BridgeBio Pharma Inc (BBIO) Exchange: NASDAQ
Data as of May 2, 2025
$38.57 ($0.17) 0.44%
BridgeBio Pharma Inc - Daily Information
Click for more stock information on BridgeBio Pharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.85 |
| Previous Close | $38.57 |
| High | $39.16 |
| Low | $38.12 |
| Adjusted Open | $38.85 |
| Previous Adjusted Close | $38.57 |
| Adjusted High | $39.16 |
| Adjusted Low | $38.12 |
About BridgeBio Pharma Inc (BBIO)
BridgeBio Pharma, Inc. (BridgeBio) is a biopharmaceutical company founded to discover, create, test and deliver transformative medicines to treat patients who suffer from genetic diseases and cancers with clear genetic drivers. BridgeBioâs pipeline of over 30 development programs ranges from early science to advanced clinical trials and its commercial organization is focused on delivering the companyâs first two approved therapies. BridgeBio was founded in 2015 and its team of experienced drug discoverers, developers and innovators are committed to applying advances in genetic medicine to help patients as quickly as possible.
Invest in BridgeBio Pharma Inc (BBIO)
Historical Stock Data for BridgeBio Pharma Inc (BBIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $38.85 | $39.16 | $38.12 | $38.57 | $38.57 | 3,168,030 |
| 2025-05-01 | $38.29 | $38.62 | $36.85 | $38.40 | $38.40 | 4,725,231 |
| 2025-04-30 | $38.61 | $39.54 | $37.24 | $38.36 | $38.36 | 10,839,940 |
| 2025-04-29 | $36.05 | $37.05 | $35.67 | $36.42 | $36.42 | 4,483,007 |
| 2025-04-28 | $36.45 | $36.90 | $34.67 | $35.89 | $35.89 | 3,256,630 |
| 2025-04-25 | $35.20 | $36.35 | $35.13 | $36.31 | $36.31 | 1,287,813 |
| 2025-04-24 | $35.14 | $35.99 | $34.71 | $35.96 | $35.96 | 1,536,736 |
| 2025-04-23 | $35.30 | $36.11 | $34.92 | $35.23 | $35.23 | 3,309,335 |
| 2025-04-22 | $34.17 | $34.52 | $33.55 | $34.18 | $34.18 | 1,721,715 |
| 2025-04-21 | $33.68 | $34.29 | $33.21 | $33.51 | $33.51 | 1,498,928 |
| 2025-04-17 | $33.54 | $34.30 | $33.37 | $33.87 | $33.87 | 1,410,669 |
| 2025-04-16 | $34.24 | $34.49 | $33.10 | $33.85 | $33.85 | 2,438,683 |
| 2025-04-15 | $34.58 | $35.16 | $33.84 | $34.24 | $34.24 | 1,647,445 |
| 2025-04-14 | $34.50 | $35.03 | $33.58 | $34.85 | $34.85 | 1,855,323 |
| 2025-04-11 | $32.28 | $34.08 | $31.90 | $33.91 | $33.91 | 2,149,730 |
| 2025-04-10 | $32.01 | $32.88 | $30.08 | $32.31 | $32.31 | 3,502,170 |
| 2025-04-09 | $29.63 | $33.28 | $28.33 | $32.88 | $32.88 | 5,599,506 |
| 2025-04-08 | $32.08 | $32.77 | $29.44 | $30.14 | $30.14 | 3,540,077 |
| 2025-04-07 | $29.52 | $32.29 | $28.86 | $30.67 | $30.67 | 4,063,891 |
| 2025-04-04 | $33.37 | $33.89 | $30.86 | $31.37 | $31.37 | 4,013,841 |
| 2025-04-03 | $33.30 | $34.86 | $33.30 | $34.07 | $34.07 | 2,415,334 |
| 2025-04-02 | $32.89 | $34.74 | $32.83 | $34.62 | $34.62 | 1,967,412 |
| 2025-04-01 | $33.85 | $34.50 | $32.84 | $33.02 | $33.02 | 3,045,379 |
| 2025-03-31 | $35.24 | $35.37 | $33.85 | $34.57 | $34.57 | 2,490,889 |
| 2025-03-28 | $35.98 | $36.40 | $34.97 | $35.11 | $35.11 | 1,191,492 |
| 2025-03-27 | $36.47 | $37.06 | $36.03 | $36.40 | $36.40 | 1,705,973 |
| 2025-03-26 | $36.74 | $36.84 | $35.77 | $36.10 | $36.10 | 1,624,204 |
| 2025-03-25 | $37.29 | $37.57 | $36.52 | $36.74 | $36.74 | 3,292,791 |
| 2025-03-24 | $35.10 | $37.94 | $34.80 | $37.22 | $37.22 | 4,338,928 |
| 2025-03-21 | $33.39 | $35.09 | $33.09 | $34.77 | $34.77 | 3,460,867 |
| 2025-03-20 | $33.52 | $34.61 | $33.05 | $33.91 | $33.91 | 2,383,446 |
| 2025-03-19 | $32.24 | $33.81 | $32.04 | $33.75 | $33.75 | 2,457,615 |
| 2025-03-18 | $31.81 | $32.65 | $31.50 | $32.19 | $32.19 | 1,942,133 |
| 2025-03-17 | $32.98 | $33.44 | $32.33 | $33.01 | $33.01 | 1,810,810 |
| 2025-03-14 | $32.59 | $33.45 | $32.42 | $32.97 | $32.97 | 1,577,570 |
| 2025-03-13 | $32.37 | $32.82 | $31.85 | $32.31 | $32.31 | 3,401,114 |
| 2025-03-12 | $32.39 | $33.19 | $32.39 | $32.59 | $32.59 | 2,931,843 |
| 2025-03-11 | $31.38 | $32.66 | $31.34 | $32.34 | $32.34 | 3,341,999 |
| 2025-03-10 | $31.25 | $31.69 | $30.55 | $31.40 | $31.40 | 3,412,949 |
| 2025-03-07 | $32.12 | $32.64 | $31.22 | $31.57 | $31.57 | 3,266,247 |
| 2025-03-06 | $32.50 | $33.45 | $31.69 | $32.23 | $32.23 | 5,744,763 |
| 2025-03-05 | $33.77 | $35.20 | $33.57 | $34.97 | $34.97 | 2,390,677 |
| 2025-03-04 | $32.72 | $33.92 | $31.69 | $33.54 | $33.54 | 2,988,913 |
| 2025-03-03 | $34.54 | $35.00 | $32.32 | $33.01 | $33.01 | 3,283,365 |
| 2025-02-28 | $33.80 | $34.99 | $33.45 | $34.90 | $34.90 | 2,514,573 |
| 2025-02-27 | $33.45 | $35.02 | $33.36 | $34.25 | $34.25 | 4,057,854 |
| 2025-02-26 | $34.73 | $35.01 | $33.04 | $33.45 | $33.45 | 8,934,244 |
| 2025-02-25 | $34.18 | $35.46 | $32.50 | $34.35 | $34.35 | 6,773,693 |
| 2025-02-24 | $36.78 | $37.50 | $35.53 | $36.25 | $36.25 | 1,752,381 |
| 2025-02-21 | $37.94 | $38.05 | $36.39 | $36.85 | $36.85 | 2,509,031 |
| 2025-02-20 | $39.40 | $39.47 | $35.36 | $36.81 | $36.81 | 7,246,115 |
| 2025-02-19 | $35.41 | $36.59 | $35.41 | $36.29 | $36.29 | 4,166,191 |
| 2025-02-18 | $35.00 | $36.07 | $33.86 | $35.49 | $35.49 | 4,001,009 |
| 2025-02-14 | $31.63 | $34.99 | $31.63 | $34.90 | $34.90 | 3,374,710 |
| 2025-02-13 | $32.29 | $32.64 | $31.22 | $31.56 | $31.56 | 1,726,224 |
| 2025-02-12 | $30.50 | $32.01 | $30.50 | $31.95 | $31.95 | 1,285,309 |
| 2025-02-11 | $31.56 | $32.11 | $31.02 | $31.12 | $31.12 | 1,645,133 |
| 2025-02-10 | $31.92 | $32.99 | $31.68 | $31.76 | $31.76 | 1,681,684 |
| 2025-02-07 | $32.55 | $32.85 | $31.76 | $31.85 | $31.85 | 1,527,250 |
| 2025-02-06 | $33.83 | $33.94 | $32.59 | $32.70 | $32.70 | 1,742,806 |
| 2025-02-05 | $33.14 | $34.20 | $32.66 | $33.54 | $33.54 | 2,375,086 |
| 2025-02-04 | $31.18 | $33.16 | $30.84 | $32.98 | $32.98 | 3,109,971 |
| 2025-02-03 | $33.73 | $33.80 | $31.00 | $31.03 | $31.03 | 5,112,407 |
| 2025-01-31 | $35.83 | $36.50 | $34.00 | $34.21 | $34.21 | 3,032,195 |
| 2025-01-30 | $36.42 | $36.99 | $35.42 | $35.97 | $35.97 | 2,246,515 |
| 2025-01-29 | $36.23 | $36.89 | $35.80 | $36.46 | $36.46 | 3,128,765 |
| 2025-01-28 | $36.71 | $36.75 | $35.74 | $36.31 | $36.31 | 2,763,102 |
| 2025-01-27 | $37.50 | $37.76 | $36.25 | $36.67 | $36.67 | 1,568,009 |
| 2025-01-24 | $36.88 | $37.61 | $36.40 | $37.59 | $37.59 | 1,730,135 |
| 2025-01-23 | $35.54 | $37.48 | $35.31 | $37.09 | $37.09 | 1,403,040 |
| 2025-01-22 | $36.13 | $36.72 | $35.31 | $35.84 | $35.84 | 1,827,739 |
| 2025-01-21 | $34.01 | $36.29 | $34.01 | $36.08 | $36.08 | 3,739,715 |
| 2025-01-17 | $34.50 | $34.90 | $33.76 | $33.79 | $33.79 | 2,877,224 |
| 2025-01-16 | $35.19 | $35.20 | $33.73 | $34.11 | $34.11 | 2,841,792 |
| 2025-01-15 | $35.75 | $36.24 | $34.56 | $35.00 | $35.00 | 4,127,681 |
| 2025-01-14 | $33.73 | $36.17 | $33.55 | $35.61 | $35.61 | 7,638,542 |
| 2025-01-13 | $28.98 | $34.25 | $28.10 | $33.73 | $33.73 | 10,113,379 |
| 2025-01-10 | $28.63 | $29.68 | $28.45 | $29.08 | $29.08 | 2,053,797 |
| 2025-01-08 | $28.66 | $29.50 | $28.25 | $29.45 | $29.45 | 1,662,206 |
| 2025-01-07 | $28.39 | $28.97 | $28.17 | $28.85 | $28.85 | 1,461,483 |
| 2025-01-06 | $28.11 | $28.44 | $27.86 | $28.26 | $28.26 | 1,330,021 |
| 2025-01-03 | $28.16 | $28.56 | $27.79 | $28.12 | $28.12 | 1,281,657 |
| 2025-01-02 | $27.79 | $29.00 | $27.53 | $28.20 | $28.20 | 1,396,534 |
| 2024-12-31 | $27.50 | $27.89 | $27.32 | $27.44 | $27.44 | 881,653 |
| 2024-12-30 | $27.90 | $27.99 | $27.23 | $27.32 | $27.32 | 1,086,779 |
| 2024-12-27 | $28.17 | $28.82 | $27.60 | $27.99 | $27.99 | 1,250,890 |
| 2024-12-26 | $28.18 | $28.84 | $27.78 | $28.39 | $28.39 | 1,025,591 |
| 2024-12-24 | $27.76 | $28.59 | $27.56 | $28.53 | $28.53 | 939,010 |
| 2024-12-23 | $26.75 | $27.79 | $26.55 | $27.77 | $27.77 | 1,475,364 |
| 2024-12-20 | $26.04 | $26.90 | $26.02 | $26.49 | $26.49 | 4,196,359 |
| 2024-12-19 | $26.08 | $26.61 | $25.34 | $26.21 | $26.21 | 2,465,541 |
| 2024-12-18 | $27.88 | $28.15 | $25.51 | $25.98 | $25.98 | 2,746,793 |
| 2024-12-17 | $27.43 | $27.98 | $27.17 | $27.82 | $27.82 | 1,526,287 |
| 2024-12-16 | $27.69 | $28.18 | $27.42 | $27.71 | $27.71 | 1,869,132 |
| 2024-12-13 | $27.68 | $28.28 | $27.00 | $27.49 | $27.49 | 1,482,601 |
| 2024-12-12 | $28.73 | $29.17 | $27.45 | $27.67 | $27.67 | 1,851,591 |
| 2024-12-11 | $29.31 | $29.71 | $28.94 | $28.98 | $28.98 | 1,251,297 |
| 2024-12-10 | $29.66 | $29.99 | $28.61 | $29.04 | $29.04 | 1,556,692 |
| 2024-12-09 | $28.64 | $29.54 | $28.36 | $29.50 | $29.50 | 1,600,431 |
| 2024-12-06 | $26.96 | $29.30 | $26.55 | $28.79 | $28.79 | 2,922,656 |
| 2024-12-05 | $26.86 | $27.23 | $26.36 | $26.66 | $26.66 | 1,155,433 |
| 2024-12-04 | $26.42 | $27.80 | $26.30 | $27.10 | $27.10 | 1,653,079 |
| 2024-12-03 | $26.42 | $27.08 | $26.32 | $26.58 | $26.58 | 1,777,756 |
| 2024-12-02 | $26.86 | $27.17 | $26.15 | $26.60 | $26.60 | 1,347,121 |
| 2024-11-29 | $27.84 | $28.04 | $27.08 | $27.09 | $27.09 | 1,120,516 |
| 2024-11-27 | $26.53 | $28.20 | $26.25 | $27.49 | $27.49 | 2,491,761 |
| 2024-11-26 | $26.93 | $27.88 | $25.52 | $26.44 | $26.44 | 4,317,413 |
| 2024-11-25 | $28.81 | $30.51 | $26.86 | $27.19 | $27.19 | 14,615,084 |
| 2024-11-22 | $23.13 | $23.65 | $22.47 | $23.42 | $23.42 | 2,088,438 |
| 2024-11-21 | $23.04 | $23.63 | $22.82 | $23.24 | $23.24 | 2,069,373 |
| 2024-11-20 | $22.42 | $23.16 | $22.05 | $23.04 | $23.04 | 1,395,914 |
| 2024-11-19 | $22.27 | $22.94 | $21.72 | $22.54 | $22.54 | 2,148,572 |
| 2024-11-18 | $23.32 | $24.25 | $22.10 | $22.35 | $22.35 | 3,187,964 |
| 2024-11-15 | $24.30 | $24.30 | $22.92 | $23.72 | $23.72 | 2,781,590 |
| 2024-11-14 | $24.79 | $25.79 | $24.00 | $24.11 | $24.11 | 1,925,736 |
| 2024-11-13 | $24.92 | $26.00 | $24.66 | $24.79 | $24.79 | 1,834,326 |
| 2024-11-12 | $26.16 | $26.62 | $24.09 | $24.62 | $24.62 | 2,425,549 |
| 2024-11-11 | $27.51 | $27.57 | $26.08 | $26.12 | $26.12 | 2,012,365 |
| 2024-11-08 | $25.80 | $27.27 | $25.57 | $27.09 | $27.09 | 1,733,179 |
| 2024-11-07 | $25.57 | $26.15 | $25.34 | $25.88 | $25.88 | 1,250,479 |
| 2024-11-06 | $26.38 | $26.60 | $25.52 | $25.61 | $25.61 | 1,974,609 |
| 2024-11-05 | $25.01 | $25.55 | $24.46 | $25.52 | $25.52 | 1,178,327 |
| 2024-11-04 | $25.00 | $25.81 | $24.39 | $25.20 | $25.20 | 1,256,078 |
| 2024-11-01 | $23.51 | $25.64 | $23.35 | $25.48 | $25.48 | 1,979,732 |
| 2024-10-31 | $23.80 | $24.53 | $23.39 | $23.41 | $23.41 | 1,316,669 |
| 2024-10-30 | $24.23 | $24.68 | $23.78 | $23.79 | $23.79 | 1,098,667 |
| 2024-10-29 | $24.17 | $24.68 | $24.12 | $24.50 | $24.50 | 1,132,573 |
| 2024-10-28 | $24.07 | $24.85 | $23.92 | $24.44 | $24.44 | 1,723,245 |
| 2024-10-25 | $24.17 | $24.90 | $23.76 | $23.84 | $23.84 | 1,272,460 |
| 2024-10-24 | $24.56 | $24.81 | $24.12 | $24.17 | $24.17 | 1,675,645 |
| 2024-10-23 | $24.93 | $25.19 | $24.20 | $24.45 | $24.45 | 1,039,015 |
| 2024-10-22 | $25.02 | $25.21 | $24.76 | $24.94 | $24.94 | 848,458 |
| 2024-10-21 | $25.71 | $26.10 | $25.02 | $25.16 | $25.16 | 1,377,660 |
| 2024-10-18 | $26.21 | $26.66 | $25.89 | $26.02 | $26.02 | 1,052,651 |
| 2024-10-17 | $26.01 | $26.41 | $25.86 | $26.19 | $26.19 | 998,618 |
| 2024-10-16 | $25.62 | $26.78 | $25.62 | $26.34 | $26.34 | 1,837,902 |
| 2024-10-15 | $25.80 | $26.24 | $25.16 | $25.38 | $25.38 | 2,295,477 |
| 2024-10-14 | $25.69 | $26.46 | $25.69 | $25.78 | $25.78 | 1,743,211 |
| 2024-10-11 | $24.96 | $25.91 | $24.60 | $25.90 | $25.90 | 1,659,573 |
| 2024-10-10 | $23.10 | $25.05 | $22.75 | $24.96 | $24.96 | 2,341,741 |
| 2024-10-09 | $24.68 | $24.88 | $23.33 | $23.38 | $23.38 | 2,635,973 |
| 2024-10-08 | $24.77 | $25.14 | $24.56 | $24.73 | $24.73 | 1,337,373 |
| 2024-10-07 | $25.09 | $25.54 | $24.69 | $24.84 | $24.84 | 1,305,442 |
| 2024-10-04 | $25.81 | $26.05 | $25.12 | $25.23 | $25.23 | 1,428,589 |
| 2024-10-03 | $24.78 | $25.80 | $24.30 | $25.63 | $25.63 | 2,359,420 |
| 2024-10-02 | $24.66 | $25.34 | $24.29 | $25.08 | $25.08 | 1,661,252 |
| 2024-10-01 | $25.44 | $25.79 | $24.43 | $24.80 | $24.80 | 2,003,323 |
| 2024-09-30 | $24.79 | $26.15 | $24.79 | $25.46 | $25.46 | 1,594,637 |
| 2024-09-27 | $24.93 | $25.44 | $24.43 | $24.94 | $24.94 | 1,836,734 |
| 2024-09-26 | $24.73 | $24.88 | $24.17 | $24.48 | $24.48 | 1,969,609 |
| 2024-09-25 | $24.79 | $24.99 | $24.23 | $24.51 | $24.51 | 1,334,280 |
| 2024-09-24 | $25.47 | $25.69 | $23.86 | $24.86 | $24.86 | 4,031,279 |
| 2024-09-23 | $26.60 | $26.73 | $25.34 | $25.40 | $25.40 | 1,740,628 |
| 2024-09-20 | $26.83 | $27.03 | $26.15 | $26.74 | $26.74 | 2,331,863 |
| 2024-09-19 | $26.46 | $27.44 | $26.22 | $26.83 | $26.83 | 2,050,134 |
| 2024-09-18 | $26.44 | $26.84 | $25.80 | $25.96 | $25.96 | 1,657,526 |
| 2024-09-17 | $26.95 | $27.68 | $26.25 | $26.73 | $26.73 | 3,946,349 |
| 2024-09-16 | $26.07 | $26.94 | $25.92 | $26.19 | $26.19 | 2,205,559 |
| 2024-09-13 | $27.11 | $27.32 | $25.92 | $26.18 | $26.18 | 4,583,928 |
| 2024-09-12 | $27.81 | $28.13 | $26.92 | $26.95 | $26.95 | 2,034,140 |
| 2024-09-11 | $29.13 | $29.52 | $27.89 | $27.99 | $27.99 | 2,737,402 |
| 2024-09-10 | $30.85 | $30.87 | $29.60 | $29.99 | $29.99 | 1,421,327 |
| 2024-09-09 | $30.81 | $31.14 | $30.02 | $30.70 | $30.70 | 1,757,060 |
| 2024-09-06 | $31.38 | $32.05 | $29.72 | $30.70 | $30.70 | 2,202,262 |
| 2024-09-05 | $30.96 | $32.06 | $30.46 | $31.30 | $31.30 | 3,502,299 |
| 2024-09-04 | $28.97 | $30.77 | $28.69 | $30.67 | $30.67 | 3,400,869 |
