22.27 | $22.65 | $22.65 | 56,529 |
| 2019-04-24 | $22.73 | $23.00 | $22.20 | $22.70 | $22.70 | 102,030 |
| 2019-04-23 | $22.89 | $22.96 | $21.96 | $22.63 | $22.63 | 116,007 |
| 2019-04-22 | $22.69 | $23.00 | $22.41 | $22.77 | $22.77 | 79,094 |
| 2019-04-18 | $20.74 | $22.90 | $20.68 | $22.84 | $22.84 | 91,088 |
| 2019-04-17 | $22.14 | $22.27 | $20.40 | $20.69 | $20.69 | 127,285 |
| 2019-04-16 | $23.25 | $23.31 | $21.65 | $22.18 | $22.18 | 137,943 |
| 2019-04-15 | $21.01 | $23.09 | $20.82 | $22.98 | $22.98 | 91,568 |
| 2019-04-12 | $20.47 | $21.50 | $19.48 | $21.00 | $21.00 | 104,200 |
| 2019-04-11 | $20.00 | $20.34 | $19.49 | $20.06 | $20.06 | 143,299 |
| 2019-04-10 | $18.84 | $20.33 | $18.67 | $20.15 | $20.15 | 132,307 |
| 2019-04-09 | $18.27 | $19.50 | $18.27 | $18.67 | $18.67 | 101,902 |
| 2019-04-08 | $17.28 | $18.24 | $16.75 | $18.21 | $18.21 | 90,752 |
| 2019-04-05 | $17.00 | $17.25 | $16.90 | $17.25 | $17.25 | 84,357 |
| 2019-04-04 | $17.41 | $17.66 | $16.88 | $16.94 | $16.94 | 53,240 |
| 2019-04-03 | $17.44 | $17.98 | $17.02 | $17.40 | $17.40 | 105,274 |
| 2019-04-02 | $16.21 | $17.97 | $16.12 | $17.29 | $17.29 | 201,027 |
| 2019-04-01 | $14.90 | $16.76 | $14.74 | $15.96 | $15.96 | 283,932 |
| 2019-03-29 | $14.90 | $14.98 | $14.55 | $14.76 | $14.76 | 221,208 |
| 2019-03-28 | $15.51 | $15.60 | $14.07 | $14.77 | $14.77 | 687,763 |
| 2019-03-27 | $15.72 | $16.30 | $15.23 | $15.37 | $15.37 | 91,715 |
| 2019-03-26 | $16.41 | $16.77 | $15.29 | $16.14 | $16.14 | 176,163 |
| 2019-03-25 | $15.90 | $16.60 | $15.60 | $15.85 | $15.85 | 123,336 |
| 2019-03-22 | $16.81 | $17.51 | $15.25 | $15.76 | $15.76 | 62,725 |
| 2019-03-21 | $16.95 | $17.33 | $16.80 | $16.89 | $16.89 | 32,678 |
| 2019-03-20 | $17.05 | $17.24 | $16.67 | $16.88 | $16.88 | 15,048 |
| 2019-03-19 | $16.63 | $17.22 | $16.63 | $17.05 | $17.05 | 32,512 |
| 2019-03-18 | $17.50 | $17.50 | $16.47 | $16.51 | $16.51 | 31,004 |
| 2019-03-15 | $16.68 | $17.50 | $16.32 | $17.50 | $17.50 | 77,634 |
| 2019-03-14 | $17.04 | $17.31 | $16.30 | $16.67 | $16.67 | 98,132 |
| 2019-03-13 | $16.61 | $18.93 | $16.60 | $17.02 | $17.02 | 55,331 |
| 2019-03-12 | $16.98 | $17.03 | $16.28 | $16.56 | $16.56 | 51,315 |
| 2019-03-11 | $16.65 | $17.05 | $16.16 | $16.98 | $16.98 | 68,010 |
| 2019-03-08 | $17.26 | $17.70 | $16.10 | $16.58 | $16.58 | 74,215 |
| 2019-03-07 | $16.87 | $17.68 | $16.39 | $17.26 | $17.26 | 38,513 |
| 2019-03-06 | $18.38 | $18.38 | $16.88 | $16.88 | $16.88 | 81,825 |
| 2019-03-05 | $18.31 | $18.92 | $18.07 | $18.39 | $18.39 | 91,026 |
| 2019-03-04 | $19.33 | $19.89 | $17.54 | $18.32 | $18.32 | 149,805 |
