Beam Therapeutics Inc (BEAM) Exchange: NASDAQ
Data as of May 2, 2025
$20.24 ($0.41) 2.07%
Beam Therapeutics Inc - Daily Information
Click for more stock information on Beam Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.04 |
| Previous Close | $20.24 |
| High | $20.90 |
| Low | $19.94 |
| Adjusted Open | $20.04 |
| Previous Adjusted Close | $20.24 |
| Adjusted High | $20.90 |
| Adjusted Low | $19.94 |
About Beam Therapeutics Inc (BEAM)
Beam Therapeutics is a biotechnology company committed to establishing the leading, fully integrated platform for precision genetic medicines. To achieve this vision, Beam has assembled a platform that includes a suite of gene editing and delivery technologies and is in the process of building internal manufacturing capabilities. Beam’s suite of gene editing technologies is anchored by base editing, a proprietary technology that enables precise, predictable and efficient single base changes, at targeted genomic sequences, without making double-stranded breaks in the DNA. This enables a wide range of potential therapeutic editing strategies that Beam is using to advance a diversified portfolio of base editing programs. Beam is a values-driven organization committed to its people, cutting-edge science, and a vision of providing life-long cures to patients suffering from serious diseases.
Invest in Beam Therapeutics Inc (BEAM)
Historical Stock Data for Beam Therapeutics Inc (BEAM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $20.04 | $20.90 | $19.94 | $20.24 | $20.24 | 1,778,298 |
| 2025-05-01 | $19.94 | $20.58 | $19.31 | $19.83 | $19.83 | 1,605,841 |
| 2025-04-30 | $19.13 | $20.08 | $18.91 | $19.93 | $19.93 | 2,085,216 |
| 2025-04-29 | $19.80 | $20.20 | $19.28 | $19.71 | $19.71 | 1,536,290 |
| 2025-04-28 | $19.59 | $20.17 | $19.36 | $19.80 | $19.80 | 1,269,963 |
| 2025-04-25 | $19.81 | $19.97 | $19.39 | $19.52 | $19.52 | 1,222,475 |
| 2025-04-24 | $19.87 | $20.20 | $19.45 | $20.17 | $20.17 | 1,719,803 |
| 2025-04-23 | $20.00 | $20.81 | $19.85 | $19.87 | $19.87 | 2,121,459 |
| 2025-04-22 | $18.38 | $19.31 | $18.34 | $19.13 | $19.13 | 1,979,605 |
| 2025-04-21 | $16.78 | $19.48 | $16.66 | $18.24 | $18.24 | 3,279,094 |
| 2025-04-17 | $16.58 | $17.20 | $16.49 | $17.00 | $17.00 | 1,136,640 |
| 2025-04-16 | $16.98 | $16.98 | $16.04 | $16.62 | $16.62 | 1,738,779 |
| 2025-04-15 | $16.79 | $17.94 | $16.60 | $17.28 | $17.28 | 1,985,366 |
| 2025-04-14 | $15.99 | $17.21 | $15.75 | $17.00 | $17.00 | 2,891,551 |
| 2025-04-11 | $14.58 | $15.67 | $14.55 | $15.47 | $15.47 | 2,395,665 |
| 2025-04-10 | $15.76 | $15.82 | $13.98 | $14.63 | $14.63 | 3,297,802 |
| 2025-04-09 | $14.17 | $17.04 | $13.54 | $16.37 | $16.37 | 4,941,580 |
| 2025-04-08 | $16.19 | $16.19 | $13.99 | $14.54 | $14.54 | 3,546,409 |
| 2025-04-07 | $14.51 | $16.04 | $13.53 | $15.30 | $15.30 | 4,472,888 |
| 2025-04-04 | $15.83 | $16.67 | $14.72 | $15.27 | $15.27 | 5,485,642 |
| 2025-04-03 | $17.10 | $17.49 | $16.30 | $16.46 | $16.46 | 3,383,353 |
| 2025-04-02 | $17.25 | $19.14 | $17.16 | $18.48 | $18.48 | 2,110,998 |
| 2025-04-01 | $19.45 | $19.45 | $17.55 | $17.64 | $17.64 | 4,371,104 |
| 2025-03-31 | $21.25 | $21.38 | $18.30 | $19.53 | $19.53 | 5,742,389 |
| 2025-03-28 | $22.54 | $22.97 | $21.70 | $22.21 | $22.21 | 2,373,524 |
| 2025-03-27 | $21.85 | $22.62 | $21.60 | $22.19 | $22.19 | 932,881 |
| 2025-03-26 | $23.06 | $23.18 | $21.76 | $21.91 | $21.91 | 1,730,740 |
| 2025-03-25 | $23.91 | $24.05 | $22.64 | $23.22 | $23.22 | 2,394,030 |
| 2025-03-24 | $23.73 | $24.53 | $23.60 | $24.01 | $24.01 | 1,631,777 |
| 2025-03-21 | $22.60 | $23.43 | $22.14 | $23.30 | $23.30 | 2,506,390 |
| 2025-03-20 | $23.17 | $23.75 | $22.61 | $22.87 | $22.87 | 1,702,711 |
| 2025-03-19 | $22.50 | $24.32 | $22.50 | $23.64 | $23.64 | 1,657,539 |
| 2025-03-18 | $23.92 | $24.01 | $22.50 | $22.59 | $22.59 | 1,932,966 |
| 2025-03-17 | $23.91 | $24.79 | $23.10 | $24.52 | $24.52 | 1,885,575 |
| 2025-03-14 | $25.55 | $25.81 | $23.94 | $24.23 | $24.23 | 2,167,102 |
| 2025-03-13 | $27.48 | $28.34 | $24.70 | $25.06 | $25.06 | 1,849,461 |
| 2025-03-12 | $26.91 | $28.49 | $26.77 | $27.42 | $27.42 | 4,303,596 |
| 2025-03-11 | $26.18 | $27.08 | $24.84 | $26.42 | $26.42 | 3,021,220 |
| 2025-03-10 | $27.84 | $28.06 | $24.03 | $25.69 | $25.69 | 8,839,045 |
| 2025-03-07 | $26.89 | $29.05 | $26.54 | $28.48 | $28.48 | 1,329,246 |
| 2025-03-06 | $25.31 | $27.50 | $24.52 | $27.25 | $27.25 | 1,391,517 |
| 2025-03-05 | $26.49 | $26.93 | $25.73 | $26.11 | $26.11 | 1,363,657 |
| 2025-03-04 | $24.15 | $27.43 | $23.63 | $26.44 | $26.44 | 2,292,717 |
| 2025-03-03 | $26.54 | $26.74 | $24.80 | $25.10 | $25.10 | 1,346,442 |
| 2025-02-28 | $26.77 | $27.29 | $25.77 | $26.34 | $26.34 | 1,470,578 |
| 2025-02-27 | $28.22 | $29.21 | $26.98 | $27.11 | $27.11 | 1,194,194 |
| 2025-02-26 | $29.83 | $29.99 | $27.52 | $27.89 | $27.89 | 1,173,286 |
| 2025-02-25 | $32.10 | $32.71 | $29.03 | $29.84 | $29.84 | 2,112,422 |
| 2025-02-24 | $30.61 | $31.84 | $29.16 | $30.79 | $30.79 | 1,834,681 |
| 2025-02-21 | $33.91 | $33.91 | $30.19 | $30.43 | $30.43 | 1,883,868 |
| 2025-02-20 | $34.47 | $34.71 | $32.92 | $33.14 | $33.14 | 1,252,996 |
| 2025-02-19 | $33.14 | $34.82 | $33.12 | $34.09 | $34.09 | 1,581,920 |
| 2025-02-18 | $33.76 | $35.25 | $33.07 | $33.49 | $33.49 | 2,030,714 |
| 2025-02-14 | $29.25 | $34.49 | $28.84 | $32.40 | $32.40 | 3,374,549 |
| 2025-02-13 | $28.99 | $29.22 | $28.02 | $28.61 | $28.61 | 1,173,768 |
| 2025-02-12 | $26.36 | $28.80 | $26.23 | $28.57 | $28.57 | 1,127,815 |
| 2025-02-11 | $25.97 | $26.94 | $25.35 | $26.85 | $26.85 | 780,980 |
| 2025-02-10 | $27.56 | $27.70 | $26.10 | $26.57 | $26.57 | 1,007,545 |
| 2025-02-07 | $27.54 | $27.98 | $26.88 | $27.41 | $27.41 | 1,073,334 |
| 2025-02-06 | $28.08 | $28.95 | $27.52 | $27.65 | $27.65 | 1,497,038 |
| 2025-02-05 | $26.15 | $27.89 | $25.89 | $27.82 | $27.82 | 1,024,093 |
| 2025-02-04 | $25.72 | $26.35 | $25.10 | $25.75 | $25.75 | 774,144 |
| 2025-02-03 | $25.02 | $25.99 | $24.32 | $25.59 | $25.59 | 844,812 |
| 2025-01-31 | $27.35 | $27.79 | $25.55 | $25.92 | $25.92 | 932,494 |
| 2025-01-30 | $26.37 | $27.97 | $26.26 | $27.28 | $27.28 | 1,034,007 |
| 2025-01-29 | $26.10 | $26.79 | $25.03 | $25.91 | $25.91 | 772,423 |
| 2025-01-28 | $25.94 | $26.07 | $24.82 | $25.26 | $25.26 | 609,900 |
| 2025-01-27 | $25.45 | $26.25 | $25.19 | $25.91 | $25.91 | 877,671 |
| 2025-01-24 | $26.22 | $26.76 | $25.50 | $25.98 | $25.98 | 622,189 |
| 2025-01-23 | $26.07 | $26.88 | $25.15 | $26.29 | $26.29 | 1,293,760 |
| 2025-01-22 | $24.43 | $26.55 | $24.02 | $26.39 | $26.39 | 1,164,739 |
| 2025-01-21 | $23.75 | $24.60 | $23.54 | $24.53 | $24.53 | 802,899 |
| 2025-01-17 | $23.86 | $23.95 | $23.23 | $23.44 | $23.44 | 950,823 |
| 2025-01-16 | $23.45 | $23.74 | $22.80 | $23.40 | $23.40 | 896,954 |
| 2025-01-15 | $24.64 | $25.07 | $22.50 | $23.39 | $23.39 | 1,691,337 |
| 2025-01-14 | $25.50 | $25.62 | $22.80 | $23.30 | $23.30 | 2,400,209 |
| 2025-01-13 | $25.43 | $25.68 | $23.75 | $25.54 | $25.54 | 1,076,220 |
| 2025-01-10 | $25.94 | $27.05 | $25.59 | $26.39 | $26.39 | 1,623,428 |
| 2025-01-08 | $26.84 | $27.82 | $25.94 | $26.80 | $26.80 | 1,309,891 |
| 2025-01-07 | $27.02 | $28.39 | $26.65 | $27.08 | $27.08 | 1,820,812 |
| 2025-01-06 | $25.58 | $27.00 | $24.76 | $26.36 | $26.36 | 1,297,199 |
| 2025-01-03 | $24.90 | $26.20 | $24.66 | $25.38 | $25.38 | 892,489 |
| 2025-01-02 | $24.82 | $25.02 | $24.18 | $24.70 | $24.70 | 1,191,870 |
| 2024-12-31 | $25.45 | $25.64 | $24.71 | $24.80 | $24.80 | 650,029 |
| 2024-12-30 | $26.26 | $26.41 | $24.77 | $25.27 | $25.27 | 992,728 |
| 2024-12-27 | $28.57 | $28.75 | $26.42 | $26.59 | $26.59 | 884,487 |
| 2024-12-26 | $28.41 | $29.11 | $27.75 | $28.70 | $28.70 | 577,223 |
| 2024-12-24 | $28.77 | $29.12 | $28.00 | $28.81 | $28.81 | 263,588 |
| 2024-12-23 | $29.25 | $29.52 | $28.30 | $28.70 | $28.70 | 747,063 |
| 2024-12-20 | $26.90 | $29.20 | $26.74 | $29.01 | $29.01 | 2,744,507 |
| 2024-12-19 | $25.99 | $27.20 | $24.96 | $26.85 | $26.85 | 1,673,017 |
| 2024-12-18 | $28.98 | $29.09 | $25.70 | $26.45 | $26.45 | 1,766,456 |
| 2024-12-17 | $28.92 | $29.53 | $28.34 | $28.58 | $28.58 | 1,542,208 |
| 2024-12-16 | $28.09 | $29.16 | $27.70 | $28.93 | $28.93 | 907,260 |
| 2024-12-13 | $27.81 | $28.29 | $27.02 | $27.93 | $27.93 | 879,040 |
| 2024-12-12 | $28.68 | $28.95 | $27.45 | $28.06 | $28.06 | 1,057,484 |
| 2024-12-11 | $30.56 | $30.80 | $27.62 | $28.90 | $28.90 | 1,392,489 |
| 2024-12-10 | $27.73 | $31.00 | $27.60 | $30.20 | $30.20 | 2,301,862 |
| 2024-12-09 | $27.76 | $28.33 | $26.54 | $27.52 | $27.52 | 1,417,442 |
| 2024-12-06 | $25.63 | $28.00 | $25.59 | $26.71 | $26.71 | 1,030,308 |
| 2024-12-05 | $25.58 | $25.97 | $25.08 | $25.32 | $25.32 | 624,935 |
| 2024-12-04 | $26.03 | $27.12 | $25.68 | $26.02 | $26.02 | 660,902 |
| 2024-12-03 | $27.78 | $27.95 | $25.79 | $25.98 | $25.98 | 804,577 |
| 2024-12-02 | $27.33 | $28.63 | $27.00 | $28.30 | $28.30 | 1,037,526 |
| 2024-11-29 | $27.41 | $28.10 | $27.00 | $27.37 | $27.37 | 568,879 |
| 2024-11-27 | $26.09 | $27.30 | $26.09 | $27.20 | $27.20 | 646,935 |
| 2024-11-26 | $26.47 | $27.19 | $25.09 | $25.84 | $25.84 | 716,259 |
| 2024-11-25 | $25.94 | $26.90 | $25.59 | $26.65 | $26.65 | 1,217,402 |
| 2024-11-22 | $23.60 | $25.43 | $23.18 | $25.05 | $25.05 | 1,187,302 |
| 2024-11-21 | $24.53 | $24.71 | $23.33 | $23.58 | $23.58 | 1,010,234 |
| 2024-11-20 | $25.25 | $25.87 | $24.39 | $24.49 | $24.49 | 1,212,155 |
| 2024-11-19 | $23.75 | $25.39 | $23.67 | $25.29 | $25.29 | 1,154,027 |
| 2024-11-18 | $24.80 | $25.05 | $23.72 | $24.12 | $24.12 | 1,281,327 |
| 2024-11-15 | $26.44 | $26.44 | $23.62 | $24.05 | $24.05 | 2,258,990 |
| 2024-11-14 | $27.55 | $27.82 | $26.20 | $26.31 | $26.31 | 918,334 |
| 2024-11-13 | $28.22 | $28.91 | $27.15 | $27.50 | $27.50 | 822,506 |
| 2024-11-12 | $29.69 | $30.66 | $27.38 | $27.94 | $27.94 | 1,590,141 |
| 2024-11-11 | $27.58 | $32.29 | $27.50 | $30.35 | $30.35 | 1,852,654 |
| 2024-11-08 | $25.88 | $27.38 | $25.68 | $27.06 | $27.06 | 1,266,095 |
| 2024-11-07 | $26.56 | $27.17 | $25.60 | $26.10 | $26.10 | 917,316 |
| 2024-11-06 | $26.00 | $27.30 | $25.24 | $26.62 | $26.62 | 2,020,878 |
| 2024-11-05 | $21.62 | $24.79 | $21.46 | $23.93 | $23.93 | 2,301,706 |
| 2024-11-04 | $22.75 | $24.95 | $22.52 | $24.36 | $24.36 | 1,388,907 |
| 2024-11-01 | $22.30 | $23.11 | $22.05 | $22.93 | $22.93 | 778,406 |
| 2024-10-31 | $22.61 | $22.61 | $21.86 | $21.91 | $21.91 | 1,127,645 |
| 2024-10-30 | $21.93 | $22.70 | $21.79 | $22.50 | $22.50 | 850,336 |
| 2024-10-29 | $22.35 | $22.35 | $21.85 | $22.17 | $22.17 | 619,016 |
| 2024-10-28 | $21.90 | $22.74 | $21.68 | $22.35 | $22.35 | 569,394 |
| 2024-10-25 | $22.18 | $22.32 | $21.50 | $21.55 | $21.55 | 1,960,123 |
| 2024-10-24 | $22.04 | $22.14 | $21.14 | $22.09 | $22.09 | 927,198 |
| 2024-10-23 | $22.63 | $22.76 | $21.76 | $21.82 | $21.82 | 1,394,522 |
| 2024-10-22 | $23.00 | $23.09 | $22.44 | $22.74 | $22.74 | 969,631 |
| 2024-10-21 | $23.36 | $23.46 | $22.67 | $23.15 | $23.15 | 1,025,939 |
| 2024-10-18 | $24.40 | $24.49 | $23.15 | $23.65 | $23.65 | 1,175,291 |
| 2024-10-17 | $26.16 | $26.43 | $23.68 | $24.35 | $24.35 | 1,619,758 |
| 2024-10-16 | $26.30 | $27.42 | $25.75 | $26.69 | $26.69 | 1,467,036 |
| 2024-10-15 | $26.60 | $26.87 | $25.98 | $26.34 | $26.34 | 876,977 |
| 2024-10-14 | $24.65 | $26.88 | $24.53 | $26.59 | $26.59 | 1,370,911 |
| 2024-10-11 | $22.72 | $24.87 | $22.72 | $24.72 | $24.72 | 882,870 |
| 2024-10-10 | $23.05 | $23.34 | $22.67 | $23.03 | $23.03 | 513,740 |
| 2024-10-09 | $23.22 | $23.72 | $22.70 | $23.44 | $23.44 | 489,058 |
| 2024-10-08 | $23.30 | $23.53 | $22.95 | $23.26 | $23.26 | 524,298 |
| 2024-10-07 | $23.17 | $23.51 | $22.99 | $23.39 | $23.39 | 826,222 |
| 2024-10-04 | $23.50 | $23.73 | $22.95 | $23.41 | $23.41 | 477,400 |
| 2024-10-03 | $23.17 | $23.44 | $22.48 | $22.94 | $22.94 | 700,385 |
| 2024-10-02 | $23.28 | $23.60 | $23.05 | $23.50 | $23.50 | 610,986 |
| 2024-10-01 | $24.40 | $24.40 | $23.12 | $23.41 | $23.41 | 909,537 |
