Castle Biosciences Inc (CSTL) Exchange: NASDAQ
Data as of April 18, 2024
$19.20 ($0.36) 1.91%
Castle Biosciences Inc - Daily Information
Click for more stock information on Castle Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $18.84 |
| Previous Close | $19.20 |
| High | $19.38 |
| Low | $18.50 |
| Adjusted Open | $18.84 |
| Previous Adjusted Close | $19.20 |
| Adjusted High | $19.38 |
| Adjusted Low | $18.50 |
About Castle Biosciences Inc (CSTL)
CASTELLE
Invest in Castle Biosciences Inc (CSTL)
Historical Stock Data for Castle Biosciences Inc (CSTL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $18.84 | $19.38 | $18.50 | $19.20 | $19.20 | 139,713 |
| 2024-04-17 | $18.88 | $19.34 | $18.80 | $18.84 | $18.84 | 109,548 |
| 2024-04-16 | $19.00 | $19.27 | $18.74 | $18.94 | $18.94 | 138,565 |
| 2024-04-15 | $20.04 | $20.09 | $19.20 | $19.23 | $19.23 | 102,667 |
| 2024-04-12 | $20.71 | $20.83 | $19.78 | $20.06 | $20.06 | 148,243 |
| 2024-04-11 | $20.81 | $20.98 | $20.38 | $20.78 | $20.78 | 86,764 |
| 2024-04-10 | $20.61 | $20.84 | $20.25 | $20.43 | $20.43 | 112,066 |
| 2024-04-09 | $20.83 | $21.58 | $20.83 | $21.54 | $21.54 | 123,000 |
| 2024-04-08 | $20.98 | $21.20 | $20.28 | $20.86 | $20.86 | 111,166 |
| 2024-04-05 | $21.06 | $21.23 | $20.69 | $20.82 | $20.82 | 154,307 |
| 2024-04-04 | $21.77 | $21.87 | $21.06 | $21.24 | $21.24 | 155,600 |
| 2024-04-03 | $21.90 | $22.16 | $21.25 | $21.53 | $21.53 | 176,948 |
| 2024-04-02 | $21.71 | $22.30 | $21.39 | $22.20 | $22.20 | 182,638 |
| 2024-04-01 | $22.22 | $22.67 | $21.59 | $22.25 | $22.25 | 220,180 |
| 2024-03-28 | $21.37 | $22.52 | $21.33 | $22.15 | $22.15 | 380,382 |
| 2024-03-27 | $21.89 | $21.98 | $21.08 | $21.28 | $21.28 | 155,321 |
| 2024-03-26 | $21.19 | $22.11 | $20.94 | $21.59 | $21.59 | 209,523 |
| 2024-03-25 | $20.12 | $21.29 | $20.12 | $20.82 | $20.82 | 156,759 |
| 2024-03-22 | $21.17 | $21.33 | $20.27 | $20.27 | $20.27 | 201,513 |
| 2024-03-21 | $20.52 | $21.20 | $20.46 | $21.10 | $21.10 | 308,674 |
| 2024-03-20 | $19.41 | $20.47 | $19.04 | $20.35 | $20.35 | 179,931 |
| 2024-03-19 | $18.69 | $19.42 | $18.53 | $19.36 | $19.36 | 311,894 |
| 2024-03-18 | $18.85 | $19.28 | $18.63 | $18.95 | $18.95 | 175,450 |
| 2024-03-15 | $19.13 | $19.36 | $18.68 | $18.85 | $18.85 | 308,183 |
| 2024-03-14 | $19.71 | $19.71 | $19.05 | $19.30 | $19.30 | 150,833 |
| 2024-03-13 | $19.85 | $20.27 | $19.60 | $19.86 | $19.86 | 173,294 |
| 2024-03-12 | $19.98 | $20.18 | $19.53 | $19.96 | $19.96 | 166,181 |
| 2024-03-11 | $20.56 | $20.88 | $19.84 | $20.05 | $20.05 | 237,503 |