| 2024-09-03 | $28.30 | $30.95 | $27.80 | $28.74 | $28.74 | 6,265,907 |
| 2024-08-30 | $26.00 | $28.26 | $25.85 | $27.85 | $27.85 | 9,112,108 |
| 2024-08-29 | $25.10 | $25.58 | $24.52 | $24.62 | $24.62 | 2,003,327 |
| 2024-08-28 | $24.97 | $25.31 | $24.78 | $24.90 | $24.90 | 1,507,720 |
| 2024-08-27 | $25.89 | $26.17 | $24.83 | $24.98 | $24.98 | 1,192,520 |
| 2024-08-26 | $25.56 | $26.26 | $25.34 | $25.90 | $25.90 | 820,166 |
| 2024-08-23 | $25.05 | $25.67 | $24.63 | $25.31 | $25.31 | 911,659 |
| 2024-08-22 | $25.75 | $25.80 | $24.85 | $24.89 | $24.89 | 752,284 |
| 2024-08-21 | $25.60 | $26.00 | $24.83 | $25.56 | $25.56 | 1,519,139 |
| 2024-08-20 | $24.90 | $25.85 | $24.90 | $25.66 | $25.66 | 999,622 |
| 2024-08-19 | $24.30 | $25.30 | $23.83 | $25.17 | $25.17 | 1,382,040 |
| 2024-08-16 | $24.83 | $25.06 | $24.32 | $24.40 | $24.40 | 1,073,154 |
| 2024-08-15 | $24.84 | $25.19 | $24.23 | $24.96 | $24.96 | 983,994 |
| 2024-08-14 | $23.91 | $24.59 | $23.40 | $24.25 | $24.25 | 1,862,456 |
| 2024-08-13 | $24.16 | $24.33 | $23.71 | $23.91 | $23.91 | 1,536,457 |
| 2024-08-12 | $24.43 | $24.46 | $23.85 | $24.06 | $24.06 | 864,278 |
| 2024-08-09 | $24.44 | $24.72 | $24.05 | $24.43 | $24.43 | 777,038 |
| 2024-08-08 | $24.01 | $24.93 | $23.82 | $24.48 | $24.48 | 1,029,274 |
| 2024-08-07 | $25.45 | $25.45 | $23.92 | $23.92 | $23.92 | 1,523,554 |
| 2024-08-06 | $25.73 | $25.73 | $24.75 | $24.87 | $24.87 | 1,695,080 |
| 2024-08-05 | $24.15 | $25.75 | $24.12 | $25.50 | $25.50 | 1,782,345 |
| 2024-08-02 | $24.44 | $26.48 | $24.22 | $26.18 | $26.18 | 1,415,727 |
| 2024-08-01 | $25.92 | $26.38 | $25.31 | $26.18 | $26.18 | 1,568,868 |
| 2024-07-31 | $26.07 | $27.27 | $25.70 | $25.95 | $25.95 | 1,413,401 |
| 2024-07-30 | $26.37 | $26.59 | $25.82 | $25.94 | $25.94 | 1,467,869 |
| 2024-07-29 | $27.08 | $27.12 | $26.02 | $26.27 | $26.27 | 820,024 |
| 2024-07-26 | $27.40 | $27.84 | $26.61 | $27.05 | $27.05 | 885,929 |
| 2024-07-25 | $26.43 | $27.34 | $26.20 | $26.70 | $26.70 | 1,085,099 |
| 2024-07-24 | $27.17 | $27.61 | $26.32 | $26.36 | $26.36 | 941,538 |
| 2024-07-23 | $26.23 | $27.93 | $26.20 | $27.49 | $27.49 | 1,229,079 |
| 2024-07-22 | $26.54 | $26.85 | $25.88 | $26.67 | $26.67 | 1,236,456 |
| 2024-07-19 | $26.10 | $26.59 | $25.87 | $26.19 | $26.19 | 1,021,039 |
| 2024-07-18 | $27.96 | $28.09 | $25.60 | $25.93 | $25.93 | 2,206,157 |
| 2024-07-17 | $28.41 | $29.49 | $27.45 | $27.99 | $27.99 | 1,768,809 |
| 2024-07-16 | $28.24 | $29.33 | $27.97 | $29.25 | $29.25 | 1,734,495 |
| 2024-07-15 | $27.20 | $28.18 | $26.86 | $27.84 | $27.84 | 1,406,715 |
| 2024-07-12 | $27.27 | $27.99 | $26.47 | $27.12 | $27.12 | 1,628,763 |
| 2024-07-11 | $27.66 | $27.73 | $26.74 | $26.89 | $26.89 | 1,469,906 |
| 2024-07-10 | $25.85 | $26.58 | $25.22 | $26.55 | $26.55 | 1,115,640 |
| 2024-07-09 | $26.24 | $26.29 | $25.45 | $25.70 | $25.70 | 1,232,208 |
| 2024-07-08 | $26.13 | $26.79 | $25.55 | $26.14 | $26.14 | 1,341,413 |
| 2024-07-05 | $24.83 | $25.93 | $24.60 | $25.76 | $25.76 | 1,075,580 |
| 2024-07-03 | $25.02 | $25.48 | $24.71 | $25.00 | $25.00 | 1,017,501 |
| 2024-07-02 | $25.20 | $25.71 | $24.90 | $24.91 | $24.91 | 1,905,366 |
| 2024-07-01 | $25.50 | $26.10 | $24.99 | $25.20 | $25.20 | 1,582,676 |
| 2024-06-28 | $25.48 | $26.00 | $24.66 | $25.33 | $25.33 | 7,407,595 |
| 2024-06-27 | $23.55 | $25.26 | $23.22 | $25.20 | $25.20 | 3,082,860 |
| 2024-06-26 | $23.26 | $24.40 | $23.11 | $23.56 | $23.56 | 2,677,012 |
| 2024-06-25 | $23.17 | $24.13 | $22.39 | $23.38 | $23.38 | 4,172,175 |
| 2024-06-24 | $24.28 | $24.72 | $21.62 | $23.00 | $23.00 | 13,647,125 |
| 2024-06-21 | $26.99 | $27.47 | $26.50 | $27.36 | $27.36 | 3,628,691 |
| 2024-06-20 | $27.36 | $27.59 | $26.89 | $27.05 | $27.05 | 2,204,651 |
| 2024-06-18 | $27.26 | $27.76 | $26.23 | $27.61 | $27.61 | 1,376,177 |
| 2024-06-17 | $27.79 | $28.26 | $27.11 | $27.23 | $27.23 | 1,498,886 |
| 2024-06-14 | $28.43 | $28.55 | $27.47 | $27.86 | $27.86 | 1,132,079 |
| 2024-06-13 | $28.58 | $29.34 | $28.42 | $29.00 | $29.00 | 1,334,508 |
| 2024-06-12 | $28.68 | $29.17 | $27.79 | $28.68 | $28.68 | 1,265,560 |
| 2024-06-11 | $27.50 | $27.78 | $27.10 | $27.48 | $27.48 | 1,484,810 |
| 2024-06-10 | $26.75 | $28.22 | $26.53 | $27.83 | $27.83 | 1,132,063 |
| 2024-06-07 | $26.72 | $27.61 | $26.59 | $27.05 | $27.05 | 1,150,815 |
| 2024-06-06 | $27.81 | $27.95 | $26.79 | $27.12 | $27.12 | 1,366,159 |
| 2024-06-05 | $27.26 | $28.33 | $26.85 | $28.00 | $28.00 | 1,567,560 |
| 2024-06-04 | $31.32 | $31.44 | $26.79 | $27.13 | $27.13 | 4,176,210 |
| 2024-06-03 | $28.88 | $29.71 | $28.20 | $28.98 | $28.98 | 1,577,902 |
| 2024-05-31 | $29.00 | $29.60 | $27.77 | $28.01 | $28.01 | 1,547,905 |
| 2024-05-30 | $28.06 | $29.18 | $27.89 | $28.85 | $28.85 | 1,543,488 |
| 2024-05-29 | $27.30 | $27.81 | $27.14 | $27.61 | $27.61 | 2,519,047 |
| 2024-05-28 | $28.30 | $28.48 | $27.30 | $27.82 | $27.82 | 1,995,909 |
| 2024-05-24 | $27.95 | $28.28 | $27.50 | $27.94 | $27.94 | 980,432 |
| 2024-05-23 | $29.41 | $29.51 | $27.49 | $27.76 | $27.76 | 1,856,313 |
| 2024-05-22 | $29.20 | $29.50 | $28.80 | $29.27 | $29.27 | 992,715 |
| 2024-05-21 | $29.27 | $29.88 | $28.79 | $29.28 | $29.28 | 2,419,205 |
| 2024-05-20 | $30.05 | $30.33 | $29.47 | $29.52 | $29.52 | 1,515,924 |
| 2024-05-17 | $30.77 | $30.77 | $29.59 | $30.09 | $30.09 | 2,247,140 |
| 2024-05-16 | $30.27 | $31.16 | $29.95 | $31.04 | $31.04 | 2,156,881 |
| 2024-05-15 | $29.87 | $30.48 | $29.54 | $29.97 | $29.97 | 1,442,425 |
| 2024-05-14 | $29.20 | $29.34 | $28.36 | $28.95 | $28.95 | 1,024,852 |
| 2024-05-13 | $29.28 | $29.62 | $28.21 | $28.50 | $28.50 | 1,875,002 |
| 2024-05-10 | $28.92 | $29.16 | $27.90 | $29.10 | $29.10 | 1,661,108 |
| 2024-05-09 | $27.67 | $28.76 | $27.38 | $28.73 | $28.73 | 969,182 |
| 2024-05-08 | $27.39 | $27.91 | $27.20 | $27.70 | $27.70 | 732,570 |
| 2024-05-07 | $27.77 | $28.09 | $27.16 | $27.79 | $27.79 | 941,795 |
| 2024-05-06 | $28.13 | $28.28 | $27.55 | $28.09 | $28.09 | 839,493 |
| 2024-05-03 | $28.45 | $28.78 | $27.17 | $27.83 | $27.83 | 1,677,282 |
| 2024-05-02 | $27.60 | $27.87 | $26.59 | $27.74 | $27.74 | 1,201,763 |
| 2024-05-01 | $25.85 | $28.20 | $25.83 | $27.03 | $27.03 | 2,283,562 |
| 2024-04-30 | $25.22 | $26.05 | $24.95 | $25.62 | $25.62 | 1,589,236 |
| 2024-04-29 | $25.12 | $25.64 | $25.01 | $25.47 | $25.47 | 1,161,566 |
| 2024-04-26 | $24.48 | $24.99 | $24.32 | $24.88 | $24.88 | 1,049,219 |
| 2024-04-25 | $24.42 | $24.51 | $23.68 | $24.33 | $24.33 | 1,759,684 |
| 2024-04-24 | $25.37 | $25.78 | $24.44 | $25.03 | $25.03 | 1,540,280 |
| 2024-04-23 | $25.08 | $26.26 | $25.08 | $25.46 | $25.46 | 1,223,615 |
| 2024-04-22 | $24.99 | $25.52 | $24.14 | $25.07 | $25.07 | 2,123,116 |
| 2024-04-19 | $24.88 | $25.36 | $24.27 | $24.74 | $24.74 | 2,298,719 |
| 2024-04-18 | $24.85 | $25.52 | $24.77 | $24.95 | $24.95 | 2,225,068 |
| 2024-04-17 | $25.54 | $25.66 | $24.80 | $24.98 | $24.98 | 1,722,790 |
| 2024-04-16 | $25.39 | $25.91 | $25.20 | $25.24 | $25.24 | 1,038,421 |
| 2024-04-15 | $26.68 | $26.70 | $25.70 | $25.77 | $25.77 | 1,899,067 |
| 2024-04-12 | $27.92 | $28.13 | $26.37 | $26.83 | $26.83 | 1,888,372 |
| 2024-04-11 | $27.70 | $28.76 | $26.86 | $28.36 | $28.36 | 1,602,553 |
| 2024-04-10 | $27.29 | $27.51 | $26.73 | $27.33 | $27.33 | 1,628,706 |
| 2024-04-09 | $28.27 | $28.65 | $27.91 | $28.43 | $28.43 | 989,022 |
| 2024-04-08 | $28.39 | $28.73 | $27.86 | $28.27 | $28.27 | 1,034,165 |
| 2024-04-05 | $27.90 | $28.77 | $27.73 | $28.10 | $28.10 | 1,203,181 |
| 2024-04-04 | $29.47 | $29.65 | $28.11 | $28.15 | $28.15 | 1,413,728 |
| 2024-04-03 | $29.01 | $29.33 | $28.28 | $29.23 | $29.23 | 1,605,616 |
| 2024-04-02 | $29.88 | $29.88 | $28.59 | $28.80 | $28.80 | 1,831,697 |
| 2024-04-01 | $30.99 | $31.00 | $29.66 | $29.98 | $29.98 | 1,084,665 |
| 2024-03-28 | $30.78 | $31.22 | $30.37 | $30.92 | $30.92 | 2,004,455 |
| 2024-03-27 | $30.49 | $31.23 | $29.62 | $30.86 | $30.86 | 1,785,083 |
| 2024-03-26 | $29.85 | $30.34 | $28.91 | $29.76 | $29.76 | 1,956,297 |
| 2024-03-25 | $29.43 | $29.74 | $28.96 | $29.39 | $29.39 | 765,773 |
| 2024-03-22 | $29.00 | $29.81 | $28.51 | $29.58 | $29.58 | 1,569,061 |
| 2024-03-21 | $29.54 | $30.08 | $28.94 | $28.98 | $28.98 | 1,470,060 |
| 2024-03-20 | $28.56 | $28.95 | $27.81 | $28.63 | $28.63 | 807,884 |
| 2024-03-19 | $28.23 | $29.10 | $28.06 | $28.43 | $28.43 | 1,854,363 |
| 2024-03-18 | $27.51 | $28.57 | $27.22 | $27.81 | $27.81 | 1,972,862 |
| 2024-03-15 | $27.22 | $28.50 | $27.22 | $27.56 | $27.56 | 2,320,783 |
| 2024-03-14 | $27.82 | $28.16 | $26.82 | $27.35 | $27.35 | 2,340,718 |
| 2024-03-13 | $28.47 | $29.00 | $27.85 | $28.17 | $28.17 | 1,364,936 |
| 2024-03-12 | $29.20 | $29.32 | $28.52 | $28.70 | $28.70 | 1,456,577 |
| 2024-03-11 | $29.06 | $29.63 | $28.58 | $28.94 | $28.94 | 1,506,432 |
| 2024-03-08 | $30.68 | $30.79 | $28.71 | $28.98 | $28.98 | 1,251,661 |
| 2024-03-07 | $29.51 | $30.14 | $29.40 | $30.00 | $30.00 | 1,860,329 |
| 2024-03-06 | $30.30 | $31.01 | $29.05 | $29.45 | $29.45 | 4,750,794 |
| 2024-03-05 | $31.61 | $31.80 | $29.22 | $29.60 | $29.60 | 3,862,344 |
| 2024-03-04 | $35.96 | $35.99 | $31.92 | $32.36 | $32.36 | 3,240,564 |
| 2024-03-01 | $34.00 | $36.41 | $34.00 | $35.63 | $35.63 | 1,329,989 |
| 2024-02-29 | $36.03 | $36.39 | $33.89 | $34.15 | $34.15 | 1,744,061 |
| 2024-02-28 | $35.13 | $36.08 | $35.11 | $35.29 | $35.29 | 928,538 |
| 2024-02-27 | $35.49 | $37.00 | $35.11 | $35.73 | $35.73 | 1,308,701 |
| 2024-02-26 | $33.79 | $35.03 | $33.66 | $34.87 | $34.87 | 1,147,382 |
| 2024-02-23 | $34.35 | $34.69 | $33.43 | $34.00 | $34.00 | 1,149,644 |
| 2024-02-22 | $33.98 | $34.96 | $33.14 | $33.60 | $33.60 | 1,840,058 |
| 2024-02-21 | $35.19 | $35.62 | $33.56 | $34.16 | $34.16 | 1,543,490 |
| 2024-02-20 | $37.00 | $37.82 | $35.14 | $35.95 | $35.95 | 1,666,657 |
| 2024-02-16 | $38.57 | $38.81 | $37.00 | $37.21 | $37.21 | 1,409,141 |
| 2024-02-15 | $37.75 | $41.04 | $37.50 | $39.23 | $39.23 | 4,124,206 |
| 2024-02-14 | $34.39 | $35.01 | $33.94 | $34.37 | $34.37 | 1,172,225 |
| 2024-02-13 | $33.70 | $35.08 | $33.14 | $33.57 | $33.57 | 1,560,075 |
| 2024-02-12 | $34.38 | $35.88 | $34.23 | $35.65 | $35.65 | 1,411,473 |
| 2024-02-09 | $33.18 | $34.81 | $33.18 | $34.47 | $34.47 | 1,443,777 |
| 2024-02-08 | $34.03 | $34.18 | $32.85 | $32.96 | $32.96 | 1,066,858 |
| 2024-02-07 | $34.02 | $34.38 | $32.93 | $33.77 | $33.77 | 1,627,979 |
| 2024-02-06 | $33.58 | $34.26 | $33.28 | $34.02 | $34.02 | 2,147,738 |
| 2024-02-05 | $33.50 | $33.98 | $33.04 | $33.63 | $33.63 | 1,075,274 |
| 2024-02-02 | $32.84 | $34.65 | $32.54 | $33.91 | $33.91 | 1,664,166 |
| 2024-02-01 | $34.44 | $34.61 | $33.21 | $33.31 | $33.31 | 1,536,118 |
| 2024-01-31 | $35.54 | $36.26 | $34.22 | $34.29 | $34.29 | 2,183,830 |
| 2024-01-30 | $37.40 | $37.80 | $35.78 | $36.09 | $36.09 | 1,714,776 |
| 2024-01-29 | $36.44 | $37.87 | $35.56 | $37.84 | $37.84 | 1,272,750 |
| 2024-01-26 | $36.31 | $36.55 | $35.54 | $35.94 | $35.94 | 646,342 |
| 2024-01-25 | $36.93 | $37.22 | $35.64 | $36.07 | $36.07 | 1,598,979 |
| 2024-01-24 | $37.84 | $37.84 | $36.13 | $36.24 | $36.24 | 1,115,981 |
| 2024-01-23 | $38.51 | $38.74 | $35.87 | $37.13 | $37.13 | 2,003,308 |
| 2024-01-22 | $37.23 | $38.65 | $36.82 | $38.04 | $38.04 | 3,481,082 |
| 2024-01-19 | $37.56 | $37.68 | $36.02 | $36.64 | $36.64 | 1,402,371 |
| 2024-01-18 | $37.57 | $40.65 | $36.32 | $37.56 | $37.56 | 4,264,921 |
| 2024-01-17 | $36.57 | $37.30 | $36.26 | $36.91 | $36.91 | 1,193,891 |
| 2024-01-16 | $37.97 | $38.03 | $36.84 | $37.58 | $37.58 | 1,344,211 |
| 2024-01-12 | $39.94 | $40.42 | $38.06 | $38.70 | $38.70 | 1,426,868 |
| 2024-01-11 | $39.34 | $39.37 | $37.33 | $39.22 | $39.22 | 1,874,210 |
| 2024-01-10 | $39.73 | $40.60 | $39.46 | $39.90 | $39.90 | 1,767,426 |
| 2024-01-09 | $37.82 | $40.33 | $37.82 | $39.73 | $39.73 | 1,607,164 |
| 2024-01-08 | $37.41 | $39.13 | $36.50 | $38.74 | $38.74 | 1,711,671 |
| 2024-01-05 | $36.33 | $37.83 | $35.97 | $37.69 | $37.69 | 1,556,187 |
| 2024-01-04 | $38.02 | $38.49 | $36.56 | $36.92 | $36.92 | 3,141,049 |
| 2024-01-03 | $39.50 | $39.98 | $37.78 | $37.85 | $37.85 | 2,738,071 |
| 2024-01-02 | $39.77 | $40.97 | $39.42 | $40.45 | $40.45 | 1,755,985 |
| 2023-12-29 | $41.75 | $41.80 | $40.31 | $40.37 | $40.37 | 1,355,376 |
| 2023-12-28 | $43.77 | $44.32 | $41.12 | $41.81 | $41.81 | 2,265,037 |
| 2023-12-27 | $42.31 | $43.96 | $41.31 | $43.89 | $43.89 | 1,824,829 |
| 2023-12-26 | $41.82 | $42.25 | $41.29 | $41.99 | $41.99 | 1,469,969 |
| 2023-12-22 | $39.55 | $41.61 | $39.04 | $41.06 | $41.06 | 2,138,856 |
| 2023-12-21 | $38.49 | $39.14 | $37.60 | $38.79 | $38.79 | 3,391,150 |
| 2023-12-20 | $40.02 | $40.76 | $38.12 | $38.20 | $38.20 | 2,550,662 |
| 2023-12-19 | $39.00 | $40.63 | $38.43 | $40.22 | $40.22 | 2,977,421 |
| 2023-12-18 | $39.27 | $40.00 | $37.98 | $38.44 | $38.44 | 2,038,442 |
| 2023-12-15 | $36.12 | $39.54 | $35.94 | $39.37 | $39.37 | 5,958,234 |
| 2023-12-14 | $36.09 | $36.18 | $34.17 | $35.91 | $35.91 | 2,191,321 |
| 2023-12-13 | $33.40 | $35.26 | $32.89 | $35.20 | $35.20 | 1,618,275 |
| 2023-12-12 | $33.01 | $33.67 | $32.19 | $33.48 | $33.48 | 700,513 |
| 2023-12-11 | $32.53 | $32.93 | $31.54 | $32.86 | $32.86 | 994,572 |
| 2023-12-08 | $34.00 | $34.49 | $32.16 | $32.52 | $32.52 | 1,256,112 |