| 2024-09-30 | $24.94 | $25.24 | $24.22 | $24.50 | $24.50 | 845,783 |
| 2024-09-27 | $25.60 | $25.78 | $24.73 | $25.05 | $25.05 | 654,144 |
| 2024-09-26 | $25.19 | $25.95 | $24.64 | $25.12 | $25.12 | 489,378 |
| 2024-09-25 | $24.76 | $25.35 | $24.25 | $24.50 | $24.50 | 861,167 |
| 2024-09-24 | $24.74 | $24.85 | $24.21 | $24.77 | $24.77 | 1,047,186 |
| 2024-09-23 | $25.81 | $25.83 | $24.47 | $24.72 | $24.72 | 1,034,030 |
| 2024-09-20 | $25.62 | $26.00 | $25.28 | $25.65 | $25.65 | 1,927,453 |
| 2024-09-19 | $26.66 | $26.67 | $25.87 | $26.04 | $26.04 | 633,823 |
| 2024-09-18 | $25.34 | $27.04 | $24.96 | $25.51 | $25.51 | 787,688 |
| 2024-09-17 | $26.13 | $26.58 | $25.18 | $25.58 | $25.58 | 831,429 |
| 2024-09-16 | $26.39 | $26.54 | $25.49 | $25.62 | $25.62 | 590,859 |
| 2024-09-13 | $24.88 | $26.34 | $24.72 | $26.30 | $26.30 | 944,750 |
| 2024-09-12 | $24.23 | $24.67 | $23.45 | $24.40 | $24.40 | 531,548 |
| 2024-09-11 | $23.65 | $24.17 | $23.18 | $24.12 | $24.12 | 503,700 |
| 2024-09-10 | $23.37 | $23.90 | $23.06 | $23.65 | $23.65 | 457,118 |
| 2024-09-09 | $23.32 | $23.86 | $23.17 | $23.40 | $23.40 | 681,754 |
| 2024-09-06 | $24.29 | $24.58 | $23.07 | $23.31 | $23.31 | 777,634 |
| 2024-09-05 | $24.22 | $24.76 | $23.91 | $24.18 | $24.18 | 369,916 |
| 2024-09-04 | $24.32 | $24.84 | $23.85 | $24.08 | $24.08 | 531,540 |
| 2024-09-03 | $26.34 | $27.17 | $24.37 | $24.40 | $24.40 | 679,789 |
| 2024-08-30 | $27.04 | $27.26 | $26.16 | $26.68 | $26.68 | 389,979 |
| 2024-08-29 | $26.39 | $27.71 | $26.17 | $26.84 | $26.84 | 461,089 |
| 2024-08-28 | $26.03 | $26.30 | $25.49 | $26.05 | $26.05 | 466,000 |
| 2024-08-27 | $26.91 | $27.12 | $25.26 | $26.29 | $26.29 | 702,622 |
| 2024-08-26 | $27.17 | $27.40 | $26.45 | $27.11 | $27.11 | 663,746 |
| 2024-08-23 | $24.87 | $26.86 | $24.28 | $26.81 | $26.81 | 1,421,479 |
| 2024-08-22 | $25.65 | $25.65 | $24.45 | $24.52 | $24.52 | 499,623 |
| 2024-08-21 | $24.70 | $25.73 | $24.43 | $25.49 | $25.49 | 478,638 |
| 2024-08-20 | $25.00 | $25.41 | $24.42 | $24.53 | $24.53 | 592,597 |
| 2024-08-19 | $24.51 | $25.70 | $24.40 | $25.00 | $25.00 | 1,310,114 |
| 2024-08-16 | $24.73 | $25.05 | $24.02 | $24.43 | $24.43 | 603,564 |
| 2024-08-15 | $23.94 | $25.11 | $23.90 | $24.86 | $24.86 | 722,119 |
| 2024-08-14 | $24.35 | $24.44 | $23.22 | $23.36 | $23.36 | 707,058 |
| 2024-08-13 | $24.04 | $24.43 | $23.68 | $24.34 | $24.34 | 521,125 |
| 2024-08-12 | $24.51 | $24.51 | $23.72 | $23.98 | $23.98 | 808,709 |
| 2024-08-09 | $24.95 | $25.29 | $24.15 | $24.46 | $24.46 | 522,403 |
| 2024-08-08 | $25.03 | $25.22 | $24.38 | $24.91 | $24.91 | 524,442 |
| 2024-08-07 | $25.51 | $25.99 | $24.37 | $24.46 | $24.46 | 1,170,412 |
| 2024-08-06 | $25.65 | $26.29 | $24.60 | $25.52 | $25.52 | 1,205,195 |
| 2024-08-05 | $24.75 | $26.59 | $23.17 | $25.61 | $25.61 | 1,499,672 |
| 2024-08-02 | $28.65 | $28.79 | $26.55 | $27.43 | $27.43 | 1,372,071 |
| 2024-08-01 | $31.12 | $31.67 | $29.76 | $30.31 | $30.31 | 1,294,654 |
| 2024-07-31 | $31.78 | $32.92 | $31.03 | $31.64 | $31.64 | 877,606 |
| 2024-07-30 | $32.00 | $32.63 | $31.39 | $31.60 | $31.60 | 1,027,276 |
| 2024-07-29 | $33.33 | $33.47 | $31.21 | $32.04 | $32.04 | 1,193,710 |
| 2024-07-26 | $32.72 | $34.09 | $32.35 | $33.14 | $33.14 | 1,086,195 |
| 2024-07-25 | $29.88 | $33.43 | $29.88 | $32.17 | $32.17 | 3,024,933 |
| 2024-07-24 | $29.89 | $30.97 | $29.21 | $29.81 | $29.81 | 1,349,434 |
| 2024-07-23 | $27.80 | $30.83 | $27.30 | $30.32 | $30.32 | 1,948,755 |
| 2024-07-22 | $26.29 | $27.25 | $25.56 | $27.05 | $27.05 | 1,434,761 |
| 2024-07-19 | $25.50 | $25.98 | $24.69 | $25.94 | $25.94 | 2,870,711 |
| 2024-07-18 | $26.84 | $27.47 | $25.41 | $25.46 | $25.46 | 1,760,150 |
| 2024-07-17 | $26.76 | $27.52 | $26.40 | $26.93 | $26.93 | 1,328,571 |
| 2024-07-16 | $25.85 | $27.45 | $25.83 | $27.29 | $27.29 | 2,147,504 |
| 2024-07-15 | $25.59 | $25.66 | $24.30 | $25.62 | $25.62 | 1,750,463 |
| 2024-07-12 | $26.31 | $27.62 | $25.81 | $26.88 | $26.88 | 969,877 |
| 2024-07-11 | $24.80 | $26.80 | $24.71 | $25.88 | $25.88 | 1,398,472 |
| 2024-07-10 | $23.92 | $24.41 | $23.62 | $23.96 | $23.96 | 718,435 |
| 2024-07-09 | $23.71 | $24.05 | $23.36 | $23.84 | $23.84 | 540,596 |
| 2024-07-08 | $23.43 | $24.21 | $23.18 | $23.85 | $23.85 | 817,170 |
| 2024-07-05 | $23.44 | $23.44 | $22.63 | $23.08 | $23.08 | 596,674 |
| 2024-07-03 | $23.03 | $23.90 | $22.72 | $23.48 | $23.48 | 718,726 |
| 2024-07-02 | $22.90 | $23.00 | $22.25 | $22.57 | $22.57 | 881,176 |
| 2024-07-01 | $23.45 | $24.28 | $22.96 | $23.05 | $23.05 | 903,735 |
| 2024-06-28 | $24.17 | $24.17 | $22.88 | $23.43 | $23.43 | 4,059,772 |
| 2024-06-27 | $24.93 | $24.93 | $23.95 | $23.98 | $23.98 | 1,070,692 |
| 2024-06-26 | $24.07 | $24.96 | $23.73 | $24.84 | $24.84 | 1,406,133 |
| 2024-06-25 | $24.80 | $24.80 | $24.01 | $24.25 | $24.25 | 920,470 |
| 2024-06-24 | $23.21 | $25.08 | $23.17 | $24.83 | $24.83 | 1,935,152 |
| 2024-06-21 | $23.08 | $23.50 | $22.32 | $22.94 | $22.94 | 2,328,711 |
| 2024-06-20 | $23.17 | $23.47 | $22.66 | $23.04 | $23.04 | 1,460,399 |
| 2024-06-18 | $23.94 | $24.01 | $22.82 | $23.17 | $23.17 | 2,157,956 |
| 2024-06-17 | $24.56 | $24.85 | $23.91 | $24.03 | $24.03 | 1,539,978 |
| 2024-06-14 | $24.81 | $25.41 | $24.60 | $24.87 | $24.87 | 1,769,124 |
| 2024-06-13 | $25.98 | $26.53 | $25.05 | $25.24 | $25.24 | 1,781,172 |
| 2024-06-12 | $26.00 | $27.76 | $25.71 | $26.06 | $26.06 | 3,693,400 |
| 2024-06-11 | $24.05 | $25.28 | $23.54 | $24.86 | $24.86 | 1,689,341 |
| 2024-06-10 | $22.80 | $24.43 | $22.18 | $24.40 | $24.40 | 1,126,738 |
| 2024-06-07 | $23.53 | $23.98 | $22.97 | $23.21 | $23.21 | 647,458 |
| 2024-06-06 | $24.30 | $24.60 | $23.89 | $24.07 | $24.07 | 537,274 |
| 2024-06-05 | $24.47 | $25.11 | $23.81 | $24.49 | $24.49 | 576,121 |
| 2024-06-04 | $24.09 | $25.49 | $23.97 | $24.34 | $24.34 | 640,751 |
| 2024-06-03 | $24.15 | $25.43 | $23.88 | $24.38 | $24.38 | 1,543,798 |
| 2024-05-31 | $24.13 | $24.40 | $23.58 | $23.82 | $23.82 | 948,776 |
| 2024-05-30 | $24.05 | $24.39 | $23.57 | $24.09 | $24.09 | 1,224,381 |
| 2024-05-29 | $23.49 | $23.80 | $22.65 | $23.68 | $23.68 | 845,182 |
| 2024-05-28 | $24.54 | $24.69 | $23.56 | $24.22 | $24.22 | 755,403 |
| 2024-05-24 | $24.09 | $24.50 | $23.72 | $24.32 | $24.32 | 385,361 |
| 2024-05-23 | $24.91 | $24.91 | $23.57 | $24.01 | $24.01 | 912,742 |
| 2024-05-22 | $24.53 | $25.57 | $24.28 | $24.88 | $24.88 | 839,111 |
| 2024-05-21 | $24.71 | $25.58 | $24.63 | $24.80 | $24.80 | 971,795 |
| 2024-05-20 | $24.78 | $25.18 | $24.15 | $24.84 | $24.84 | 565,214 |
| 2024-05-17 | $23.76 | $24.86 | $23.24 | $24.62 | $24.62 | 1,332,156 |
| 2024-05-16 | $24.04 | $24.60 | $23.35 | $23.79 | $23.79 | 683,979 |
| 2024-05-15 | $24.81 | $25.64 | $23.97 | $24.11 | $24.11 | 902,406 |
| 2024-05-14 | $24.88 | $26.15 | $23.66 | $23.81 | $23.81 | 1,437,780 |
| 2024-05-13 | $21.82 | $24.12 | $21.81 | $24.02 | $24.02 | 1,766,463 |
| 2024-05-10 | $22.78 | $22.89 | $21.18 | $21.26 | $21.26 | 1,366,593 |
| 2024-05-09 | $22.24 | $22.82 | $22.02 | $22.54 | $22.54 | 1,185,555 |
| 2024-05-08 | $21.71 | $22.27 | $21.63 | $22.24 | $22.24 | 1,020,211 |
| 2024-05-07 | $22.76 | $22.93 | $21.67 | $22.53 | $22.53 | 1,287,476 |
| 2024-05-06 | $23.34 | $23.71 | $22.66 | $22.78 | $22.78 | 926,235 |
| 2024-05-03 | $23.64 | $24.60 | $22.94 | $23.13 | $23.13 | 1,226,247 |
| 2024-05-02 | $22.08 | $23.06 | $22.00 | $22.72 | $22.72 | 1,102,682 |
| 2024-05-01 | $21.27 | $22.83 | $21.01 | $21.74 | $21.74 | 1,498,108 |
| 2024-04-30 | $21.56 | $21.91 | $21.08 | $21.22 | $21.22 | 1,448,238 |
| 2024-04-29 | $21.75 | $22.68 | $21.52 | $22.05 | $22.05 | 912,368 |
| 2024-04-26 | $21.74 | $21.95 | $21.11 | $21.38 | $21.38 | 1,242,944 |
| 2024-04-25 | $22.00 | $22.55 | $20.84 | $21.60 | $21.60 | 1,742,568 |
| 2024-04-24 | $23.56 | $23.85 | $22.63 | $22.74 | $22.74 | 1,110,291 |
| 2024-04-23 | $24.04 | $25.47 | $23.44 | $23.47 | $23.47 | 1,400,065 |
| 2024-04-22 | $24.27 | $24.27 | $23.21 | $24.10 | $24.10 | 2,434,712 |
| 2024-04-19 | $24.14 | $24.94 | $23.64 | $23.90 | $23.90 | 4,536,965 |
| 2024-04-18 | $24.19 | $24.78 | $24.05 | $24.31 | $24.31 | 1,714,242 |
| 2024-04-17 | $26.06 | $26.14 | $24.14 | $24.31 | $24.31 | 1,443,197 |
| 2024-04-16 | $25.23 | $25.90 | $24.84 | $25.70 | $25.70 | 1,676,103 |
| 2024-04-15 | $26.20 | $26.42 | $25.14 | $25.70 | $25.70 | 2,234,343 |
| 2024-04-12 | $26.99 | $26.99 | $25.52 | $25.93 | $25.93 | 1,299,267 |
| 2024-04-11 | $27.49 | $27.52 | $26.67 | $27.27 | $27.27 | 1,069,247 |
| 2024-04-10 | $27.52 | $27.69 | $26.69 | $27.06 | $27.06 | 3,283,951 |
| 2024-04-09 | $28.86 | $29.34 | $28.20 | $29.32 | $29.32 | 774,048 |
| 2024-04-08 | $28.36 | $28.86 | $28.01 | $28.81 | $28.81 | 767,900 |
| 2024-04-05 | $28.51 | $28.74 | $28.03 | $28.20 | $28.20 | 1,505,894 |
| 2024-04-04 | $29.75 | $30.12 | $28.90 | $29.03 | $29.03 | 875,050 |
| 2024-04-03 | $30.18 | $30.72 | $29.59 | $29.68 | $29.68 | 1,164,897 |
| 2024-04-02 | $30.65 | $31.00 | $30.00 | $30.55 | $30.55 | 1,896,056 |
| 2024-04-01 | $32.90 | $32.99 | $31.61 | $32.66 | $32.66 | 936,013 |
| 2024-03-28 | $34.08 | $34.17 | $32.92 | $33.04 | $33.04 | 1,329,102 |
| 2024-03-27 | $33.56 | $34.20 | $32.80 | $33.96 | $33.96 | 780,496 |
| 2024-03-26 | $34.31 | $34.68 | $33.19 | $33.22 | $33.22 | 578,406 |
| 2024-03-25 | $33.67 | $34.35 | $33.35 | $33.69 | $33.69 | 409,698 |
| 2024-03-22 | $34.90 | $34.99 | $33.38 | $33.63 | $33.63 | 689,042 |
| 2024-03-21 | $35.51 | $36.75 | $34.50 | $34.95 | $34.95 | 1,154,781 |
| 2024-03-20 | $34.53 | $35.73 | $33.77 | $34.87 | $34.87 | 1,063,136 |
| 2024-03-19 | $33.85 | $35.16 | $33.37 | $34.84 | $34.84 | 947,464 |
| 2024-03-18 | $35.40 | $35.72 | $34.03 | $34.07 | $34.07 | 930,519 |
| 2024-03-15 | $34.04 | $35.45 | $33.50 | $35.41 | $35.41 | 3,022,638 |
| 2024-03-14 | $37.06 | $37.42 | $33.85 | $34.61 | $34.61 | 1,734,813 |
| 2024-03-13 | $35.60 | $37.49 | $35.00 | $37.37 | $37.37 | 1,047,475 |
| 2024-03-12 | $37.23 | $37.23 | $35.33 | $35.80 | $35.80 | 1,727,380 |
| 2024-03-11 | $37.10 | $38.37 | $36.33 | $36.57 | $36.57 | 957,357 |
| 2024-03-08 | $37.91 | $38.99 | $36.88 | $37.53 | $37.53 | 734,417 |
| 2024-03-07 | $38.43 | $39.14 | $36.78 | $36.96 | $36.96 | 924,665 |
| 2024-03-06 | $39.76 | $40.09 | $37.51 | $38.28 | $38.28 | 1,041,787 |
| 2024-03-05 | $37.13 | $38.86 | $37.10 | $38.51 | $38.51 | 1,057,011 |
| 2024-03-04 | $40.48 | $40.65 | $38.03 | $38.24 | $38.24 | 1,061,325 |
| 2024-03-01 | $40.01 | $41.26 | $39.11 | $39.84 | $39.84 | 1,503,107 |
| 2024-02-29 | $45.00 | $45.05 | $38.92 | $39.49 | $39.49 | 2,390,407 |
| 2024-02-28 | $44.85 | $45.79 | $42.65 | $43.61 | $43.61 | 2,292,084 |
| 2024-02-27 | $39.75 | $49.50 | $38.52 | $45.07 | $45.07 | 7,426,810 |
| 2024-02-26 | $33.85 | $36.02 | $33.78 | $35.80 | $35.80 | 1,476,615 |
| 2024-02-23 | $33.36 | $34.66 | $33.28 | $33.99 | $33.99 | 1,008,646 |
| 2024-02-22 | $31.84 | $33.87 | $31.40 | $33.54 | $33.54 | 1,224,252 |
| 2024-02-21 | $31.22 | $32.16 | $30.68 | $31.76 | $31.76 | 803,589 |
| 2024-02-20 | $32.35 | $33.14 | $31.33 | $31.80 | $31.80 | 869,697 |
| 2024-02-16 | $32.40 | $33.75 | $32.26 | $32.90 | $32.90 | 1,429,833 |
| 2024-02-15 | $31.91 | $34.22 | $31.70 | $33.02 | $33.02 | 1,811,304 |
| 2024-02-14 | $30.84 | $31.71 | $29.75 | $31.29 | $31.29 | 2,598,038 |
| 2024-02-13 | $31.15 | $31.61 | $29.52 | $29.98 | $29.98 | 2,194,843 |
| 2024-02-12 | $28.75 | $33.56 | $28.75 | $33.40 | $33.40 | 2,547,189 |
| 2024-02-09 | $28.45 | $29.54 | $28.03 | $29.05 | $29.05 | 923,900 |
| 2024-02-08 | $27.55 | $28.45 | $27.35 | $28.11 | $28.11 | 744,079 |
| 2024-02-07 | $27.76 | $27.85 | $26.84 | $27.57 | $27.57 | 703,773 |
| 2024-02-06 | $25.86 | $27.96 | $25.36 | $27.88 | $27.88 | 1,058,152 |
| 2024-02-05 | $25.23 | $26.06 | $24.14 | $25.93 | $25.93 | 1,089,923 |
| 2024-02-02 | $25.46 | $26.28 | $24.01 | $25.92 | $25.92 | 1,373,656 |
| 2024-02-01 | $24.56 | $26.78 | $24.08 | $26.43 | $26.43 | 1,322,409 |
| 2024-01-31 | $25.58 | $26.03 | $24.27 | $24.40 | $24.40 | 1,456,849 |
| 2024-01-30 | $28.10 | $28.10 | $25.79 | $25.84 | $25.84 | 1,582,503 |