| 2024-03-08 | $21.19 | $21.87 | $19.41 | $20.79 | $20.79 | 385,808 |
| 2024-03-07 | $21.62 | $21.62 | $20.37 | $20.75 | $20.75 | 335,458 |
| 2024-03-06 | $22.65 | $22.95 | $21.22 | $21.46 | $21.46 | 274,754 |
| 2024-03-05 | $21.14 | $22.34 | $21.10 | $22.31 | $22.31 | 511,691 |
| 2024-03-04 | $20.16 | $21.47 | $19.84 | $21.23 | $21.23 | 416,903 |
| 2024-03-01 | $18.67 | $20.67 | $18.26 | $19.94 | $19.94 | 608,625 |
| 2024-02-29 | $24.85 | $24.87 | $17.42 | $18.06 | $18.06 | 965,206 |
| 2024-02-28 | $24.67 | $25.57 | $24.34 | $24.39 | $24.39 | 351,312 |
| 2024-02-27 | $24.75 | $25.60 | $24.37 | $25.09 | $25.09 | 278,206 |
| 2024-02-26 | $23.52 | $24.90 | $23.52 | $24.51 | $24.51 | 209,358 |
| 2024-02-23 | $24.31 | $24.40 | $23.60 | $23.87 | $23.87 | 179,115 |
| 2024-02-22 | $24.75 | $24.90 | $24.30 | $24.36 | $24.36 | 142,850 |
| 2024-02-21 | $24.83 | $24.98 | $24.34 | $24.69 | $24.69 | 288,162 |
| 2024-02-20 | $24.80 | $25.35 | $24.02 | $25.09 | $25.09 | 247,225 |
| 2024-02-16 | $24.64 | $25.36 | $24.51 | $25.30 | $25.30 | 211,641 |
| 2024-02-15 | $23.97 | $24.98 | $23.53 | $24.88 | $24.88 | 403,189 |
| 2024-02-14 | $23.53 | $23.82 | $22.93 | $23.50 | $23.50 | 169,359 |
| 2024-02-13 | $23.60 | $23.70 | $22.26 | $23.06 | $23.06 | 329,364 |
| 2024-02-12 | $23.84 | $24.66 | $23.13 | $24.60 | $24.60 | 279,408 |
| 2024-02-09 | $23.80 | $24.10 | $23.67 | $23.92 | $23.92 | 120,928 |
| 2024-02-08 | $23.37 | $23.90 | $23.15 | $23.85 | $23.85 | 138,563 |
| 2024-02-07 | $24.18 | $24.49 | $23.01 | $23.46 | $23.46 | 143,538 |
| 2024-02-06 | $23.30 | $24.00 | $23.09 | $23.99 | $23.99 | 153,287 |
| 2024-02-05 | $23.20 | $23.57 | $22.27 | $23.30 | $23.30 | 288,252 |
| 2024-02-02 | $23.31 | $23.68 | $23.23 | $23.41 | $23.41 | 130,459 |
| 2024-02-01 | $23.22 | $24.02 | $23.15 | $23.68 | $23.68 | 150,071 |
| 2024-01-31 | $23.90 | $24.20 | $23.01 | $23.08 | $23.08 | 202,454 |
| 2024-01-30 | $24.66 | $24.66 | $23.66 | $23.96 | $23.96 | 191,668 |
| 2024-01-29 | $21.72 | $24.73 | $21.72 | $24.70 | $24.70 | 319,497 |
| 2024-01-26 | $20.56 | $22.01 | $20.56 | $21.73 | $21.73 | 394,877 |
| 2024-01-25 | $20.08 | $20.68 | $19.84 | $20.64 | $20.64 | 258,859 |
| 2024-01-24 | $20.32 | $20.32 | $19.36 | $19.69 | $19.69 | 215,894 |
| 2024-01-23 | $20.09 | $20.28 | $19.69 | $19.89 | $19.89 | 120,103 |
| 2024-01-22 | $19.49 | $20.10 | $19.32 | $19.79 | $19.79 | 197,803 |
| 2024-01-19 | $19.76 | $19.76 | $18.56 | $19.16 | $19.16 | 207,649 |
| 2024-01-18 | $19.40 | $19.54 | $18.99 | $19.52 | $19.52 | 155,052 |