| 2019-03-01 | $19.54 | $19.72 | $18.56 | $19.36 | $19.36 | 66,247 |
| 2019-02-28 | $19.72 | $20.12 | $18.71 | $19.36 | $19.36 | 119,063 |
| 2019-02-27 | $19.99 | $20.45 | $19.36 | $19.69 | $19.69 | 59,389 |
| 2019-02-26 | $18.54 | $20.68 | $18.54 | $19.99 | $19.99 | 122,910 |
| 2019-02-25 | $19.01 | $20.00 | $18.53 | $18.77 | $18.77 | 117,135 |
| 2019-02-22 | $21.44 | $21.89 | $19.01 | $19.25 | $19.25 | 226,389 |
| 2019-02-21 | $22.37 | $22.51 | $21.02 | $21.42 | $21.42 | 74,559 |
| 2019-02-20 | $21.81 | $22.73 | $21.24 | $21.98 | $21.98 | 106,379 |
| 2019-02-19 | $24.16 | $25.61 | $20.21 | $22.09 | $22.09 | 290,725 |
| 2019-02-15 | $22.71 | $24.19 | $22.16 | $23.79 | $23.79 | 374,282 |
| 2019-02-14 | $22.30 | $22.65 | $21.80 | $22.48 | $22.48 | 335,734 |
| 2019-02-13 | $22.09 | $22.75 | $22.07 | $22.40 | $22.40 | 92,682 |
| 2019-02-12 | $21.76 | $22.44 | $21.20 | $22.05 | $22.05 | 560,724 |
| 2019-02-11 | $20.60 | $21.65 | $20.23 | $21.40 | $21.40 | 137,313 |
| 2019-02-08 | $20.25 | $21.00 | $20.01 | $20.50 | $20.50 | 93,318 |
| 2019-02-07 | $19.46 | $21.01 | $18.77 | $20.18 | $20.18 | 474,387 |
| 2019-02-06 | $19.25 | $19.85 | $18.90 | $19.44 | $19.44 | 16,139 |
| 2019-02-05 | $20.74 | $20.89 | $18.60 | $19.25 | $19.25 | 164,101 |
| 2019-02-04 | $19.70 | $21.47 | $18.62 | $20.49 | $20.49 | 279,915 |
| 2019-02-01 | $17.47 | $18.74 | $17.28 | $17.98 | $17.98 | 97,604 |
| 2019-01-31 | $17.35 | $17.66 | $17.25 | $17.41 | $17.41 | 30,063 |
| 2019-01-30 | $17.13 | $17.62 | $17.05 | $17.32 | $17.32 | 25,616 |
| 2019-01-29 | $17.07 | $17.69 | $17.07 | $17.25 | $17.25 | 25,727 |
| 2019-01-28 | $16.65 | $18.21 | $16.65 | $17.03 | $17.03 | 122,063 |
| 2019-01-25 | $16.29 | $17.06 | $16.29 | $17.06 | $17.06 | 44,864 |
| 2019-01-24 | $16.82 | $16.85 | $15.96 | $16.25 | $16.25 | 20,891 |
| 2019-01-23 | $16.46 | $16.82 | $16.31 | $16.67 | $16.67 | 30,505 |
| 2019-01-22 | $16.42 | $16.77 | $16.10 | $16.41 | $16.41 | 34,279 |
| 2019-01-18 | $16.32 | $16.85 | $15.84 | $16.65 | $16.65 | 28,400 |
| 2019-01-17 | $16.20 | $16.81 | $15.95 | $16.23 | $16.23 | 27,910 |
| 2019-01-16 | $16.16 | $16.43 | $15.83 | $16.29 | $16.29 | 25,582 |
| 2019-01-15 | $16.46 | $16.46 | $15.14 | $16.11 | $16.11 | 14,341 |
| 2019-01-14 | $16.34 | $16.43 | $16.15 | $16.26 | $16.26 | 6,375 |
| 2019-01-11 | $16.50 | $16.50 | $15.94 | $16.47 | $16.47 | 46,984 |
| 2019-01-10 | $16.12 | $16.39 | $15.70 | $16.27 | $16.27 | 35,263 |
| 2019-01-09 | $15.26 | $16.50 | $15.26 | $16.21 | $16.21 | 38,731 |
| 2019-01-08 | $15.57 | $15.99 | $14.72 | $15.13 | $15.13 | 49,777 |
| 2019-01-07 | $14.41 | $15.58 | $14.41 | $15.30 | $15.30 | 55,913 |