| 2023-12-07 | $32.56 | $33.71 | $32.50 | $33.61 | $33.61 | 1,377,206 |
| 2023-12-06 | $31.90 | $33.00 | $31.32 | $32.41 | $32.41 | 1,918,400 |
| 2023-12-05 | $31.70 | $32.20 | $30.84 | $31.60 | $31.60 | 984,366 |
| 2023-12-04 | $30.71 | $32.42 | $30.37 | $31.94 | $31.94 | 1,729,622 |
| 2023-12-01 | $28.50 | $30.98 | $27.74 | $30.94 | $30.94 | 1,430,223 |
| 2023-11-30 | $28.79 | $29.68 | $28.31 | $28.71 | $28.71 | 1,324,258 |
| 2023-11-29 | $28.94 | $29.70 | $28.37 | $28.47 | $28.47 | 1,529,344 |
| 2023-11-28 | $29.63 | $30.01 | $28.39 | $28.84 | $28.84 | 1,274,485 |
| 2023-11-27 | $29.52 | $30.16 | $28.76 | $29.79 | $29.79 | 1,408,563 |
| 2023-11-24 | $29.19 | $29.95 | $29.19 | $29.58 | $29.58 | 398,803 |
| 2023-11-22 | $28.86 | $29.50 | $28.20 | $29.50 | $29.50 | 989,492 |
| 2023-11-21 | $28.66 | $29.03 | $28.05 | $28.31 | $28.31 | 1,034,318 |
| 2023-11-20 | $29.20 | $30.10 | $28.79 | $29.24 | $29.24 | 901,641 |
| 2023-11-17 | $29.11 | $29.60 | $28.44 | $29.25 | $29.25 | 1,610,331 |
| 2023-11-16 | $29.54 | $29.64 | $28.45 | $28.86 | $28.86 | 1,043,722 |
| 2023-11-15 | $28.93 | $30.89 | $28.80 | $29.52 | $29.52 | 1,867,407 |
| 2023-11-14 | $29.21 | $29.99 | $28.79 | $29.48 | $29.48 | 1,332,086 |
| 2023-11-13 | $27.26 | $27.84 | $26.14 | $27.52 | $27.52 | 1,052,714 |
| 2023-11-10 | $27.15 | $27.27 | $26.41 | $27.10 | $27.10 | 994,719 |
| 2023-11-09 | $29.56 | $29.58 | $26.97 | $27.07 | $27.07 | 1,117,790 |
| 2023-11-08 | $29.46 | $29.74 | $28.57 | $29.39 | $29.39 | 983,579 |
| 2023-11-07 | $28.79 | $29.43 | $28.20 | $29.39 | $29.39 | 2,025,007 |
| 2023-11-06 | $29.00 | $29.10 | $27.68 | $27.88 | $27.88 | 1,159,198 |
| 2023-11-03 | $27.57 | $29.04 | $27.28 | $28.83 | $28.83 | 2,227,265 |
| 2023-11-02 | $26.77 | $27.60 | $26.35 | $26.92 | $26.92 | 1,546,045 |
| 2023-11-01 | $25.84 | $26.76 | $25.84 | $26.65 | $26.65 | 1,024,918 |
| 2023-10-31 | $25.25 | $26.25 | $24.75 | $26.04 | $26.04 | 915,023 |
| 2023-10-30 | $24.80 | $26.01 | $24.80 | $25.51 | $25.51 | 1,064,263 |
| 2023-10-27 | $25.18 | $25.44 | $24.39 | $24.44 | $24.44 | 1,131,600 |
| 2023-10-26 | $24.48 | $25.49 | $24.13 | $25.07 | $25.07 | 808,719 |
| 2023-10-25 | $24.67 | $25.12 | $24.12 | $24.43 | $24.43 | 1,040,365 |
| 2023-10-24 | $25.63 | $25.69 | $24.72 | $25.07 | $25.07 | 1,532,061 |
| 2023-10-23 | $24.29 | $24.76 | $23.62 | $24.24 | $24.24 | 1,491,167 |
| 2023-10-20 | $24.65 | $25.25 | $24.42 | $24.57 | $24.57 | 924,380 |
| 2023-10-19 | $26.20 | $26.20 | $24.46 | $24.68 | $24.68 | 1,052,916 |
| 2023-10-18 | $26.62 | $26.62 | $25.71 | $26.08 | $26.08 | 952,183 |
| 2023-10-17 | $25.64 | $26.94 | $25.64 | $26.78 | $26.78 | 1,167,502 |
| 2023-10-16 | $25.88 | $26.44 | $25.51 | $25.91 | $25.91 | 720,743 |
| 2023-10-13 | $24.91 | $26.34 | $24.46 | $26.08 | $26.08 | 1,385,045 |
| 2023-10-12 | $26.46 | $26.46 | $24.63 | $24.70 | $24.70 | 1,603,922 |
| 2023-10-11 | $26.79 | $27.27 | $25.96 | $26.65 | $26.65 | 1,122,032 |
| 2023-10-10 | $25.60 | $27.01 | $25.53 | $26.54 | $26.54 | 1,578,147 |
| 2023-10-09 | $25.26 | $25.64 | $24.32 | $25.61 | $25.61 | 1,103,004 |
| 2023-10-06 | $24.25 | $25.44 | $24.01 | $25.26 | $25.26 | 1,636,895 |
| 2023-10-05 | $23.89 | $24.98 | $23.67 | $24.65 | $24.65 | 1,244,238 |
| 2023-10-04 | $25.18 | $25.25 | $23.76 | $24.02 | $24.02 | 2,618,683 |
| 2023-10-03 | $25.41 | $25.77 | $25.05 | $25.43 | $25.43 | 1,159,624 |
| 2023-10-02 | $26.22 | $26.39 | $25.10 | $25.41 | $25.41 | 1,648,190 |
| 2023-09-29 | $27.18 | $27.39 | $26.07 | $26.37 | $26.37 | 1,540,347 |
| 2023-09-28 | $26.22 | $27.13 | $25.97 | $27.13 | $27.13 | 1,090,515 |
| 2023-09-27 | $26.86 | $27.32 | $25.94 | $26.34 | $26.34 | 1,804,935 |
| 2023-09-26 | $27.25 | $27.96 | $26.55 | $26.58 | $26.58 | 1,466,193 |
| 2023-09-25 | $27.65 | $27.75 | $26.22 | $27.08 | $27.08 | 2,859,386 |
| 2023-09-22 | $27.22 | $27.61 | $26.82 | $27.27 | $27.27 | 1,248,231 |
| 2023-09-21 | $27.40 | $27.50 | $26.56 | $26.97 | $26.97 | 1,129,481 |
| 2023-09-20 | $28.43 | $28.43 | $27.54 | $27.73 | $27.73 | 1,223,984 |
| 2023-09-19 | $28.50 | $28.83 | $28.03 | $28.14 | $28.14 | 789,061 |
| 2023-09-18 | $29.25 | $29.78 | $28.39 | $28.54 | $28.54 | 1,246,021 |
| 2023-09-15 | $28.89 | $29.50 | $28.68 | $29.13 | $29.13 | 4,598,999 |
| 2023-09-14 | $28.62 | $30.15 | $28.37 | $29.62 | $29.62 | 2,248,573 |
| 2023-09-13 | $28.55 | $29.11 | $27.32 | $28.30 | $28.30 | 4,785,998 |
| 2023-09-12 | $28.40 | $29.34 | $28.17 | $28.55 | $28.55 | 1,208,562 |
| 2023-09-11 | $28.47 | $28.70 | $27.91 | $28.53 | $28.53 | 1,286,858 |
| 2023-09-08 | $28.80 | $28.97 | $28.33 | $28.41 | $28.41 | 887,754 |
| 2023-09-07 | $29.10 | $29.33 | $28.36 | $28.83 | $28.83 | 1,284,806 |
| 2023-09-06 | $29.79 | $30.45 | $29.22 | $29.49 | $29.49 | 1,882,429 |
| 2023-09-05 | $30.00 | $30.57 | $29.27 | $29.62 | $29.62 | 1,602,086 |
| 2023-09-01 | $30.20 | $30.76 | $29.73 | $30.58 | $30.58 | 1,267,829 |
| 2023-08-31 | $30.52 | $30.59 | $29.77 | $29.91 | $29.91 | 1,329,518 |
| 2023-08-30 | $30.75 | $31.19 | $30.15 | $30.40 | $30.40 | 2,120,438 |
| 2023-08-29 | $28.85 | $30.55 | $28.52 | $30.52 | $30.52 | 1,462,730 |
| 2023-08-28 | $30.52 | $30.77 | $28.00 | $28.67 | $28.67 | 4,700,705 |
| 2023-08-25 | $28.28 | $29.79 | $28.14 | $29.68 | $29.68 | 2,454,069 |
| 2023-08-24 | $28.58 | $28.85 | $28.05 | $28.08 | $28.08 | 1,557,151 |
| 2023-08-23 | $28.64 | $29.23 | $28.52 | $28.59 | $28.59 | 1,075,101 |
| 2023-08-22 | $28.72 | $28.87 | $27.58 | $28.34 | $28.34 | 1,872,229 |
| 2023-08-21 | $28.50 | $29.48 | $28.08 | $28.60 | $28.60 | 1,915,174 |
| 2023-08-18 | $27.95 | $29.58 | $27.75 | $28.72 | $28.72 | 1,895,448 |
| 2023-08-17 | $29.50 | $29.92 | $28.05 | $28.41 | $28.41 | 2,719,497 |
| 2023-08-16 | $30.35 | $30.54 | $29.52 | $29.80 | $29.80 | 2,245,273 |
| 2023-08-15 | $31.45 | $31.45 | $30.26 | $30.46 | $30.46 | 1,460,731 |
| 2023-08-14 | $30.72 | $31.71 | $30.45 | $31.55 | $31.55 | 1,288,563 |
| 2023-08-11 | $32.29 | $32.37 | $30.71 | $31.07 | $31.07 | 1,239,388 |
| 2023-08-10 | $31.62 | $32.43 | $31.10 | $32.39 | $32.39 | 1,643,967 |
| 2023-08-09 | $31.63 | $32.57 | $31.57 | $31.67 | $31.67 | 1,126,908 |
| 2023-08-08 | $30.82 | $32.38 | $30.67 | $32.26 | $32.26 | 1,555,950 |
| 2023-08-07 | $31.34 | $31.41 | $30.25 | $30.96 | $30.96 | 2,874,550 |
| 2023-08-04 | $32.73 | $32.99 | $31.24 | $31.25 | $31.25 | 1,498,077 |
| 2023-08-03 | $31.85 | $32.80 | $31.12 | $32.10 | $32.10 | 2,246,522 |
| 2023-08-02 | $33.85 | $34.62 | $31.84 | $32.00 | $32.00 | 2,689,364 |
| 2023-08-01 | $34.38 | $35.29 | $33.68 | $34.27 | $34.27 | 2,228,235 |
| 2023-07-31 | $34.52 | $35.74 | $34.30 | $35.01 | $35.01 | 2,536,366 |
| 2023-07-28 | $32.79 | $34.93 | $32.10 | $34.42 | $34.42 | 2,925,868 |
| 2023-07-27 | $32.44 | $32.74 | $31.59 | $32.13 | $32.13 | 2,018,495 |
| 2023-07-26 | $32.86 | $33.58 | $31.90 | $32.41 | $32.41 | 2,089,463 |
| 2023-07-25 | $33.17 | $33.61 | $32.02 | $32.57 | $32.57 | 2,277,104 |
| 2023-07-24 | $34.22 | $34.32 | $33.12 | $33.24 | $33.24 | 3,213,880 |
| 2023-07-21 | $35.08 | $35.48 | $33.85 | $34.13 | $34.13 | 2,801,078 |
| 2023-07-20 | $34.00 | $35.16 | $33.22 | $34.49 | $34.49 | 4,876,133 |
| 2023-07-19 | $32.31 | $34.90 | $32.31 | $34.46 | $34.46 | 6,126,521 |
| 2023-07-18 | $32.09 | $36.36 | $31.72 | $32.52 | $32.52 | 18,201,917 |
| 2023-07-17 | $26.76 | $34.28 | $26.29 | $32.04 | $32.04 | 47,198,026 |
| 2023-07-14 | $17.30 | $18.29 | $16.79 | $18.22 | $18.22 | 2,896,207 |
| 2023-07-13 | $18.13 | $18.33 | $17.23 | $17.31 | $17.31 | 2,705,886 |
| 2023-07-12 | $18.20 | $18.75 | $17.81 | $18.05 | $18.05 | 2,436,889 |
| 2023-07-11 | $17.39 | $17.88 | $17.19 | $17.81 | $17.81 | 2,086,240 |
| 2023-07-10 | $16.79 | $17.68 | $16.62 | $17.36 | $17.36 | 2,047,694 |
| 2023-07-07 | $16.98 | $17.62 | $16.82 | $16.89 | $16.89 | 1,432,541 |
| 2023-07-06 | $17.25 | $17.47 | $16.75 | $17.00 | $17.00 | 1,641,538 |
| 2023-07-05 | $16.90 | $17.66 | $16.61 | $17.49 | $17.49 | 1,960,580 |
| 2023-07-03 | $17.43 | $18.04 | $17.09 | $17.35 | $17.35 | 875,525 |
| 2023-06-30 | $17.13 | $17.56 | $16.75 | $17.20 | $17.20 | 1,550,549 |
| 2023-06-29 | $18.01 | $18.18 | $16.72 | $16.99 | $16.99 | 3,521,019 |
| 2023-06-28 | $16.29 | $18.04 | $16.18 | $18.01 | $18.01 | 2,658,653 |
| 2023-06-27 | $15.61 | $16.33 | $15.36 | $16.29 | $16.29 | 1,179,674 |
| 2023-06-26 | $15.60 | $15.75 | $15.35 | $15.49 | $15.49 | 1,284,071 |
| 2023-06-23 | $15.89 | $16.12 | $15.63 | $15.66 | $15.66 | 2,377,819 |
| 2023-06-22 | $16.69 | $16.69 | $15.87 | $16.14 | $16.14 | 1,959,254 |
| 2023-06-21 | $16.43 | $16.80 | $15.82 | $16.75 | $16.75 | 1,813,396 |
| 2023-06-20 | $14.85 | $16.62 | $14.78 | $16.52 | $16.52 | 3,180,598 |
| 2023-06-16 | $15.63 | $15.80 | $14.80 | $15.01 | $15.01 | 7,912,893 |
| 2023-06-15 | $16.60 | $16.64 | $15.19 | $15.52 | $15.52 | 2,021,890 |
| 2023-06-14 | $16.83 | $17.19 | $16.43 | $16.89 | $16.89 | 1,527,965 |
| 2023-06-13 | $15.81 | $16.84 | $15.81 | $16.75 | $16.75 | 1,730,876 |
| 2023-06-12 | $16.29 | $16.56 | $15.77 | $15.81 | $15.81 | 1,347,783 |
| 2023-06-09 | $16.29 | $16.36 | $15.89 | $16.00 | $16.00 | 1,207,608 |
| 2023-06-08 | $16.62 | $16.65 | $15.92 | $16.29 | $16.29 | 2,035,776 |
| 2023-06-07 | $16.18 | $16.71 | $15.86 | $16.56 | $16.56 | 1,348,765 |
| 2023-06-06 | $14.60 | $16.45 | $14.48 | $16.04 | $16.04 | 2,833,079 |
| 2023-06-05 | $14.10 | $14.74 | $14.02 | $14.60 | $14.60 | 823,605 |
| 2023-06-02 | $14.18 | $14.30 | $13.73 | $14.26 | $14.26 | 925,567 |
| 2023-06-01 | $13.81 | $14.24 | $13.38 | $14.00 | $14.00 | 935,068 |
| 2023-05-31 | $13.56 | $14.00 | $13.26 | $13.72 | $13.72 | 1,215,263 |
| 2023-05-30 | $13.93 | $14.38 | $13.43 | $13.54 | $13.54 | 1,317,725 |
| 2023-05-26 | $13.44 | $13.81 | $13.22 | $13.75 | $13.75 | 1,408,525 |
| 2023-05-25 | $13.38 | $13.64 | $12.75 | $13.54 | $13.54 | 2,120,057 |
| 2023-05-24 | $13.66 | $13.75 | $13.00 | $13.29 | $13.29 | 1,757,603 |
| 2023-05-23 | $13.69 | $14.41 | $13.54 | $13.66 | $13.66 | 1,213,224 |
| 2023-05-22 | $13.82 | $14.05 | $13.63 | $13.71 | $13.71 | 1,128,618 |
| 2023-05-19 | $14.17 | $14.43 | $13.67 | $13.72 | $13.72 | 985,960 |
| 2023-05-18 | $13.86 | $14.05 | $13.51 | $13.98 | $13.98 | 1,062,816 |
| 2023-05-17 | $13.99 | $14.22 | $13.81 | $14.08 | $14.08 | 1,545,886 |
| 2023-05-16 | $14.47 | $14.64 | $13.95 | $14.09 | $14.09 | 1,465,665 |
| 2023-05-15 | $13.60 | $14.96 | $13.47 | $14.84 | $14.84 | 2,100,112 |
| 2023-05-12 | $14.34 | $14.34 | $13.52 | $13.55 | $13.55 | 1,726,273 |
| 2023-05-11 | $13.96 | $14.45 | $13.75 | $14.26 | $14.26 | 1,859,006 |
| 2023-05-10 | $14.06 | $14.10 | $13.41 | $13.83 | $13.83 | 1,419,013 |
| 2023-05-09 | $13.30 | $14.03 | $13.07 | $13.76 | $13.76 | 2,004,906 |
| 2023-05-08 | $14.17 | $14.28 | $13.45 | $13.52 | $13.52 | 2,214,491 |
| 2023-05-05 | $13.14 | $13.76 | $13.00 | $13.68 | $13.68 | 1,476,548 |
| 2023-05-04 | $14.22 | $14.49 | $13.21 | $13.50 | $13.50 | 2,112,374 |
| 2023-05-03 | $14.05 | $14.63 | $13.63 | $14.40 | $14.40 | 1,849,890 |
| 2023-05-02 | $14.27 | $14.35 | $13.51 | $13.96 | $13.96 | 2,205,601 |
| 2023-05-01 | $14.51 | $14.97 | $14.20 | $14.34 | $14.34 | 1,219,702 |
| 2023-04-28 | $14.12 | $14.73 | $13.87 | $14.52 | $14.52 | 1,343,311 |
| 2023-04-27 | $14.39 | $14.59 | $13.90 | $14.19 | $14.19 | 1,266,063 |
| 2023-04-26 | $14.77 | $14.94 | $14.10 | $14.29 | $14.29 | 1,290,764 |
| 2023-04-25 | $15.18 | $15.40 | $14.46 | $14.66 | $14.66 | 1,280,497 |
| 2023-04-24 | $15.83 | $15.83 | $14.87 | $15.21 | $15.21 | 1,506,715 |
| 2023-04-21 | $16.53 | $16.70 | $15.52 | $15.88 | $15.88 | 1,734,310 |
| 2023-04-20 | $16.39 | $16.84 | $16.14 | $16.47 | $16.47 | 2,092,122 |
| 2023-04-19 | $16.19 | $16.96 | $15.60 | $16.68 | $16.68 | 3,803,807 |
| 2023-04-18 | $15.10 | $15.23 | $14.45 | $15.15 | $15.15 | 2,177,195 |
| 2023-04-17 | $14.79 | $15.69 | $14.76 | $15.03 | $15.03 | 1,558,844 |
| 2023-04-14 | $15.49 | $15.55 | $14.41 | $14.74 | $14.74 | 1,736,387 |
| 2023-04-13 | $15.58 | $16.09 | $15.54 | $15.66 | $15.66 | 1,492,096 |
| 2023-04-12 | $15.45 | $15.85 | $15.10 | $15.18 | $15.18 | 1,312,248 |
| 2023-04-11 | $15.04 | $15.39 | $14.74 | $15.36 | $15.36 | 1,521,389 |
| 2023-04-10 | $15.34 | $15.53 | $14.83 | $15.05 | $15.05 | 2,500,459 |
| 2023-04-06 | $15.56 | $15.85 | $15.24 | $15.61 | $15.61 | 1,718,539 |
| 2023-04-05 | $15.49 | $15.79 | $15.20 | $15.53 | $15.53 | 1,883,085 |
| 2023-04-04 | $16.69 | $16.80 | $15.29 | $15.59 | $15.59 | 2,274,056 |
| 2023-04-03 | $16.56 | $17.20 | $16.21 | $16.57 | $16.57 | 2,273,603 |
| 2023-03-31 | $17.32 | $17.80 | $16.41 | $16.58 | $16.58 | 2,585,481 |
| 2023-03-30 | $17.12 | $17.80 | $16.41 | $17.15 | $17.15 | 3,475,832 |
| 2023-03-29 | $15.11 | $18.90 | $15.06 | $17.56 | $17.56 | 11,670,857 |
| 2023-03-28 | $14.30 | $15.75 | $14.25 | $15.03 | $15.03 | 1,956,562 |
| 2023-03-27 | $15.43 | $15.43 | $14.00 | $14.32 | $14.32 | 5,902,801 |
| 2023-03-24 | $13.60 | $14.90 | $11.75 | $14.90 | $14.90 | 9,502,022 |
| 2023-03-23 | $12.92 | $13.65 | $12.28 | $13.58 | $13.58 | 3,369,010 |
| 2023-03-22 | $13.57 | $13.64 | $12.81 | $12.84 | $12.84 | 1,669,218 |
| 2023-03-21 | $13.83 | $13.98 | $13.10 | $13.46 | $13.46 | 1,893,992 |
| 2023-03-20 | $13.71 | $14.35 | $13.64 | $14.00 | $14.00 | 1,585,864 |