| 2024-01-17 | $19.08 | $19.71 | $18.94 | $19.23 | $19.23 | 335,515 |
| 2024-01-16 | $19.71 | $20.61 | $19.04 | $19.37 | $19.37 | 222,282 |
| 2024-01-12 | $21.00 | $21.26 | $20.01 | $20.03 | $20.03 | 147,615 |
| 2024-01-11 | $21.30 | $21.30 | $20.35 | $20.61 | $20.61 | 121,562 |
| 2024-01-10 | $20.92 | $21.91 | $20.65 | $21.43 | $21.43 | 197,588 |
| 2024-01-09 | $21.49 | $22.08 | $20.86 | $20.96 | $20.96 | 279,504 |
| 2024-01-08 | $21.17 | $21.95 | $20.82 | $21.87 | $21.87 | 274,913 |
| 2024-01-05 | $20.14 | $21.18 | $19.94 | $21.00 | $21.00 | 273,796 |
| 2024-01-04 | $20.83 | $20.89 | $20.22 | $20.32 | $20.32 | 234,714 |
| 2024-01-03 | $21.62 | $21.62 | $20.70 | $20.79 | $20.79 | 207,849 |
| 2024-01-02 | $21.17 | $22.78 | $20.94 | $21.96 | $21.96 | 260,928 |
| 2023-12-29 | $22.40 | $22.66 | $21.57 | $21.58 | $21.58 | 211,418 |
| 2023-12-28 | $22.01 | $22.44 | $22.01 | $22.43 | $22.43 | 161,344 |
| 2023-12-27 | $22.14 | $22.14 | $21.80 | $22.13 | $22.13 | 167,827 |
| 2023-12-26 | $21.63 | $22.06 | $21.63 | $21.93 | $21.93 | 118,542 |
| 2023-12-22 | $21.86 | $22.25 | $20.73 | $21.63 | $21.63 | 196,112 |
| 2023-12-21 | $20.68 | $21.87 | $20.32 | $21.79 | $21.79 | 252,284 |
| 2023-12-20 | $20.96 | $21.48 | $20.44 | $20.48 | $20.48 | 248,939 |
| 2023-12-19 | $20.18 | $21.18 | $20.14 | $21.08 | $21.08 | 161,821 |
| 2023-12-18 | $20.04 | $20.68 | $20.01 | $20.11 | $20.11 | 222,954 |
| 2023-12-15 | $20.61 | $20.65 | $19.59 | $20.07 | $20.07 | 338,405 |
| 2023-12-14 | $20.92 | $21.87 | $20.40 | $20.61 | $20.61 | 472,376 |
| 2023-12-13 | $19.98 | $20.58 | $19.49 | $20.55 | $20.55 | 679,029 |
| 2023-12-12 | $19.66 | $20.03 | $19.18 | $19.99 | $19.99 | 309,380 |
| 2023-12-11 | $20.03 | $20.05 | $19.39 | $19.61 | $19.61 | 110,802 |
| 2023-12-08 | $19.15 | $20.22 | $19.12 | $20.17 | $20.17 | 200,117 |
| 2023-12-07 | $19.48 | $19.48 | $19.00 | $19.30 | $19.30 | 184,947 |
| 2023-12-06 | $20.01 | $20.05 | $19.39 | $19.46 | $19.46 | 277,421 |
| 2023-12-05 | $19.95 | $19.95 | $19.39 | $19.83 | $19.83 | 185,704 |
| 2023-12-04 | $19.97 | $20.51 | $19.74 | $19.95 | $19.95 | 169,729 |
| 2023-12-01 | $19.85 | $20.24 | $19.59 | $19.97 | $19.97 | 219,277 |
| 2023-11-30 | $20.01 | $20.26 | $19.39 | $19.99 | $19.99 | 243,040 |
| 2023-11-29 | $19.61 | $20.35 | $19.61 | $19.86 | $19.86 | 296,933 |
| 2023-11-28 | $19.61 | $19.71 | $19.04 | $19.48 | $19.48 | 176,792 |
| 2023-11-27 | $19.73 | $19.96 | $19.62 | $19.78 | $19.78 | 138,264 |
| 2023-11-24 | $19.69 | $20.26 | $19.69 | $19.88 | $19.88 | 52,546 |
| 2023-11-22 | $19.66 | $19.91 | $19.01 | $19.85 | $19.85 | 151,869 |