| 2024-01-29 | $26.05 | $28.50 | $24.65 | $28.29 | $28.29 | 2,134,381 |
| 2024-01-26 | $25.23 | $25.61 | $24.18 | $24.29 | $24.29 | 839,048 |
| 2024-01-25 | $25.06 | $25.86 | $24.77 | $24.92 | $24.92 | 762,502 |
| 2024-01-24 | $25.47 | $25.70 | $24.73 | $24.76 | $24.76 | 952,676 |
| 2024-01-23 | $25.25 | $25.48 | $24.32 | $25.00 | $25.00 | 4,643,258 |
| 2024-01-22 | $24.02 | $25.75 | $23.82 | $24.76 | $24.76 | 1,150,842 |
| 2024-01-19 | $23.46 | $23.99 | $22.75 | $23.69 | $23.69 | 748,380 |
| 2024-01-18 | $24.39 | $24.40 | $23.08 | $23.46 | $23.46 | 665,837 |
| 2024-01-17 | $24.34 | $24.79 | $23.56 | $24.13 | $24.13 | 787,657 |
| 2024-01-16 | $25.28 | $25.69 | $24.41 | $25.10 | $25.10 | 902,494 |
| 2024-01-12 | $26.26 | $27.08 | $25.48 | $25.60 | $25.60 | 993,244 |
| 2024-01-11 | $26.41 | $26.66 | $25.79 | $26.08 | $26.08 | 1,267,021 |
| 2024-01-10 | $27.84 | $28.05 | $26.51 | $27.08 | $27.08 | 1,112,425 |
| 2024-01-09 | $27.43 | $28.54 | $27.12 | $27.96 | $27.96 | 1,221,750 |
| 2024-01-08 | $25.84 | $28.10 | $25.38 | $27.86 | $27.86 | 1,198,812 |
| 2024-01-05 | $25.65 | $26.23 | $24.90 | $26.07 | $26.07 | 1,019,477 |
| 2024-01-04 | $25.79 | $26.44 | $25.50 | $26.02 | $26.02 | 565,863 |
| 2024-01-03 | $26.80 | $26.90 | $25.50 | $25.82 | $25.82 | 776,445 |
| 2024-01-02 | $26.95 | $28.77 | $26.07 | $27.41 | $27.41 | 947,444 |
| 2023-12-29 | $29.35 | $29.50 | $27.13 | $27.22 | $27.22 | 1,328,648 |
| 2023-12-28 | $29.10 | $29.89 | $28.56 | $29.43 | $29.43 | 1,186,179 |
| 2023-12-27 | $30.18 | $30.62 | $28.68 | $29.08 | $29.08 | 1,134,945 |
| 2023-12-26 | $29.90 | $30.40 | $29.43 | $29.82 | $29.82 | 1,140,196 |
| 2023-12-22 | $28.53 | $30.09 | $28.26 | $29.48 | $29.48 | 1,030,640 |
| 2023-12-21 | $28.35 | $29.18 | $27.39 | $28.07 | $28.07 | 4,318,880 |
| 2023-12-20 | $29.40 | $30.05 | $27.56 | $27.63 | $27.63 | 1,303,061 |
| 2023-12-19 | $27.81 | $30.09 | $27.79 | $29.51 | $29.51 | 1,317,268 |
| 2023-12-18 | $28.40 | $29.01 | $27.42 | $27.45 | $27.45 | 810,891 |
| 2023-12-15 | $29.39 | $29.98 | $28.17 | $28.42 | $28.42 | 1,845,041 |
| 2023-12-14 | $29.30 | $30.24 | $28.90 | $29.79 | $29.79 | 1,766,605 |
| 2023-12-13 | $25.73 | $28.37 | $25.08 | $28.28 | $28.28 | 1,523,875 |
| 2023-12-12 | $26.58 | $26.67 | $25.69 | $26.04 | $26.04 | 913,277 |
| 2023-12-11 | $26.23 | $26.95 | $24.99 | $26.65 | $26.65 | 1,381,613 |
| 2023-12-08 | $27.49 | $28.79 | $26.29 | $26.40 | $26.40 | 1,780,125 |
| 2023-12-07 | $28.71 | $29.31 | $28.31 | $28.75 | $28.75 | 727,915 |
| 2023-12-06 | $28.89 | $29.86 | $28.27 | $28.67 | $28.67 | 840,758 |
| 2023-12-05 | $29.10 | $29.36 | $28.10 | $28.25 | $28.25 | 727,534 |
| 2023-12-04 | $29.42 | $30.29 | $28.32 | $29.56 | $29.56 | 947,108 |
| 2023-12-01 | $27.92 | $29.61 | $27.04 | $29.57 | $29.57 | 1,133,616 |
| 2023-11-30 | $29.05 | $29.51 | $27.65 | $28.08 | $28.08 | 1,210,694 |
| 2023-11-29 | $30.14 | $30.21 | $28.42 | $28.59 | $28.59 | 1,456,443 |
| 2023-11-28 | $29.10 | $29.90 | $28.23 | $29.77 | $29.77 | 1,060,389 |
| 2023-11-27 | $29.38 | $29.40 | $27.65 | $29.16 | $29.16 | 1,231,445 |
| 2023-11-24 | $29.52 | $30.47 | $29.40 | $29.67 | $29.67 | 727,819 |
| 2023-11-22 | $28.68 | $29.84 | $28.24 | $29.47 | $29.47 | 1,350,689 |
| 2023-11-21 | $30.19 | $30.32 | $27.94 | $27.95 | $27.95 | 1,785,142 |
| 2023-11-20 | $27.83 | $31.09 | $27.59 | $30.76 | $30.76 | 3,530,458 |
| 2023-11-17 | $25.06 | $27.91 | $24.85 | $27.47 | $27.47 | 2,617,174 |
| 2023-11-16 | $25.26 | $25.33 | $24.18 | $24.79 | $24.79 | 1,157,312 |
| 2023-11-15 | $24.75 | $26.20 | $24.58 | $25.15 | $25.15 | 1,805,558 |
| 2023-11-14 | $23.69 | $24.68 | $22.49 | $24.55 | $24.55 | 2,133,063 |
| 2023-11-13 | $21.17 | $21.96 | $18.85 | $21.94 | $21.94 | 3,288,542 |
| 2023-11-10 | $22.30 | $22.92 | $21.61 | $22.16 | $22.16 | 1,147,694 |
| 2023-11-09 | $23.18 | $23.45 | $22.02 | $22.21 | $22.21 | 1,307,813 |
| 2023-11-08 | $24.71 | $24.82 | $22.58 | $22.90 | $22.90 | 1,939,487 |
| 2023-11-07 | $23.73 | $25.20 | $23.29 | $24.99 | $24.99 | 1,449,710 |
| 2023-11-06 | $24.78 | $24.92 | $23.25 | $23.30 | $23.30 | 1,333,475 |
| 2023-11-03 | $22.20 | $24.79 | $21.97 | $24.49 | $24.49 | 2,400,293 |
| 2023-11-02 | $21.33 | $22.43 | $21.04 | $21.44 | $21.44 | 1,517,094 |
| 2023-11-01 | $21.39 | $21.60 | $20.50 | $21.04 | $21.04 | 1,839,702 |
| 2023-10-31 | $20.58 | $22.08 | $19.25 | $21.14 | $21.14 | 3,498,923 |
| 2023-10-30 | $18.70 | $19.41 | $18.18 | $19.11 | $19.11 | 1,244,465 |
| 2023-10-27 | $19.75 | $19.75 | $18.44 | $18.62 | $18.62 | 1,410,016 |
| 2023-10-26 | $19.51 | $20.07 | $19.33 | $19.59 | $19.59 | 1,340,084 |
| 2023-10-25 | $19.27 | $19.62 | $18.91 | $19.34 | $19.34 | 1,266,626 |
| 2023-10-24 | $19.54 | $20.22 | $19.36 | $19.53 | $19.53 | 1,342,899 |
| 2023-10-23 | $17.45 | $19.25 | $16.95 | $19.10 | $19.10 | 2,167,900 |
| 2023-10-20 | $17.76 | $18.34 | $16.95 | $17.69 | $17.69 | 2,039,760 |
| 2023-10-19 | $20.40 | $20.46 | $17.76 | $18.36 | $18.36 | 2,527,892 |
| 2023-10-18 | $22.06 | $22.22 | $20.71 | $20.80 | $20.80 | 892,967 |
| 2023-10-17 | $22.02 | $22.53 | $21.73 | $22.27 | $22.27 | 621,922 |
| 2023-10-16 | $22.16 | $22.43 | $21.27 | $22.31 | $22.31 | 630,624 |
| 2023-10-13 | $21.33 | $22.34 | $20.96 | $22.26 | $22.26 | 744,025 |
| 2023-10-12 | $22.17 | $22.17 | $20.90 | $21.21 | $21.21 | 770,758 |
| 2023-10-11 | $22.35 | $22.99 | $21.72 | $22.31 | $22.31 | 659,091 |
| 2023-10-10 | $21.93 | $22.77 | $21.87 | $22.28 | $22.28 | 614,823 |
| 2023-10-09 | $21.17 | $22.11 | $20.81 | $21.92 | $21.92 | 923,523 |
| 2023-10-06 | $21.83 | $22.19 | $21.15 | $21.43 | $21.43 | 878,990 |
| 2023-10-05 | $21.41 | $22.59 | $21.12 | $22.26 | $22.26 | 1,010,399 |
| 2023-10-04 | $22.47 | $22.60 | $21.02 | $21.54 | $21.54 | 965,748 |
| 2023-10-03 | $21.24 | $22.40 | $21.02 | $22.39 | $22.39 | 975,379 |
| 2023-10-02 | $24.00 | $24.00 | $21.18 | $21.50 | $21.50 | 1,326,405 |
| 2023-09-29 | $24.46 | $24.68 | $23.77 | $24.05 | $24.05 | 903,775 |
| 2023-09-28 | $24.25 | $24.38 | $23.48 | $24.02 | $24.02 | 679,486 |
| 2023-09-27 | $23.79 | $24.48 | $23.46 | $24.26 | $24.26 | 748,523 |
| 2023-09-26 | $22.80 | $24.28 | $22.80 | $23.60 | $23.60 | 895,210 |
| 2023-09-25 | $23.62 | $23.62 | $22.52 | $23.01 | $23.01 | 793,585 |
| 2023-09-22 | $25.37 | $25.54 | $23.74 | $23.76 | $23.76 | 939,799 |
| 2023-09-21 | $25.00 | $25.12 | $24.19 | $24.96 | $24.96 | 1,328,170 |
| 2023-09-20 | $24.71 | $25.92 | $24.50 | $25.23 | $25.23 | 784,546 |
| 2023-09-19 | $24.27 | $24.68 | $23.79 | $24.50 | $24.50 | 589,745 |
| 2023-09-18 | $24.97 | $25.02 | $24.19 | $24.31 | $24.31 | 888,740 |
| 2023-09-15 | $25.14 | $25.40 | $24.91 | $25.05 | $25.05 | 2,097,377 |
| 2023-09-14 | $25.17 | $25.46 | $24.88 | $25.14 | $25.14 | 679,410 |
| 2023-09-13 | $26.00 | $26.33 | $24.93 | $25.03 | $25.03 | 1,096,329 |
| 2023-09-12 | $26.25 | $26.92 | $26.09 | $26.18 | $26.18 | 839,515 |
| 2023-09-11 | $25.69 | $26.40 | $25.57 | $26.10 | $26.10 | 883,654 |
| 2023-09-08 | $25.27 | $25.56 | $24.90 | $25.55 | $25.55 | 780,370 |
| 2023-09-07 | $24.27 | $25.56 | $24.10 | $25.15 | $25.15 | 1,049,332 |
| 2023-09-06 | $23.81 | $24.68 | $23.65 | $24.66 | $24.66 | 787,819 |
| 2023-09-05 | $23.33 | $23.73 | $22.94 | $23.68 | $23.68 | 856,437 |
| 2023-09-01 | $23.38 | $23.90 | $23.26 | $23.46 | $23.46 | 600,559 |
| 2023-08-31 | $23.49 | $23.69 | $23.03 | $23.18 | $23.18 | 758,569 |
| 2023-08-30 | $23.62 | $23.82 | $23.36 | $23.51 | $23.51 | 518,009 |
| 2023-08-29 | $23.37 | $24.14 | $23.11 | $23.72 | $23.72 | 524,502 |
| 2023-08-28 | $23.41 | $23.68 | $23.02 | $23.43 | $23.43 | 343,666 |
| 2023-08-25 | $23.06 | $23.69 | $22.88 | $23.21 | $23.21 | 597,479 |
| 2023-08-24 | $23.46 | $23.46 | $22.70 | $23.06 | $23.06 | 575,634 |
| 2023-08-23 | $23.40 | $24.11 | $23.40 | $23.50 | $23.50 | 694,775 |
| 2023-08-22 | $23.91 | $24.22 | $22.99 | $23.30 | $23.30 | 606,910 |
| 2023-08-21 | $23.27 | $23.98 | $22.73 | $23.70 | $23.70 | 666,953 |
| 2023-08-18 | $23.08 | $24.34 | $22.97 | $23.34 | $23.34 | 772,457 |
| 2023-08-17 | $23.21 | $23.74 | $22.85 | $23.49 | $23.49 | 1,105,122 |
| 2023-08-16 | $24.03 | $24.27 | $23.19 | $23.21 | $23.21 | 894,594 |
| 2023-08-15 | $25.18 | $25.23 | $24.04 | $24.27 | $24.27 | 1,014,645 |
| 2023-08-14 | $25.13 | $25.31 | $24.35 | $25.22 | $25.22 | 898,272 |
| 2023-08-11 | $25.10 | $25.66 | $25.06 | $25.55 | $25.55 | 579,085 |
| 2023-08-10 | $26.45 | $26.83 | $25.18 | $25.40 | $25.40 | 944,011 |
| 2023-08-09 | $26.41 | $27.08 | $25.96 | $26.11 | $26.11 | 887,147 |
| 2023-08-08 | $25.52 | $26.37 | $25.01 | $26.25 | $26.25 | 1,186,965 |
| 2023-08-07 | $27.10 | $27.26 | $25.18 | $25.54 | $25.54 | 1,293,125 |
| 2023-08-04 | $27.41 | $27.70 | $27.08 | $27.12 | $27.12 | 586,023 |
| 2023-08-03 | $27.87 | $27.95 | $27.20 | $27.20 | $27.20 | 706,924 |
| 2023-08-02 | $28.50 | $28.73 | $27.46 | $28.25 | $28.25 | 1,382,591 |
| 2023-08-01 | $30.41 | $30.51 | $28.50 | $28.51 | $28.51 | 1,344,953 |
| 2023-07-31 | $31.24 | $32.09 | $30.51 | $30.87 | $30.87 | 547,632 |
| 2023-07-28 | $30.39 | $31.41 | $30.39 | $31.38 | $31.38 | 851,634 |
| 2023-07-27 | $32.51 | $32.64 | $29.77 | $29.81 | $29.81 | 951,035 |
| 2023-07-26 | $32.46 | $33.16 | $31.83 | $32.11 | $32.11 | 974,848 |
| 2023-07-25 | $31.73 | $32.78 | $31.58 | $32.46 | $32.46 | 728,776 |
| 2023-07-24 | $31.94 | $32.13 | $31.38 | $31.55 | $31.55 | 764,605 |
| 2023-07-21 | $31.45 | $32.11 | $31.00 | $32.07 | $32.07 | 879,469 |
| 2023-07-20 | $30.90 | $31.08 | $30.25 | $30.98 | $30.98 | 873,558 |
| 2023-07-19 | $30.58 | $31.40 | $30.43 | $31.00 | $31.00 | 613,091 |
| 2023-07-18 | $30.87 | $31.23 | $30.20 | $30.32 | $30.32 | 986,834 |
| 2023-07-17 | $30.80 | $31.67 | $30.57 | $30.82 | $30.82 | 1,025,152 |
| 2023-07-14 | $32.38 | $32.38 | $30.67 | $30.86 | $30.86 | 989,213 |
| 2023-07-13 | $32.36 | $32.48 | $31.75 | $32.09 | $32.09 | 984,226 |
| 2023-07-12 | $32.50 | $32.73 | $31.69 | $32.14 | $32.14 | 989,610 |
| 2023-07-11 | $32.33 | $32.33 | $31.64 | $31.96 | $31.96 | 735,823 |
| 2023-07-10 | $30.30 | $32.04 | $30.06 | $32.02 | $32.02 | 1,433,775 |
| 2023-07-07 | $30.30 | $30.65 | $29.94 | $30.46 | $30.46 | 751,001 |
| 2023-07-06 | $31.13 | $31.27 | $30.35 | $30.41 | $30.41 | 690,867 |
| 2023-07-05 | $31.94 | $31.98 | $31.20 | $31.84 | $31.84 | 733,262 |
| 2023-07-03 | $31.91 | $32.25 | $31.72 | $31.93 | $31.93 | 325,254 |
| 2023-06-30 | $32.18 | $32.32 | $31.60 | $31.93 | $31.93 | 562,418 |
| 2023-06-29 | $32.82 | $33.08 | $31.44 | $31.81 | $31.81 | 808,624 |
| 2023-06-28 | $32.03 | $33.11 | $31.60 | $33.08 | $33.08 | 662,790 |
| 2023-06-27 | $32.11 | $32.32 | $31.45 | $32.02 | $32.02 | 503,873 |
| 2023-06-26 | $31.77 | $32.31 | $31.31 | $31.97 | $31.97 | 570,474 |
| 2023-06-23 | $32.00 | $32.20 | $31.22 | $31.81 | $31.81 | 1,292,459 |
| 2023-06-22 | $32.29 | $32.85 | $32.07 | $32.53 | $32.53 | 499,206 |
| 2023-06-21 | $32.94 | $33.09 | $31.65 | $32.66 | $32.66 | 794,901 |
| 2023-06-20 | $33.22 | $33.76 | $32.75 | $33.33 | $33.33 | 792,598 |
| 2023-06-16 | $34.60 | $34.62 | $33.31 | $33.69 | $33.69 | 2,563,254 |
| 2023-06-15 | $33.42 | $34.21 | $33.21 | $34.00 | $34.00 | 722,565 |
| 2023-06-14 | $33.92 | $34.25 | $32.50 | $33.78 | $33.78 | 742,115 |
| 2023-06-13 | $32.84 | $34.14 | $32.81 | $33.81 | $33.81 | 826,852 |
| 2023-06-12 | $32.52 | $34.51 | $32.39 | $32.98 | $32.98 | 716,069 |
| 2023-06-09 | $34.00 | $34.00 | $31.94 | $32.21 | $32.21 | 741,350 |
| 2023-06-08 | $34.17 | $34.66 | $32.81 | $33.45 | $33.45 | 491,730 |
| 2023-06-07 | $34.45 | $35.00 | $33.74 | $34.36 | $34.36 | 634,328 |
| 2023-06-06 | $33.90 | $34.90 | $33.43 | $34.33 | $34.33 | 761,556 |
| 2023-06-05 | $33.89 | $34.83 | $33.49 | $33.94 | $33.94 | 474,204 |
| 2023-06-02 | $33.33 | $34.20 | $32.57 | $34.03 | $34.03 | 765,210 |
| 2023-06-01 | $31.94 | $32.79 | $31.26 | $32.51 | $32.51 | 484,419 |
| 2023-05-31 | $32.06 | $33.00 | $31.20 | $31.90 | $31.90 | 655,381 |
| 2023-05-30 | $32.80 | $33.19 | $31.36 | $31.90 | $31.90 | 605,432 |
| 2023-05-26 | $32.26 | $32.69 | $31.41 | $32.37 | $32.37 | 516,261 |