| 2023-03-17 | $13.75 | $13.93 | $13.26 | $13.55 | $13.55 | 7,115,883 |
| 2023-03-16 | $14.20 | $14.31 | $13.71 | $13.81 | $13.81 | 2,088,665 |
| 2023-03-15 | $14.48 | $14.64 | $13.86 | $14.25 | $14.25 | 1,883,790 |
| 2023-03-14 | $14.52 | $14.67 | $14.00 | $14.57 | $14.57 | 2,243,425 |
| 2023-03-13 | $13.99 | $14.87 | $13.67 | $14.53 | $14.53 | 2,903,311 |
| 2023-03-10 | $15.20 | $15.27 | $13.86 | $14.06 | $14.06 | 4,699,042 |
| 2023-03-09 | $16.60 | $16.60 | $15.25 | $15.43 | $15.43 | 3,717,197 |
| 2023-03-08 | $17.77 | $17.90 | $15.50 | $16.40 | $16.40 | 13,528,386 |
| 2023-03-07 | $16.75 | $19.95 | $16.65 | $18.55 | $18.55 | 13,044,552 |
| 2023-03-06 | $17.99 | $19.39 | $16.28 | $16.52 | $16.52 | 30,398,456 |
| 2023-03-03 | $10.98 | $11.18 | $10.79 | $10.87 | $10.87 | 2,068,756 |
| 2023-03-02 | $11.12 | $11.19 | $10.57 | $10.88 | $10.88 | 1,774,637 |
| 2023-03-01 | $11.44 | $11.59 | $10.94 | $11.29 | $11.29 | 1,636,685 |
| 2023-02-28 | $11.40 | $11.82 | $11.31 | $11.42 | $11.42 | 1,791,884 |
| 2023-02-27 | $11.98 | $12.28 | $11.44 | $11.58 | $11.58 | 1,369,207 |
| 2023-02-24 | $11.56 | $11.88 | $11.09 | $11.65 | $11.65 | 1,914,892 |
| 2023-02-23 | $11.99 | $12.19 | $10.87 | $11.67 | $11.67 | 2,346,894 |
| 2023-02-22 | $12.01 | $12.48 | $11.77 | $12.23 | $12.23 | 1,897,028 |
| 2023-02-21 | $12.98 | $13.09 | $11.76 | $11.92 | $11.92 | 2,460,840 |
| 2023-02-17 | $12.65 | $13.11 | $12.04 | $13.10 | $13.10 | 2,019,924 |
| 2023-02-16 | $11.95 | $13.06 | $11.80 | $12.64 | $12.64 | 2,738,561 |
| 2023-02-15 | $11.89 | $12.23 | $11.75 | $12.20 | $12.20 | 2,018,293 |
| 2023-02-14 | $11.43 | $12.20 | $11.23 | $12.01 | $12.01 | 1,237,040 |
| 2023-02-13 | $11.41 | $11.92 | $11.01 | $11.59 | $11.59 | 937,923 |
| 2023-02-10 | $11.30 | $11.48 | $10.95 | $11.41 | $11.41 | 1,974,580 |
| 2023-02-09 | $11.49 | $11.75 | $11.35 | $11.36 | $11.36 | 1,316,336 |
| 2023-02-08 | $11.79 | $11.87 | $11.30 | $11.37 | $11.37 | 1,781,174 |
| 2023-02-07 | $11.40 | $11.85 | $11.18 | $11.81 | $11.81 | 1,544,546 |
| 2023-02-06 | $10.94 | $11.74 | $10.70 | $11.44 | $11.44 | 2,282,658 |
| 2023-02-03 | $10.76 | $11.26 | $10.55 | $10.86 | $10.86 | 1,709,642 |
| 2023-02-02 | $10.00 | $11.51 | $9.88 | $11.12 | $11.12 | 3,137,891 |
| 2023-02-01 | $9.31 | $10.00 | $9.09 | $9.77 | $9.77 | 1,629,514 |
| 2023-01-31 | $9.10 | $9.38 | $8.99 | $9.28 | $9.28 | 1,096,384 |
| 2023-01-30 | $8.98 | $9.05 | $8.54 | $8.95 | $8.95 | 1,467,431 |
| 2023-01-27 | $8.75 | $9.26 | $8.75 | $9.11 | $9.11 | 975,126 |
| 2023-01-26 | $9.25 | $9.39 | $8.58 | $8.85 | $8.85 | 1,104,979 |
| 2023-01-25 | $9.38 | $9.49 | $8.98 | $9.15 | $9.15 | 971,718 |
| 2023-01-24 | $8.41 | $9.59 | $8.41 | $9.49 | $9.49 | 1,956,507 |
| 2023-01-23 | $8.29 | $8.77 | $8.29 | $8.52 | $8.52 | 1,584,184 |
| 2023-01-20 | $8.32 | $8.44 | $8.13 | $8.43 | $8.43 | 1,111,234 |
| 2023-01-19 | $8.34 | $8.38 | $7.94 | $8.15 | $8.15 | 1,003,045 |
| 2023-01-18 | $8.83 | $8.95 | $8.36 | $8.40 | $8.40 | 1,007,080 |
| 2023-01-17 | $8.70 | $8.85 | $8.32 | $8.68 | $8.68 | 974,532 |
| 2023-01-13 | $8.52 | $9.15 | $8.52 | $8.75 | $8.75 | 1,767,874 |
| 2023-01-12 | $8.06 | $8.75 | $7.78 | $8.72 | $8.72 | 1,367,606 |
| 2023-01-11 | $7.66 | $8.17 | $7.45 | $7.99 | $7.99 | 1,332,553 |
| 2023-01-10 | $7.35 | $7.70 | $7.24 | $7.65 | $7.65 | 1,425,099 |
| 2023-01-09 | $7.51 | $7.80 | $7.31 | $7.45 | $7.45 | 1,691,091 |
| 2023-01-06 | $7.71 | $7.71 | $7.14 | $7.39 | $7.39 | 1,378,194 |
| 2023-01-05 | $7.77 | $7.90 | $7.37 | $7.68 | $7.68 | 1,377,570 |
| 2023-01-04 | $7.26 | $7.90 | $7.25 | $7.88 | $7.88 | 1,380,273 |
| 2023-01-03 | $7.78 | $7.86 | $7.10 | $7.17 | $7.17 | 1,546,052 |
| 2022-12-30 | $7.45 | $7.63 | $7.27 | $7.62 | $7.62 | 1,239,400 |
| 2022-12-29 | $6.80 | $7.96 | $6.79 | $7.56 | $7.56 | 1,746,553 |
| 2022-12-28 | $6.84 | $7.01 | $6.64 | $6.74 | $6.74 | 1,487,797 |
| 2022-12-27 | $7.82 | $7.84 | $6.74 | $6.82 | $6.82 | 1,486,707 |
| 2022-12-23 | $8.27 | $8.33 | $7.78 | $7.88 | $7.88 | 1,215,281 |
| 2022-12-22 | $8.09 | $8.36 | $7.77 | $8.32 | $8.32 | 1,936,619 |
| 2022-12-21 | $8.36 | $8.61 | $8.10 | $8.26 | $8.26 | 1,117,711 |
| 2022-12-20 | $8.48 | $8.66 | $8.22 | $8.26 | $8.26 | 1,355,527 |
| 2022-12-19 | $9.05 | $9.25 | $8.41 | $8.54 | $8.54 | 1,123,765 |
| 2022-12-16 | $8.76 | $9.41 | $8.68 | $9.26 | $9.26 | 1,596,100 |
| 2022-12-15 | $9.39 | $9.43 | $8.77 | $8.91 | $8.91 | 1,098,362 |
| 2022-12-14 | $9.32 | $9.75 | $9.23 | $9.55 | $9.55 | 841,428 |
| 2022-12-13 | $9.57 | $9.69 | $8.83 | $9.34 | $9.34 | 897,092 |
| 2022-12-12 | $8.93 | $9.15 | $8.64 | $9.13 | $9.13 | 821,856 |
| 2022-12-09 | $9.49 | $9.55 | $8.89 | $8.89 | $8.89 | 868,753 |
| 2022-12-08 | $9.20 | $9.66 | $9.05 | $9.54 | $9.54 | 663,290 |
| 2022-12-07 | $9.33 | $9.57 | $9.06 | $9.25 | $9.25 | 743,479 |
| 2022-12-06 | $9.16 | $9.49 | $8.90 | $9.35 | $9.35 | 896,002 |
| 2022-12-05 | $9.42 | $9.48 | $8.99 | $9.17 | $9.17 | 974,103 |
| 2022-12-02 | $9.05 | $9.55 | $8.86 | $9.47 | $9.47 | 1,313,724 |
| 2022-12-01 | $9.39 | $9.64 | $9.02 | $9.23 | $9.23 | 1,129,643 |
| 2022-11-30 | $8.80 | $9.38 | $8.71 | $9.37 | $9.37 | 1,569,153 |
| 2022-11-29 | $8.11 | $8.79 | $8.07 | $8.71 | $8.71 | 980,107 |
| 2022-11-28 | $8.50 | $8.68 | $8.01 | $8.10 | $8.10 | 996,019 |
| 2022-11-25 | $8.69 | $8.85 | $8.43 | $8.58 | $8.58 | 316,157 |
| 2022-11-23 | $8.55 | $9.00 | $8.55 | $8.79 | $8.79 | 906,619 |
| 2022-11-22 | $8.75 | $8.88 | $8.26 | $8.53 | $8.53 | 1,215,009 |
| 2022-11-21 | $9.31 | $9.39 | $8.76 | $8.79 | $8.79 | 1,038,471 |
| 2022-11-18 | $9.98 | $9.98 | $9.41 | $9.51 | $9.51 | 861,413 |
| 2022-11-17 | $9.25 | $9.66 | $9.00 | $9.65 | $9.65 | 1,348,997 |
| 2022-11-16 | $10.11 | $10.33 | $9.58 | $9.64 | $9.64 | 1,178,321 |
| 2022-11-15 | $11.24 | $11.47 | $10.29 | $10.45 | $10.45 | 1,165,583 |
| 2022-11-14 | $11.09 | $11.41 | $10.65 | $10.74 | $10.74 | 1,375,731 |
| 2022-11-11 | $10.07 | $11.58 | $10.00 | $11.36 | $11.36 | 2,396,386 |
| 2022-11-10 | $9.00 | $10.27 | $8.94 | $10.17 | $10.17 | 2,235,895 |
| 2022-11-09 | $9.11 | $9.20 | $8.46 | $8.47 | $8.47 | 1,543,574 |
| 2022-11-08 | $9.27 | $9.44 | $9.05 | $9.25 | $9.25 | 1,153,128 |
| 2022-11-07 | $10.02 | $10.02 | $9.16 | $9.17 | $9.17 | 1,241,198 |
| 2022-11-04 | $10.23 | $10.36 | $9.48 | $9.84 | $9.84 | 1,437,975 |
| 2022-11-03 | $10.01 | $10.42 | $9.67 | $9.86 | $9.86 | 1,037,480 |
| 2022-11-02 | $10.34 | $10.76 | $9.92 | $9.95 | $9.95 | 1,026,646 |
| 2022-11-01 | $10.70 | $11.15 | $10.34 | $10.44 | $10.44 | 1,000,036 |
| 2022-10-31 | $10.85 | $10.99 | $10.39 | $10.43 | $10.43 | 1,012,719 |
| 2022-10-28 | $10.59 | $11.01 | $10.38 | $10.99 | $10.99 | 1,202,361 |
| 2022-10-27 | $11.10 | $11.49 | $10.43 | $10.52 | $10.52 | 920,547 |
| 2022-10-26 | $10.59 | $11.54 | $10.55 | $10.88 | $10.88 | 1,536,380 |
| 2022-10-25 | $10.30 | $11.10 | $10.30 | $10.60 | $10.60 | 1,385,839 |
| 2022-10-24 | $10.49 | $10.50 | $9.95 | $10.24 | $10.24 | 991,348 |
| 2022-10-21 | $9.84 | $10.45 | $9.59 | $10.43 | $10.43 | 1,522,633 |
| 2022-10-20 | $10.03 | $10.29 | $9.69 | $9.80 | $9.80 | 1,133,921 |
| 2022-10-19 | $10.68 | $10.75 | $9.71 | $10.00 | $10.00 | 1,796,593 |
| 2022-10-18 | $10.91 | $11.19 | $10.56 | $10.89 | $10.89 | 1,323,774 |
| 2022-10-17 | $10.08 | $10.68 | $9.99 | $10.55 | $10.55 | 1,833,111 |
| 2022-10-14 | $11.02 | $11.07 | $9.82 | $9.88 | $9.88 | 2,098,719 |
| 2022-10-13 | $11.01 | $11.02 | $10.27 | $10.62 | $10.62 | 1,923,368 |
| 2022-10-12 | $10.45 | $11.53 | $10.43 | $11.47 | $11.47 | 1,392,638 |
| 2022-10-11 | $10.49 | $10.86 | $9.96 | $10.59 | $10.59 | 1,882,559 |
| 2022-10-10 | $10.41 | $10.52 | $9.99 | $10.38 | $10.38 | 1,023,139 |
| 2022-10-07 | $10.53 | $10.63 | $10.30 | $10.41 | $10.41 | 1,374,574 |
| 2022-10-06 | $11.14 | $11.31 | $10.82 | $10.85 | $10.85 | 931,225 |
| 2022-10-05 | $11.25 | $11.49 | $10.74 | $11.30 | $11.30 | 983,051 |
| 2022-10-04 | $10.74 | $11.53 | $10.72 | $11.52 | $11.52 | 1,754,947 |
| 2022-10-03 | $10.20 | $10.57 | $9.83 | $10.37 | $10.37 | 1,363,812 |
| 2022-09-30 | $10.17 | $10.84 | $9.92 | $9.94 | $9.94 | 1,947,785 |
| 2022-09-29 | $10.58 | $10.58 | $9.99 | $10.20 | $10.20 | 1,826,996 |
| 2022-09-28 | $10.22 | $10.95 | $10.18 | $10.76 | $10.76 | 1,529,978 |
| 2022-09-27 | $9.46 | $10.08 | $9.38 | $9.93 | $9.93 | 1,733,478 |
| 2022-09-26 | $9.70 | $10.18 | $9.10 | $9.13 | $9.13 | 1,396,996 |
| 2022-09-23 | $10.25 | $10.25 | $9.50 | $9.75 | $9.75 | 1,726,605 |
| 2022-09-22 | $10.58 | $10.73 | $10.16 | $10.44 | $10.44 | 1,153,013 |
| 2022-09-21 | $11.62 | $11.65 | $10.70 | $10.71 | $10.71 | 1,271,552 |
| 2022-09-20 | $11.27 | $11.74 | $11.11 | $11.51 | $11.51 | 989,286 |
| 2022-09-19 | $11.01 | $11.51 | $10.77 | $11.28 | $11.28 | 1,249,773 |
| 2022-09-16 | $11.57 | $11.77 | $10.90 | $11.14 | $11.14 | 6,565,397 |
| 2022-09-15 | $11.59 | $12.25 | $11.46 | $11.94 | $11.94 | 2,085,018 |
| 2022-09-14 | $11.04 | $11.61 | $10.33 | $11.57 | $11.57 | 2,728,281 |
| 2022-09-13 | $11.73 | $11.96 | $10.54 | $11.11 | $11.11 | 3,766,248 |
| 2022-09-12 | $11.81 | $12.49 | $11.37 | $12.36 | $12.36 | 2,535,780 |
| 2022-09-09 | $11.35 | $11.94 | $11.04 | $11.81 | $11.81 | 2,369,244 |
| 2022-09-08 | $10.46 | $11.64 | $10.45 | $11.29 | $11.29 | 1,861,533 |
| 2022-09-07 | $9.86 | $10.67 | $9.74 | $10.64 | $10.64 | 1,651,391 |
| 2022-09-06 | $10.28 | $10.28 | $9.69 | $9.81 | $9.81 | 1,499,495 |
| 2022-09-02 | $10.44 | $10.62 | $9.96 | $10.06 | $10.06 | 1,847,475 |
| 2022-09-01 | $10.40 | $10.45 | $9.54 | $10.22 | $10.22 | 1,563,422 |
| 2022-08-31 | $10.67 | $10.84 | $10.37 | $10.50 | $10.50 | 1,462,602 |
| 2022-08-30 | $10.65 | $10.88 | $10.18 | $10.34 | $10.34 | 1,396,446 |
| 2022-08-29 | $10.25 | $10.94 | $10.07 | $10.52 | $10.52 | 1,223,676 |
| 2022-08-26 | $11.13 | $11.27 | $10.37 | $10.48 | $10.48 | 1,749,019 |
| 2022-08-25 | $11.66 | $11.92 | $11.01 | $11.04 | $11.04 | 1,464,820 |
| 2022-08-24 | $10.86 | $11.70 | $10.71 | $11.47 | $11.47 | 1,620,888 |
| 2022-08-23 | $10.41 | $11.13 | $10.31 | $10.95 | $10.95 | 1,783,361 |
| 2022-08-22 | $10.18 | $10.65 | $10.08 | $10.25 | $10.25 | 1,427,102 |
| 2022-08-19 | $10.48 | $10.90 | $10.28 | $10.37 | $10.37 | 1,432,531 |
| 2022-08-18 | $10.51 | $10.75 | $10.08 | $10.70 | $10.70 | 1,759,144 |
| 2022-08-17 | $10.86 | $11.14 | $10.37 | $10.60 | $10.60 | 1,767,327 |
| 2022-08-16 | $11.64 | $11.67 | $10.89 | $11.08 | $11.08 | 1,596,604 |
| 2022-08-15 | $11.50 | $11.95 | $11.25 | $11.56 | $11.56 | 1,765,946 |
| 2022-08-12 | $11.08 | $11.84 | $10.92 | $11.60 | $11.60 | 1,935,840 |
| 2022-08-11 | $12.06 | $12.18 | $10.69 | $10.88 | $10.88 | 2,662,043 |
| 2022-08-10 | $11.53 | $12.21 | $11.10 | $11.99 | $11.99 | 2,038,471 |
| 2022-08-09 | $11.60 | $11.88 | $10.77 | $11.09 | $11.09 | 2,013,836 |
| 2022-08-08 | $11.26 | $12.64 | $11.26 | $11.93 | $11.93 | 3,040,965 |
| 2022-08-05 | $9.67 | $11.22 | $9.35 | $11.19 | $11.19 | 3,867,265 |
| 2022-08-04 | $7.95 | $10.02 | $7.91 | $9.98 | $9.98 | 5,610,192 |
| 2022-08-03 | $8.22 | $8.40 | $6.55 | $7.94 | $7.94 | 8,124,779 |
| 2022-08-02 | $8.41 | $9.06 | $8.33 | $9.00 | $9.00 | 1,642,800 |
| 2022-08-01 | $8.54 | $8.89 | $8.31 | $8.46 | $8.46 | 1,754,054 |
| 2022-07-29 | $9.19 | $9.30 | $8.46 | $8.66 | $8.66 | 1,898,128 |
| 2022-07-28 | $10.05 | $10.23 | $9.07 | $9.12 | $9.12 | 2,070,168 |
| 2022-07-27 | $9.41 | $10.18 | $8.92 | $10.08 | $10.08 | 3,277,439 |
| 2022-07-26 | $11.96 | $11.96 | $9.22 | $9.29 | $9.29 | 5,950,040 |
| 2022-07-25 | $10.21 | $11.07 | $10.04 | $11.03 | $11.03 | 2,320,970 |
| 2022-07-22 | $10.07 | $10.21 | $9.63 | $10.15 | $10.15 | 2,525,817 |
| 2022-07-21 | $9.76 | $9.92 | $9.62 | $9.89 | $9.89 | 1,153,175 |
| 2022-07-20 | $9.64 | $10.53 | $9.58 | $9.81 | $9.81 | 1,655,641 |
| 2022-07-19 | $8.68 | $9.68 | $8.68 | $9.58 | $9.58 | 1,537,456 |
| 2022-07-18 | $9.20 | $9.50 | $8.72 | $8.76 | $8.76 | 1,527,489 |
| 2022-07-15 | $9.63 | $9.63 | $8.75 | $8.99 | $8.99 | 1,676,819 |
| 2022-07-14 | $9.95 | $9.95 | $9.45 | $9.48 | $9.48 | 1,286,424 |
| 2022-07-13 | $9.23 | $10.05 | $9.19 | $9.93 | $9.93 | 1,314,688 |
| 2022-07-12 | $9.29 | $9.71 | $8.86 | $9.59 | $9.59 | 1,509,729 |
| 2022-07-11 | $9.88 | $10.14 | $9.09 | $9.15 | $9.15 | 1,726,002 |
| 2022-07-08 | $10.34 | $10.68 | $10.04 | $10.08 | $10.08 | 1,627,071 |
| 2022-07-07 | $10.60 | $10.78 | $10.32 | $10.52 | $10.52 | 2,189,578 |
| 2022-07-06 | $10.79 | $11.48 | $10.58 | $10.60 | $10.60 | 2,309,705 |
| 2022-07-05 | $9.83 | $10.82 | $9.43 | $10.79 | $10.79 | 2,861,310 |
| 2022-07-01 | $9.15 | $10.02 | $9.05 | $9.92 | $9.92 | 2,500,498 |
| 2022-06-30 | $8.79 | $9.25 | $8.54 | $9.08 | $9.08 | 1,684,634 |
| 2022-06-29 | $8.70 | $8.98 | $8.33 | $8.84 | $8.84 | 1,277,749 |
| 2022-06-28 | $9.26 | $9.54 | $8.69 | $8.70 | $8.70 | 1,818,916 |
| 2022-06-27 | $9.22 | $9.43 | $8.58 | $9.34 | $9.34 | 1,473,533 |
| 2022-06-24 | $9.07 | $9.43 | $8.69 | $9.24 | $9.24 | 2,817,618 |
| 2022-06-23 | $8.49 | $9.08 | $8.33 | $9.08 | $9.08 | 2,265,307 |
| 2022-06-22 | $7.78 | $8.79 | $7.77 | $8.45 | $8.45 | 2,329,955 |
| 2022-06-21 | $7.82 | $8.42 | $7.80 | $7.97 | $7.97 | 2,990,895 |
| 2022-06-17 | $6.62 | $7.90 | $6.55 | $7.65 | $7.65 | 4,084,403 |
| 2022-06-16 | $6.42 | $6.68 | $6.08 | $6.51 | $6.51 | 2,215,293 |
| 2022-06-15 | $6.64 | $6.86 | $6.42 | $6.74 | $6.74 | 1,865,971 |