| 2023-11-21 | $19.86 | $20.11 | $19.35 | $19.38 | $19.38 | 174,638 |
| 2023-11-20 | $19.50 | $20.15 | $19.50 | $20.06 | $20.06 | 243,863 |
| 2023-11-17 | $19.50 | $20.00 | $19.23 | $19.64 | $19.64 | 230,493 |
| 2023-11-16 | $19.11 | $19.36 | $18.73 | $19.25 | $19.25 | 165,553 |
| 2023-11-15 | $19.16 | $19.62 | $19.05 | $19.22 | $19.22 | 248,347 |
| 2023-11-14 | $17.80 | $19.70 | $17.80 | $19.14 | $19.14 | 393,597 |
| 2023-11-13 | $17.00 | $17.73 | $16.51 | $17.72 | $17.72 | 145,292 |
| 2023-11-10 | $17.15 | $17.22 | $16.20 | $17.18 | $17.18 | 242,476 |
| 2023-11-09 | $18.09 | $18.46 | $17.05 | $17.13 | $17.13 | 257,478 |
| 2023-11-08 | $17.99 | $18.01 | $17.22 | $17.96 | $17.96 | 225,082 |
| 2023-11-07 | $18.00 | $18.39 | $17.51 | $18.00 | $18.00 | 273,070 |
| 2023-11-06 | $18.15 | $18.20 | $17.84 | $18.06 | $18.06 | 396,164 |
| 2023-11-03 | $18.00 | $19.36 | $17.64 | $17.98 | $17.98 | 731,294 |
| 2023-11-02 | $16.14 | $17.08 | $16.14 | $16.65 | $16.65 | 359,940 |
| 2023-11-01 | $15.48 | $15.85 | $15.28 | $15.70 | $15.70 | 479,646 |
| 2023-10-31 | $14.22 | $16.08 | $14.22 | $15.62 | $15.62 | 497,273 |
| 2023-10-30 | $13.24 | $14.30 | $12.95 | $14.23 | $14.23 | 391,505 |
| 2023-10-27 | $13.02 | $13.17 | $12.66 | $13.06 | $13.06 | 337,540 |
| 2023-10-26 | $12.70 | $13.22 | $12.35 | $13.08 | $13.08 | 224,113 |
| 2023-10-25 | $13.13 | $13.16 | $12.23 | $12.66 | $12.66 | 292,692 |
| 2023-10-24 | $12.86 | $13.25 | $12.78 | $13.22 | $13.22 | 191,712 |
| 2023-10-23 | $12.80 | $13.04 | $12.77 | $12.80 | $12.80 | 553,077 |
| 2023-10-20 | $12.88 | $12.92 | $12.69 | $12.80 | $12.80 | 164,716 |
| 2023-10-19 | $12.96 | $12.99 | $12.50 | $12.80 | $12.80 | 183,788 |
| 2023-10-18 | $13.45 | $13.59 | $12.93 | $13.02 | $13.02 | 176,348 |
| 2023-10-17 | $13.20 | $13.77 | $13.20 | $13.57 | $13.57 | 354,694 |
| 2023-10-16 | $12.44 | $13.75 | $12.39 | $13.35 | $13.35 | 423,058 |
| 2023-10-13 | $12.25 | $12.50 | $12.07 | $12.38 | $12.38 | 241,918 |
| 2023-10-12 | $13.60 | $13.65 | $12.14 | $12.19 | $12.19 | 290,052 |
| 2023-10-11 | $14.67 | $14.67 | $13.39 | $13.62 | $13.62 | 282,187 |
| 2023-10-10 | $14.41 | $14.89 | $14.16 | $14.68 | $14.68 | 267,337 |
| 2023-10-09 | $14.28 | $14.43 | $14.05 | $14.36 | $14.36 | 288,416 |
| 2023-10-06 | $14.80 | $14.94 | $14.37 | $14.45 | $14.45 | 534,629 |
| 2023-10-05 | $15.37 | $15.58 | $14.75 | $14.86 | $14.86 | 232,940 |
| 2023-10-04 | $15.63 | $15.72 | $15.03 | $15.41 | $15.41 | 174,113 |
| 2023-10-03 | $16.27 | $16.27 | $15.57 | $15.65 | $15.65 | 177,270 |