| 2019-01-04 | $13.72 | $14.70 | $13.23 | $14.41 | $14.41 | 80,077 |
| 2019-01-03 | $13.80 | $13.80 | $12.29 | $13.55 | $13.55 | 105,783 |
| 2019-01-02 | $12.65 | $14.43 | $12.48 | $13.81 | $13.81 | 47,666 |
| 2018-12-31 | $13.06 | $13.29 | $12.53 | $12.85 | $12.85 | 66,753 |
| 2018-12-28 | $12.88 | $13.60 | $12.15 | $13.16 | $13.16 | 82,864 |
| 2018-12-27 | $13.34 | $13.99 | $11.91 | $12.53 | $12.53 | 112,437 |
| 2018-12-26 | $11.31 | $13.65 | $11.31 | $13.40 | $13.40 | 42,131 |
| 2018-12-24 | $12.00 | $12.00 | $10.86 | $11.19 | $11.19 | 73,089 |
| 2018-12-21 | $14.10 | $15.92 | $10.19 | $12.47 | $12.47 | 995,067 |
| 2018-12-20 | $16.08 | $16.45 | $14.00 | $14.25 | $14.25 | 300,623 |
| 2018-12-19 | $15.31 | $17.10 | $14.63 | $16.24 | $16.24 | 208,724 |
| 2018-12-18 | $15.54 | $16.91 | $15.03 | $15.43 | $15.43 | 123,008 |
| 2018-12-17 | $14.15 | $16.14 | $14.00 | $15.38 | $15.38 | 142,968 |
| 2018-12-14 | $15.75 | $16.18 | $14.00 | $14.20 | $14.20 | 89,761 |
| 2018-12-13 | $15.86 | $16.20 | $15.40 | $15.99 | $15.99 | 43,710 |
| 2018-12-12 | $16.98 | $17.40 | $15.74 | $15.81 | $15.81 | 136,021 |
| 2018-12-11 | $17.17 | $17.17 | $16.44 | $16.82 | $16.82 | 22,111 |
| 2018-12-10 | $16.70 | $17.35 | $16.07 | $17.05 | $17.05 | 60,656 |
| 2018-12-07 | $15.78 | $17.44 | $15.58 | $16.59 | $16.59 | 35,034 |
| 2018-12-06 | $16.80 | $17.59 | $15.30 | $15.79 | $15.79 | 37,963 |
| 2018-12-04 | $15.39 | $17.32 | $15.39 | $17.00 | $17.00 | 42,215 |
| 2018-12-03 | $17.12 | $17.76 | $15.16 | $15.29 | $15.29 | 120,620 |
| 2018-11-30 | $16.94 | $17.82 | $16.72 | $16.91 | $16.91 | 40,877 |
| 2018-11-29 | $18.04 | $18.25 | $16.85 | $16.90 | $16.90 | 76,571 |
| 2018-11-28 | $17.35 | $18.43 | $17.32 | $18.07 | $18.07 | 25,753 |
| 2018-11-27 | $18.12 | $18.15 | $17.12 | $17.25 | $17.25 | 33,757 |
| 2018-11-26 | $17.57 | $18.50 | $17.33 | $18.35 | $18.35 | 30,455 |
| 2018-11-23 | $16.79 | $17.80 | $16.17 | $17.63 | $17.63 | 9,323 |
| 2018-11-21 | $17.64 | $17.67 | $16.41 | $16.96 | $16.96 | 15,057 |
| 2018-11-20 | $17.00 | $17.72 | $16.04 | $17.64 | $17.64 | 18,384 |
| 2018-11-19 | $16.43 | $17.32 | $15.99 | $17.21 | $17.21 | 32,421 |
| 2018-11-16 | $15.43 | $16.63 | $14.99 | $16.43 | $16.43 | 40,576 |
| 2018-11-15 | $16.25 | $16.33 | $15.19 | $15.66 | $15.66 | 38,524 |
| 2018-11-14 | $17.12 | $17.41 | $16.19 | $16.44 | $16.44 | 29,341 |
| 2018-11-13 | $16.42 | $17.65 | $16.42 | $17.06 | $17.06 | 55,860 |
| 2018-11-12 | $18.41 | $18.41 | $16.17 | $16.26 | $16.26 | 31,630 |
| 2018-11-09 | $18.45 | $18.55 | $18.00 | $18.40 | $18.40 | 22,906 |