| 2022-06-14 | $6.07 | $6.66 | $5.82 | $6.51 | $6.51 | 1,981,554 |
| 2022-06-13 | $6.26 | $6.45 | $5.74 | $5.95 | $5.95 | 2,606,375 |
| 2022-06-10 | $7.24 | $7.35 | $6.41 | $6.66 | $6.66 | 2,500,021 |
| 2022-06-09 | $7.67 | $7.72 | $7.44 | $7.49 | $7.49 | 1,603,699 |
| 2022-06-08 | $7.94 | $8.35 | $7.67 | $7.81 | $7.81 | 1,792,462 |
| 2022-06-07 | $6.77 | $8.14 | $6.77 | $8.05 | $8.05 | 2,318,538 |
| 2022-06-06 | $7.06 | $7.55 | $6.93 | $7.01 | $7.01 | 1,769,172 |
| 2022-06-03 | $6.66 | $7.22 | $6.64 | $7.22 | $7.22 | 1,980,541 |
| 2022-06-02 | $6.52 | $6.87 | $6.43 | $6.72 | $6.72 | 1,540,280 |
| 2022-06-01 | $6.88 | $7.09 | $6.45 | $6.59 | $6.59 | 1,247,769 |
| 2022-05-31 | $7.42 | $7.42 | $6.60 | $6.83 | $6.83 | 1,982,890 |
| 2022-05-27 | $6.65 | $7.25 | $6.44 | $7.24 | $7.24 | 2,379,669 |
| 2022-05-26 | $6.60 | $6.94 | $6.53 | $6.62 | $6.62 | 2,057,378 |
| 2022-05-25 | $6.67 | $6.93 | $6.41 | $6.63 | $6.63 | 1,410,070 |
| 2022-05-24 | $7.17 | $7.17 | $6.61 | $6.72 | $6.72 | 1,850,746 |
| 2022-05-23 | $7.57 | $7.64 | $7.26 | $7.34 | $7.34 | 1,157,304 |
| 2022-05-20 | $7.41 | $7.62 | $7.04 | $7.61 | $7.61 | 1,507,845 |
| 2022-05-19 | $7.11 | $7.53 | $7.11 | $7.39 | $7.39 | 1,996,654 |
| 2022-05-18 | $7.14 | $7.40 | $6.93 | $7.09 | $7.09 | 2,607,333 |
| 2022-05-17 | $6.95 | $7.46 | $6.83 | $7.43 | $7.43 | 2,419,364 |
| 2022-05-16 | $6.56 | $7.12 | $6.46 | $6.74 | $6.74 | 2,099,760 |
| 2022-05-13 | $6.18 | $6.77 | $5.97 | $6.62 | $6.62 | 3,122,423 |
| 2022-05-12 | $5.19 | $6.03 | $4.98 | $5.94 | $5.94 | 4,636,567 |
| 2022-05-11 | $6.00 | $6.08 | $5.15 | $5.21 | $5.21 | 3,356,767 |
| 2022-05-10 | $6.00 | $6.30 | $5.69 | $6.05 | $6.05 | 3,768,719 |
| 2022-05-09 | $6.51 | $6.57 | $5.65 | $5.66 | $5.66 | 3,488,999 |
| 2022-05-06 | $7.52 | $7.52 | $6.44 | $6.70 | $6.70 | 3,128,001 |
| 2022-05-05 | $8.33 | $8.46 | $7.30 | $7.51 | $7.51 | 2,508,102 |
| 2022-05-04 | $8.41 | $8.64 | $7.83 | $8.58 | $8.58 | 1,760,861 |
| 2022-05-03 | $8.40 | $8.58 | $8.11 | $8.34 | $8.34 | 1,306,169 |
| 2022-05-02 | $7.94 | $8.44 | $7.72 | $8.42 | $8.42 | 2,194,505 |
| 2022-04-29 | $8.66 | $8.73 | $7.99 | $8.02 | $8.02 | 1,465,488 |
| 2022-04-28 | $8.95 | $8.95 | $7.80 | $8.66 | $8.66 | 2,276,818 |
| 2022-04-27 | $9.10 | $9.28 | $8.75 | $8.77 | $8.77 | 1,489,055 |
| 2022-04-26 | $9.93 | $10.08 | $9.08 | $9.17 | $9.17 | 1,774,588 |
| 2022-04-25 | $10.03 | $10.34 | $9.84 | $10.09 | $10.09 | 1,344,839 |
| 2022-04-22 | $10.01 | $10.39 | $9.94 | $10.02 | $10.02 | 1,438,944 |
| 2022-04-21 | $10.96 | $11.11 | $9.89 | $10.01 | $10.01 | 2,106,090 |
| 2022-04-20 | $10.81 | $10.91 | $10.40 | $10.78 | $10.78 | 1,233,937 |
| 2022-04-19 | $10.20 | $10.95 | $10.18 | $10.80 | $10.80 | 1,743,643 |
| 2022-04-18 | $10.98 | $11.16 | $9.86 | $10.21 | $10.21 | 3,086,706 |
| 2022-04-14 | $11.45 | $11.67 | $10.97 | $10.98 | $10.98 | 2,214,400 |
| 2022-04-13 | $10.87 | $11.76 | $10.73 | $11.62 | $11.62 | 1,723,271 |
| 2022-04-12 | $10.85 | $11.34 | $10.58 | $10.78 | $10.78 | 1,684,365 |
| 2022-04-11 | $10.95 | $11.13 | $10.51 | $10.83 | $10.83 | 2,176,217 |
| 2022-04-08 | $11.39 | $11.58 | $10.74 | $10.94 | $10.94 | 1,667,563 |
| 2022-04-07 | $12.02 | $12.28 | $11.33 | $11.50 | $11.50 | 1,610,383 |
| 2022-04-06 | $11.86 | $12.20 | $11.54 | $12.14 | $12.14 | 1,505,268 |
| 2022-04-05 | $12.01 | $12.47 | $11.95 | $12.10 | $12.10 | 2,754,454 |
| 2022-04-04 | $10.94 | $12.13 | $10.80 | $12.02 | $12.02 | 3,164,092 |
| 2022-04-01 | $10.12 | $10.90 | $10.11 | $10.85 | $10.85 | 2,084,564 |
| 2022-03-31 | $10.56 | $10.61 | $10.14 | $10.15 | $10.15 | 1,495,734 |
| 2022-03-30 | $10.88 | $11.01 | $10.23 | $10.37 | $10.37 | 1,983,419 |
| 2022-03-29 | $10.64 | $11.09 | $10.55 | $10.86 | $10.86 | 1,821,190 |
| 2022-03-28 | $10.41 | $10.78 | $10.20 | $10.43 | $10.43 | 1,265,175 |
| 2022-03-25 | $10.83 | $10.85 | $10.08 | $10.36 | $10.36 | 1,827,588 |
| 2022-03-24 | $10.83 | $11.14 | $10.35 | $10.75 | $10.75 | 1,091,964 |
| 2022-03-23 | $10.96 | $11.54 | $10.76 | $10.76 | $10.76 | 2,114,491 |
| 2022-03-22 | $10.42 | $11.17 | $10.25 | $11.04 | $11.04 | 2,376,475 |
| 2022-03-21 | $11.11 | $11.15 | $10.37 | $10.44 | $10.44 | 2,608,534 |
| 2022-03-18 | $10.80 | $11.24 | $10.66 | $11.14 | $11.14 | 15,997,082 |
| 2022-03-17 | $9.48 | $10.79 | $9.38 | $10.76 | $10.76 | 4,091,258 |
| 2022-03-16 | $8.58 | $9.34 | $8.49 | $9.34 | $9.34 | 2,723,979 |
| 2022-03-15 | $8.29 | $8.54 | $8.09 | $8.51 | $8.51 | 2,023,019 |
| 2022-03-14 | $8.62 | $8.98 | $8.06 | $8.25 | $8.25 | 4,000,822 |
| 2022-03-11 | $8.60 | $8.99 | $8.50 | $8.58 | $8.58 | 2,940,177 |
| 2022-03-10 | $8.32 | $8.57 | $8.25 | $8.57 | $8.57 | 2,068,286 |
| 2022-03-09 | $8.04 | $8.71 | $7.97 | $8.57 | $8.57 | 3,506,939 |
| 2022-03-08 | $7.58 | $8.12 | $7.14 | $7.83 | $7.83 | 2,545,524 |
| 2022-03-07 | $7.57 | $7.83 | $7.44 | $7.51 | $7.51 | 1,678,268 |
| 2022-03-04 | $7.87 | $8.22 | $7.45 | $7.51 | $7.51 | 1,734,242 |
| 2022-03-03 | $8.17 | $8.44 | $7.75 | $7.89 | $7.89 | 2,134,809 |
| 2022-03-02 | $8.43 | $8.43 | $8.01 | $8.26 | $8.26 | 1,648,853 |
| 2022-03-01 | $7.85 | $8.50 | $7.74 | $8.36 | $8.36 | 3,131,093 |
| 2022-02-28 | $7.89 | $8.10 | $7.73 | $7.80 | $7.80 | 2,340,457 |
| 2022-02-25 | $8.08 | $8.20 | $7.52 | $7.90 | $7.90 | 3,109,487 |
| 2022-02-24 | $7.27 | $8.06 | $7.10 | $8.00 | $8.00 | 5,169,476 |
| 2022-02-23 | $7.92 | $7.98 | $7.32 | $7.34 | $7.34 | 2,391,320 |
| 2022-02-22 | $7.99 | $8.10 | $7.71 | $7.81 | $7.81 | 2,311,836 |
| 2022-02-18 | $8.33 | $8.42 | $8.05 | $8.08 | $8.08 | 2,123,053 |
| 2022-02-17 | $8.72 | $8.85 | $8.21 | $8.36 | $8.36 | 1,929,824 |
| 2022-02-16 | $8.99 | $8.99 | $8.66 | $8.84 | $8.84 | 2,726,890 |
| 2022-02-15 | $8.88 | $9.12 | $8.68 | $8.91 | $8.91 | 3,029,056 |
| 2022-02-14 | $8.71 | $8.86 | $8.48 | $8.54 | $8.54 | 1,745,134 |
| 2022-02-11 | $9.48 | $9.48 | $8.66 | $8.68 | $8.68 | 3,204,117 |
| 2022-02-10 | $9.84 | $10.04 | $9.25 | $9.40 | $9.40 | 3,645,298 |
| 2022-02-09 | $9.83 | $10.28 | $9.73 | $10.14 | $10.14 | 3,326,628 |
| 2022-02-08 | $10.13 | $10.14 | $9.59 | $9.79 | $9.79 | 1,693,701 |
| 2022-02-07 | $10.06 | $10.45 | $9.99 | $10.26 | $10.26 | 1,857,784 |
| 2022-02-04 | $9.87 | $10.18 | $9.52 | $9.99 | $9.99 | 1,762,950 |
| 2022-02-03 | $10.10 | $10.18 | $9.65 | $9.81 | $9.81 | 2,090,368 |
| 2022-02-02 | $10.84 | $10.85 | $10.12 | $10.25 | $10.25 | 2,063,981 |
| 2022-02-01 | $10.04 | $10.90 | $9.91 | $10.81 | $10.81 | 2,518,964 |
| 2022-01-31 | $9.11 | $10.04 | $9.01 | $9.87 | $9.87 | 2,758,676 |
| 2022-01-28 | $8.90 | $9.11 | $8.46 | $9.04 | $9.04 | 2,887,281 |
| 2022-01-27 | $9.84 | $9.97 | $8.71 | $8.95 | $8.95 | 2,638,514 |
| 2022-01-26 | $10.47 | $10.69 | $9.64 | $9.74 | $9.74 | 2,265,030 |
| 2022-01-25 | $10.41 | $10.58 | $9.87 | $10.25 | $10.25 | 2,061,824 |
| 2022-01-24 | $9.87 | $10.50 | $9.23 | $10.48 | $10.48 | 4,264,253 |
| 2022-01-21 | $11.26 | $11.50 | $10.28 | $10.30 | $10.30 | 2,665,743 |
| 2022-01-20 | $11.80 | $12.29 | $11.38 | $11.46 | $11.46 | 1,918,483 |
| 2022-01-19 | $11.87 | $12.15 | $11.58 | $11.70 | $11.70 | 3,235,273 |
| 2022-01-18 | $12.49 | $12.55 | $11.70 | $11.76 | $11.76 | 2,819,183 |
| 2022-01-14 | $12.90 | $12.90 | $12.18 | $12.75 | $12.75 | 2,386,583 |
| 2022-01-13 | $13.56 | $13.73 | $12.80 | $12.99 | $12.99 | 2,897,946 |
| 2022-01-12 | $14.29 | $14.45 | $13.55 | $13.60 | $13.60 | 2,002,929 |
| 2022-01-11 | $14.13 | $14.71 | $13.83 | $14.30 | $14.30 | 3,235,893 |
| 2022-01-10 | $14.58 | $14.58 | $13.37 | $14.21 | $14.21 | 3,568,171 |
| 2022-01-07 | $15.00 | $15.40 | $14.35 | $14.65 | $14.65 | 2,944,806 |
| 2022-01-06 | $15.01 | $15.25 | $14.10 | $14.92 | $14.92 | 3,450,328 |
| 2022-01-05 | $15.97 | $16.32 | $14.81 | $14.93 | $14.93 | 5,543,500 |
| 2022-01-04 | $17.29 | $18.13 | $16.04 | $16.29 | $16.29 | 6,394,580 |
| 2022-01-03 | $17.15 | $17.50 | $15.67 | $17.16 | $17.16 | 11,667,252 |
| 2021-12-31 | $14.43 | $17.34 | $14.43 | $16.68 | $16.68 | 18,458,993 |
| 2021-12-30 | $14.00 | $14.87 | $13.41 | $14.55 | $14.55 | 9,880,078 |
| 2021-12-29 | $12.90 | $14.77 | $12.86 | $14.19 | $14.19 | 21,210,915 |
| 2021-12-28 | $12.18 | $13.73 | $12.06 | $13.43 | $13.43 | 41,235,292 |
| 2021-12-27 | $12.64 | $13.15 | $11.20 | $11.38 | $11.38 | 35,011,943 |
| 2021-12-23 | $38.30 | $41.59 | $38.13 | $40.62 | $40.62 | 674,251 |
| 2021-12-22 | $42.02 | $42.02 | $38.07 | $38.38 | $38.38 | 1,511,738 |
| 2021-12-21 | $41.47 | $43.14 | $41.02 | $42.36 | $42.36 | 752,587 |
| 2021-12-20 | $41.93 | $42.34 | $40.41 | $41.44 | $41.44 | 999,226 |
| 2021-12-17 | $36.54 | $43.05 | $36.05 | $42.65 | $42.65 | 2,626,572 |
| 2021-12-16 | $38.81 | $39.65 | $36.72 | $37.05 | $37.05 | 1,247,707 |
| 2021-12-15 | $38.05 | $38.83 | $36.16 | $38.78 | $38.78 | 816,219 |
| 2021-12-14 | $37.66 | $39.01 | $37.20 | $38.16 | $38.16 | 1,218,504 |
| 2021-12-13 | $36.03 | $38.26 | $35.57 | $38.03 | $38.03 | 786,188 |
| 2021-12-10 | $37.22 | $38.01 | $36.01 | $36.19 | $36.19 | 931,480 |
| 2021-12-09 | $39.86 | $40.43 | $37.15 | $37.22 | $37.22 | 999,792 |
| 2021-12-08 | $39.47 | $40.91 | $39.31 | $40.28 | $40.28 | 797,589 |
| 2021-12-07 | $39.85 | $40.68 | $39.58 | $39.91 | $39.91 | 659,366 |
| 2021-12-06 | $38.55 | $39.57 | $37.96 | $39.35 | $39.35 | 585,086 |
| 2021-12-03 | $40.03 | $40.03 | $38.13 | $38.62 | $38.62 | 1,085,214 |
| 2021-12-02 | $39.68 | $40.78 | $38.86 | $40.03 | $40.03 | 905,964 |
| 2021-12-01 | $40.96 | $42.97 | $39.53 | $39.56 | $39.56 | 1,503,777 |
| 2021-11-30 | $37.66 | $41.04 | $37.66 | $40.50 | $40.50 | 1,873,387 |
| 2021-11-29 | $40.40 | $40.42 | $37.64 | $38.04 | $38.04 | 733,614 |
| 2021-11-26 | $39.84 | $40.59 | $37.94 | $39.55 | $39.55 | 488,526 |
| 2021-11-24 | $40.62 | $41.00 | $40.07 | $40.74 | $40.74 | 884,902 |
| 2021-11-23 | $41.55 | $41.55 | $39.34 | $40.94 | $40.94 | 968,252 |
| 2021-11-22 | $42.65 | $43.96 | $40.57 | $40.63 | $40.63 | 1,778,466 |
| 2021-11-19 | $44.00 | $45.13 | $42.51 | $42.65 | $42.65 | 1,085,092 |
| 2021-11-18 | $46.07 | $46.74 | $44.61 | $44.89 | $44.89 | 712,966 |
| 2021-11-17 | $46.97 | $47.21 | $45.82 | $46.10 | $46.10 | 773,316 |
| 2021-11-16 | $47.95 | $48.71 | $47.06 | $47.25 | $47.25 | 817,095 |
| 2021-11-15 | $48.44 | $48.84 | $47.41 | $48.16 | $48.16 | 751,432 |
| 2021-11-12 | $47.75 | $48.40 | $46.95 | $47.88 | $47.88 | 527,237 |
| 2021-11-11 | $49.80 | $50.47 | $47.71 | $47.88 | $47.88 | 379,221 |
| 2021-11-10 | $50.73 | $51.55 | $49.25 | $49.31 | $49.31 | 650,482 |
| 2021-11-09 | $51.87 | $51.87 | $50.49 | $51.01 | $51.01 | 336,556 |
| 2021-11-08 | $53.53 | $53.53 | $51.16 | $51.62 | $51.62 | 373,784 |
| 2021-11-05 | $52.12 | $53.57 | $51.02 | $53.41 | $53.41 | 731,360 |
| 2021-11-04 | $49.92 | $51.98 | $49.87 | $51.46 | $51.46 | 639,841 |
| 2021-11-03 | $50.70 | $51.57 | $49.15 | $50.01 | $50.01 | 545,582 |
| 2021-11-02 | $51.55 | $51.69 | $49.90 | $51.05 | $51.05 | 508,058 |
| 2021-11-01 | $49.21 | $51.94 | $49.21 | $51.83 | $51.83 | 524,822 |
| 2021-10-29 | $50.51 | $50.59 | $49.32 | $49.38 | $49.38 | 821,766 |
| 2021-10-28 | $49.08 | $50.70 | $48.78 | $50.50 | $50.50 | 409,904 |
| 2021-10-27 | $49.00 | $49.45 | $48.53 | $48.93 | $48.93 | 614,319 |
| 2021-10-26 | $48.60 | $50.03 | $48.46 | $49.08 | $49.08 | 436,173 |
| 2021-10-25 | $47.54 | $48.72 | $46.94 | $48.45 | $48.45 | 640,069 |
| 2021-10-22 | $46.13 | $47.02 | $45.33 | $47.00 | $47.00 | 504,891 |
| 2021-10-21 | $45.44 | $46.80 | $45.43 | $46.13 | $46.13 | 533,063 |
| 2021-10-20 | $47.62 | $48.31 | $45.27 | $45.40 | $45.40 | 493,322 |
| 2021-10-19 | $48.03 | $48.89 | $47.04 | $47.17 | $47.17 | 377,440 |
| 2021-10-18 | $47.96 | $48.44 | $47.25 | $47.86 | $47.86 | 387,653 |
| 2021-10-15 | $49.84 | $50.00 | $47.83 | $47.98 | $47.98 | 511,460 |
| 2021-10-14 | $49.04 | $50.18 | $48.81 | $49.35 | $49.35 | 812,345 |
| 2021-10-13 | $46.64 | $48.64 | $46.50 | $48.55 | $48.55 | 981,191 |
| 2021-10-12 | $46.70 | $47.82 | $45.95 | $46.64 | $46.64 | 986,316 |
| 2021-10-11 | $43.89 | $46.94 | $43.41 | $46.64 | $46.64 | 760,381 |
| 2021-10-08 | $44.75 | $45.18 | $43.50 | $44.11 | $44.11 | 495,740 |
| 2021-10-07 | $45.00 | $46.61 | $44.64 | $44.75 | $44.75 | 839,192 |
| 2021-10-06 | $45.66 | $46.51 | $44.72 | $44.91 | $44.91 | 843,206 |
| 2021-10-05 | $47.37 | $48.32 | $45.94 | $46.34 | $46.34 | 583,815 |
| 2021-10-04 | $48.44 | $48.44 | $46.48 | $47.07 | $47.07 | 584,193 |
| 2021-10-01 | $46.86 | $48.25 | $44.89 | $47.74 | $47.74 | 789,363 |
| 2021-09-30 | $47.62 | $48.68 | $46.73 | $46.87 | $46.87 | 974,962 |
| 2021-09-29 | $50.29 | $50.87 | $47.46 | $47.62 | $47.62 | 1,620,066 |
| 2021-09-28 | $49.99 | $50.85 | $49.44 | $50.10 | $50.10 | 857,232 |
| 2021-09-27 | $48.69 | $50.73 | $48.03 | $50.44 | $50.44 | 601,630 |
| 2021-09-24 | $49.44 | $49.72 | $48.21 | $48.57 | $48.57 | 861,425 |
| 2021-09-23 | $51.67 | $51.67 | $49.00 | $49.90 | $49.90 | 2,348,956 |
| 2021-09-22 | $50.52 | $50.76 | $49.87 | $49.94 | $49.94 | 675,406 |
| 2021-09-21 | $49.64 | $51.04 | $49.46 | $50.18 | $50.18 | 1,299,924 |
| 2021-09-20 | $50.87 | $51.96 | $48.57 | $49.22 | $49.22 | 1,252,569 |
| 2021-09-17 | $49.96 | $52.19 | $49.33 | $52.12 | $52.12 | 2,566,682 |
| 2021-09-16 | $48.49 | $49.37 | $47.10 | $49.36 | $49.36 | 1,031,792 |
| 2021-09-15 | $48.96 | $49.48 | $47.69 | $48.46 | $48.46 | 1,100,166 |