| 2023-10-02 | $16.84 | $16.84 | $16.12 | $16.43 | $16.43 | 178,193 |
| 2023-09-29 | $17.53 | $17.58 | $16.80 | $16.89 | $16.89 | 275,532 |
| 2023-09-28 | $16.41 | $17.69 | $16.25 | $17.39 | $17.39 | 270,176 |
| 2023-09-27 | $16.15 | $16.70 | $16.13 | $16.39 | $16.39 | 167,995 |
| 2023-09-26 | $16.41 | $16.85 | $15.94 | $16.07 | $16.07 | 198,747 |
| 2023-09-25 | $16.66 | $16.66 | $16.28 | $16.52 | $16.52 | 107,611 |
| 2023-09-22 | $16.70 | $16.91 | $16.37 | $16.52 | $16.52 | 102,471 |
| 2023-09-21 | $16.72 | $16.79 | $16.37 | $16.66 | $16.66 | 101,090 |
| 2023-09-20 | $16.86 | $17.37 | $16.81 | $16.94 | $16.94 | 156,351 |
| 2023-09-19 | $16.73 | $16.81 | $16.46 | $16.77 | $16.77 | 170,633 |
| 2023-09-18 | $17.26 | $17.26 | $16.45 | $16.69 | $16.69 | 236,430 |
| 2023-09-15 | $17.59 | $17.63 | $17.03 | $17.30 | $17.30 | 459,840 |
| 2023-09-14 | $18.61 | $18.78 | $17.57 | $17.60 | $17.60 | 162,191 |
| 2023-09-13 | $18.26 | $19.20 | $18.12 | $18.51 | $18.51 | 184,052 |
| 2023-09-12 | $18.65 | $18.82 | $18.21 | $18.25 | $18.25 | 224,030 |
| 2023-09-11 | $18.59 | $18.93 | $18.38 | $18.76 | $18.76 | 146,523 |
| 2023-09-08 | $18.74 | $18.74 | $17.94 | $18.34 | $18.34 | 178,418 |
| 2023-09-07 | $18.92 | $18.97 | $18.43 | $18.79 | $18.79 | 130,019 |
| 2023-09-06 | $19.27 | $19.27 | $18.76 | $19.08 | $19.08 | 118,367 |
| 2023-09-05 | $19.57 | $19.57 | $18.97 | $19.12 | $19.12 | 155,396 |
| 2023-09-01 | $20.07 | $20.22 | $19.51 | $19.66 | $19.66 | 119,827 |
| 2023-08-31 | $20.01 | $20.33 | $19.74 | $19.93 | $19.93 | 280,578 |
| 2023-08-30 | $19.56 | $20.11 | $19.37 | $19.91 | $19.91 | 156,768 |
| 2023-08-29 | $18.69 | $19.77 | $18.69 | $19.62 | $19.62 | 180,688 |
| 2023-08-28 | $18.80 | $19.11 | $18.61 | $18.78 | $18.78 | 318,056 |
| 2023-08-25 | $18.70 | $19.08 | $18.08 | $18.63 | $18.63 | 149,924 |
| 2023-08-24 | $18.52 | $19.00 | $17.68 | $18.71 | $18.71 | 271,270 |
| 2023-08-23 | $17.63 | $18.54 | $17.60 | $18.45 | $18.45 | 177,921 |
| 2023-08-22 | $17.95 | $18.47 | $17.64 | $17.67 | $17.67 | 143,551 |
| 2023-08-21 | $17.51 | $18.16 | $17.32 | $17.92 | $17.92 | 284,640 |
| 2023-08-18 | $17.04 | $18.04 | $16.99 | $17.56 | $17.56 | 227,500 |
| 2023-08-17 | $18.17 | $18.17 | $17.12 | $17.26 | $17.26 | 227,859 |
| 2023-08-16 | $18.75 | $18.86 | $17.94 | $18.15 | $18.15 | 215,439 |
| 2023-08-15 | $18.74 | $18.98 | $18.33 | $18.79 | $18.79 | 203,948 |
| 2023-08-14 | $17.32 | $19.00 | $17.09 | $18.80 | $18.80 | 315,188 |
| 2023-08-11 | $17.40 | $17.97 | $17.09 | $17.50 | $17.50 | 305,882 |