| 2023-05-25 | $33.20 | $33.30 | $31.61 | $32.21 | $32.21 | 637,069 |
| 2023-05-24 | $34.14 | $34.53 | $33.02 | $33.38 | $33.38 | 686,421 |
| 2023-05-23 | $35.00 | $35.61 | $34.03 | $34.51 | $34.51 | 1,083,498 |
| 2023-05-22 | $34.61 | $35.48 | $34.43 | $35.15 | $35.15 | 989,140 |
| 2023-05-19 | $35.33 | $35.71 | $33.63 | $34.54 | $34.54 | 864,255 |
| 2023-05-18 | $34.96 | $35.02 | $33.65 | $34.89 | $34.89 | 824,818 |
| 2023-05-17 | $33.88 | $34.99 | $33.41 | $34.96 | $34.96 | 1,159,477 |
| 2023-05-16 | $35.17 | $35.17 | $33.43 | $33.86 | $33.86 | 1,076,660 |
| 2023-05-15 | $33.36 | $37.47 | $33.14 | $35.99 | $35.99 | 1,675,092 |
| 2023-05-12 | $35.18 | $35.32 | $33.19 | $33.33 | $33.33 | 886,691 |
| 2023-05-11 | $35.58 | $36.25 | $35.05 | $35.18 | $35.18 | 926,387 |
| 2023-05-10 | $35.00 | $36.57 | $34.09 | $35.85 | $35.85 | 1,106,577 |
| 2023-05-09 | $32.84 | $34.90 | $32.84 | $34.51 | $34.51 | 617,092 |
| 2023-05-08 | $33.75 | $33.85 | $32.44 | $33.35 | $33.35 | 527,952 |
| 2023-05-05 | $33.94 | $34.17 | $33.07 | $33.64 | $33.64 | 866,516 |
| 2023-05-04 | $31.30 | $33.46 | $31.01 | $33.27 | $33.27 | 821,745 |
| 2023-05-03 | $30.33 | $32.51 | $30.16 | $31.64 | $31.64 | 1,525,862 |
| 2023-05-02 | $30.57 | $30.57 | $29.76 | $30.16 | $30.16 | 815,478 |
| 2023-05-01 | $30.66 | $31.30 | $30.33 | $30.73 | $30.73 | 477,869 |
| 2023-04-28 | $30.37 | $31.33 | $29.86 | $30.71 | $30.71 | 693,506 |
| 2023-04-27 | $30.64 | $31.27 | $30.11 | $30.50 | $30.50 | 773,452 |
| 2023-04-26 | $30.42 | $31.12 | $30.26 | $30.55 | $30.55 | 831,343 |
| 2023-04-25 | $30.16 | $31.03 | $30.05 | $30.44 | $30.44 | 687,935 |
| 2023-04-24 | $31.16 | $31.41 | $29.92 | $30.51 | $30.51 | 634,300 |
| 2023-04-21 | $30.18 | $31.38 | $29.86 | $31.16 | $31.16 | 895,856 |
| 2023-04-20 | $30.90 | $31.11 | $29.99 | $30.09 | $30.09 | 595,923 |
| 2023-04-19 | $30.74 | $31.91 | $30.36 | $31.44 | $31.44 | 975,423 |
| 2023-04-18 | $32.05 | $32.29 | $30.69 | $31.10 | $31.10 | 784,064 |
| 2023-04-17 | $31.33 | $32.52 | $31.07 | $31.85 | $31.85 | 943,800 |
| 2023-04-14 | $32.34 | $32.77 | $31.03 | $31.27 | $31.27 | 619,909 |
| 2023-04-13 | $30.00 | $32.82 | $29.90 | $32.24 | $32.24 | 1,313,678 |
| 2023-04-12 | $30.83 | $30.94 | $29.59 | $29.75 | $29.75 | 953,877 |
| 2023-04-11 | $30.27 | $30.52 | $29.80 | $30.09 | $30.09 | 776,591 |
| 2023-04-10 | $29.43 | $30.15 | $29.34 | $30.09 | $30.09 | 740,737 |
| 2023-04-06 | $29.35 | $30.18 | $28.73 | $29.74 | $29.74 | 1,081,700 |
| 2023-04-05 | $29.34 | $29.77 | $28.67 | $29.32 | $29.32 | 808,303 |
| 2023-04-04 | $30.28 | $30.29 | $28.62 | $29.57 | $29.57 | 1,253,775 |
| 2023-04-03 | $30.47 | $30.79 | $29.33 | $30.13 | $30.13 | 1,163,613 |
| 2023-03-31 | $30.46 | $31.21 | $30.08 | $30.62 | $30.62 | 1,121,855 |
| 2023-03-30 | $31.31 | $31.55 | $29.95 | $30.15 | $30.15 | 833,560 |
| 2023-03-29 | $30.73 | $31.49 | $30.27 | $31.02 | $31.02 | 1,024,902 |
| 2023-03-28 | $30.26 | $30.91 | $29.95 | $30.16 | $30.16 | 739,071 |
| 2023-03-27 | $30.63 | $31.56 | $30.14 | $30.54 | $30.54 | 838,054 |
| 2023-03-24 | $30.12 | $30.84 | $29.59 | $30.39 | $30.39 | 767,902 |
| 2023-03-23 | $31.05 | $31.79 | $29.60 | $30.34 | $30.34 | 1,250,113 |
| 2023-03-22 | $32.42 | $32.53 | $30.58 | $30.67 | $30.67 | 1,061,955 |
| 2023-03-21 | $32.29 | $32.97 | $31.93 | $32.40 | $32.40 | 625,093 |
| 2023-03-20 | $33.00 | $33.19 | $31.90 | $32.23 | $32.23 | 744,472 |
| 2023-03-17 | $35.16 | $35.32 | $32.72 | $33.22 | $33.22 | 2,038,959 |
| 2023-03-16 | $35.10 | $36.14 | $34.58 | $35.51 | $35.51 | 919,417 |
| 2023-03-15 | $33.52 | $35.29 | $33.21 | $35.10 | $35.10 | 989,178 |
| 2023-03-14 | $34.48 | $35.14 | $33.69 | $34.14 | $34.14 | 1,018,368 |
| 2023-03-13 | $31.67 | $34.35 | $31.17 | $33.76 | $33.76 | 1,661,187 |
| 2023-03-10 | $34.59 | $34.65 | $30.35 | $32.14 | $32.14 | 2,669,970 |
| 2023-03-09 | $37.31 | $37.88 | $34.46 | $34.81 | $34.81 | 1,181,659 |
| 2023-03-08 | $37.40 | $38.00 | $36.90 | $37.39 | $37.39 | 858,580 |
| 2023-03-07 | $38.00 | $38.75 | $37.33 | $37.62 | $37.62 | 858,932 |
| 2023-03-06 | $39.43 | $39.45 | $37.72 | $38.13 | $38.13 | 753,364 |
| 2023-03-03 | $39.42 | $40.00 | $38.68 | $39.10 | $39.10 | 1,112,955 |
| 2023-03-02 | $38.00 | $39.10 | $37.75 | $38.81 | $38.81 | 1,573,651 |
| 2023-03-01 | $40.00 | $40.87 | $38.25 | $38.50 | $38.50 | 767,584 |
| 2023-02-28 | $39.06 | $41.07 | $39.06 | $40.24 | $40.24 | 1,219,397 |
| 2023-02-27 | $39.73 | $39.73 | $38.35 | $38.99 | $38.99 | 661,269 |
| 2023-02-24 | $39.23 | $39.91 | $38.19 | $38.92 | $38.92 | 1,035,931 |
| 2023-02-23 | $41.44 | $41.44 | $38.81 | $40.48 | $40.48 | 746,458 |
| 2023-02-22 | $39.57 | $40.89 | $39.39 | $40.82 | $40.82 | 1,022,617 |
| 2023-02-21 | $41.84 | $42.15 | $39.30 | $39.35 | $39.35 | 1,086,738 |
| 2023-02-17 | $41.35 | $43.23 | $40.02 | $43.17 | $43.17 | 1,004,426 |
| 2023-02-16 | $42.73 | $43.68 | $41.18 | $41.67 | $41.67 | 690,580 |
| 2023-02-15 | $42.87 | $44.22 | $41.81 | $43.94 | $43.94 | 394,811 |
| 2023-02-14 | $42.44 | $44.49 | $41.04 | $42.92 | $42.92 | 583,781 |
| 2023-02-13 | $41.43 | $43.55 | $40.66 | $43.05 | $43.05 | 489,015 |
| 2023-02-10 | $42.20 | $42.35 | $40.85 | $41.56 | $41.56 | 833,038 |
| 2023-02-09 | $44.41 | $45.45 | $42.09 | $42.53 | $42.53 | 538,658 |
| 2023-02-08 | $47.50 | $47.99 | $43.94 | $44.03 | $44.03 | 693,541 |
| 2023-02-07 | $47.97 | $48.06 | $45.51 | $47.65 | $47.65 | 849,754 |
| 2023-02-06 | $47.63 | $48.38 | $46.79 | $47.91 | $47.91 | 952,500 |
| 2023-02-03 | $46.98 | $49.30 | $46.26 | $48.45 | $48.45 | 1,012,672 |
| 2023-02-02 | $48.42 | $50.74 | $46.60 | $48.79 | $48.79 | 1,950,945 |
| 2023-02-01 | $44.39 | $46.88 | $42.66 | $45.97 | $45.97 | 1,127,320 |
| 2023-01-31 | $42.19 | $44.23 | $42.19 | $43.45 | $43.45 | 488,157 |
| 2023-01-30 | $44.55 | $44.70 | $42.01 | $42.10 | $42.10 | 752,565 |
| 2023-01-27 | $43.70 | $46.00 | $43.47 | $45.30 | $45.30 | 596,619 |
| 2023-01-26 | $45.23 | $45.48 | $42.89 | $43.85 | $43.85 | 444,263 |
| 2023-01-25 | $43.41 | $44.51 | $41.88 | $44.44 | $44.44 | 494,631 |
| 2023-01-24 | $43.73 | $45.19 | $43.37 | $44.55 | $44.55 | 467,414 |
| 2023-01-23 | $44.79 | $45.18 | $42.63 | $44.39 | $44.39 | 661,319 |
| 2023-01-20 | $43.09 | $44.78 | $42.05 | $44.54 | $44.54 | 769,394 |
| 2023-01-19 | $43.87 | $43.87 | $41.72 | $42.41 | $42.41 | 848,974 |
| 2023-01-18 | $44.89 | $45.50 | $44.14 | $44.51 | $44.51 | 1,012,810 |
| 2023-01-17 | $43.00 | $44.97 | $42.68 | $44.45 | $44.45 | 754,659 |
| 2023-01-13 | $43.09 | $44.07 | $42.18 | $43.24 | $43.24 | 775,538 |
| 2023-01-12 | $41.61 | $43.45 | $40.05 | $43.37 | $43.37 | 699,722 |
| 2023-01-11 | $39.42 | $41.40 | $38.84 | $40.88 | $40.88 | 710,851 |
| 2023-01-10 | $38.65 | $39.80 | $38.56 | $39.45 | $39.45 | 738,282 |
| 2023-01-09 | $41.07 | $41.07 | $38.07 | $38.68 | $38.68 | 1,440,336 |
| 2023-01-06 | $41.08 | $41.35 | $39.41 | $40.38 | $40.38 | 851,259 |
| 2023-01-05 | $40.49 | $41.44 | $39.49 | $41.14 | $41.14 | 798,241 |
| 2023-01-04 | $37.85 | $41.59 | $37.70 | $41.20 | $41.20 | 915,516 |
| 2023-01-03 | $39.94 | $40.19 | $36.66 | $37.32 | $37.32 | 814,690 |
| 2022-12-30 | $37.77 | $39.24 | $37.03 | $39.11 | $39.11 | 687,016 |
| 2022-12-29 | $37.32 | $39.66 | $36.89 | $38.71 | $38.71 | 775,521 |
| 2022-12-28 | $38.11 | $39.29 | $36.33 | $36.73 | $36.73 | 855,336 |
| 2022-12-27 | $39.94 | $40.22 | $37.62 | $38.08 | $38.08 | 808,607 |
| 2022-12-23 | $41.70 | $42.08 | $39.92 | $40.36 | $40.36 | 732,629 |
| 2022-12-22 | $42.41 | $42.41 | $39.71 | $41.96 | $41.96 | 920,703 |
| 2022-12-21 | $41.79 | $44.40 | $41.29 | $43.23 | $43.23 | 733,252 |
| 2022-12-20 | $41.09 | $41.88 | $40.02 | $41.59 | $41.59 | 748,911 |
| 2022-12-19 | $42.52 | $42.52 | $40.00 | $40.10 | $40.10 | 803,059 |
| 2022-12-16 | $41.32 | $42.71 | $40.42 | $42.54 | $42.54 | 1,533,713 |
| 2022-12-15 | $44.05 | $44.79 | $42.21 | $42.31 | $42.31 | 966,700 |
| 2022-12-14 | $45.53 | $46.87 | $43.90 | $44.88 | $44.88 | 716,412 |
| 2022-12-13 | $48.00 | $51.60 | $45.17 | $45.74 | $45.74 | 1,341,296 |
| 2022-12-12 | $42.33 | $44.39 | $41.56 | $44.30 | $44.30 | 847,307 |
| 2022-12-09 | $44.50 | $44.90 | $42.02 | $42.12 | $42.12 | 495,639 |
| 2022-12-08 | $44.73 | $44.82 | $42.81 | $44.69 | $44.69 | 991,045 |
| 2022-12-07 | $43.00 | $44.37 | $42.63 | $44.10 | $44.10 | 504,255 |
| 2022-12-06 | $44.26 | $44.26 | $42.15 | $43.18 | $43.18 | 531,666 |
| 2022-12-05 | $46.90 | $46.90 | $43.79 | $44.37 | $44.37 | 963,777 |
| 2022-12-02 | $44.82 | $47.41 | $42.67 | $46.82 | $46.82 | 796,691 |
| 2022-12-01 | $46.37 | $47.13 | $43.08 | $45.83 | $45.83 | 820,178 |
| 2022-11-30 | $43.67 | $46.54 | $42.44 | $46.19 | $46.19 | 1,111,349 |
| 2022-11-29 | $43.46 | $44.43 | $43.15 | $43.61 | $43.61 | 521,778 |
| 2022-11-28 | $44.19 | $45.12 | $42.54 | $43.18 | $43.18 | 553,949 |
| 2022-11-25 | $45.03 | $45.53 | $44.05 | $44.28 | $44.28 | 206,841 |
| 2022-11-23 | $45.91 | $47.47 | $45.34 | $45.70 | $45.70 | 397,015 |
| 2022-11-22 | $45.51 | $46.15 | $44.22 | $45.42 | $45.42 | 445,697 |
| 2022-11-21 | $46.40 | $47.56 | $44.43 | $45.41 | $45.41 | 402,516 |
| 2022-11-18 | $48.92 | $48.92 | $46.49 | $46.88 | $46.88 | 532,144 |
| 2022-11-17 | $46.50 | $47.61 | $45.73 | $47.34 | $47.34 | 475,399 |
| 2022-11-16 | $48.65 | $48.65 | $45.37 | $47.79 | $47.79 | 827,755 |
| 2022-11-15 | $53.17 | $54.30 | $48.21 | $49.18 | $49.18 | 875,941 |
| 2022-11-14 | $50.93 | $53.60 | $49.73 | $49.74 | $49.74 | 1,147,477 |
| 2022-11-11 | $43.52 | $51.18 | $43.39 | $50.93 | $50.93 | 1,880,327 |
| 2022-11-10 | $41.60 | $44.36 | $40.06 | $44.16 | $44.16 | 1,410,648 |
| 2022-11-09 | $37.95 | $39.07 | $37.34 | $37.88 | $37.88 | 825,630 |
| 2022-11-08 | $38.04 | $39.69 | $37.77 | $38.39 | $38.39 | 950,302 |
| 2022-11-07 | $39.00 | $39.52 | $34.71 | $37.91 | $37.91 | 1,873,869 |
| 2022-11-04 | $45.42 | $45.49 | $41.31 | $42.80 | $42.80 | 751,003 |
| 2022-11-03 | $42.61 | $45.49 | $41.85 | $44.01 | $44.01 | 829,586 |
| 2022-11-02 | $44.23 | $47.63 | $43.40 | $43.60 | $43.60 | 865,607 |
| 2022-11-01 | $45.49 | $46.13 | $43.50 | $44.36 | $44.36 | 581,547 |
| 2022-10-31 | $47.97 | $48.45 | $44.01 | $44.06 | $44.06 | 1,193,490 |
| 2022-10-28 | $45.96 | $48.88 | $45.82 | $48.74 | $48.74 | 1,023,953 |
| 2022-10-27 | $48.32 | $48.32 | $46.12 | $46.31 | $46.31 | 525,852 |
| 2022-10-26 | $46.49 | $50.50 | $46.49 | $47.55 | $47.55 | 718,774 |
| 2022-10-25 | $44.25 | $47.95 | $44.12 | $46.74 | $46.74 | 1,059,634 |
| 2022-10-24 | $44.68 | $45.38 | $41.42 | $43.55 | $43.55 | 934,400 |
| 2022-10-21 | $44.27 | $45.06 | $42.76 | $44.96 | $44.96 | 903,674 |
| 2022-10-20 | $44.56 | $46.37 | $43.38 | $43.85 | $43.85 | 593,478 |
| 2022-10-19 | $47.14 | $47.28 | $43.92 | $44.85 | $44.85 | 1,121,964 |
| 2022-10-18 | $50.04 | $51.00 | $46.25 | $48.05 | $48.05 | 726,592 |
| 2022-10-17 | $46.83 | $48.39 | $46.44 | $48.17 | $48.17 | 582,854 |
| 2022-10-14 | $49.87 | $50.86 | $45.35 | $45.47 | $45.47 | 650,397 |
| 2022-10-13 | $45.57 | $49.89 | $45.11 | $49.00 | $49.00 | 696,238 |
| 2022-10-12 | $46.63 | $48.47 | $45.89 | $48.22 | $48.22 | 505,411 |
| 2022-10-11 | $46.89 | $48.69 | $44.84 | $46.57 | $46.57 | 820,726 |
| 2022-10-10 | $47.54 | $47.84 | $46.26 | $46.67 | $46.67 | 616,899 |
| 2022-10-07 | $49.52 | $49.64 | $47.31 | $47.75 | $47.75 | 827,168 |
| 2022-10-06 | $50.95 | $52.07 | $50.25 | $51.34 | $51.34 | 465,517 |
| 2022-10-05 | $50.68 | $51.28 | $48.54 | $50.95 | $50.95 | 640,080 |
| 2022-10-04 | $49.49 | $52.20 | $49.36 | $51.60 | $51.60 | 988,364 |
| 2022-10-03 | $49.13 | $49.81 | $46.91 | $47.89 | $47.89 | 766,271 |
| 2022-09-30 | $47.19 | $50.96 | $47.19 | $47.64 | $47.64 | 1,007,096 |
| 2022-09-29 | $50.23 | $50.47 | $46.38 | $47.50 | $47.50 | 1,451,808 |
| 2022-09-28 | $49.27 | $51.85 | $47.91 | $51.02 | $51.02 | 1,393,350 |
| 2022-09-27 | $48.59 | $49.75 | $47.21 | $48.41 | $48.41 | 831,479 |
| 2022-09-26 | $47.05 | $49.64 | $46.38 | $46.56 | $46.56 | 778,821 |
| 2022-09-23 | $47.27 | $48.61 | $45.89 | $47.09 | $47.09 | 1,042,701 |
| 2022-09-22 | $50.78 | $51.05 | $47.36 | $48.15 | $48.15 | 1,197,320 |