| 2021-09-14 | $51.03 | $51.20 | $48.20 | $48.73 | $48.73 | 1,633,220 |
| 2021-09-13 | $50.75 | $51.21 | $49.93 | $50.91 | $50.91 | 919,874 |
| 2021-09-10 | $51.44 | $51.61 | $49.83 | $50.35 | $50.35 | 505,373 |
| 2021-09-09 | $49.82 | $51.96 | $49.56 | $50.87 | $50.87 | 787,276 |
| 2021-09-08 | $52.39 | $52.39 | $49.68 | $50.01 | $50.01 | 629,668 |
| 2021-09-07 | $51.14 | $51.77 | $50.59 | $51.68 | $51.68 | 633,520 |
| 2021-09-03 | $51.11 | $52.06 | $51.10 | $51.62 | $51.62 | 779,218 |
| 2021-09-02 | $51.02 | $51.31 | $49.84 | $51.18 | $51.18 | 536,052 |
| 2021-09-01 | $50.04 | $51.38 | $49.86 | $50.64 | $50.64 | 399,453 |
| 2021-08-31 | $48.59 | $50.32 | $48.59 | $50.11 | $50.11 | 871,994 |
| 2021-08-30 | $50.79 | $51.64 | $48.24 | $48.59 | $48.59 | 497,062 |
| 2021-08-27 | $49.25 | $51.05 | $49.01 | $50.48 | $50.48 | 990,540 |
| 2021-08-26 | $50.47 | $50.94 | $48.63 | $49.21 | $49.21 | 803,817 |
| 2021-08-25 | $49.90 | $50.57 | $49.37 | $50.32 | $50.32 | 495,557 |
| 2021-08-24 | $49.28 | $50.01 | $48.63 | $49.85 | $49.85 | 678,806 |
| 2021-08-23 | $49.70 | $50.32 | $49.18 | $49.28 | $49.28 | 795,849 |
| 2021-08-20 | $47.64 | $49.72 | $46.68 | $49.03 | $49.03 | 735,656 |
| 2021-08-19 | $48.31 | $48.95 | $46.97 | $47.08 | $47.08 | 725,973 |
| 2021-08-18 | $49.77 | $50.44 | $48.05 | $48.63 | $48.63 | 803,395 |
| 2021-08-17 | $49.04 | $49.73 | $48.18 | $49.54 | $49.54 | 1,400,998 |
| 2021-08-16 | $49.67 | $50.65 | $48.53 | $49.48 | $49.48 | 570,372 |
| 2021-08-13 | $50.70 | $52.11 | $49.95 | $50.12 | $50.12 | 317,787 |
| 2021-08-12 | $51.98 | $52.22 | $50.31 | $50.84 | $50.84 | 416,674 |
| 2021-08-11 | $52.56 | $53.33 | $51.27 | $52.13 | $52.13 | 583,829 |
| 2021-08-10 | $53.46 | $53.46 | $52.10 | $52.23 | $52.23 | 756,146 |
| 2021-08-09 | $53.90 | $55.16 | $53.24 | $53.39 | $53.39 | 304,098 |
| 2021-08-06 | $56.19 | $56.19 | $53.79 | $54.10 | $54.10 | 474,084 |
| 2021-08-05 | $53.72 | $57.44 | $52.58 | $56.13 | $56.13 | 828,645 |
| 2021-08-04 | $52.42 | $54.08 | $52.42 | $52.83 | $52.83 | 458,479 |
| 2021-08-03 | $51.52 | $53.30 | $51.52 | $52.79 | $52.79 | 982,252 |
| 2021-08-02 | $53.64 | $53.96 | $52.16 | $52.33 | $52.33 | 783,400 |
| 2021-07-30 | $54.21 | $54.21 | $52.95 | $53.45 | $53.45 | 1,238,080 |
| 2021-07-29 | $55.47 | $55.99 | $54.35 | $54.38 | $54.38 | 457,490 |
| 2021-07-28 | $54.06 | $56.14 | $53.38 | $55.37 | $55.37 | 753,436 |
| 2021-07-27 | $55.91 | $56.41 | $53.30 | $53.74 | $53.74 | 968,137 |
| 2021-07-26 | $60.56 | $60.95 | $56.12 | $56.31 | $56.31 | 883,124 |
| 2021-07-23 | $62.07 | $62.07 | $60.30 | $60.60 | $60.60 | 276,703 |
| 2021-07-22 | $61.43 | $62.71 | $60.55 | $61.65 | $61.65 | 816,266 |
| 2021-07-21 | $61.36 | $61.92 | $59.15 | $61.60 | $61.60 | 343,913 |
| 2021-07-20 | $57.60 | $61.32 | $57.58 | $61.11 | $61.11 | 933,133 |
| 2021-07-19 | $57.94 | $59.22 | $57.38 | $57.41 | $57.41 | 710,676 |
| 2021-07-16 | $60.02 | $61.27 | $58.91 | $59.18 | $59.18 | 1,205,797 |
| 2021-07-15 | $58.53 | $59.97 | $57.52 | $59.34 | $59.34 | 1,938,550 |
| 2021-07-14 | $62.87 | $63.22 | $58.58 | $58.73 | $58.73 | 1,223,264 |
| 2021-07-13 | $62.83 | $64.21 | $62.28 | $62.73 | $62.73 | 357,412 |
| 2021-07-12 | $63.62 | $65.09 | $63.61 | $63.78 | $63.78 | 370,867 |
| 2021-07-09 | $64.30 | $64.71 | $63.67 | $64.17 | $64.17 | 627,184 |
| 2021-07-08 | $63.00 | $64.37 | $62.70 | $63.95 | $63.95 | 494,349 |
| 2021-07-07 | $64.03 | $65.33 | $63.49 | $64.11 | $64.11 | 1,024,646 |
| 2021-07-06 | $64.11 | $64.40 | $62.89 | $64.24 | $64.24 | 451,450 |
| 2021-07-02 | $63.90 | $64.53 | $62.80 | $63.85 | $63.85 | 491,985 |
| 2021-07-01 | $61.39 | $64.05 | $60.96 | $63.61 | $63.61 | 531,671 |
| 2021-06-30 | $61.05 | $61.80 | $59.64 | $60.96 | $60.96 | 447,868 |
| 2021-06-29 | $59.66 | $60.56 | $58.63 | $60.12 | $60.12 | 879,321 |
| 2021-06-28 | $60.00 | $60.46 | $57.35 | $59.39 | $59.39 | 864,689 |
| 2021-06-25 | $59.56 | $60.63 | $58.58 | $60.45 | $60.45 | 2,769,080 |
| 2021-06-24 | $59.81 | $60.80 | $58.38 | $59.50 | $59.50 | 668,982 |
| 2021-06-23 | $60.13 | $60.63 | $58.96 | $59.35 | $59.35 | 1,099,880 |
| 2021-06-22 | $62.87 | $63.35 | $60.00 | $60.34 | $60.34 | 1,296,629 |
| 2021-06-21 | $61.72 | $63.78 | $61.29 | $63.13 | $63.13 | 1,476,508 |
| 2021-06-18 | $61.37 | $62.70 | $59.83 | $61.33 | $61.33 | 2,194,115 |
| 2021-06-17 | $62.61 | $64.03 | $61.00 | $62.63 | $62.63 | 2,229,610 |
| 2021-06-16 | $61.92 | $64.61 | $61.88 | $63.18 | $63.18 | 1,676,142 |
| 2021-06-15 | $63.60 | $63.68 | $61.30 | $62.47 | $62.47 | 826,520 |
| 2021-06-14 | $64.06 | $64.18 | $61.73 | $63.74 | $63.74 | 1,105,950 |
| 2021-06-11 | $61.60 | $64.14 | $61.35 | $63.93 | $63.93 | 556,019 |
| 2021-06-10 | $61.60 | $63.26 | $60.84 | $62.30 | $62.30 | 1,088,285 |
| 2021-06-09 | $62.68 | $63.19 | $60.64 | $61.35 | $61.35 | 703,215 |
| 2021-06-08 | $62.00 | $63.32 | $60.64 | $62.33 | $62.33 | 896,807 |
| 2021-06-07 | $58.25 | $63.19 | $57.68 | $61.95 | $61.95 | 1,844,798 |
| 2021-06-04 | $59.20 | $59.81 | $57.45 | $57.96 | $57.96 | 525,781 |
| 2021-06-03 | $59.20 | $59.72 | $57.14 | $58.81 | $58.81 | 557,736 |
| 2021-06-02 | $60.50 | $60.89 | $58.01 | $59.41 | $59.41 | 865,929 |
| 2021-06-01 | $59.72 | $60.68 | $58.60 | $60.37 | $60.37 | 910,943 |
| 2021-05-28 | $58.16 | $59.66 | $57.04 | $59.20 | $59.20 | 444,069 |
| 2021-05-27 | $58.92 | $58.92 | $56.54 | $57.99 | $57.99 | 1,029,678 |
| 2021-05-26 | $58.11 | $59.28 | $57.43 | $58.63 | $58.63 | 492,504 |
| 2021-05-25 | $57.54 | $58.23 | $56.62 | $57.68 | $57.68 | 490,631 |
| 2021-05-24 | $58.19 | $58.32 | $55.80 | $56.96 | $56.96 | 622,862 |
| 2021-05-21 | $58.80 | $59.61 | $57.57 | $57.90 | $57.90 | 929,807 |
| 2021-05-20 | $55.12 | $57.60 | $53.98 | $57.22 | $57.22 | 592,288 |
| 2021-05-19 | $55.00 | $55.91 | $53.74 | $54.97 | $54.97 | 687,169 |
| 2021-05-18 | $54.33 | $56.29 | $54.09 | $55.73 | $55.73 | 1,180,344 |
| 2021-05-17 | $53.15 | $54.38 | $51.80 | $54.13 | $54.13 | 729,330 |
| 2021-05-14 | $50.88 | $53.94 | $50.88 | $53.66 | $53.66 | 708,553 |
| 2021-05-13 | $49.67 | $51.86 | $49.65 | $50.72 | $50.72 | 923,024 |
| 2021-05-12 | $48.73 | $51.28 | $48.42 | $49.48 | $49.48 | 867,372 |
| 2021-05-11 | $44.94 | $49.93 | $44.94 | $49.13 | $49.13 | 761,246 |
| 2021-05-10 | $47.47 | $47.63 | $45.77 | $46.47 | $46.47 | 928,547 |
| 2021-05-07 | $49.21 | $50.65 | $47.64 | $48.03 | $48.03 | 729,243 |
| 2021-05-06 | $52.56 | $52.61 | $48.68 | $49.59 | $49.59 | 1,678,922 |
| 2021-05-05 | $53.80 | $54.86 | $52.28 | $52.94 | $52.94 | 955,113 |
| 2021-05-04 | $55.35 | $55.35 | $53.01 | $54.00 | $54.00 | 593,279 |
| 2021-05-03 | $56.50 | $56.55 | $53.81 | $55.37 | $55.37 | 600,199 |
| 2021-04-30 | $54.61 | $56.55 | $54.61 | $55.92 | $55.92 | 684,153 |
| 2021-04-29 | $56.35 | $56.37 | $54.39 | $55.27 | $55.27 | 326,281 |
| 2021-04-28 | $55.05 | $56.77 | $54.55 | $56.23 | $56.23 | 411,711 |
| 2021-04-27 | $55.85 | $56.16 | $54.32 | $55.32 | $55.32 | 369,226 |
| 2021-04-26 | $55.14 | $56.01 | $54.49 | $55.82 | $55.82 | 370,484 |
| 2021-04-23 | $56.16 | $56.51 | $53.95 | $54.47 | $54.47 | 650,712 |
| 2021-04-22 | $55.27 | $57.14 | $54.23 | $55.90 | $55.90 | 426,094 |
| 2021-04-21 | $53.42 | $55.42 | $53.11 | $55.31 | $55.31 | 376,308 |
| 2021-04-20 | $55.01 | $56.48 | $53.40 | $54.12 | $54.12 | 397,480 |
| 2021-04-19 | $54.39 | $56.21 | $54.13 | $55.51 | $55.51 | 685,293 |
| 2021-04-16 | $55.87 | $56.12 | $53.99 | $55.12 | $55.12 | 510,930 |
| 2021-04-15 | $55.76 | $57.07 | $54.23 | $54.95 | $54.95 | 814,516 |
| 2021-04-14 | $54.93 | $58.34 | $54.93 | $55.75 | $55.75 | 1,362,828 |
| 2021-04-13 | $54.19 | $55.50 | $52.96 | $54.60 | $54.60 | 998,087 |
| 2021-04-12 | $54.32 | $54.55 | $53.56 | $53.96 | $53.96 | 546,949 |
| 2021-04-09 | $57.54 | $58.08 | $54.02 | $54.49 | $54.49 | 1,544,509 |
| 2021-04-08 | $57.04 | $58.46 | $56.39 | $58.12 | $58.12 | 347,067 |
| 2021-04-07 | $57.51 | $59.14 | $55.88 | $56.06 | $56.06 | 786,060 |
| 2021-04-06 | $57.31 | $59.69 | $57.31 | $57.75 | $57.75 | 645,321 |
| 2021-04-05 | $60.22 | $60.50 | $58.01 | $58.99 | $58.99 | 403,173 |
| 2021-04-01 | $62.49 | $63.13 | $59.04 | $59.36 | $59.36 | 782,692 |
| 2021-03-31 | $59.37 | $62.00 | $59.22 | $61.60 | $61.60 | 554,773 |
| 2021-03-30 | $56.85 | $60.11 | $56.31 | $59.12 | $59.12 | 772,118 |
| 2021-03-29 | $60.22 | $60.48 | $57.00 | $57.10 | $57.10 | 672,357 |
| 2021-03-26 | $63.30 | $63.69 | $60.26 | $60.82 | $60.82 | 851,542 |
| 2021-03-25 | $60.35 | $63.47 | $60.20 | $63.14 | $63.14 | 372,378 |
| 2021-03-24 | $66.34 | $66.93 | $61.27 | $61.27 | $61.27 | 629,925 |
| 2021-03-23 | $68.12 | $69.19 | $65.34 | $65.79 | $65.79 | 813,745 |
| 2021-03-22 | $70.41 | $71.00 | $66.16 | $69.11 | $69.11 | 994,936 |
| 2021-03-19 | $64.02 | $68.00 | $63.34 | $67.66 | $67.66 | 2,232,658 |
| 2021-03-18 | $68.60 | $68.67 | $63.31 | $63.47 | $63.47 | 579,924 |
| 2021-03-17 | $67.14 | $68.99 | $66.28 | $68.62 | $68.62 | 709,580 |
| 2021-03-16 | $70.04 | $70.71 | $67.22 | $68.05 | $68.05 | 840,953 |
| 2021-03-15 | $70.28 | $71.64 | $69.25 | $69.89 | $69.89 | 461,291 |
| 2021-03-12 | $70.38 | $72.08 | $69.00 | $70.94 | $70.94 | 346,292 |
| 2021-03-11 | $70.71 | $72.97 | $69.08 | $71.22 | $71.22 | 777,491 |
| 2021-03-10 | $65.50 | $69.90 | $65.50 | $69.72 | $69.72 | 1,215,089 |
| 2021-03-09 | $60.81 | $65.50 | $60.04 | $64.90 | $64.90 | 1,113,963 |
| 2021-03-08 | $62.89 | $64.29 | $59.29 | $59.48 | $59.48 | 876,717 |
| 2021-03-05 | $63.00 | $63.00 | $57.71 | $62.22 | $62.22 | 865,910 |
| 2021-03-04 | $63.48 | $65.02 | $59.65 | $62.52 | $62.52 | 1,028,863 |
| 2021-03-03 | $65.72 | $67.38 | $63.74 | $63.90 | $63.90 | 1,102,987 |
| 2021-03-02 | $69.28 | $71.01 | $66.08 | $66.17 | $66.17 | 829,642 |
| 2021-03-01 | $72.47 | $72.82 | $69.20 | $71.91 | $71.91 | 1,165,985 |
| 2021-02-26 | $65.40 | $71.76 | $64.41 | $70.68 | $70.68 | 3,053,099 |
| 2021-02-25 | $67.86 | $69.49 | $64.10 | $65.13 | $65.13 | 2,170,394 |
| 2021-02-24 | $65.85 | $68.30 | $65.03 | $67.41 | $67.41 | 1,081,449 |
| 2021-02-23 | $64.91 | $66.50 | $62.66 | $65.94 | $65.94 | 1,151,026 |
| 2021-02-22 | $66.68 | $68.67 | $64.86 | $65.67 | $65.67 | 643,700 |
| 2021-02-19 | $66.00 | $69.26 | $64.85 | $66.68 | $66.68 | 1,050,327 |
| 2021-02-18 | $63.65 | $64.48 | $62.02 | $63.85 | $63.85 | 897,236 |
| 2021-02-17 | $64.35 | $65.48 | $63.62 | $64.72 | $64.72 | 845,778 |
| 2021-02-16 | $67.66 | $69.21 | $64.51 | $64.98 | $64.98 | 874,508 |
| 2021-02-12 | $68.48 | $71.25 | $66.74 | $67.36 | $67.36 | 1,722,492 |
| 2021-02-11 | $69.70 | $69.99 | $66.33 | $67.27 | $67.27 | 446,070 |
| 2021-02-10 | $71.28 | $72.39 | $68.25 | $68.87 | $68.87 | 953,916 |
| 2021-02-09 | $72.82 | $73.50 | $70.66 | $70.85 | $70.85 | 726,851 |
| 2021-02-08 | $68.93 | $72.73 | $67.81 | $72.35 | $72.35 | 1,578,476 |
| 2021-02-05 | $65.00 | $68.32 | $64.47 | $68.28 | $68.28 | 1,509,282 |
| 2021-02-04 | $63.47 | $64.75 | $62.53 | $64.51 | $64.51 | 590,954 |
| 2021-02-03 | $63.50 | $64.20 | $62.32 | $62.98 | $62.98 | 973,039 |
| 2021-02-02 | $58.94 | $63.45 | $58.62 | $63.01 | $63.01 | 1,227,655 |
| 2021-02-01 | $57.01 | $57.97 | $55.23 | $57.43 | $57.43 | 1,177,151 |
| 2021-01-29 | $56.64 | $57.44 | $54.35 | $56.76 | $56.76 | 1,332,748 |
| 2021-01-28 | $56.84 | $57.26 | $55.34 | $56.30 | $56.30 | 1,400,505 |
| 2021-01-27 | $60.53 | $60.87 | $55.19 | $55.47 | $55.47 | 3,013,022 |
| 2021-01-26 | $65.48 | $65.91 | $60.28 | $62.33 | $62.33 | 4,700,773 |
| 2021-01-25 | $67.46 | $68.51 | $62.81 | $65.79 | $65.79 | 2,424,661 |
| 2021-01-22 | $65.49 | $69.58 | $64.70 | $69.48 | $69.48 | 587,804 |
| 2021-01-21 | $68.29 | $68.38 | $65.88 | $66.44 | $66.44 | 446,035 |
| 2021-01-20 | $69.53 | $71.40 | $67.48 | $67.71 | $67.71 | 627,089 |
| 2021-01-19 | $69.81 | $69.88 | $68.40 | $69.38 | $69.38 | 510,003 |
| 2021-01-15 | $69.07 | $70.00 | $66.90 | $68.61 | $68.61 | 435,476 |
| 2021-01-14 | $65.00 | $70.01 | $64.69 | $69.73 | $69.73 | 847,637 |
| 2021-01-13 | $68.64 | $69.12 | $65.40 | $65.68 | $65.68 | 1,052,367 |
| 2021-01-12 | $68.89 | $69.59 | $67.57 | $68.64 | $68.64 | 511,803 |
| 2021-01-11 | $66.00 | $68.93 | $65.09 | $68.58 | $68.58 | 578,353 |
| 2021-01-08 | $65.14 | $66.63 | $62.94 | $65.51 | $65.51 | 600,827 |
| 2021-01-07 | $64.87 | $65.80 | $64.31 | $64.81 | $64.81 | 787,160 |
| 2021-01-06 | $64.67 | $65.95 | $63.39 | $64.23 | $64.23 | 565,870 |
| 2021-01-05 | $63.22 | $65.88 | $62.74 | $65.05 | $65.05 | 727,142 |
| 2021-01-04 | $71.12 | $71.84 | $63.08 | $63.64 | $63.64 | 992,753 |
| 2020-12-31 | $69.81 | $71.56 | $67.66 | $71.11 | $71.11 | 436,382 |
| 2020-12-30 | $68.36 | $70.98 | $67.89 | $70.07 | $70.07 | 415,678 |
| 2020-12-29 | $69.39 | $69.76 | $66.20 | $67.62 | $67.62 | 664,353 |
| 2020-12-28 | $70.44 | $70.72 | $68.58 | $69.48 | $69.48 | 462,967 |
| 2020-12-24 | $69.58 | $70.56 | $68.51 | $69.50 | $69.50 | 302,771 |
| 2020-12-23 | $67.91 | $69.55 | $66.93 | $69.09 | $69.09 | 387,317 |
| 2020-12-22 | $65.87 | $68.28 | $65.20 | $67.91 | $67.91 | 448,753 |
| 2020-12-21 | $63.93 | $65.88 | $63.64 | $65.75 | $65.75 | 547,820 |
| 2020-12-18 | $64.82 | $66.38 | $64.23 | $64.89 | $64.89 | 1,495,022 |
| 2020-12-17 | $61.64 | $64.57 | $60.34 | $64.41 | $64.41 | 361,242 |
| 2020-12-16 | $60.82 | $61.72 | $60.35 | $61.54 | $61.54 | 509,224 |