| 2023-08-10 | $17.77 | $18.04 | $17.40 | $17.50 | $17.50 | 245,334 |
| 2023-08-09 | $17.74 | $18.05 | $17.50 | $17.68 | $17.68 | 165,710 |
| 2023-08-08 | $17.62 | $17.91 | $16.96 | $17.72 | $17.72 | 265,595 |
| 2023-08-07 | $18.56 | $18.59 | $17.58 | $17.89 | $17.89 | 279,234 |
| 2023-08-04 | $18.84 | $18.84 | $17.82 | $18.50 | $18.50 | 440,551 |
| 2023-08-03 | $18.67 | $20.39 | $18.05 | $18.77 | $18.77 | 739,202 |
| 2023-08-02 | $16.52 | $16.98 | $16.24 | $16.79 | $16.79 | 309,030 |
| 2023-08-01 | $16.80 | $17.24 | $16.27 | $16.72 | $16.72 | 424,499 |
| 2023-07-31 | $16.85 | $17.63 | $15.78 | $16.85 | $16.85 | 504,556 |
| 2023-07-28 | $15.96 | $17.03 | $15.72 | $16.83 | $16.83 | 419,124 |
| 2023-07-27 | $14.89 | $16.66 | $13.95 | $15.84 | $15.84 | 1,424,164 |
| 2023-07-26 | $15.31 | $15.85 | $15.25 | $15.51 | $15.51 | 415,355 |
| 2023-07-25 | $15.74 | $16.00 | $15.27 | $15.30 | $15.30 | 437,268 |
| 2023-07-24 | $16.70 | $17.04 | $15.82 | $15.84 | $15.84 | 229,293 |
| 2023-07-21 | $16.88 | $17.03 | $16.54 | $16.73 | $16.73 | 245,843 |
| 2023-07-20 | $17.11 | $17.11 | $16.49 | $16.70 | $16.70 | 176,504 |
| 2023-07-19 | $16.94 | $17.76 | $16.94 | $17.06 | $17.06 | 334,601 |
| 2023-07-18 | $16.60 | $17.36 | $16.34 | $16.83 | $16.83 | 525,613 |
| 2023-07-17 | $15.95 | $16.69 | $15.65 | $16.50 | $16.50 | 412,373 |
| 2023-07-14 | $16.28 | $16.86 | $15.55 | $15.95 | $15.95 | 535,243 |
| 2023-07-13 | $17.93 | $18.09 | $15.81 | $16.20 | $16.20 | 1,199,436 |
| 2023-07-12 | $19.80 | $19.83 | $15.55 | $17.93 | $17.93 | 1,995,418 |
| 2023-07-11 | $20.00 | $20.37 | $19.16 | $19.68 | $19.68 | 633,435 |
| 2023-07-10 | $20.42 | $20.75 | $19.21 | $19.84 | $19.84 | 1,567,120 |
| 2023-07-07 | $20.00 | $20.96 | $18.08 | $20.30 | $20.30 | 12,764,548 |
| 2023-07-06 | $13.39 | $14.44 | $13.24 | $13.28 | $13.28 | 455,158 |
| 2023-07-05 | $13.47 | $13.85 | $13.18 | $13.70 | $13.70 | 280,124 |
| 2023-07-03 | $13.59 | $13.95 | $13.20 | $13.55 | $13.55 | 153,379 |
| 2023-06-30 | $13.37 | $13.90 | $13.21 | $13.72 | $13.72 | 398,373 |
| 2023-06-29 | $13.60 | $13.72 | $13.14 | $13.26 | $13.26 | 456,396 |
| 2023-06-28 | $13.40 | $13.63 | $13.27 | $13.62 | $13.62 | 276,032 |
| 2023-06-27 | $12.85 | $13.63 | $12.58 | $13.40 | $13.40 | 542,861 |
| 2023-06-26 | $12.66 | $13.22 | $12.50 | $12.81 | $12.81 | 448,352 |
| 2023-06-23 | $13.23 | $13.39 | $12.55 | $12.72 | $12.72 | 962,754 |
| 2023-06-22 | $13.08 | $13.55 | $12.77 | $13.25 | $13.25 | 733,366 |
| 2023-06-21 | $13.23 | $13.49 | $12.90 | $13.03 | $13.03 | 363,738 |
| 2023-06-20 | $13.03 | $13.59 | $12.78 | $13.25 | $13.25 | 422,013 |