| 2022-09-21 | $53.73 | $55.85 | $51.59 | $51.62 | $51.62 | 843,519 |
| 2022-09-20 | $53.13 | $55.00 | $52.79 | $53.48 | $53.48 | 668,145 |
| 2022-09-19 | $55.27 | $55.70 | $52.63 | $53.79 | $53.79 | 1,112,902 |
| 2022-09-16 | $58.86 | $58.86 | $54.17 | $56.12 | $56.12 | 2,519,330 |
| 2022-09-15 | $56.41 | $61.40 | $56.41 | $60.49 | $60.49 | 1,692,799 |
| 2022-09-14 | $53.93 | $57.00 | $52.56 | $56.83 | $56.83 | 882,838 |
| 2022-09-13 | $53.51 | $54.72 | $52.45 | $53.33 | $53.33 | 1,327,930 |
| 2022-09-12 | $57.81 | $59.15 | $55.70 | $57.58 | $57.58 | 873,030 |
| 2022-09-09 | $57.43 | $58.38 | $56.80 | $57.51 | $57.51 | 747,867 |
| 2022-09-08 | $54.44 | $58.38 | $54.44 | $57.07 | $57.07 | 816,203 |
| 2022-09-07 | $53.06 | $56.48 | $53.06 | $55.81 | $55.81 | 795,616 |
| 2022-09-06 | $52.55 | $54.43 | $50.58 | $52.93 | $52.93 | 792,226 |
| 2022-09-02 | $56.44 | $57.36 | $52.45 | $52.68 | $52.68 | 1,035,916 |
| 2022-09-01 | $53.61 | $55.66 | $52.00 | $55.58 | $55.58 | 903,761 |
| 2022-08-31 | $55.75 | $55.99 | $53.48 | $54.60 | $54.60 | 846,634 |
| 2022-08-30 | $55.84 | $56.00 | $52.47 | $54.38 | $54.38 | 1,095,196 |
| 2022-08-29 | $54.99 | $56.77 | $54.21 | $55.04 | $55.04 | 913,919 |
| 2022-08-26 | $62.21 | $62.21 | $56.16 | $56.26 | $56.26 | 1,470,669 |
| 2022-08-25 | $60.65 | $62.31 | $59.78 | $62.15 | $62.15 | 1,374,162 |
| 2022-08-24 | $54.24 | $60.38 | $53.06 | $59.84 | $59.84 | 1,347,547 |
| 2022-08-23 | $51.87 | $54.87 | $50.80 | $54.24 | $54.24 | 1,202,952 |
| 2022-08-22 | $52.00 | $53.04 | $49.68 | $51.41 | $51.41 | 1,247,612 |
| 2022-08-19 | $55.65 | $56.19 | $52.79 | $53.29 | $53.29 | 1,221,812 |
| 2022-08-18 | $59.16 | $59.56 | $55.95 | $57.58 | $57.58 | 1,578,125 |
| 2022-08-17 | $61.74 | $62.69 | $58.91 | $59.56 | $59.56 | 1,491,597 |
| 2022-08-16 | $69.30 | $69.97 | $62.77 | $63.56 | $63.56 | 1,444,350 |
| 2022-08-15 | $68.31 | $70.98 | $66.57 | $70.31 | $70.31 | 1,357,258 |
| 2022-08-12 | $66.76 | $69.97 | $65.98 | $69.08 | $69.08 | 1,559,816 |
| 2022-08-11 | $66.59 | $73.27 | $65.52 | $66.09 | $66.09 | 2,632,648 |
| 2022-08-10 | $64.09 | $67.00 | $62.30 | $65.73 | $65.73 | 1,899,735 |
| 2022-08-09 | $61.72 | $62.16 | $58.25 | $60.96 | $60.96 | 1,698,330 |
| 2022-08-08 | $64.80 | $65.47 | $61.32 | $63.69 | $63.69 | 1,085,407 |
| 2022-08-05 | $60.56 | $63.91 | $58.86 | $63.43 | $63.43 | 1,112,160 |
| 2022-08-04 | $63.01 | $64.63 | $58.99 | $62.88 | $62.88 | 1,097,388 |
| 2022-08-03 | $60.85 | $65.47 | $60.85 | $63.01 | $63.01 | 1,019,615 |
| 2022-08-02 | $58.61 | $61.14 | $58.14 | $59.14 | $59.14 | 801,629 |
| 2022-08-01 | $57.39 | $62.15 | $56.55 | $58.84 | $58.84 | 1,585,489 |
| 2022-07-29 | $64.49 | $64.73 | $61.63 | $62.98 | $62.98 | 736,013 |
| 2022-07-28 | $67.78 | $69.13 | $64.00 | $65.68 | $65.68 | 694,001 |
| 2022-07-27 | $65.48 | $68.29 | $63.36 | $67.81 | $67.81 | 720,660 |
| 2022-07-26 | $63.80 | $67.17 | $61.82 | $64.14 | $64.14 | 837,652 |
| 2022-07-25 | $62.83 | $64.44 | $59.77 | $63.97 | $63.97 | 671,136 |
| 2022-07-22 | $68.60 | $68.86 | $62.59 | $62.88 | $62.88 | 1,176,134 |
| 2022-07-21 | $67.91 | $69.97 | $67.28 | $68.48 | $68.48 | 899,045 |
| 2022-07-20 | $64.80 | $70.49 | $64.61 | $67.91 | $67.91 | 1,826,276 |
| 2022-07-19 | $58.89 | $64.97 | $58.20 | $64.61 | $64.61 | 1,575,862 |
| 2022-07-18 | $59.40 | $60.88 | $57.39 | $58.01 | $58.01 | 1,234,416 |
| 2022-07-15 | $57.10 | $57.88 | $53.68 | $57.62 | $57.62 | 924,690 |
| 2022-07-14 | $55.00 | $57.33 | $53.99 | $56.12 | $56.12 | 1,018,784 |
| 2022-07-13 | $50.19 | $57.69 | $50.19 | $55.59 | $55.59 | 1,685,372 |
| 2022-07-12 | $50.75 | $53.38 | $47.26 | $52.88 | $52.88 | 1,618,702 |
| 2022-07-11 | $51.67 | $52.63 | $49.90 | $50.45 | $50.45 | 1,516,531 |
| 2022-07-08 | $50.10 | $53.57 | $49.55 | $52.01 | $52.01 | 947,249 |
| 2022-07-07 | $45.44 | $51.83 | $45.25 | $51.67 | $51.67 | 1,410,096 |
| 2022-07-06 | $46.44 | $49.06 | $44.83 | $45.56 | $45.56 | 1,288,818 |
| 2022-07-05 | $39.78 | $46.57 | $38.96 | $46.49 | $46.49 | 1,826,307 |
| 2022-07-01 | $39.00 | $40.13 | $38.29 | $39.79 | $39.79 | 1,106,012 |
| 2022-06-30 | $39.69 | $40.17 | $38.20 | $38.71 | $38.71 | 969,773 |
| 2022-06-29 | $40.46 | $41.20 | $38.72 | $40.42 | $40.42 | 1,265,078 |
| 2022-06-28 | $43.06 | $43.10 | $39.90 | $40.40 | $40.40 | 1,166,510 |
| 2022-06-27 | $42.81 | $44.07 | $39.87 | $43.09 | $43.09 | 1,058,155 |
| 2022-06-24 | $42.65 | $43.83 | $39.73 | $42.51 | $42.51 | 2,777,970 |
| 2022-06-23 | $39.34 | $41.83 | $38.30 | $41.57 | $41.57 | 1,259,092 |
| 2022-06-22 | $35.00 | $39.99 | $34.47 | $39.13 | $39.13 | 1,558,413 |
| 2022-06-21 | $36.82 | $39.61 | $36.82 | $38.05 | $38.05 | 1,581,441 |
| 2022-06-17 | $33.11 | $36.94 | $32.95 | $35.77 | $35.77 | 3,677,779 |
| 2022-06-16 | $30.38 | $32.57 | $29.52 | $32.23 | $32.23 | 1,484,399 |
| 2022-06-15 | $31.24 | $33.05 | $30.70 | $31.95 | $31.95 | 1,641,021 |
| 2022-06-14 | $30.09 | $30.93 | $28.57 | $30.83 | $30.83 | 1,326,137 |
| 2022-06-13 | $31.22 | $31.61 | $28.04 | $29.86 | $29.86 | 2,029,235 |
| 2022-06-10 | $35.97 | $36.39 | $32.52 | $33.08 | $33.08 | 1,236,529 |
| 2022-06-09 | $39.50 | $40.05 | $37.74 | $37.80 | $37.80 | 674,556 |
| 2022-06-08 | $38.07 | $41.42 | $37.78 | $40.18 | $40.18 | 832,817 |
| 2022-06-07 | $35.27 | $38.62 | $35.00 | $38.52 | $38.52 | 859,408 |
| 2022-06-06 | $38.67 | $39.39 | $35.13 | $35.89 | $35.89 | 1,023,601 |
| 2022-06-03 | $35.40 | $37.64 | $35.30 | $37.28 | $37.28 | 904,756 |
| 2022-06-02 | $34.28 | $37.90 | $33.46 | $36.85 | $36.85 | 1,133,139 |
| 2022-06-01 | $35.40 | $36.79 | $32.83 | $34.03 | $34.03 | 979,792 |
| 2022-05-31 | $35.44 | $36.52 | $33.46 | $35.18 | $35.18 | 1,795,276 |
| 2022-05-27 | $32.91 | $36.10 | $32.15 | $36.07 | $36.07 | 1,113,375 |
| 2022-05-26 | $32.11 | $33.89 | $31.71 | $32.56 | $32.56 | 1,441,537 |
| 2022-05-25 | $31.23 | $33.02 | $30.41 | $31.97 | $31.97 | 1,017,409 |
| 2022-05-24 | $33.97 | $34.02 | $30.74 | $31.44 | $31.44 | 1,239,724 |
| 2022-05-23 | $35.14 | $37.14 | $34.60 | $34.99 | $34.99 | 962,858 |
| 2022-05-20 | $34.58 | $35.86 | $31.58 | $35.19 | $35.19 | 1,198,520 |
| 2022-05-19 | $31.84 | $35.14 | $31.84 | $33.94 | $33.94 | 1,324,050 |
| 2022-05-18 | $32.51 | $34.06 | $31.21 | $32.03 | $32.03 | 1,327,676 |
| 2022-05-17 | $34.08 | $34.97 | $32.60 | $34.07 | $34.07 | 1,149,381 |
| 2022-05-16 | $34.71 | $36.81 | $32.13 | $32.54 | $32.54 | 1,554,532 |
| 2022-05-13 | $33.11 | $37.08 | $32.86 | $35.45 | $35.45 | 2,070,386 |
| 2022-05-12 | $28.86 | $33.34 | $27.77 | $31.44 | $31.44 | 2,422,194 |
| 2022-05-11 | $34.21 | $35.49 | $29.54 | $29.96 | $29.96 | 2,388,730 |
| 2022-05-10 | $35.94 | $39.97 | $32.57 | $35.78 | $35.78 | 2,554,497 |
| 2022-05-09 | $34.34 | $36.71 | $32.90 | $33.29 | $33.29 | 1,917,499 |
| 2022-05-06 | $36.62 | $37.15 | $33.89 | $35.68 | $35.68 | 1,748,285 |
| 2022-05-05 | $41.52 | $42.18 | $36.20 | $37.02 | $37.02 | 1,494,057 |
| 2022-05-04 | $40.10 | $44.36 | $37.75 | $43.19 | $43.19 | 1,540,976 |
| 2022-05-03 | $40.88 | $42.39 | $39.19 | $40.03 | $40.03 | 857,854 |
| 2022-05-02 | $37.38 | $40.96 | $36.36 | $40.78 | $40.78 | 1,072,235 |
| 2022-04-29 | $39.31 | $41.42 | $37.32 | $37.53 | $37.53 | 787,263 |
| 2022-04-28 | $39.88 | $40.96 | $36.31 | $39.57 | $39.57 | 1,503,240 |
| 2022-04-27 | $40.22 | $41.43 | $39.27 | $39.83 | $39.83 | 1,200,920 |
| 2022-04-26 | $43.60 | $44.70 | $39.99 | $40.17 | $40.17 | 1,055,913 |
| 2022-04-25 | $42.00 | $44.53 | $41.85 | $44.23 | $44.23 | 1,035,006 |
| 2022-04-22 | $41.96 | $43.60 | $41.49 | $42.14 | $42.14 | 990,240 |
| 2022-04-21 | $44.51 | $46.31 | $41.52 | $42.10 | $42.10 | 1,293,518 |
| 2022-04-20 | $44.73 | $44.88 | $42.55 | $43.77 | $43.77 | 726,409 |
| 2022-04-19 | $44.00 | $45.91 | $43.72 | $44.70 | $44.70 | 1,133,356 |
| 2022-04-18 | $46.29 | $46.68 | $43.11 | $43.98 | $43.98 | 1,490,484 |
| 2022-04-14 | $51.16 | $51.46 | $46.40 | $46.40 | $46.40 | 1,384,647 |
| 2022-04-13 | $50.10 | $51.92 | $49.43 | $51.52 | $51.52 | 865,369 |
| 2022-04-12 | $50.10 | $52.01 | $48.93 | $50.07 | $50.07 | 870,115 |
| 2022-04-11 | $50.75 | $51.16 | $47.18 | $49.01 | $49.01 | 1,204,629 |
| 2022-04-08 | $53.07 | $54.05 | $50.60 | $51.77 | $51.77 | 978,099 |
| 2022-04-07 | $54.20 | $55.97 | $52.40 | $53.37 | $53.37 | 1,227,217 |
| 2022-04-06 | $55.23 | $55.71 | $52.66 | $54.80 | $54.80 | 1,411,659 |
| 2022-04-05 | $61.77 | $63.48 | $56.31 | $56.45 | $56.45 | 905,348 |
| 2022-04-04 | $61.00 | $62.84 | $59.21 | $62.36 | $62.36 | 1,173,301 |
| 2022-04-01 | $58.06 | $60.75 | $57.42 | $59.95 | $59.95 | 997,727 |
| 2022-03-31 | $59.95 | $60.87 | $56.98 | $57.30 | $57.30 | 949,026 |
| 2022-03-30 | $61.61 | $63.79 | $59.21 | $59.45 | $59.45 | 818,233 |
| 2022-03-29 | $60.40 | $64.08 | $60.11 | $62.03 | $62.03 | 1,659,856 |
| 2022-03-28 | $58.05 | $60.20 | $56.77 | $59.06 | $59.06 | 841,219 |
| 2022-03-25 | $58.67 | $60.08 | $56.58 | $58.03 | $58.03 | 711,167 |
| 2022-03-24 | $57.79 | $58.92 | $53.88 | $58.68 | $58.68 | 921,057 |
| 2022-03-23 | $60.84 | $61.00 | $56.65 | $56.78 | $56.78 | 1,130,194 |
| 2022-03-22 | $59.50 | $62.22 | $59.25 | $61.68 | $61.68 | 922,332 |
| 2022-03-21 | $62.95 | $63.50 | $58.06 | $59.13 | $59.13 | 736,828 |
| 2022-03-18 | $61.93 | $65.87 | $61.24 | $63.11 | $63.11 | 1,115,096 |
| 2022-03-17 | $59.00 | $62.33 | $57.80 | $62.29 | $62.29 | 724,554 |
| 2022-03-16 | $57.19 | $62.46 | $55.76 | $59.84 | $59.84 | 1,508,350 |
| 2022-03-15 | $55.01 | $57.00 | $52.78 | $55.24 | $55.24 | 749,949 |
| 2022-03-14 | $60.23 | $60.49 | $53.17 | $53.73 | $53.73 | 1,670,963 |
| 2022-03-11 | $66.48 | $67.99 | $60.51 | $60.91 | $60.91 | 719,829 |
| 2022-03-10 | $63.62 | $66.29 | $61.53 | $65.72 | $65.72 | 528,662 |
| 2022-03-09 | $64.53 | $66.27 | $64.00 | $65.11 | $65.11 | 1,137,152 |
| 2022-03-08 | $62.06 | $65.42 | $59.58 | $62.47 | $62.47 | 1,238,747 |
| 2022-03-07 | $64.38 | $66.36 | $61.56 | $62.81 | $62.81 | 1,089,652 |
| 2022-03-04 | $67.37 | $69.36 | $63.85 | $64.05 | $64.05 | 1,044,494 |
| 2022-03-03 | $75.11 | $75.70 | $66.78 | $67.80 | $67.80 | 785,413 |
| 2022-03-02 | $74.07 | $74.51 | $69.04 | $74.20 | $74.20 | 902,910 |
| 2022-03-01 | $77.78 | $80.00 | $70.41 | $73.50 | $73.50 | 1,009,929 |
| 2022-02-28 | $73.85 | $79.74 | $72.89 | $78.35 | $78.35 | 1,116,451 |
| 2022-02-25 | $70.62 | $74.80 | $68.11 | $74.75 | $74.75 | 951,640 |
| 2022-02-24 | $61.19 | $71.03 | $60.75 | $70.36 | $70.36 | 1,033,308 |
| 2022-02-23 | $66.53 | $67.50 | $63.25 | $63.61 | $63.61 | 612,809 |
| 2022-02-22 | $65.54 | $69.17 | $64.31 | $65.14 | $65.14 | 597,673 |
| 2022-02-18 | $69.34 | $70.85 | $66.43 | $67.02 | $67.02 | 613,455 |
| 2022-02-17 | $72.32 | $72.99 | $68.21 | $69.02 | $69.02 | 663,645 |
| 2022-02-16 | $72.48 | $74.68 | $71.00 | $73.58 | $73.58 | 562,352 |
| 2022-02-15 | $69.41 | $74.67 | $69.41 | $73.87 | $73.87 | 1,152,955 |
| 2022-02-14 | $63.21 | $69.46 | $61.78 | $67.73 | $67.73 | 1,435,121 |
| 2022-02-11 | $64.83 | $68.23 | $62.04 | $63.21 | $63.21 | 663,498 |
| 2022-02-10 | $65.74 | $71.55 | $63.11 | $64.60 | $64.60 | 1,291,446 |
| 2022-02-09 | $64.33 | $68.64 | $64.33 | $68.40 | $68.40 | 875,243 |
| 2022-02-08 | $62.43 | $63.94 | $60.21 | $62.86 | $62.86 | 615,038 |
| 2022-02-07 | $61.11 | $66.50 | $60.82 | $63.14 | $63.14 | 680,572 |
| 2022-02-04 | $60.22 | $62.99 | $57.32 | $61.33 | $61.33 | 836,756 |
| 2022-02-03 | $60.95 | $64.12 | $60.10 | $60.27 | $60.27 | 794,509 |
| 2022-02-02 | $69.88 | $69.97 | $61.91 | $62.70 | $62.70 | 1,134,923 |
| 2022-02-01 | $70.41 | $72.40 | $65.51 | $69.16 | $69.16 | 1,017,410 |
| 2022-01-31 | $64.50 | $69.24 | $63.26 | $69.21 | $69.21 | 809,779 |
| 2022-01-28 | $59.36 | $64.31 | $57.20 | $64.11 | $64.11 | 1,302,813 |
| 2022-01-27 | $67.00 | $67.63 | $59.27 | $59.69 | $59.69 | 1,383,094 |
| 2022-01-26 | $68.85 | $73.73 | $64.11 | $64.97 | $64.97 | 1,596,903 |
| 2022-01-25 | $65.06 | $69.50 | $62.50 | $66.61 | $66.61 | 1,254,926 |
| 2022-01-24 | $60.52 | $68.58 | $56.58 | $67.99 | $67.99 | 2,260,524 |
| 2022-01-21 | $62.32 | $67.70 | $62.00 | $62.86 | $62.86 | 1,566,772 |