| 2018-11-08 | $18.52 | $18.56 | $17.51 | $18.56 | $18.56 | 17,641 |
| 2018-11-07 | $18.28 | $18.85 | $17.66 | $18.56 | $18.56 | 60,188 |
| 2018-11-06 | $18.03 | $18.78 | $17.50 | $18.26 | $18.26 | 32,726 |
| 2018-11-05 | $17.79 | $18.55 | $17.54 | $18.15 | $18.15 | 22,062 |
| 2018-11-02 | $17.10 | $18.00 | $16.17 | $17.72 | $17.72 | 39,100 |
| 2018-11-01 | $16.18 | $17.15 | $15.73 | $17.08 | $17.08 | 56,000 |
| 2018-10-31 | $16.82 | $16.82 | $15.77 | $16.26 | $16.26 | 23,295 |
| 2018-10-30 | $17.00 | $17.39 | $16.58 | $16.77 | $16.77 | 35,317 |
| 2018-10-29 | $16.02 | $17.02 | $16.02 | $16.89 | $16.89 | 19,387 |
| 2018-10-26 | $15.82 | $16.64 | $15.24 | $16.05 | $16.05 | 54,893 |
| 2018-10-25 | $15.01 | $16.87 | $15.01 | $16.11 | $16.11 | 96,566 |
| 2018-10-24 | $14.14 | $15.40 | $14.13 | $14.93 | $14.93 | 231,135 |
| 2018-10-23 | $14.50 | $14.99 | $13.88 | $14.29 | $14.29 | 161,973 |
| 2018-10-22 | $15.40 | $15.40 | $14.60 | $14.79 | $14.79 | 124,591 |
| 2018-10-19 | $15.42 | $16.00 | $15.38 | $15.56 | $15.56 | 153,806 |
| 2018-10-18 | $15.58 | $15.72 | $15.25 | $15.45 | $15.45 | 115,846 |
| 2018-10-17 | $15.26 | $15.85 | $15.26 | $15.75 | $15.75 | 89,831 |
| 2018-10-16 | $14.96 | $15.74 | $14.95 | $15.45 | $15.45 | 118,867 |
| 2018-10-15 | $14.45 | $15.51 | $14.45 | $15.00 | $15.00 | 120,328 |
| 2018-10-12 | $13.87 | $14.75 | $13.75 | $14.45 | $14.45 | 123,411 |
| 2018-10-11 | $14.46 | $14.60 | $13.70 | $13.70 | $13.70 | 110,847 |
| 2018-10-10 | $14.86 | $15.33 | $14.39 | $14.44 | $14.44 | 122,416 |
| 2018-10-09 | $14.75 | $15.40 | $14.75 | $14.79 | $14.79 | 27,750 |
| 2018-10-08 | $15.21 | $15.30 | $14.50 | $14.87 | $14.87 | 125,097 |
| 2018-10-05 | $15.50 | $15.90 | $15.00 | $15.01 | $15.01 | 117,560 |
| 2018-10-04 | $15.54 | $15.85 | $15.00 | $15.40 | $15.40 | 136,932 |
| 2018-10-03 | $15.25 | $15.65 | $14.81 | $15.65 | $15.65 | 87,202 |
| 2018-10-02 | $16.00 | $16.11 | $14.00 | $14.81 | $14.81 | 524,067 |
| 2018-10-01 | $16.88 | $17.24 | $16.00 | $16.01 | $16.01 | 78,721 |
| 2018-09-28 | $15.98 | $16.99 | $15.94 | $16.87 | $16.87 | 315,794 |
| 2018-09-27 | $21.00 | $21.25 | $16.00 | $16.05 | $16.05 | 3,423,965 |
Arvinas Inc (ARVN) News Headlines
.jpg)
India's Arvind posts lower revenue for fifth quarter on tepid denim demand
None
reuters.com Jan. 30, 2024.jpg)
.jpg)
Here are Thursday's biggest analyst calls: Nvidia, Apple, Microsoft, Qualcomm, Target, AT&T, Tesla & more
Here are Thursday's biggest calls on Wall Street.
cnbc.com Feb. 1, 2024Recent Arvinas Inc (ARVN) News
.jpg)
.jpg)
Similar Companies to Arvinas Inc (ARVN) 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 |