| 2023-06-16 | $13.51 | $13.68 | $12.85 | $13.18 | $13.18 | 631,950 |
| 2023-06-15 | $13.55 | $13.77 | $13.20 | $13.40 | $13.40 | 612,091 |
| 2023-06-14 | $14.49 | $14.77 | $13.44 | $13.67 | $13.67 | 652,955 |
| 2023-06-13 | $14.77 | $15.10 | $14.21 | $14.45 | $14.45 | 536,844 |
| 2023-06-12 | $14.64 | $15.20 | $14.52 | $14.73 | $14.73 | 579,815 |
| 2023-06-09 | $14.31 | $14.96 | $14.01 | $14.66 | $14.66 | 386,220 |
| 2023-06-08 | $14.93 | $15.26 | $13.86 | $14.33 | $14.33 | 870,976 |
| 2023-06-07 | $15.13 | $15.92 | $14.68 | $14.91 | $14.91 | 1,042,408 |
| 2023-06-06 | $11.84 | $15.34 | $11.66 | $14.72 | $14.72 | 4,187,439 |
| 2023-06-05 | $17.70 | $17.87 | $9.26 | $11.66 | $11.66 | 8,199,846 |
| 2023-06-02 | $21.48 | $22.77 | $21.25 | $22.73 | $22.73 | 234,085 |
| 2023-06-01 | $24.53 | $24.55 | $18.32 | $21.05 | $21.05 | 1,527,657 |
| 2023-05-31 | $24.59 | $25.00 | $24.03 | $24.43 | $24.43 | 236,186 |
| 2023-05-30 | $26.01 | $26.70 | $24.59 | $24.62 | $24.62 | 255,407 |
| 2023-05-26 | $25.42 | $26.19 | $25.35 | $26.00 | $26.00 | 120,275 |
| 2023-05-25 | $25.79 | $26.40 | $24.20 | $25.18 | $25.18 | 257,732 |
| 2023-05-24 | $25.64 | $25.92 | $25.20 | $25.83 | $25.83 | 117,257 |
| 2023-05-23 | $24.70 | $26.19 | $24.70 | $25.82 | $25.82 | 270,597 |
| 2023-05-22 | $24.48 | $25.22 | $24.48 | $25.00 | $25.00 | 144,123 |
| 2023-05-19 | $23.79 | $24.75 | $23.79 | $24.61 | $24.61 | 109,586 |
| 2023-05-18 | $22.72 | $23.57 | $22.57 | $23.51 | $23.51 | 106,150 |
| 2023-05-17 | $22.73 | $23.00 | $22.35 | $22.89 | $22.89 | 78,675 |
| 2023-05-16 | $23.23 | $23.38 | $22.63 | $22.66 | $22.66 | 77,102 |
| 2023-05-15 | $22.95 | $23.67 | $22.95 | $23.56 | $23.56 | 81,546 |
| 2023-05-12 | $22.82 | $23.01 | $22.44 | $22.87 | $22.87 | 103,711 |
| 2023-05-11 | $23.08 | $23.08 | $22.44 | $22.69 | $22.69 | 103,612 |
| 2023-05-10 | $23.13 | $23.91 | $22.95 | $23.20 | $23.20 | 154,975 |
| 2023-05-09 | $22.55 | $22.90 | $21.91 | $22.65 | $22.65 | 118,573 |
| 2023-05-08 | $22.04 | $22.86 | $22.04 | $22.64 | $22.64 | 137,374 |
| 2023-05-05 | $22.46 | $22.51 | $20.56 | $22.25 | $22.25 | 252,859 |
| 2023-05-04 | $21.93 | $22.35 | $20.69 | $22.01 | $22.01 | 226,510 |
| 2023-05-03 | $22.04 | $24.23 | $22.04 | $22.91 | $22.91 | 113,076 |
| 2023-05-02 | $22.51 | $22.55 | $22.01 | $22.06 | $22.06 | 122,701 |
| 2023-05-01 | $22.68 | $22.84 | $22.09 | $22.75 | $22.75 | 98,506 |
| 2023-04-28 | $22.06 | $22.87 | $21.70 | $22.63 | $22.63 | 97,852 |
| 2023-04-27 | $22.61 | $22.80 | $22.08 | $22.15 | $22.15 | 43,741 |