| 2020-12-15 | $61.16 | $61.65 | $59.06 | $60.99 | $60.99 | 692,031 |
| 2020-12-14 | $62.85 | $64.32 | $60.89 | $61.20 | $61.20 | 1,349,032 |
| 2020-12-11 | $58.20 | $62.50 | $58.14 | $61.35 | $61.35 | 930,723 |
| 2020-12-10 | $56.49 | $58.93 | $56.07 | $57.75 | $57.75 | 468,161 |
| 2020-12-09 | $57.17 | $58.67 | $55.56 | $56.86 | $56.86 | 604,290 |
| 2020-12-08 | $53.07 | $56.75 | $53.05 | $56.67 | $56.67 | 530,345 |
| 2020-12-07 | $52.34 | $53.58 | $52.00 | $53.10 | $53.10 | 343,477 |
| 2020-12-04 | $51.17 | $52.30 | $50.67 | $52.19 | $52.19 | 265,301 |
| 2020-12-03 | $49.06 | $50.77 | $48.55 | $50.51 | $50.51 | 437,025 |
| 2020-12-02 | $51.02 | $51.02 | $48.49 | $48.85 | $48.85 | 1,639,640 |
| 2020-12-01 | $50.99 | $52.41 | $50.11 | $51.13 | $51.13 | 848,645 |
| 2020-11-30 | $49.30 | $51.54 | $48.90 | $50.24 | $50.24 | 1,076,123 |
| 2020-11-27 | $48.96 | $50.09 | $48.24 | $49.13 | $49.13 | 242,497 |
| 2020-11-25 | $47.23 | $48.64 | $46.90 | $48.47 | $48.47 | 535,221 |
| 2020-11-24 | $46.98 | $47.15 | $45.60 | $46.98 | $46.98 | 648,852 |
| 2020-11-23 | $44.45 | $46.57 | $44.25 | $46.44 | $46.44 | 512,950 |
| 2020-11-20 | $43.15 | $44.65 | $43.15 | $44.23 | $44.23 | 435,509 |
| 2020-11-19 | $43.00 | $44.01 | $42.86 | $43.70 | $43.70 | 298,745 |
| 2020-11-18 | $43.34 | $44.46 | $43.07 | $43.35 | $43.35 | 543,435 |
| 2020-11-17 | $43.49 | $44.28 | $42.93 | $43.54 | $43.54 | 504,101 |
| 2020-11-16 | $43.52 | $45.28 | $43.52 | $44.33 | $44.33 | 838,285 |
| 2020-11-13 | $43.95 | $43.95 | $41.43 | $43.52 | $43.52 | 1,033,385 |
| 2020-11-12 | $41.00 | $44.03 | $40.82 | $43.05 | $43.05 | 1,221,771 |
| 2020-11-11 | $40.51 | $41.04 | $39.57 | $40.97 | $40.97 | 537,367 |
| 2020-11-10 | $40.80 | $41.64 | $39.81 | $40.15 | $40.15 | 771,045 |
| 2020-11-09 | $40.55 | $41.92 | $39.77 | $40.35 | $40.35 | 1,130,954 |
| 2020-11-06 | $41.35 | $41.35 | $39.02 | $39.38 | $39.38 | 506,084 |
| 2020-11-05 | $40.17 | $42.19 | $40.13 | $40.99 | $40.99 | 681,945 |
| 2020-11-04 | $39.84 | $41.60 | $39.41 | $40.02 | $40.02 | 629,583 |
| 2020-11-03 | $39.04 | $40.13 | $39.02 | $39.88 | $39.88 | 493,505 |
| 2020-11-02 | $39.02 | $39.12 | $37.77 | $38.57 | $38.57 | 305,704 |
| 2020-10-30 | $38.84 | $39.02 | $37.29 | $38.38 | $38.38 | 456,916 |
| 2020-10-29 | $38.63 | $39.68 | $38.55 | $39.01 | $39.01 | 362,995 |
| 2020-10-28 | $39.25 | $39.67 | $38.38 | $38.63 | $38.63 | 393,327 |
| 2020-10-27 | $39.66 | $40.50 | $39.49 | $39.76 | $39.76 | 422,504 |
| 2020-10-26 | $38.77 | $39.71 | $38.13 | $39.69 | $39.69 | 437,214 |
| 2020-10-23 | $40.27 | $40.70 | $38.81 | $39.66 | $39.66 | 1,312,745 |
| 2020-10-22 | $39.31 | $41.03 | $39.31 | $40.21 | $40.21 | 611,832 |
| 2020-10-21 | $39.38 | $39.73 | $38.80 | $39.11 | $39.11 | 521,653 |
| 2020-10-20 | $39.73 | $40.23 | $38.98 | $39.29 | $39.29 | 660,740 |
| 2020-10-19 | $41.26 | $41.49 | $38.75 | $39.53 | $39.53 | 779,754 |
| 2020-10-16 | $39.24 | $41.51 | $38.98 | $40.97 | $40.97 | 861,612 |
| 2020-10-15 | $38.27 | $39.64 | $37.83 | $39.20 | $39.20 | 413,731 |
| 2020-10-14 | $39.74 | $40.03 | $38.26 | $38.43 | $38.43 | 698,398 |
| 2020-10-13 | $39.82 | $40.74 | $38.46 | $39.73 | $39.73 | 730,835 |
| 2020-10-12 | $40.32 | $40.42 | $38.93 | $39.87 | $39.87 | 489,320 |
| 2020-10-09 | $39.15 | $40.07 | $38.67 | $39.34 | $39.34 | 1,000,766 |
| 2020-10-08 | $40.80 | $40.80 | $38.85 | $38.90 | $38.90 | 722,341 |
| 2020-10-07 | $39.88 | $40.88 | $39.05 | $40.31 | $40.31 | 1,633,347 |
| 2020-10-06 | $40.30 | $40.43 | $39.01 | $39.35 | $39.35 | 1,517,790 |
| 2020-10-05 | $36.70 | $40.12 | $36.20 | $39.77 | $39.77 | 3,228,814 |
| 2020-10-02 | $39.29 | $40.41 | $38.53 | $39.60 | $39.60 | 376,013 |
| 2020-10-01 | $37.77 | $39.78 | $37.60 | $39.60 | $39.60 | 480,103 |
| 2020-09-30 | $37.68 | $38.46 | $37.00 | $37.52 | $37.52 | 414,189 |
| 2020-09-29 | $36.93 | $37.92 | $36.25 | $37.10 | $37.10 | 309,866 |
| 2020-09-28 | $37.25 | $37.26 | $36.46 | $36.84 | $36.84 | 374,789 |
| 2020-09-25 | $37.13 | $37.66 | $36.26 | $36.66 | $36.66 | 717,880 |
| 2020-09-24 | $38.23 | $39.00 | $37.61 | $37.77 | $37.77 | 389,496 |
| 2020-09-23 | $39.98 | $40.41 | $38.57 | $38.65 | $38.65 | 498,568 |
| 2020-09-22 | $39.91 | $40.32 | $37.99 | $40.02 | $40.02 | 651,586 |
| 2020-09-21 | $41.72 | $41.86 | $39.27 | $39.66 | $39.66 | 909,240 |
| 2020-09-18 | $38.98 | $42.63 | $38.28 | $42.19 | $42.19 | 4,690,371 |
| 2020-09-17 | $37.00 | $38.56 | $36.98 | $38.46 | $38.46 | 661,255 |
| 2020-09-16 | $37.27 | $38.51 | $37.11 | $37.38 | $37.38 | 615,879 |
| 2020-09-15 | $36.72 | $37.47 | $36.29 | $36.99 | $36.99 | 593,483 |
| 2020-09-14 | $33.90 | $36.90 | $33.90 | $36.46 | $36.46 | 1,129,076 |
| 2020-09-11 | $33.40 | $35.14 | $33.01 | $33.56 | $33.56 | 688,878 |
| 2020-09-10 | $32.93 | $34.25 | $32.51 | $33.09 | $33.09 | 643,489 |
| 2020-09-09 | $32.01 | $34.14 | $31.95 | $33.15 | $33.15 | 560,999 |
| 2020-09-08 | $28.68 | $32.79 | $28.33 | $32.09 | $32.09 | 725,420 |
| 2020-09-04 | $28.74 | $29.48 | $27.56 | $28.92 | $28.92 | 281,258 |
| 2020-09-03 | $28.36 | $29.18 | $27.74 | $28.29 | $28.29 | 306,618 |
| 2020-09-02 | $27.80 | $28.85 | $27.55 | $28.38 | $28.38 | 473,952 |
| 2020-09-01 | $29.75 | $29.96 | $27.47 | $27.62 | $27.62 | 607,838 |
| 2020-08-31 | $29.66 | $30.21 | $28.74 | $29.86 | $29.86 | 341,215 |
| 2020-08-28 | $29.32 | $29.95 | $29.20 | $29.59 | $29.59 | 169,647 |
| 2020-08-27 | $29.27 | $30.19 | $28.88 | $29.28 | $29.28 | 287,498 |
| 2020-08-26 | $29.40 | $29.76 | $29.01 | $29.13 | $29.13 | 184,557 |
| 2020-08-25 | $28.95 | $29.45 | $28.70 | $29.39 | $29.39 | 167,126 |
| 2020-08-24 | $28.30 | $29.20 | $27.85 | $28.80 | $28.80 | 307,861 |
| 2020-08-21 | $28.42 | $28.84 | $27.48 | $28.17 | $28.17 | 375,735 |
| 2020-08-20 | $28.86 | $29.54 | $28.11 | $28.26 | $28.26 | 402,967 |
| 2020-08-19 | $29.28 | $29.69 | $28.75 | $29.13 | $29.13 | 255,053 |
| 2020-08-18 | $29.67 | $29.89 | $28.87 | $29.17 | $29.17 | 191,899 |
| 2020-08-17 | $28.99 | $29.88 | $28.33 | $29.76 | $29.76 | 468,444 |
| 2020-08-14 | $29.00 | $29.22 | $28.23 | $28.53 | $28.53 | 375,618 |
| 2020-08-13 | $28.98 | $29.72 | $28.09 | $29.11 | $29.11 | 342,341 |
| 2020-08-12 | $28.57 | $30.25 | $28.39 | $28.89 | $28.89 | 634,996 |
| 2020-08-11 | $28.82 | $30.15 | $28.18 | $28.39 | $28.39 | 401,457 |
| 2020-08-10 | $28.60 | $29.15 | $28.40 | $28.48 | $28.48 | 297,210 |
| 2020-08-07 | $27.92 | $28.79 | $27.88 | $28.38 | $28.38 | 228,094 |
| 2020-08-06 | $27.49 | $28.22 | $27.00 | $27.85 | $27.85 | 248,294 |
| 2020-08-05 | $27.79 | $28.03 | $26.81 | $27.70 | $27.70 | 279,007 |
| 2020-08-04 | $26.50 | $27.74 | $26.17 | $27.40 | $27.40 | 290,934 |
| 2020-08-03 | $28.50 | $28.85 | $26.77 | $27.20 | $27.20 | 585,932 |
| 2020-07-31 | $29.76 | $29.90 | $26.75 | $28.14 | $28.14 | 1,003,424 |
| 2020-07-30 | $28.55 | $29.89 | $28.43 | $29.71 | $29.71 | 290,164 |
| 2020-07-29 | $31.38 | $31.38 | $28.81 | $28.98 | $28.98 | 424,578 |
| 2020-07-28 | $32.26 | $32.75 | $31.28 | $31.38 | $31.38 | 328,731 |
| 2020-07-27 | $30.26 | $32.58 | $30.26 | $32.37 | $32.37 | 418,573 |
| 2020-07-24 | $30.45 | $31.00 | $29.81 | $30.25 | $30.25 | 318,175 |
| 2020-07-23 | $30.70 | $31.98 | $30.19 | $30.68 | $30.68 | 308,776 |
| 2020-07-22 | $29.99 | $31.27 | $29.12 | $30.89 | $30.89 | 634,256 |
| 2020-07-21 | $32.06 | $32.06 | $30.15 | $30.19 | $30.19 | 578,973 |
| 2020-07-20 | $31.10 | $32.06 | $30.82 | $31.73 | $31.73 | 311,124 |
| 2020-07-17 | $30.42 | $31.96 | $30.24 | $31.53 | $31.53 | 453,200 |
| 2020-07-16 | $30.42 | $30.87 | $29.56 | $30.68 | $30.68 | 326,700 |
| 2020-07-15 | $29.00 | $30.84 | $28.56 | $30.53 | $30.53 | 581,000 |
| 2020-07-14 | $29.95 | $30.05 | $27.53 | $28.05 | $28.05 | 1,113,800 |
| 2020-07-13 | $32.06 | $32.06 | $29.80 | $29.83 | $29.83 | 615,400 |
| 2020-07-10 | $32.26 | $32.86 | $31.02 | $31.58 | $31.58 | 412,500 |
| 2020-07-09 | $31.65 | $32.58 | $31.24 | $32.21 | $32.21 | 470,600 |
| 2020-07-08 | $30.19 | $31.48 | $30.00 | $31.47 | $31.47 | 448,600 |
| 2020-07-07 | $29.35 | $30.92 | $29.06 | $30.42 | $30.42 | 501,700 |
| 2020-07-06 | $29.97 | $30.89 | $29.45 | $29.67 | $29.67 | 504,400 |
| 2020-07-02 | $30.78 | $30.98 | $29.59 | $29.76 | $29.76 | 625,600 |
| 2020-07-01 | $32.63 | $32.77 | $30.10 | $30.34 | $30.34 | 1,093,500 |
| 2020-06-30 | $32.54 | $33.26 | $31.98 | $32.61 | $32.61 | 769,800 |
| 2020-06-29 | $33.62 | $34.07 | $32.24 | $32.59 | $32.59 | 482,600 |
| 2020-06-26 | $34.40 | $34.60 | $32.58 | $33.20 | $33.20 | 1,261,060 |
| 2020-06-25 | $32.61 | $34.41 | $32.30 | $34.32 | $34.32 | 584,180 |
| 2020-06-24 | $32.16 | $33.26 | $31.40 | $32.96 | $32.96 | 445,504 |
| 2020-06-23 | $33.59 | $34.00 | $32.33 | $32.62 | $32.62 | 1,385,139 |
| 2020-06-22 | $31.63 | $33.50 | $30.67 | $33.15 | $33.15 | 1,373,308 |
| 2020-06-19 | $32.75 | $33.65 | $31.51 | $31.51 | $31.51 | 3,376,426 |
| 2020-06-18 | $31.17 | $32.94 | $30.56 | $32.48 | $32.48 | 1,189,310 |
| 2020-06-17 | $31.69 | $32.91 | $31.48 | $31.73 | $31.73 | 1,154,706 |
| 2020-06-16 | $31.75 | $32.30 | $30.59 | $31.71 | $31.71 | 704,328 |
| 2020-06-15 | $27.86 | $31.17 | $27.86 | $31.11 | $31.11 | 1,057,248 |
| 2020-06-12 | $29.06 | $29.27 | $27.52 | $28.67 | $28.67 | 455,014 |
| 2020-06-11 | $28.32 | $28.85 | $27.60 | $27.79 | $27.79 | 557,829 |
| 2020-06-10 | $30.00 | $30.39 | $29.01 | $29.19 | $29.19 | 372,402 |
| 2020-06-09 | $29.54 | $30.76 | $29.40 | $29.82 | $29.82 | 388,160 |
| 2020-06-08 | $29.77 | $30.09 | $29.34 | $29.84 | $29.84 | 532,894 |
| 2020-06-05 | $28.45 | $29.79 | $28.05 | $29.08 | $29.08 | 1,039,187 |
| 2020-06-04 | $28.90 | $29.44 | $27.21 | $27.77 | $27.77 | 588,444 |
| 2020-06-03 | $29.03 | $30.21 | $28.61 | $28.86 | $28.86 | 563,929 |
| 2020-06-02 | $28.84 | $29.25 | $27.50 | $29.00 | $29.00 | 868,574 |
| 2020-06-01 | $29.64 | $30.04 | $28.51 | $28.88 | $28.88 | 1,337,131 |
| 2020-05-29 | $31.34 | $32.46 | $28.87 | $29.33 | $29.33 | 2,447,196 |
| 2020-05-28 | $36.42 | $36.50 | $34.92 | $35.11 | $35.11 | 523,836 |
| 2020-05-27 | $35.83 | $36.06 | $34.00 | $35.69 | $35.69 | 419,146 |
| 2020-05-26 | $35.02 | $36.55 | $34.50 | $35.32 | $35.32 | 561,942 |
| 2020-05-22 | $34.86 | $35.29 | $34.33 | $35.00 | $35.00 | 222,811 |
| 2020-05-21 | $35.09 | $35.73 | $33.66 | $34.73 | $34.73 | 389,996 |
| 2020-05-20 | $34.70 | $35.18 | $33.77 | $34.90 | $34.90 | 948,367 |
| 2020-05-19 | $35.20 | $35.93 | $34.50 | $34.50 | $34.50 | 357,007 |
| 2020-05-18 | $33.01 | $35.05 | $33.01 | $34.82 | $34.82 | 472,053 |
| 2020-05-15 | $30.76 | $32.49 | $29.70 | $32.19 | $32.19 | 419,409 |
| 2020-05-14 | $29.67 | $30.93 | $29.09 | $30.60 | $30.60 | 403,803 |
| 2020-05-13 | $32.55 | $32.91 | $29.56 | $30.78 | $30.78 | 465,472 |
| 2020-05-12 | $33.36 | $34.92 | $32.39 | $32.83 | $32.83 | 386,730 |
| 2020-05-11 | $33.31 | $34.20 | $32.11 | $32.98 | $32.98 | 447,685 |
| 2020-05-08 | $33.85 | $34.37 | $33.16 | $34.04 | $34.04 | 279,502 |
| 2020-05-07 | $32.75 | $34.31 | $32.23 | $33.08 | $33.08 | 589,954 |
| 2020-05-06 | $30.82 | $32.66 | $30.60 | $32.27 | $32.27 | 301,978 |
| 2020-05-05 | $30.76 | $31.58 | $30.09 | $30.85 | $30.85 | 842,331 |
| 2020-05-04 | $29.24 | $30.26 | $28.37 | $29.99 | $29.99 | 299,516 |
| 2020-05-01 | $29.93 | $30.35 | $28.60 | $28.97 | $28.97 | 473,545 |
| 2020-04-30 | $30.79 | $32.00 | $30.51 | $30.53 | $30.53 | 775,150 |
| 2020-04-29 | $31.83 | $32.43 | $30.39 | $31.78 | $31.78 | 431,124 |
| 2020-04-28 | $32.64 | $32.85 | $30.21 | $30.60 | $30.60 | 614,025 |
| 2020-04-27 | $32.35 | $32.68 | $31.39 | $31.74 | $31.74 | 442,403 |
| 2020-04-24 | $29.80 | $31.19 | $29.15 | $31.09 | $31.09 | 319,140 |
| 2020-04-23 | $28.60 | $30.77 | $28.60 | $29.70 | $29.70 | 355,345 |
| 2020-04-22 | $27.62 | $28.75 | $27.02 | $28.56 | $28.56 | 282,963 |
| 2020-04-21 | $26.67 | $27.52 | $26.21 | $26.95 | $26.95 | 370,825 |
| 2020-04-20 | $26.65 | $28.64 | $26.51 | $27.62 | $27.62 | 492,089 |
| 2020-04-17 | $27.42 | $27.66 | $26.30 | $27.39 | $27.39 | 1,342,342 |
| 2020-04-16 | $26.52 | $27.03 | $25.24 | $26.54 | $26.54 | 951,987 |
| 2020-04-15 | $27.70 | $28.19 | $26.05 | $26.54 | $26.54 | 1,279,549 |
| 2020-04-14 | $28.00 | $29.58 | $26.81 | $29.04 | $29.04 | 1,286,350 |
| 2020-04-13 | $28.80 | $29.40 | $26.37 | $27.18 | $27.18 | 1,221,191 |
| 2020-04-09 | $27.60 | $28.90 | $26.32 | $28.38 | $28.38 | 1,088,870 |
| 2020-04-08 | $25.09 | $27.20 | $23.19 | $26.93 | $26.93 | 1,247,344 |
| 2020-04-07 | $25.54 | $26.69 | $24.09 | $24.42 | $24.42 | 1,015,653 |
| 2020-04-06 | $23.64 | $25.00 | $22.46 | $25.00 | $25.00 | 984,040 |
| 2020-04-03 | $24.55 | $26.94 | $21.64 | $22.22 | $22.22 | 670,610 |
| 2020-04-02 | $24.61 | $25.54 | $23.74 | $24.74 | $24.74 | 474,099 |
| 2020-04-01 | $27.77 | $28.78 | $24.78 | $25.08 | $25.08 | 744,592 |
| 2020-03-31 | $26.65 | $29.00 | $26.38 | $29.00 | $29.00 | 814,472 |
| 2020-03-30 | $26.98 | $27.60 | $25.51 | $26.67 | $26.67 | 1,176,754 |
| 2020-03-27 | $26.10 | $27.86 | $25.71 | $26.67 | $26.67 | 1,016,763 |
| 2020-03-26 | $24.92 | $27.75 | $24.72 | $27.39 | $27.39 | 966,678 |
| 2020-03-25 | $24.96 | $26.20 | $23.27 | $24.70 | $24.70 | 962,399 |
| 2020-03-24 | $24.99 | $25.49 | $22.78 | $25.48 | $25.48 | 905,530 |
| 2020-03-23 | $26.17 | $26.17 | $22.77 | $24.19 | $24.19 | 1,432,709 |