| 2022-01-20 | $63.94 | $69.92 | $62.42 | $62.84 | $62.84 | 1,094,759 |
| 2022-01-19 | $63.39 | $66.59 | $61.30 | $62.37 | $62.37 | 1,291,168 |
| 2022-01-18 | $66.00 | $67.84 | $62.07 | $62.15 | $62.15 | 1,171,332 |
| 2022-01-14 | $65.18 | $68.63 | $63.64 | $67.82 | $67.82 | 1,003,182 |
| 2022-01-13 | $70.62 | $73.39 | $65.00 | $66.13 | $66.13 | 1,288,113 |
| 2022-01-12 | $76.25 | $78.67 | $69.18 | $70.24 | $70.24 | 1,031,557 |
| 2022-01-11 | $68.66 | $77.30 | $66.50 | $75.68 | $75.68 | 1,142,502 |
| 2022-01-10 | $70.50 | $71.04 | $64.76 | $68.46 | $68.46 | 1,805,135 |
| 2022-01-07 | $67.49 | $76.88 | $67.47 | $70.36 | $70.36 | 719,735 |
| 2022-01-06 | $71.75 | $75.28 | $69.03 | $70.91 | $70.91 | 784,459 |
| 2022-01-05 | $76.35 | $81.10 | $70.74 | $71.57 | $71.57 | 846,883 |
| 2022-01-04 | $81.99 | $82.62 | $74.29 | $78.31 | $78.31 | 603,676 |
| 2022-01-03 | $79.75 | $82.54 | $76.50 | $82.16 | $82.16 | 526,052 |
| 2021-12-31 | $82.30 | $86.36 | $79.20 | $79.69 | $79.69 | 283,021 |
| 2021-12-30 | $79.03 | $84.95 | $78.42 | $81.63 | $81.63 | 319,311 |
| 2021-12-29 | $78.59 | $80.00 | $77.52 | $79.03 | $79.03 | 324,036 |
| 2021-12-28 | $80.42 | $83.90 | $78.03 | $78.50 | $78.50 | 400,159 |
| 2021-12-27 | $84.39 | $85.51 | $80.06 | $80.20 | $80.20 | 473,185 |
| 2021-12-23 | $86.50 | $87.80 | $83.51 | $86.50 | $86.50 | 293,615 |
| 2021-12-22 | $85.20 | $88.18 | $83.55 | $85.73 | $85.73 | 319,855 |
| 2021-12-21 | $84.85 | $87.00 | $82.50 | $86.35 | $86.35 | 441,103 |
| 2021-12-20 | $82.52 | $85.75 | $79.26 | $83.29 | $83.29 | 593,023 |
| 2021-12-17 | $73.61 | $85.79 | $71.70 | $84.58 | $84.58 | 2,025,407 |
| 2021-12-16 | $81.30 | $83.78 | $73.69 | $74.89 | $74.89 | 688,060 |
| 2021-12-15 | $75.82 | $80.83 | $72.52 | $80.53 | $80.53 | 817,261 |
| 2021-12-14 | $73.82 | $77.33 | $71.97 | $75.32 | $75.32 | 722,851 |
| 2021-12-13 | $75.61 | $78.76 | $73.35 | $76.79 | $76.79 | 757,044 |
| 2021-12-10 | $75.72 | $79.72 | $72.60 | $73.70 | $73.70 | 420,650 |
| 2021-12-09 | $79.26 | $79.49 | $73.13 | $73.59 | $73.59 | 429,473 |
| 2021-12-08 | $78.97 | $81.04 | $74.09 | $79.33 | $79.33 | 445,898 |
| 2021-12-07 | $71.92 | $80.37 | $71.66 | $78.66 | $78.66 | 814,519 |
| 2021-12-06 | $67.90 | $71.30 | $65.02 | $68.93 | $68.93 | 813,844 |
| 2021-12-03 | $72.55 | $74.63 | $66.10 | $68.02 | $68.02 | 1,081,058 |
| 2021-12-02 | $72.37 | $74.80 | $69.29 | $72.56 | $72.56 | 724,864 |
| 2021-12-01 | $79.39 | $80.69 | $72.63 | $72.68 | $72.68 | 628,306 |
| 2021-11-30 | $76.50 | $80.48 | $75.34 | $79.15 | $79.15 | 786,165 |
| 2021-11-29 | $80.22 | $81.04 | $76.02 | $76.82 | $76.82 | 769,110 |
| 2021-11-26 | $80.00 | $82.81 | $77.86 | $78.69 | $78.69 | 461,283 |
| 2021-11-24 | $82.25 | $83.73 | $79.54 | $81.91 | $81.91 | 778,279 |
| 2021-11-23 | $81.28 | $83.21 | $78.77 | $82.64 | $82.64 | 618,484 |
| 2021-11-22 | $89.90 | $90.45 | $81.40 | $81.74 | $81.74 | 1,094,175 |
| 2021-11-19 | $89.44 | $90.94 | $88.96 | $89.71 | $89.71 | 571,343 |
| 2021-11-18 | $90.88 | $91.76 | $87.78 | $89.69 | $89.69 | 488,733 |
| 2021-11-17 | $89.50 | $90.64 | $86.92 | $88.92 | $88.92 | 552,394 |
| 2021-11-16 | $86.27 | $91.54 | $85.50 | $90.00 | $90.00 | 393,803 |
| 2021-11-15 | $92.54 | $92.82 | $85.40 | $86.44 | $86.44 | 505,051 |
| 2021-11-12 | $93.66 | $94.82 | $90.00 | $92.11 | $92.11 | 276,955 |
| 2021-11-11 | $92.06 | $95.46 | $91.93 | $93.38 | $93.38 | 300,631 |
| 2021-11-10 | $96.44 | $97.70 | $88.42 | $91.10 | $91.10 | 623,683 |
| 2021-11-09 | $99.05 | $100.06 | $95.06 | $97.70 | $97.70 | 526,448 |
| 2021-11-08 | $91.58 | $99.43 | $90.03 | $99.06 | $99.06 | 773,088 |
| 2021-11-05 | $92.92 | $93.14 | $86.75 | $89.53 | $89.53 | 632,982 |
| 2021-11-04 | $96.09 | $97.49 | $93.13 | $93.46 | $93.46 | 499,121 |
| 2021-11-03 | $96.99 | $96.99 | $91.65 | $94.70 | $94.70 | 506,294 |
| 2021-11-02 | $94.77 | $96.90 | $92.55 | $96.70 | $96.70 | 343,450 |
| 2021-11-01 | $89.49 | $94.87 | $88.19 | $94.50 | $94.50 | 535,095 |
| 2021-10-29 | $94.26 | $94.70 | $88.18 | $88.77 | $88.77 | 381,155 |
| 2021-10-28 | $92.36 | $95.18 | $90.32 | $94.26 | $94.26 | 308,769 |
| 2021-10-27 | $94.50 | $95.50 | $91.62 | $91.79 | $91.79 | 280,563 |
| 2021-10-26 | $96.88 | $97.98 | $93.61 | $94.50 | $94.50 | 484,864 |
| 2021-10-25 | $94.05 | $96.79 | $92.30 | $96.09 | $96.09 | 299,071 |
| 2021-10-22 | $94.24 | $95.91 | $91.46 | $93.74 | $93.74 | 283,917 |
| 2021-10-21 | $94.65 | $97.50 | $94.20 | $94.97 | $94.97 | 346,586 |
| 2021-10-20 | $95.34 | $96.51 | $93.39 | $94.11 | $94.11 | 204,405 |
| 2021-10-19 | $92.84 | $96.37 | $91.02 | $94.35 | $94.35 | 337,207 |
| 2021-10-18 | $92.25 | $93.40 | $90.30 | $90.71 | $90.71 | 335,130 |
| 2021-10-15 | $95.76 | $95.76 | $92.26 | $93.14 | $93.14 | 360,385 |
| 2021-10-14 | $91.14 | $95.00 | $90.64 | $94.28 | $94.28 | 471,898 |
| 2021-10-13 | $88.31 | $89.77 | $86.85 | $88.99 | $88.99 | 450,807 |
| 2021-10-12 | $88.06 | $91.00 | $87.28 | $87.86 | $87.86 | 483,946 |
| 2021-10-11 | $82.56 | $87.03 | $81.50 | $86.56 | $86.56 | 657,368 |
| 2021-10-08 | $85.29 | $86.16 | $83.01 | $83.57 | $83.57 | 973,710 |
| 2021-10-07 | $85.00 | $87.40 | $84.49 | $84.96 | $84.96 | 554,245 |
| 2021-10-06 | $83.35 | $85.67 | $82.30 | $83.89 | $83.89 | 739,348 |
| 2021-10-05 | $84.28 | $86.46 | $83.17 | $85.61 | $85.61 | 720,273 |
| 2021-10-04 | $85.38 | $85.38 | $80.79 | $83.00 | $83.00 | 1,021,293 |
| 2021-10-01 | $87.01 | $87.28 | $84.13 | $86.38 | $86.38 | 822,367 |
| 2021-09-30 | $87.99 | $89.67 | $86.94 | $87.01 | $87.01 | 712,227 |
| 2021-09-29 | $91.48 | $92.48 | $86.65 | $87.24 | $87.24 | 766,404 |
| 2021-09-28 | $93.65 | $95.21 | $89.71 | $91.10 | $91.10 | 733,051 |
| 2021-09-27 | $94.28 | $95.99 | $91.03 | $94.84 | $94.84 | 610,201 |
| 2021-09-24 | $97.83 | $100.00 | $92.83 | $94.67 | $94.67 | 546,070 |
| 2021-09-23 | $96.20 | $98.31 | $94.59 | $98.13 | $98.13 | 353,101 |
| 2021-09-22 | $95.36 | $98.10 | $94.08 | $95.47 | $95.47 | 441,709 |
| 2021-09-21 | $96.52 | $98.67 | $94.39 | $94.96 | $94.96 | 700,103 |
| 2021-09-20 | $98.64 | $99.92 | $92.45 | $95.31 | $95.31 | 1,166,230 |
| 2021-09-17 | $102.37 | $103.73 | $96.17 | $102.91 | $102.91 | 2,191,295 |
| 2021-09-16 | $102.33 | $103.27 | $100.12 | $102.07 | $102.07 | 644,537 |
| 2021-09-15 | $99.13 | $102.82 | $99.13 | $102.11 | $102.11 | 798,969 |
| 2021-09-14 | $100.49 | $104.98 | $98.10 | $99.88 | $99.88 | 772,768 |
| 2021-09-13 | $108.66 | $109.83 | $100.02 | $101.23 | $101.23 | 873,745 |
| 2021-09-10 | $109.89 | $110.45 | $106.06 | $108.94 | $108.94 | 528,655 |
| 2021-09-09 | $105.36 | $110.92 | $105.25 | $108.00 | $108.00 | 548,277 |
| 2021-09-08 | $112.87 | $113.36 | $104.55 | $104.76 | $104.76 | 584,153 |
| 2021-09-07 | $112.38 | $116.91 | $112.38 | $113.40 | $113.40 | 597,033 |
| 2021-09-03 | $113.48 | $116.50 | $110.54 | $112.52 | $112.52 | 640,798 |
| 2021-09-02 | $113.20 | $114.62 | $110.67 | $114.07 | $114.07 | 767,569 |
| 2021-09-01 | $110.36 | $113.78 | $109.10 | $112.20 | $112.20 | 645,108 |
| 2021-08-31 | $107.45 | $112.00 | $106.06 | $110.92 | $110.92 | 845,576 |
| 2021-08-30 | $108.02 | $108.83 | $103.75 | $106.89 | $106.89 | 641,641 |
| 2021-08-27 | $102.43 | $109.47 | $101.00 | $106.58 | $106.58 | 630,428 |
| 2021-08-26 | $101.90 | $105.00 | $99.93 | $101.58 | $101.58 | 434,034 |
| 2021-08-25 | $107.56 | $108.40 | $102.00 | $102.01 | $102.01 | 446,980 |
| 2021-08-24 | $107.20 | $108.32 | $103.15 | $107.35 | $107.35 | 432,892 |
| 2021-08-23 | $105.00 | $109.59 | $103.99 | $106.48 | $106.48 | 727,006 |
| 2021-08-20 | $96.68 | $102.65 | $96.68 | $101.95 | $101.95 | 440,759 |
| 2021-08-19 | $99.70 | $102.22 | $95.81 | $97.78 | $97.78 | 478,812 |
| 2021-08-18 | $102.71 | $104.95 | $99.01 | $101.50 | $101.50 | 311,697 |
| 2021-08-17 | $100.24 | $102.59 | $97.01 | $102.09 | $102.09 | 622,870 |
| 2021-08-16 | $99.27 | $103.42 | $94.28 | $101.94 | $101.94 | 823,832 |
| 2021-08-13 | $105.89 | $106.50 | $100.21 | $101.02 | $101.02 | 743,290 |
| 2021-08-12 | $107.56 | $111.61 | $103.05 | $105.68 | $105.68 | 499,022 |
| 2021-08-11 | $106.12 | $108.40 | $101.40 | $108.00 | $108.00 | 583,400 |
| 2021-08-10 | $108.00 | $108.04 | $99.39 | $104.28 | $104.28 | 739,716 |
| 2021-08-09 | $109.22 | $110.68 | $102.34 | $106.96 | $106.96 | 713,961 |
| 2021-08-06 | $109.19 | $109.99 | $102.10 | $108.39 | $108.39 | 982,066 |
| 2021-08-05 | $97.74 | $111.03 | $96.50 | $110.66 | $110.66 | 1,298,510 |
| 2021-08-04 | $93.00 | $97.98 | $91.02 | $95.57 | $95.57 | 452,133 |
| 2021-08-03 | $90.66 | $92.50 | $87.63 | $92.31 | $92.31 | 467,624 |
| 2021-08-02 | $92.86 | $92.95 | $89.62 | $90.60 | $90.60 | 497,598 |
| 2021-07-30 | $89.75 | $93.88 | $89.33 | $92.00 | $92.00 | 475,175 |
| 2021-07-29 | $89.63 | $92.96 | $88.11 | $90.37 | $90.37 | 477,609 |
| 2021-07-28 | $84.49 | $89.00 | $84.48 | $88.61 | $88.61 | 442,446 |
| 2021-07-27 | $89.46 | $91.22 | $82.37 | $84.37 | $84.37 | 803,828 |
| 2021-07-26 | $92.16 | $93.77 | $88.55 | $89.46 | $89.46 | 448,784 |
| 2021-07-23 | $94.74 | $95.89 | $90.25 | $92.36 | $92.36 | 470,391 |
| 2021-07-22 | $99.43 | $101.23 | $94.20 | $95.17 | $95.17 | 423,843 |
| 2021-07-21 | $95.40 | $99.38 | $93.50 | $98.56 | $98.56 | 450,032 |
| 2021-07-20 | $90.41 | $95.10 | $89.99 | $94.87 | $94.87 | 645,794 |
| 2021-07-19 | $85.21 | $92.25 | $84.68 | $90.28 | $90.28 | 575,461 |
| 2021-07-16 | $86.30 | $91.07 | $85.01 | $88.01 | $88.01 | 540,347 |
| 2021-07-15 | $85.10 | $89.95 | $82.62 | $85.55 | $85.55 | 633,063 |
| 2021-07-14 | $92.29 | $92.29 | $85.48 | $85.72 | $85.72 | 755,028 |
| 2021-07-13 | $98.16 | $98.21 | $90.32 | $90.69 | $90.69 | 892,773 |
| 2021-07-12 | $100.51 | $102.79 | $95.97 | $98.39 | $98.39 | 417,898 |
| 2021-07-09 | $100.64 | $103.46 | $93.19 | $100.99 | $100.99 | 913,933 |
| 2021-07-08 | $95.46 | $101.89 | $92.64 | $98.05 | $98.05 | 1,237,468 |
| 2021-07-07 | $112.99 | $113.25 | $97.57 | $98.14 | $98.14 | 1,738,431 |
| 2021-07-06 | $129.38 | $129.50 | $112.70 | $112.97 | $112.97 | 1,460,288 |
| 2021-07-02 | $132.88 | $138.52 | $128.68 | $130.21 | $130.21 | 1,137,887 |
| 2021-07-01 | $129.46 | $136.79 | $123.44 | $133.60 | $133.60 | 1,570,093 |
| 2021-06-30 | $110.78 | $134.56 | $108.66 | $128.71 | $128.71 | 3,895,657 |
| 2021-06-29 | $109.53 | $112.10 | $106.03 | $110.79 | $110.79 | 1,636,287 |
| 2021-06-28 | $110.50 | $113.24 | $103.72 | $108.85 | $108.85 | 2,802,746 |
| 2021-06-25 | $94.47 | $94.60 | $92.18 | $93.85 | $93.85 | 1,384,338 |
| 2021-06-24 | $87.00 | $94.60 | $86.42 | $94.00 | $94.00 | 1,198,863 |
| 2021-06-23 | $85.82 | $87.62 | $85.68 | $86.11 | $86.11 | 720,320 |
| 2021-06-22 | $85.16 | $86.90 | $83.52 | $85.99 | $85.99 | 505,476 |
| 2021-06-21 | $84.98 | $88.22 | $82.55 | $85.92 | $85.92 | 614,815 |
| 2021-06-18 | $84.21 | $85.99 | $82.62 | $85.00 | $85.00 | 855,789 |
| 2021-06-17 | $82.54 | $86.23 | $82.25 | $85.00 | $85.00 | 601,990 |
| 2021-06-16 | $86.19 | $86.48 | $79.51 | $83.46 | $83.46 | 716,774 |
| 2021-06-15 | $90.38 | $92.48 | $86.67 | $88.46 | $88.46 | 418,833 |
| 2021-06-14 | $89.46 | $92.75 | $88.61 | $91.96 | $91.96 | 493,430 |
| 2021-06-11 | $89.21 | $91.15 | $86.79 | $88.76 | $88.76 | 397,842 |
| 2021-06-10 | $84.95 | $88.27 | $84.08 | $87.91 | $87.91 | 389,346 |
| 2021-06-09 | $86.70 | $87.97 | $84.61 | $85.80 | $85.80 | 460,444 |
| 2021-06-08 | $86.90 | $88.66 | $80.72 | $85.60 | $85.60 | 537,907 |
| 2021-06-07 | $83.39 | $86.51 | $82.33 | $85.39 | $85.39 | 704,820 |
| 2021-06-04 | $80.50 | $84.45 | $80.50 | $82.61 | $82.61 | 567,543 |
| 2021-06-03 | $78.80 | $81.25 | $75.88 | $79.78 | $79.78 | 681,364 |
| 2021-06-02 | $75.20 | $79.70 | $74.80 | $79.63 | $79.63 | 525,172 |
| 2021-06-01 | $78.75 | $80.27 | $74.29 | $77.74 | $77.74 | 565,863 |
| 2021-05-28 | $80.00 | $86.00 | $77.93 | $78.23 | $78.23 | 896,279 |
| 2021-05-27 | $79.61 | $79.99 | $75.50 | $79.89 | $79.89 | 929,327 |
| 2021-05-26 | $75.87 | $80.00 | $73.51 | $79.67 | $79.67 | 787,855 |
| 2021-05-25 | $75.10 | $78.20 | $73.06 | $75.60 | $75.60 | 683,207 |
| 2021-05-24 | $73.34 | $76.79 | $72.25 | $74.28 | $74.28 | 442,754 |