| 2020-03-20 | $21.41 | $29.64 | $20.60 | $26.62 | $26.62 | 9,216,532 |
| 2020-03-19 | $16.17 | $21.06 | $15.57 | $20.50 | $20.50 | 1,160,625 |
| 2020-03-18 | $15.63 | $19.25 | $14.23 | $16.11 | $16.11 | 1,412,860 |
| 2020-03-17 | $18.18 | $19.37 | $16.53 | $16.82 | $16.82 | 869,804 |
| 2020-03-16 | $19.68 | $20.27 | $17.05 | $17.65 | $17.65 | 1,231,604 |
| 2020-03-13 | $21.90 | $23.20 | $18.88 | $23.06 | $23.06 | 1,419,853 |
| 2020-03-12 | $22.21 | $23.47 | $20.25 | $20.28 | $20.28 | 998,038 |
| 2020-03-11 | $27.54 | $27.95 | $23.81 | $23.88 | $23.88 | 1,149,474 |
| 2020-03-10 | $27.37 | $28.55 | $25.90 | $28.48 | $28.48 | 879,228 |
| 2020-03-09 | $27.05 | $27.84 | $24.64 | $26.98 | $26.98 | 1,760,995 |
| 2020-03-06 | $28.15 | $30.23 | $28.02 | $28.92 | $28.92 | 1,043,294 |
| 2020-03-05 | $30.76 | $31.18 | $29.53 | $29.99 | $29.99 | 7,529,408 |
| 2020-03-04 | $32.01 | $34.45 | $30.82 | $31.06 | $31.06 | 2,125,098 |
| 2020-03-03 | $32.19 | $33.42 | $31.07 | $32.59 | $32.59 | 479,682 |
| 2020-03-02 | $32.22 | $33.65 | $31.26 | $32.21 | $32.21 | 837,086 |
| 2020-02-28 | $29.41 | $32.20 | $29.06 | $31.88 | $31.88 | 709,750 |
| 2020-02-27 | $32.28 | $33.60 | $30.43 | $30.44 | $30.44 | 604,447 |
| 2020-02-26 | $32.00 | $34.38 | $31.91 | $32.70 | $32.70 | 302,853 |
| 2020-02-25 | $33.44 | $33.69 | $31.61 | $31.94 | $31.94 | 381,935 |
| 2020-02-24 | $34.99 | $35.99 | $32.14 | $33.25 | $33.25 | 536,199 |
| 2020-02-21 | $34.99 | $36.14 | $34.29 | $36.14 | $36.14 | 290,034 |
| 2020-02-20 | $35.00 | $35.15 | $33.84 | $34.99 | $34.99 | 355,874 |
| 2020-02-19 | $34.94 | $35.93 | $34.55 | $35.17 | $35.17 | 327,794 |
| 2020-02-18 | $34.59 | $36.32 | $32.90 | $34.07 | $34.07 | 248,919 |
| 2020-02-14 | $34.11 | $35.26 | $34.11 | $34.65 | $34.65 | 258,660 |
| 2020-02-13 | $34.37 | $34.98 | $33.90 | $34.05 | $34.05 | 226,025 |
| 2020-02-12 | $35.05 | $35.07 | $33.77 | $34.65 | $34.65 | 258,887 |
| 2020-02-11 | $36.83 | $37.60 | $34.57 | $34.84 | $34.84 | 452,375 |
| 2020-02-10 | $35.04 | $36.26 | $34.95 | $36.23 | $36.23 | 310,032 |
| 2020-02-07 | $35.39 | $35.90 | $34.85 | $35.00 | $35.00 | 403,246 |
| 2020-02-06 | $35.46 | $35.97 | $34.79 | $35.40 | $35.40 | 463,502 |
| 2020-02-05 | $34.93 | $35.49 | $34.48 | $35.00 | $35.00 | 345,043 |
| 2020-02-04 | $35.00 | $35.20 | $34.18 | $34.50 | $34.50 | 464,477 |
| 2020-02-03 | $34.63 | $35.35 | $34.20 | $34.81 | $34.81 | 342,361 |
| 2020-01-31 | $34.77 | $34.94 | $33.25 | $34.49 | $34.49 | 300,337 |
| 2020-01-30 | $34.03 | $35.47 | $33.01 | $34.93 | $34.93 | 298,137 |
| 2020-01-29 | $34.26 | $35.08 | $33.23 | $34.24 | $34.24 | 256,800 |
| 2020-01-28 | $35.00 | $35.06 | $33.67 | $34.26 | $34.26 | 267,559 |
| 2020-01-27 | $34.00 | $35.21 | $34.00 | $34.80 | $34.80 | 328,055 |
| 2020-01-24 | $34.45 | $35.13 | $33.87 | $34.13 | $34.13 | 500,225 |
| 2020-01-23 | $33.95 | $35.00 | $33.01 | $34.39 | $34.39 | 260,859 |
| 2020-01-22 | $32.38 | $34.90 | $32.24 | $34.16 | $34.16 | 332,290 |
| 2020-01-21 | $34.21 | $34.45 | $31.28 | $32.23 | $32.23 | 594,825 |
| 2020-01-17 | $35.33 | $35.63 | $34.00 | $34.40 | $34.40 | 236,298 |
| 2020-01-16 | $34.90 | $35.50 | $34.47 | $35.00 | $35.00 | 594,462 |
| 2020-01-15 | $34.67 | $35.09 | $34.00 | $34.51 | $34.51 | 355,413 |
| 2020-01-14 | $33.61 | $35.21 | $33.07 | $34.58 | $34.58 | 585,383 |
| 2020-01-13 | $31.26 | $34.00 | $29.74 | $33.61 | $33.61 | 472,174 |
| 2020-01-10 | $33.67 | $34.97 | $30.95 | $31.02 | $31.02 | 438,332 |
| 2020-01-09 | $34.61 | $34.81 | $32.73 | $33.56 | $33.56 | 343,845 |
| 2020-01-08 | $34.35 | $35.25 | $33.51 | $34.18 | $34.18 | 305,107 |
| 2020-01-07 | $35.08 | $35.55 | $34.17 | $34.61 | $34.61 | 330,167 |
| 2020-01-06 | $32.55 | $35.81 | $31.60 | $34.85 | $34.85 | 390,523 |
| 2020-01-03 | $32.86 | $33.47 | $31.69 | $32.22 | $32.22 | 845,988 |
| 2020-01-02 | $35.17 | $35.17 | $32.01 | $33.22 | $33.22 | 436,688 |
| 2019-12-31 | $35.48 | $36.22 | $34.59 | $35.05 | $35.05 | 387,722 |
| 2019-12-30 | $36.94 | $37.30 | $35.02 | $35.44 | $35.44 | 453,603 |
| 2019-12-27 | $42.93 | $43.01 | $35.60 | $36.84 | $36.84 | 870,299 |
| 2019-12-26 | $45.68 | $46.68 | $42.71 | $43.00 | $43.00 | 295,848 |
| 2019-12-24 | $46.61 | $47.45 | $44.89 | $45.50 | $45.50 | 510,318 |
| 2019-12-23 | $41.57 | $48.36 | $40.16 | $46.63 | $46.63 | 666,682 |
| 2019-12-20 | $36.85 | $42.41 | $36.75 | $41.54 | $41.54 | 2,790,642 |
| 2019-12-19 | $38.00 | $38.23 | $36.00 | $36.75 | $36.75 | 362,516 |
| 2019-12-18 | $35.05 | $38.99 | $35.05 | $38.46 | $38.46 | 368,368 |
| 2019-12-17 | $35.37 | $36.98 | $33.62 | $34.94 | $34.94 | 391,623 |
| 2019-12-16 | $36.39 | $38.15 | $34.92 | $35.16 | $35.16 | 405,465 |
| 2019-12-13 | $37.46 | $37.92 | $35.29 | $36.50 | $36.50 | 201,663 |
| 2019-12-12 | $36.52 | $38.38 | $36.52 | $37.45 | $37.45 | 163,278 |
| 2019-12-11 | $37.00 | $37.59 | $36.12 | $36.73 | $36.73 | 161,477 |
| 2019-12-10 | $36.46 | $39.64 | $36.46 | $36.93 | $36.93 | 256,938 |
| 2019-12-09 | $33.22 | $38.56 | $33.10 | $36.26 | $36.26 | 419,837 |
| 2019-12-06 | $32.35 | $33.30 | $32.35 | $33.02 | $33.02 | 203,694 |
| 2019-12-05 | $34.01 | $34.97 | $31.91 | $32.20 | $32.20 | 228,335 |
| 2019-12-04 | $31.44 | $34.07 | $30.95 | $33.92 | $33.92 | 298,250 |
| 2019-12-03 | $31.03 | $32.05 | $30.30 | $30.56 | $30.56 | 617,630 |
| 2019-12-02 | $28.96 | $31.60 | $28.95 | $31.14 | $31.14 | 237,368 |
| 2019-11-29 | $29.73 | $29.97 | $28.75 | $29.00 | $29.00 | 67,684 |
| 2019-11-27 | $28.29 | $30.29 | $28.04 | $29.84 | $29.84 | 198,333 |
| 2019-11-26 | $31.01 | $31.80 | $28.09 | $28.29 | $28.29 | 262,173 |
| 2019-11-25 | $34.55 | $34.88 | $30.59 | $31.04 | $31.04 | 365,404 |
| 2019-11-22 | $33.47 | $34.99 | $33.47 | $34.00 | $34.00 | 362,712 |
| 2019-11-21 | $33.87 | $35.67 | $32.59 | $33.54 | $33.54 | 310,895 |
| 2019-11-20 | $30.05 | $33.30 | $30.00 | $33.29 | $33.29 | 446,124 |
| 2019-11-19 | $29.38 | $31.14 | $28.75 | $30.29 | $30.29 | 297,694 |
| 2019-11-18 | $30.31 | $30.31 | $27.38 | $29.07 | $29.07 | 460,220 |
| 2019-11-15 | $27.84 | $28.92 | $27.35 | $28.26 | $28.26 | 225,761 |
| 2019-11-14 | $26.38 | $27.93 | $25.91 | $27.57 | $27.57 | 185,274 |
| 2019-11-13 | $28.04 | $28.26 | $26.20 | $26.28 | $26.28 | 179,336 |
| 2019-11-12 | $27.15 | $28.34 | $24.04 | $27.96 | $27.96 | 229,616 |
| 2019-11-11 | $27.72 | $28.50 | $26.50 | $26.75 | $26.75 | 196,745 |
| 2019-11-08 | $24.49 | $27.74 | $24.22 | $27.06 | $27.06 | 290,251 |
| 2019-11-07 | $22.32 | $25.43 | $22.32 | $24.42 | $24.42 | 237,792 |
| 2019-11-06 | $23.23 | $23.61 | $21.92 | $22.16 | $22.16 | 107,470 |
| 2019-11-05 | $23.31 | $23.89 | $21.91 | $23.21 | $23.21 | 142,833 |
| 2019-11-04 | $24.40 | $25.12 | $21.64 | $23.08 | $23.08 | 172,726 |
| 2019-11-01 | $22.83 | $24.42 | $22.58 | $24.15 | $24.15 | 306,515 |
| 2019-10-31 | $20.28 | $22.91 | $20.20 | $22.61 | $22.61 | 342,412 |
| 2019-10-30 | $20.00 | $20.69 | $19.81 | $20.26 | $20.26 | 312,394 |
| 2019-10-29 | $19.56 | $20.81 | $19.52 | $20.00 | $20.00 | 295,210 |
| 2019-10-28 | $18.78 | $19.67 | $18.65 | $19.44 | $19.44 | 276,966 |
| 2019-10-25 | $18.42 | $19.43 | $17.73 | $18.72 | $18.72 | 326,227 |
| 2019-10-24 | $18.58 | $18.95 | $18.34 | $18.51 | $18.51 | 170,563 |
| 2019-10-23 | $18.40 | $19.00 | $18.19 | $18.48 | $18.48 | 259,229 |
| 2019-10-22 | $18.65 | $18.92 | $18.34 | $18.40 | $18.40 | 192,230 |
| 2019-10-21 | $18.38 | $18.91 | $18.29 | $18.63 | $18.63 | 169,924 |
| 2019-10-18 | $18.37 | $18.50 | $17.84 | $18.21 | $18.21 | 211,357 |
| 2019-10-17 | $18.00 | $19.00 | $17.75 | $18.51 | $18.51 | 148,431 |
| 2019-10-16 | $18.52 | $18.99 | $17.69 | $17.96 | $17.96 | 159,728 |
| 2019-10-15 | $18.12 | $18.98 | $18.06 | $18.62 | $18.62 | 180,564 |
| 2019-10-14 | $18.69 | $18.81 | $18.05 | $18.12 | $18.12 | 179,258 |
| 2019-10-11 | $18.98 | $19.74 | $18.32 | $18.53 | $18.53 | 262,896 |
| 2019-10-10 | $18.22 | $19.45 | $18.16 | $18.75 | $18.75 | 355,492 |
| 2019-10-09 | $19.29 | $19.29 | $17.61 | $18.35 | $18.35 | 170,812 |
| 2019-10-08 | $19.40 | $19.85 | $18.68 | $19.11 | $19.11 | 119,451 |
| 2019-10-07 | $19.29 | $19.95 | $18.51 | $19.63 | $19.63 | 217,005 |
| 2019-10-04 | $20.44 | $20.99 | $19.17 | $19.43 | $19.43 | 327,804 |
| 2019-10-03 | $19.49 | $20.23 | $19.01 | $20.17 | $20.17 | 406,597 |
| 2019-10-02 | $20.71 | $21.11 | $19.33 | $19.57 | $19.57 | 276,565 |
| 2019-10-01 | $21.48 | $22.68 | $20.75 | $20.90 | $20.90 | 192,770 |
| 2019-09-30 | $20.22 | $22.24 | $19.28 | $21.47 | $21.47 | 315,563 |
| 2019-09-27 | $21.25 | $22.46 | $19.71 | $20.13 | $20.13 | 412,570 |
| 2019-09-26 | $23.57 | $23.81 | $21.20 | $21.24 | $21.24 | 337,014 |
| 2019-09-25 | $25.53 | $26.05 | $23.21 | $23.39 | $23.39 | 306,012 |
| 2019-09-24 | $28.08 | $28.36 | $25.11 | $25.46 | $25.46 | 391,772 |
| 2019-09-23 | $26.00 | $28.25 | $26.00 | $27.61 | $27.61 | 401,160 |
| 2019-09-20 | $24.59 | $26.43 | $24.48 | $26.27 | $26.27 | 3,701,133 |
| 2019-09-19 | $24.83 | $25.68 | $24.33 | $24.53 | $24.53 | 224,993 |
| 2019-09-18 | $24.86 | $25.31 | $24.43 | $24.75 | $24.75 | 167,131 |
| 2019-09-17 | $25.26 | $25.71 | $24.67 | $24.86 | $24.86 | 166,006 |
| 2019-09-16 | $25.91 | $26.39 | $24.51 | $25.38 | $25.38 | 173,524 |
| 2019-09-13 | $26.09 | $26.53 | $25.33 | $25.91 | $25.91 | 194,077 |
| 2019-09-12 | $27.00 | $27.29 | $26.00 | $26.10 | $26.10 | 176,445 |
| 2019-09-11 | $26.56 | $27.50 | $26.08 | $26.95 | $26.95 | 185,196 |
| 2019-09-10 | $28.02 | $29.02 | $26.25 | $26.55 | $26.55 | 221,923 |
| 2019-09-09 | $30.94 | $31.11 | $28.09 | $28.35 | $28.35 | 221,915 |
| 2019-09-06 | $31.18 | $32.22 | $30.86 | $30.93 | $30.93 | 227,037 |
| 2019-09-05 | $31.55 | $32.20 | $30.65 | $31.32 | $31.32 | 201,353 |
| 2019-09-04 | $32.29 | $32.30 | $31.15 | $31.48 | $31.48 | 200,708 |
| 2019-09-03 | $30.60 | $32.94 | $30.49 | $32.38 | $32.38 | 360,780 |
| 2019-08-30 | $30.51 | $31.50 | $29.10 | $30.48 | $30.48 | 136,986 |
| 2019-08-29 | $29.80 | $30.92 | $27.59 | $30.71 | $30.71 | 139,796 |
| 2019-08-28 | $31.25 | $31.91 | $29.26 | $29.61 | $29.61 | 144,690 |
| 2019-08-27 | $30.64 | $31.78 | $30.05 | $31.26 | $31.26 | 171,908 |
| 2019-08-26 | $29.60 | $30.98 | $29.43 | $30.49 | $30.49 | 112,278 |
| 2019-08-23 | $29.99 | $30.60 | $28.57 | $29.31 | $29.31 | 63,845 |
| 2019-08-22 | $30.01 | $30.50 | $29.66 | $29.80 | $29.80 | 100,199 |
| 2019-08-21 | $28.96 | $30.00 | $28.51 | $29.82 | $29.82 | 132,992 |
| 2019-08-20 | $28.02 | $29.11 | $27.85 | $28.66 | $28.66 | 159,728 |
| 2019-08-19 | $27.52 | $29.49 | $27.44 | $28.05 | $28.05 | 222,721 |
| 2019-08-16 | $26.74 | $28.32 | $26.58 | $27.46 | $27.46 | 218,102 |
| 2019-08-15 | $25.64 | $27.14 | $25.64 | $26.76 | $26.76 | 172,927 |
| 2019-08-14 | $26.44 | $26.44 | $25.32 | $25.89 | $25.89 | 128,748 |
| 2019-08-13 | $26.00 | $27.09 | $25.75 | $26.76 | $26.76 | 95,540 |
| 2019-08-12 | $26.50 | $27.38 | $25.78 | $26.19 | $26.19 | 216,792 |
| 2019-08-09 | $29.67 | $29.99 | $25.69 | $26.88 | $26.88 | 441,211 |
| 2019-08-08 | $29.65 | $30.49 | $28.78 | $29.82 | $29.82 | 85,580 |
| 2019-08-07 | $27.64 | $29.58 | $27.28 | $29.47 | $29.47 | 62,760 |
| 2019-08-06 | $27.00 | $28.22 | $26.71 | $27.88 | $27.88 | 60,629 |
| 2019-08-05 | $28.11 | $28.11 | $26.64 | $26.90 | $26.90 | 100,611 |
| 2019-08-02 | $29.64 | $30.59 | $27.70 | $28.29 | $28.29 | 148,321 |
| 2019-08-01 | $29.35 | $32.81 | $29.35 | $29.69 | $29.69 | 296,691 |
| 2019-07-31 | $27.86 | $29.50 | $27.43 | $29.35 | $29.35 | 77,811 |
| 2019-07-30 | $28.88 | $29.00 | $27.02 | $27.78 | $27.78 | 97,883 |
| 2019-07-29 | $28.51 | $29.47 | $28.03 | $28.69 | $28.69 | 101,526 |
| 2019-07-26 | $27.03 | $28.94 | $27.00 | $28.37 | $28.37 | 216,703 |
| 2019-07-25 | $28.12 | $28.56 | $26.01 | $26.79 | $26.79 | 116,715 |
| 2019-07-24 | $28.83 | $30.83 | $28.00 | $28.12 | $28.12 | 105,074 |
| 2019-07-23 | $30.64 | $30.66 | $28.25 | $28.83 | $28.83 | 192,942 |
| 2019-07-22 | $27.60 | $30.80 | $27.60 | $30.34 | $30.34 | 296,856 |
| 2019-07-19 | $26.00 | $28.15 | $24.06 | $27.51 | $27.51 | 298,653 |
| 2019-07-18 | $26.21 | $27.00 | $25.51 | $26.00 | $26.00 | 213,303 |
| 2019-07-17 | $26.00 | $26.56 | $25.61 | $26.12 | $26.12 | 109,416 |
| 2019-07-16 | $27.93 | $27.93 | $25.41 | $25.94 | $25.94 | 174,112 |
| 2019-07-15 | $28.50 | $28.73 | $27.10 | $27.84 | $27.84 | 156,056 |
| 2019-07-12 | $29.61 | $29.61 | $28.28 | $28.62 | $28.62 | 235,872 |
| 2019-07-11 | $27.49 | $31.64 | $26.98 | $29.77 | $29.77 | 230,729 |
| 2019-07-10 | $27.58 | $27.95 | $26.84 | $27.60 | $27.60 | 238,872 |
| 2019-07-09 | $28.30 | $28.42 | $27.30 | $27.36 | $27.36 | 94,322 |
| 2019-07-08 | $28.71 | $28.98 | $27.91 | $28.20 | $28.20 | 210,618 |
| 2019-07-05 | $28.61 | $29.15 | $27.25 | $28.99 | $28.99 | 399,918 |
| 2019-07-03 | $27.06 | $29.10 | $27.06 | $28.61 | $28.61 | 2,097,780 |
| 2019-07-02 | $27.26 | $27.55 | $25.50 | $27.04 | $27.04 | 595,465 |
| 2019-07-01 | $27.42 | $27.87 | $26.09 | $27.37 | $27.37 | 325,609 |
| 2019-06-28 | $27.90 | $28.00 | $25.55 | $26.97 | $26.97 | 865,466 |
| 2019-06-27 | $30.61 | $31.20 | $25.36 | $27.55 | $27.55 | 4,986,106 |
BridgeBio Pharma Inc (BBIO) News Headlines
.jpg)
Recent BridgeBio Pharma Inc (BBIO) News
Similar Companies to BridgeBio Pharma Inc (BBIO) 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 |