| 2021-05-21 | $73.03 | $75.87 | $71.89 | $72.62 | $72.62 | 526,736 |
| 2021-05-20 | $72.68 | $75.49 | $71.23 | $71.72 | $71.72 | 629,232 |
| 2021-05-19 | $68.03 | $72.53 | $68.00 | $70.56 | $70.56 | 717,239 |
| 2021-05-18 | $69.63 | $77.68 | $68.15 | $73.26 | $73.26 | 819,469 |
| 2021-05-17 | $70.63 | $72.86 | $66.83 | $69.15 | $69.15 | 642,450 |
| 2021-05-14 | $66.79 | $72.86 | $66.01 | $71.92 | $71.92 | 805,142 |
| 2021-05-13 | $67.90 | $72.10 | $64.00 | $66.14 | $66.14 | 981,342 |
| 2021-05-12 | $64.26 | $71.18 | $64.00 | $66.88 | $66.88 | 1,269,076 |
| 2021-05-11 | $57.39 | $71.02 | $56.34 | $66.20 | $66.20 | 2,292,568 |
| 2021-05-10 | $70.00 | $70.01 | $63.70 | $64.12 | $64.12 | 1,654,353 |
| 2021-05-07 | $72.48 | $75.56 | $70.10 | $70.82 | $70.82 | 515,312 |
| 2021-05-06 | $72.33 | $72.81 | $66.21 | $70.11 | $70.11 | 1,182,586 |
| 2021-05-05 | $73.40 | $77.31 | $71.43 | $73.10 | $73.10 | 622,614 |
| 2021-05-04 | $73.70 | $75.13 | $70.30 | $72.75 | $72.75 | 862,216 |
| 2021-05-03 | $82.95 | $83.16 | $74.46 | $75.19 | $75.19 | 808,915 |
| 2021-04-30 | $80.25 | $84.33 | $79.44 | $82.00 | $82.00 | 768,673 |
| 2021-04-29 | $82.26 | $82.79 | $76.38 | $78.10 | $78.10 | 503,722 |
| 2021-04-28 | $80.50 | $83.47 | $79.00 | $81.95 | $81.95 | 454,505 |
| 2021-04-27 | $82.42 | $83.75 | $80.43 | $81.56 | $81.56 | 558,509 |
| 2021-04-26 | $77.00 | $82.60 | $76.80 | $81.86 | $81.86 | 653,450 |
| 2021-04-23 | $74.84 | $77.07 | $74.50 | $76.77 | $76.77 | 696,063 |
| 2021-04-22 | $74.34 | $75.01 | $72.05 | $74.51 | $74.51 | 1,000,109 |
| 2021-04-21 | $68.00 | $75.25 | $67.40 | $74.21 | $74.21 | 831,850 |
| 2021-04-20 | $70.35 | $73.32 | $67.24 | $71.06 | $71.06 | 780,978 |
| 2021-04-19 | $70.70 | $74.50 | $69.79 | $70.89 | $70.89 | 793,751 |
| 2021-04-16 | $73.26 | $74.34 | $70.78 | $72.69 | $72.69 | 588,799 |
| 2021-04-15 | $79.28 | $79.30 | $72.78 | $73.78 | $73.78 | 787,635 |
| 2021-04-14 | $72.48 | $79.98 | $72.48 | $76.45 | $76.45 | 1,060,373 |
| 2021-04-13 | $69.26 | $74.96 | $69.19 | $74.80 | $74.80 | 1,097,568 |
| 2021-04-12 | $70.28 | $70.32 | $66.27 | $68.82 | $68.82 | 1,401,662 |
| 2021-04-09 | $73.46 | $73.61 | $68.60 | $70.23 | $70.23 | 1,144,258 |
| 2021-04-08 | $75.66 | $78.27 | $73.44 | $74.82 | $74.82 | 679,225 |
| 2021-04-07 | $76.35 | $79.31 | $73.59 | $74.37 | $74.37 | 695,202 |
| 2021-04-06 | $80.00 | $82.11 | $76.10 | $76.84 | $76.84 | 936,332 |
| 2021-04-05 | $81.41 | $83.75 | $78.88 | $80.60 | $80.60 | 659,273 |
| 2021-04-01 | $81.71 | $86.74 | $79.33 | $79.74 | $79.74 | 831,972 |
| 2021-03-31 | $79.60 | $82.67 | $77.64 | $80.04 | $80.04 | 1,778,223 |
| 2021-03-30 | $73.44 | $76.15 | $70.76 | $75.76 | $75.76 | 1,748,620 |
| 2021-03-29 | $80.50 | $81.46 | $73.53 | $74.59 | $74.59 | 1,222,964 |
| 2021-03-26 | $84.17 | $85.49 | $77.68 | $81.33 | $81.33 | 789,599 |
| 2021-03-25 | $79.00 | $85.94 | $78.11 | $83.34 | $83.34 | 1,065,741 |
| 2021-03-24 | $89.15 | $90.78 | $80.51 | $80.85 | $80.85 | 857,863 |
| 2021-03-23 | $93.03 | $93.81 | $87.52 | $88.37 | $88.37 | 870,058 |
| 2021-03-22 | $94.66 | $97.14 | $91.76 | $94.76 | $94.76 | 688,874 |
| 2021-03-19 | $88.48 | $94.49 | $88.48 | $92.89 | $92.89 | 1,228,276 |
| 2021-03-18 | $93.85 | $95.59 | $88.57 | $88.86 | $88.86 | 1,119,500 |
| 2021-03-17 | $90.16 | $98.58 | $87.66 | $97.80 | $97.80 | 739,214 |
| 2021-03-16 | $95.11 | $97.49 | $90.37 | $94.13 | $94.13 | 747,380 |
| 2021-03-15 | $98.26 | $100.00 | $93.38 | $94.82 | $94.82 | 756,770 |
| 2021-03-12 | $91.13 | $98.65 | $89.42 | $98.42 | $98.42 | 936,172 |
| 2021-03-11 | $88.21 | $95.62 | $88.21 | $94.66 | $94.66 | 1,167,085 |
| 2021-03-10 | $87.68 | $90.39 | $82.65 | $84.32 | $84.32 | 1,172,571 |
| 2021-03-09 | $75.31 | $86.75 | $75.31 | $84.02 | $84.02 | 1,365,191 |
| 2021-03-08 | $72.01 | $79.30 | $70.59 | $71.28 | $71.28 | 1,425,003 |
| 2021-03-05 | $74.90 | $75.49 | $62.87 | $72.60 | $72.60 | 2,270,641 |
| 2021-03-04 | $83.00 | $85.63 | $69.09 | $73.49 | $73.49 | 2,384,609 |
| 2021-03-03 | $89.92 | $92.00 | $83.52 | $83.76 | $83.76 | 1,476,876 |
| 2021-03-02 | $95.58 | $98.00 | $92.25 | $92.30 | $92.30 | 720,904 |
| 2021-03-01 | $92.54 | $97.33 | $89.75 | $95.58 | $95.58 | 663,595 |
| 2021-02-26 | $90.00 | $92.98 | $84.13 | $89.13 | $89.13 | 1,246,449 |
| 2021-02-25 | $97.40 | $99.45 | $86.94 | $88.52 | $88.52 | 1,654,753 |
| 2021-02-24 | $96.30 | $101.85 | $92.21 | $97.03 | $97.03 | 1,315,661 |
| 2021-02-23 | $102.31 | $103.32 | $82.59 | $96.48 | $96.48 | 2,695,387 |
| 2021-02-22 | $104.36 | $119.23 | $103.00 | $110.41 | $110.41 | 1,019,221 |
| 2021-02-19 | $102.86 | $113.95 | $102.24 | $106.91 | $106.91 | 1,235,638 |
| 2021-02-18 | $102.18 | $105.01 | $99.01 | $103.30 | $103.30 | 1,009,346 |
| 2021-02-17 | $104.50 | $106.96 | $99.00 | $106.45 | $106.45 | 1,019,931 |
| 2021-02-16 | $107.60 | $109.25 | $101.93 | $105.25 | $105.25 | 789,939 |
| 2021-02-12 | $103.83 | $105.42 | $100.35 | $105.00 | $105.00 | 544,445 |
| 2021-02-11 | $113.25 | $113.65 | $103.17 | $104.66 | $104.66 | 536,020 |
| 2021-02-10 | $115.83 | $118.12 | $103.08 | $108.56 | $108.56 | 811,220 |
| 2021-02-09 | $120.29 | $122.62 | $114.11 | $115.40 | $115.40 | 825,044 |
| 2021-02-08 | $118.50 | $126.90 | $116.33 | $120.75 | $120.75 | 1,189,561 |
| 2021-02-05 | $105.77 | $120.64 | $100.62 | $116.16 | $116.16 | 1,470,884 |
| 2021-02-04 | $100.19 | $105.00 | $97.07 | $104.32 | $104.32 | 659,888 |
| 2021-02-03 | $102.73 | $109.38 | $98.02 | $99.50 | $99.50 | 1,280,336 |
| 2021-02-02 | $100.00 | $100.96 | $96.38 | $99.00 | $99.00 | 755,468 |
| 2021-02-01 | $99.71 | $100.01 | $94.02 | $98.35 | $98.35 | 713,887 |
| 2021-01-29 | $95.24 | $99.20 | $93.02 | $96.43 | $96.43 | 849,737 |
| 2021-01-28 | $92.78 | $101.65 | $92.66 | $99.89 | $99.89 | 1,218,670 |
| 2021-01-27 | $90.00 | $97.51 | $78.30 | $92.01 | $92.01 | 1,764,373 |
| 2021-01-26 | $102.36 | $103.29 | $89.00 | $89.77 | $89.77 | 1,400,238 |
| 2021-01-25 | $101.27 | $105.36 | $98.75 | $102.50 | $102.50 | 789,639 |
| 2021-01-22 | $96.00 | $100.00 | $92.68 | $99.51 | $99.51 | 970,894 |
| 2021-01-21 | $101.31 | $102.88 | $91.00 | $92.63 | $92.63 | 2,226,784 |
| 2021-01-20 | $109.99 | $111.99 | $100.30 | $102.27 | $102.27 | 1,093,998 |
| 2021-01-19 | $117.45 | $119.10 | $105.60 | $108.89 | $108.89 | 1,450,104 |
| 2021-01-15 | $114.44 | $122.81 | $105.85 | $113.04 | $113.04 | 1,203,130 |
| 2021-01-14 | $97.55 | $111.42 | $97.27 | $111.32 | $111.32 | 926,269 |
| 2021-01-13 | $97.10 | $101.31 | $96.74 | $97.94 | $97.94 | 660,653 |
| 2021-01-12 | $96.44 | $97.88 | $92.78 | $97.06 | $97.06 | 587,716 |
| 2021-01-11 | $101.77 | $101.99 | $90.46 | $94.08 | $94.08 | 790,656 |
| 2021-01-08 | $98.50 | $117.00 | $98.08 | $101.67 | $101.67 | 1,768,778 |
| 2021-01-07 | $86.36 | $98.87 | $86.36 | $98.63 | $98.63 | 980,968 |
| 2021-01-06 | $81.85 | $88.71 | $79.21 | $85.00 | $85.00 | 691,489 |
| 2021-01-05 | $80.21 | $86.60 | $80.00 | $84.07 | $84.07 | 703,930 |
| 2021-01-04 | $81.64 | $84.01 | $76.62 | $83.14 | $83.14 | 994,464 |
| 2020-12-31 | $83.42 | $84.32 | $80.17 | $81.64 | $81.64 | 936,198 |
| 2020-12-30 | $89.66 | $89.68 | $78.28 | $82.52 | $82.52 | 1,505,382 |
| 2020-12-29 | $96.06 | $98.66 | $82.83 | $88.67 | $88.67 | 1,224,798 |
| 2020-12-28 | $90.60 | $96.40 | $88.20 | $95.63 | $95.63 | 1,007,903 |
| 2020-12-24 | $91.00 | $91.57 | $85.82 | $87.84 | $87.84 | 308,588 |
| 2020-12-23 | $88.79 | $92.22 | $83.09 | $90.65 | $90.65 | 831,872 |
| 2020-12-22 | $100.65 | $100.65 | $81.00 | $88.52 | $88.52 | 1,410,197 |
| 2020-12-21 | $71.00 | $91.94 | $67.54 | $89.14 | $89.14 | 2,004,154 |
| 2020-12-18 | $73.20 | $77.37 | $71.56 | $72.35 | $72.35 | 3,280,984 |
| 2020-12-17 | $71.86 | $73.89 | $69.00 | $72.10 | $72.10 | 860,343 |
| 2020-12-16 | $79.07 | $79.80 | $66.15 | $72.15 | $72.15 | 1,596,423 |
| 2020-12-15 | $85.51 | $86.45 | $76.77 | $77.70 | $77.70 | 997,401 |
| 2020-12-14 | $79.21 | $84.87 | $78.00 | $83.91 | $83.91 | 853,047 |
| 2020-12-11 | $76.92 | $78.60 | $73.26 | $78.35 | $78.35 | 676,030 |
| 2020-12-10 | $71.79 | $82.55 | $71.02 | $77.50 | $77.50 | 1,156,815 |
| 2020-12-09 | $70.63 | $74.58 | $68.89 | $72.84 | $72.84 | 828,612 |
| 2020-12-08 | $67.80 | $76.50 | $66.58 | $75.26 | $75.26 | 1,018,482 |
| 2020-12-07 | $61.00 | $69.11 | $60.88 | $67.68 | $67.68 | 984,645 |
| 2020-12-04 | $58.99 | $61.11 | $57.59 | $60.06 | $60.06 | 773,679 |
| 2020-12-03 | $57.33 | $59.00 | $56.29 | $58.48 | $58.48 | 410,143 |
| 2020-12-02 | $54.00 | $57.93 | $51.45 | $57.22 | $57.22 | 589,190 |
| 2020-12-01 | $51.27 | $56.49 | $50.92 | $54.86 | $54.86 | 934,822 |
| 2020-11-30 | $48.15 | $50.24 | $45.05 | $50.00 | $50.00 | 731,620 |
| 2020-11-27 | $44.80 | $47.84 | $44.20 | $47.66 | $47.66 | 645,142 |
| 2020-11-25 | $41.37 | $45.15 | $41.03 | $44.69 | $44.69 | 599,769 |
| 2020-11-24 | $42.49 | $42.70 | $39.71 | $41.56 | $41.56 | 390,846 |
| 2020-11-23 | $42.15 | $42.90 | $41.38 | $42.47 | $42.47 | 398,351 |
| 2020-11-20 | $39.41 | $41.75 | $38.63 | $41.63 | $41.63 | 595,599 |
| 2020-11-19 | $38.49 | $40.10 | $38.10 | $39.52 | $39.52 | 423,332 |
| 2020-11-18 | $38.19 | $39.21 | $37.30 | $37.82 | $37.82 | 334,021 |
| 2020-11-17 | $37.61 | $39.00 | $37.07 | $38.29 | $38.29 | 400,553 |
| 2020-11-16 | $36.50 | $37.26 | $35.38 | $36.88 | $36.88 | 435,150 |
| 2020-11-13 | $35.26 | $36.60 | $35.00 | $36.42 | $36.42 | 425,900 |
| 2020-11-12 | $37.08 | $39.72 | $33.14 | $34.34 | $34.34 | 1,123,462 |
| 2020-11-11 | $37.95 | $41.19 | $36.75 | $37.86 | $37.86 | 1,115,843 |
| 2020-11-10 | $36.19 | $37.77 | $35.09 | $37.68 | $37.68 | 416,146 |
| 2020-11-09 | $37.11 | $38.21 | $36.70 | $36.93 | $36.93 | 438,155 |
| 2020-11-06 | $36.50 | $36.50 | $34.70 | $36.13 | $36.13 | 344,447 |
| 2020-11-05 | $35.60 | $37.35 | $34.95 | $36.59 | $36.59 | 287,916 |
| 2020-11-04 | $34.94 | $36.58 | $34.46 | $35.21 | $35.21 | 457,100 |
| 2020-11-03 | $35.00 | $35.51 | $33.22 | $34.07 | $34.07 | 654,680 |
| 2020-11-02 | $34.45 | $36.31 | $33.36 | $34.65 | $34.65 | 676,368 |
| 2020-10-30 | $36.19 | $36.59 | $33.00 | $34.17 | $34.17 | 721,613 |
| 2020-10-29 | $37.19 | $37.20 | $34.61 | $36.31 | $36.31 | 396,932 |
| 2020-10-28 | $36.82 | $37.30 | $34.38 | $36.11 | $36.11 | 673,517 |
| 2020-10-27 | $36.21 | $38.88 | $36.08 | $38.28 | $38.28 | 626,389 |
| 2020-10-26 | $38.32 | $38.89 | $32.97 | $35.69 | $35.69 | 990,632 |
| 2020-10-23 | $36.19 | $38.37 | $34.60 | $37.89 | $37.89 | 1,117,650 |
| 2020-10-22 | $33.69 | $35.89 | $32.30 | $35.51 | $35.51 | 1,608,759 |
| 2020-10-21 | $32.62 | $33.05 | $29.43 | $29.69 | $29.69 | 469,173 |
| 2020-10-20 | $32.11 | $32.56 | $30.29 | $30.54 | $30.54 | 338,637 |
| 2020-10-19 | $33.34 | $34.00 | $31.51 | $31.88 | $31.88 | 317,105 |
| 2020-10-16 | $33.00 | $34.18 | $31.94 | $32.61 | $32.61 | 812,283 |
| 2020-10-15 | $27.67 | $34.38 | $27.52 | $32.92 | $32.92 | 858,577 |
| 2020-10-14 | $29.06 | $29.85 | $28.24 | $28.33 | $28.33 | 277,956 |
| 2020-10-13 | $28.33 | $29.38 | $28.25 | $28.89 | $28.89 | 248,100 |
| 2020-10-12 | $29.34 | $29.70 | $27.58 | $28.50 | $28.50 | 340,774 |
| 2020-10-09 | $28.44 | $29.94 | $28.32 | $29.41 | $29.41 | 317,380 |
| 2020-10-08 | $29.40 | $29.41 | $28.00 | $28.50 | $28.50 | 374,508 |
| 2020-10-07 | $28.28 | $29.28 | $27.70 | $28.67 | $28.67 | 567,300 |
| 2020-10-06 | $24.30 | $27.94 | $24.30 | $27.39 | $27.39 | 971,456 |
| 2020-10-05 | $22.88 | $24.10 | $22.66 | $23.85 | $23.85 | 802,090 |
| 2020-10-02 | $23.98 | $24.49 | $22.13 | $22.24 | $22.24 | 824,746 |
| 2020-10-01 | $24.35 | $25.60 | $22.23 | $24.44 | $24.44 | 2,871,879 |
| 2020-09-30 | $24.72 | $25.09 | $24.05 | $24.62 | $24.62 | 616,209 |
| 2020-09-29 | $24.87 | $25.25 | $24.18 | $24.72 | $24.72 | 787,778 |
| 2020-09-28 | $27.06 | $27.13 | $26.10 | $26.88 | $26.88 | 226,610 |
| 2020-09-25 | $26.12 | $26.96 | $25.90 | $26.76 | $26.76 | 165,339 |
| 2020-09-24 | $25.80 | $26.82 | $25.05 | $26.09 | $26.09 | 214,753 |
| 2020-09-23 | $27.71 | $27.81 | $25.96 | $26.09 | $26.09 | 302,377 |
| 2020-09-22 | $29.59 | $29.86 | $26.25 | $27.80 | $27.80 | 608,380 |
| 2020-09-21 | $28.96 | $29.79 | $28.29 | $29.57 | $29.57 | 635,521 |
| 2020-09-18 | $28.39 | $29.92 | $27.66 | $29.45 | $29.45 | 3,838,623 |
| 2020-09-17 | $28.40 | $29.94 | $28.00 | $28.39 | $28.39 | 643,223 |
| 2020-09-16 | $28.13 | $29.63 | $28.13 | $28.78 | $28.78 | 684,768 |
| 2020-09-15 | $27.50 | $28.36 | $27.01 | $27.87 | $27.87 | 504,423 |
| 2020-09-14 | $25.96 | $27.41 | $25.76 | $27.26 | $27.26 | 604,958 |
| 2020-09-11 | $25.85 | $26.70 | $25.18 | $25.65 | $25.65 | 361,699 |
| 2020-09-10 | $25.45 | $26.75 | $24.88 | $25.73 | $25.73 | 471,417 |
| 2020-09-09 | $22.96 | $25.61 | $22.75 | $25.16 | $25.16 | 439,022 |
| 2020-09-08 | $21.87 | $23.52 | $21.80 | $22.47 | $22.47 | 553,535 |
| 2020-09-04 | $23.75 | $23.96 | $21.24 | $21.83 | $21.83 | 1,295,106 |
| 2020-09-03 | $26.17 | $26.21 | $23.50 | $23.93 | $23.93 | 602,869 |
| 2020-09-02 | $25.98 | $26.43 | $25.31 | $26.20 | $26.20 | 383,221 |
| 2020-09-01 | $25.00 | $26.50 | $25.00 | $26.12 | $26.12 | 509,033 |
| 2020-08-31 | $25.23 | $26.83 | $25.09 | $25.11 | $25.11 | 569,101 |
| 2020-08-28 | $24.20 | $24.96 | $24.02 | $24.94 | $24.94 | 336,940 |
| 2020-08-27 | $25.16 | $25.23 | $24.40 | $24.62 | $24.62 | 313,542 |
| 2020-08-26 | $25.78 | $26.21 | $24.85 | $25.16 | $25.16 | 321,370 |
| 2020-08-25 | $25.50 | $26.25 | $25.08 | $25.84 | $25.84 | 479,830 |
| 2020-08-24 | $26.04 | $27.41 | $25.28 | $25.66 | $25.66 | 736,475 |
| 2020-08-21 | $25.08 | $26.48 | $24.64 | $26.03 | $26.03 | 612,974 |
| 2020-08-20 | $24.90 | $25.55 | $24.82 | $25.34 | $25.34 | 255,483 |
| 2020-08-19 | $25.26 | $26.16 | $24.02 | $25.16 | $25.16 | 801,386 |
| 2020-08-18 | $23.79 | $25.83 | $23.50 | $25.63 | $25.63 | 937,480 |
| 2020-08-17 | $22.54 | $23.19 | $22.32 | $22.80 | $22.80 | 713,320 |
| 2020-08-14 | $22.35 | $22.67 | $21.34 | $22.48 | $22.48 | 537,983 |
| 2020-08-13 | $22.13 | $22.90 | $21.90 | $22.42 | $22.42 | 781,481 |
| 2020-08-12 | $24.03 | $24.48 | $22.02 | $22.28 | $22.28 | 783,681 |
| 2020-08-11 | $24.25 | $24.72 | $23.57 | $23.62 | $23.62 | 438,389 |
| 2020-08-10 | $24.49 | $24.50 | $23.86 | $24.10 | $24.10 | 655,139 |
| 2020-08-07 | $24.98 | $24.99 | $23.08 | $23.47 | $23.47 | 799,282 |
| 2020-08-06 | $27.15 | $27.45 | $23.00 | $24.52 | $24.52 | 3,152,827 |
| 2020-08-05 | $20.05 | $21.48 | $19.50 | $21.28 | $21.28 | 795,287 |
| 2020-08-04 | $19.50 | $19.75 | $18.83 | $19.41 | $19.41 | 610,167 |
| 2020-08-03 | $20.70 | $20.70 | $18.76 | $19.01 | $19.01 | 701,510 |
| 2020-07-31 | $20.50 | $20.96 | $19.06 | $19.34 | $19.34 | 289,319 |
| 2020-07-30 | $20.00 | $20.86 | $19.90 | $20.37 | $20.37 | 192,285 |
| 2020-07-29 | $21.01 | $21.38 | $20.36 | $20.56 | $20.56 | 136,415 |
| 2020-07-28 | $21.67 | $21.72 | $20.75 | $20.82 | $20.82 | 176,904 |
| 2020-07-27 | $21.39 | $21.91 | $21.14 | $21.51 | $21.51 | 231,192 |
| 2020-07-24 | $21.72 | $21.86 | $20.85 | $21.16 | $21.16 | 122,261 |
| 2020-07-23 | $22.53 | $23.19 | $21.73 | $21.91 | $21.91 | 161,306 |
| 2020-07-22 | $22.34 | $22.88 | $22.10 | $22.52 | $22.52 | 128,471 |
| 2020-07-21 | $23.35 | $23.79 | $22.22 | $22.41 | $22.41 | 166,870 |
| 2020-07-20 | $23.95 | $24.15 | $22.51 | $23.20 | $23.20 | 204,111 |
| 2020-07-17 | $23.72 | $24.24 | $23.01 | $23.66 | $23.66 | 159,628 |
| 2020-07-16 | $24.48 | $24.51 | $23.09 | $23.74 | $23.74 | 388,931 |
| 2020-07-15 | $25.63 | $26.19 | $23.57 | $24.42 | $24.42 | 394,024 |
| 2020-07-14 | $25.03 | $25.94 | $23.13 | $25.09 | $25.09 | 628,029 |
| 2020-07-13 | $27.49 | $27.88 | $25.01 | $25.03 | $25.03 | 271,819 |
| 2020-07-10 | $30.70 | $30.70 | $26.24 | $26.73 | $26.73 | 470,313 |
| 2020-07-09 | $29.20 | $31.00 | $28.43 | $30.57 | $30.57 | 341,191 |
| 2020-07-08 | $28.74 | $29.62 | $28.25 | $29.01 | $29.01 | 160,684 |
| 2020-07-07 | $29.32 | $30.30 | $28.34 | $28.61 | $28.61 | 181,662 |
| 2020-07-06 | $29.35 | $30.98 | $29.15 | $29.42 | $29.42 | 320,815 |
| 2020-07-02 | $29.00 | $29.39 | $28.02 | $28.87 | $28.87 | 176,736 |
| 2020-07-01 | $28.19 | $28.93 | $27.63 | $28.51 | $28.51 | 236,995 |
| 2020-06-30 | $27.32 | $28.39 | $26.85 | $28.00 | $28.00 | 236,403 |
| 2020-06-29 | $26.56 | $27.61 | $25.65 | $27.46 | $27.46 | 228,976 |
| 2020-06-26 | $26.50 | $26.77 | $24.25 | $24.95 | $24.95 | 343,772 |
| 2020-06-25 | $26.20 | $26.92 | $25.85 | $26.51 | $26.51 | 126,636 |
| 2020-06-24 | $26.52 | $27.56 | $25.77 | $26.21 | $26.21 | 224,730 |
| 2020-06-23 | $29.09 | $30.16 | $26.02 | $26.36 | $26.36 | 568,577 |
| 2020-06-22 | $26.61 | $29.94 | $26.04 | $28.66 | $28.66 | 556,382 |
| 2020-06-19 | $26.82 | $28.10 | $25.71 | $27.30 | $27.30 | 1,179,616 |
| 2020-06-18 | $25.47 | $27.10 | $25.01 | $26.60 | $26.60 | 628,919 |
| 2020-06-17 | $27.21 | $27.26 | $24.11 | $25.65 | $25.65 | 717,779 |
| 2020-06-16 | $27.53 | $27.53 | $26.51 | $27.00 | $27.00 | 281,813 |
| 2020-06-15 | $24.50 | $27.36 | $24.50 | $26.85 | $26.85 | 419,603 |
| 2020-06-12 | $26.24 | $26.24 | $24.23 | $24.94 | $24.94 | 239,829 |
| 2020-06-11 | $26.06 | $26.45 | $25.05 | $25.50 | $25.50 | 225,299 |
| 2020-06-10 | $27.77 | $27.96 | $26.06 | $26.74 | $26.74 | 190,372 |
| 2020-06-09 | $27.49 | $27.98 | $26.89 | $27.78 | $27.78 | 128,566 |
| 2020-06-08 | $26.42 | $28.44 | $26.15 | $27.76 | $27.76 | 314,028 |
| 2020-06-05 | $27.95 | $28.11 | $25.51 | $25.73 | $25.73 | 208,961 |
| 2020-06-04 | $27.90 | $28.18 | $26.57 | $27.28 | $27.28 | 225,649 |
| 2020-06-03 | $27.99 | $28.85 | $27.06 | $28.13 | $28.13 | 246,155 |
| 2020-06-02 | $26.19 | $28.27 | $25.52 | $28.05 | $28.05 | 236,420 |
| 2020-06-01 | $25.60 | $27.19 | $24.93 | $26.18 | $26.18 | 227,965 |
| 2020-05-29 | $24.99 | $25.76 | $23.96 | $25.55 | $25.55 | 271,132 |
| 2020-05-28 | $24.69 | $26.44 | $23.88 | $25.02 | $25.02 | 244,945 |
| 2020-05-27 | $24.54 | $24.78 | $22.50 | $24.59 | $24.59 | 140,460 |
| 2020-05-26 | $26.40 | $27.28 | $22.91 | $24.32 | $24.32 | 286,928 |
| 2020-05-22 | $26.42 | $26.54 | $24.52 | $25.62 | $25.62 | 321,275 |
| 2020-05-21 | $26.02 | $27.22 | $25.60 | $26.55 | $26.55 | 263,027 |
| 2020-05-20 | $23.95 | $27.25 | $23.75 | $25.58 | $25.58 | 365,114 |
| 2020-05-19 | $21.86 | $24.25 | $21.86 | $23.51 | $23.51 | 311,030 |
| 2020-05-18 | $22.50 | $23.79 | $21.11 | $21.49 | $21.49 | 299,122 |
| 2020-05-15 | $19.53 | $22.00 | $19.25 | $21.41 | $21.41 | 211,707 |
| 2020-05-14 | $20.88 | $21.00 | $19.26 | $19.51 | $19.51 | 271,603 |
| 2020-05-13 | $20.03 | $24.30 | $19.62 | $21.40 | $21.40 | 491,398 |
| 2020-05-12 | $20.60 | $21.88 | $18.81 | $19.95 | $19.95 | 335,987 |
| 2020-05-11 | $16.93 | $20.80 | $16.80 | $20.71 | $20.71 | 433,338 |
| 2020-05-08 | $17.05 | $17.20 | $16.70 | $16.89 | $16.89 | 80,080 |
| 2020-05-07 | $16.16 | $17.35 | $16.04 | $16.84 | $16.84 | 165,805 |
| 2020-05-06 | $16.35 | $16.55 | $15.85 | $16.08 | $16.08 | 150,827 |
| 2020-05-05 | $16.34 | $16.72 | $16.01 | $16.49 | $16.49 | 179,853 |
| 2020-05-04 | $15.08 | $15.80 | $14.80 | $15.76 | $15.76 | 128,072 |
| 2020-05-01 | $15.81 | $15.97 | $15.01 | $15.38 | $15.38 | 185,838 |
| 2020-04-30 | $16.64 | $16.80 | $15.60 | $15.95 | $15.95 | 239,896 |
| 2020-04-29 | $16.74 | $17.60 | $16.50 | $16.89 | $16.89 | 195,780 |
| 2020-04-28 | $16.80 | $17.19 | $15.66 | $16.30 | $16.30 | 221,618 |
| 2020-04-27 | $18.39 | $18.90 | $16.50 | $16.53 | $16.53 | 246,711 |
| 2020-04-24 | $17.88 | $18.46 | $17.80 | $18.15 | $18.15 | 220,844 |
| 2020-04-23 | $16.81 | $18.47 | $16.70 | $17.74 | $17.74 | 213,937 |
| 2020-04-22 | $16.38 | $16.99 | $15.82 | $16.66 | $16.66 | 123,684 |
| 2020-04-21 | $16.50 | $16.50 | $15.68 | $16.10 | $16.10 | 169,282 |
| 2020-04-20 | $15.99 | $16.94 | $15.80 | $16.56 | $16.56 | 345,397 |
| 2020-04-17 | $16.63 | $16.75 | $15.66 | $15.98 | $15.98 | 190,818 |
| 2020-04-16 | $16.23 | $16.23 | $15.34 | $16.17 | $16.17 | 139,010 |
| 2020-04-15 | $16.80 | $16.99 | $15.67 | $15.90 | $15.90 | 125,434 |
| 2020-04-14 | $16.50 | $17.21 | $16.19 | $17.07 | $17.07 | 296,445 |
| 2020-04-13 | $16.73 | $16.73 | $15.82 | $16.10 | $16.10 | 164,839 |
| 2020-04-09 | $16.83 | $17.20 | $16.08 | $16.62 | $16.62 | 179,661 |
| 2020-04-08 | $16.04 | $16.72 | $15.44 | $16.70 | $16.70 | 145,289 |
| 2020-04-07 | $17.30 | $17.50 | $15.55 | $15.81 | $15.81 | 128,400 |
| 2020-04-06 | $16.54 | $17.75 | $16.17 | $16.65 | $16.65 | 177,498 |
| 2020-04-03 | $15.24 | $16.47 | $15.10 | $16.11 | $16.11 | 227,172 |
| 2020-04-02 | $16.12 | $16.63 | $15.03 | $15.26 | $15.26 | 129,688 |
| 2020-04-01 | $17.31 | $17.60 | $16.00 | $16.12 | $16.12 | 173,844 |
| 2020-03-31 | $17.99 | $19.00 | $16.88 | $18.00 | $18.00 | 139,598 |
| 2020-03-30 | $18.00 | $18.32 | $17.22 | $18.00 | $18.00 | 106,180 |
| 2020-03-27 | $18.67 | $18.67 | $17.05 | $18.05 | $18.05 | 95,772 |
| 2020-03-26 | $19.45 | $20.45 | $18.64 | $19.00 | $19.00 | 172,332 |
| 2020-03-25 | $19.00 | $20.47 | $17.66 | $19.60 | $19.60 | 299,791 |
| 2020-03-24 | $18.50 | $20.11 | $18.11 | $19.16 | $19.16 | 222,726 |
| 2020-03-23 | $19.43 | $19.89 | $17.07 | $18.01 | $18.01 | 363,898 |
| 2020-03-20 | $17.07 | $23.10 | $17.02 | $19.40 | $19.40 | 1,920,885 |
| 2020-03-19 | $15.29 | $18.39 | $15.20 | $16.86 | $16.86 | 279,100 |
| 2020-03-18 | $14.44 | $16.38 | $14.28 | $15.21 | $15.21 | 171,522 |
| 2020-03-17 | $13.68 | $15.81 | $13.50 | $15.01 | $15.01 | 304,848 |
| 2020-03-16 | $16.00 | $16.45 | $13.00 | $13.31 | $13.31 | 380,895 |
| 2020-03-13 | $19.70 | $19.70 | $16.02 | $17.38 | $17.38 | 347,715 |
| 2020-03-12 | $20.97 | $21.23 | $18.05 | $18.30 | $18.30 | 411,252 |
| 2020-03-11 | $22.32 | $23.77 | $20.77 | $21.25 | $21.25 | 228,706 |
| 2020-03-10 | $22.56 | $23.93 | $21.66 | $22.50 | $22.50 | 346,924 |
| 2020-03-09 | $21.97 | $23.37 | $21.50 | $22.60 | $22.60 | 178,760 |
| 2020-03-06 | $23.41 | $23.87 | $23.40 | $23.55 | $23.55 | 175,937 |
| 2020-03-05 | $24.31 | $24.79 | $23.28 | $23.81 | $23.81 | 340,811 |
| 2020-03-04 | $23.69 | $24.81 | $23.69 | $24.41 | $24.41 | 281,497 |
| 2020-03-03 | $23.11 | $24.63 | $22.76 | $23.51 | $23.51 | 366,078 |
| 2020-03-02 | $23.10 | $23.91 | $22.57 | $23.02 | $23.02 | 365,221 |
| 2020-02-28 | $22.90 | $22.90 | $21.50 | $22.49 | $22.49 | 157,424 |
| 2020-02-27 | $23.46 | $24.09 | $22.76 | $22.93 | $22.93 | 217,006 |
| 2020-02-26 | $22.73 | $24.91 | $22.73 | $24.45 | $24.45 | 239,694 |
| 2020-02-25 | $24.44 | $24.98 | $22.50 | $22.63 | $22.63 | 361,491 |
| 2020-02-24 | $24.98 | $25.45 | $24.00 | $24.20 | $24.20 | 247,678 |
| 2020-02-21 | $26.76 | $26.80 | $24.50 | $26.09 | $26.09 | 397,347 |
| 2020-02-20 | $28.28 | $28.50 | $26.77 | $26.91 | $26.91 | 249,345 |
| 2020-02-19 | $27.85 | $28.70 | $27.00 | $28.18 | $28.18 | 380,876 |
| 2020-02-18 | $27.88 | $29.63 | $27.50 | $27.80 | $27.80 | 289,059 |
| 2020-02-14 | $29.65 | $30.34 | $26.25 | $27.90 | $27.90 | 821,731 |
| 2020-02-13 | $27.77 | $31.80 | $26.65 | $29.20 | $29.20 | 1,403,653 |
| 2020-02-12 | $24.40 | $27.60 | $24.10 | $27.60 | $27.60 | 862,078 |
| 2020-02-11 | $22.15 | $24.20 | $21.50 | $24.10 | $24.10 | 764,473 |
| 2020-02-10 | $21.37 | $22.15 | $21.10 | $22.10 | $22.10 | 727,361 |
| 2020-02-07 | $19.19 | $21.90 | $19.00 | $20.62 | $20.62 | 1,221,500 |
| 2020-02-06 | $24.00 | $25.26 | $18.55 | $18.75 | $18.75 | 5,873,277 |
Beam Therapeutics Inc (BEAM) News Headlines
.jpg)
Ark Invest's Cathie Wood says the most underappreciated application of AI is health care
"I think the most underappreciated application of AI is health care. Health care is responsible for an incredible amount of storage," Wood said.
cnbc.com Feb. 4, 2025.jpg)
Here are Friday's biggest analyst calls of the day: Netflix, Tesla, Nike, Meta, Disney, Ferrari & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 28, 2025.jpg)
Tuesday’s big stock stories: What’s likely to move the market in the next trading session
Stocks slid on Monday after President Trump's latest jab at Fed Chair Jerome Powell heightened uncertainty among investors. What CNBC is watching Tue…
cnbc.com April 21, 2025Recent Beam Therapeutics Inc (BEAM) News
Similar Companies to Beam Therapeutics Inc (BEAM) 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 |