| 2023-04-26 | $22.52 | $22.77 | $22.04 | $22.15 | $22.15 | 52,928 |
| 2023-04-25 | $23.38 | $23.38 | $22.48 | $22.60 | $22.60 | 77,466 |
| 2023-04-24 | $24.32 | $24.37 | $23.50 | $23.76 | $23.76 | 65,029 |
| 2023-04-21 | $24.06 | $24.42 | $23.49 | $24.33 | $24.33 | 71,911 |
| 2023-04-20 | $23.33 | $24.18 | $23.20 | $24.02 | $24.02 | 88,025 |
| 2023-04-19 | $22.65 | $23.66 | $22.30 | $23.56 | $23.56 | 96,787 |
| 2023-04-18 | $23.75 | $23.99 | $22.60 | $22.81 | $22.81 | 133,429 |
| 2023-04-17 | $22.50 | $23.90 | $22.50 | $23.75 | $23.75 | 147,903 |
| 2023-04-14 | $23.29 | $24.25 | $22.42 | $22.58 | $22.58 | 277,752 |
| 2023-04-13 | $22.27 | $23.31 | $22.13 | $23.23 | $23.23 | 135,285 |
| 2023-04-12 | $22.99 | $23.25 | $22.03 | $22.11 | $22.11 | 78,762 |
| 2023-04-11 | $22.19 | $22.98 | $22.04 | $22.52 | $22.52 | 96,060 |
| 2023-04-10 | $22.01 | $22.25 | $21.71 | $22.12 | $22.12 | 71,197 |
| 2023-04-06 | $22.28 | $22.61 | $21.93 | $22.26 | $22.26 | 109,872 |
| 2023-04-05 | $22.22 | $22.51 | $21.95 | $22.30 | $22.30 | 100,322 |
| 2023-04-04 | $22.49 | $22.49 | $21.85 | $22.42 | $22.42 | 111,253 |
| 2023-04-03 | $22.60 | $22.71 | $21.84 | $22.33 | $22.33 | 159,681 |
| 2023-03-31 | $22.41 | $23.21 | $22.27 | $22.72 | $22.72 | 190,581 |
| 2023-03-30 | $22.70 | $22.70 | $22.04 | $22.23 | $22.23 | 88,526 |
| 2023-03-29 | $22.55 | $22.85 | $21.98 | $22.45 | $22.45 | 150,544 |
| 2023-03-28 | $22.42 | $22.51 | $22.08 | $22.20 | $22.20 | 82,779 |
| 2023-03-27 | $22.90 | $22.90 | $22.50 | $22.63 | $22.63 | 85,176 |
| 2023-03-24 | $21.81 | $22.75 | $21.12 | $22.51 | $22.51 | 113,927 |
| 2023-03-23 | $21.79 | $22.64 | $21.61 | $22.16 | $22.16 | 135,290 |
| 2023-03-22 | $22.38 | $22.87 | $21.55 | $21.56 | $21.56 | 113,998 |
| 2023-03-21 | $21.82 | $22.63 | $21.61 | $22.39 | $22.39 | 130,894 |
| 2023-03-20 | $21.59 | $21.59 | $20.87 | $21.33 | $21.33 | 122,141 |
| 2023-03-17 | $22.23 | $22.30 | $21.00 | $21.40 | $21.40 | 195,536 |
| 2023-03-16 | $22.22 | $22.93 | $22.08 | $22.39 | $22.39 | 111,299 |
| 2023-03-15 | $21.06 | $22.83 | $20.86 | $22.65 | $22.65 | 170,372 |
| 2023-03-14 | $20.83 | $21.76 | $20.63 | $21.69 | $21.69 | 211,219 |
| 2023-03-13 | $19.15 | $20.55 | $18.79 | $19.99 | $19.99 | 333,385 |
| 2023-03-10 | $21.25 | $22.04 | $19.40 | $19.47 | $19.47 | 290,197 |
| 2023-03-09 | $21.62 | $22.15 | $21.15 | $21.28 | $21.28 | 196,954 |
| 2023-03-08 | $22.63 | $22.63 | $21.57 | $21.69 | $21.69 | 155,603 |
| 2023-03-07 | $24.16 | $24.16 | $22.06 | $22.61 | $22.61 | 192,573 |
| 2023-03-06 | $24.73 | $25.12 | $24.24 | $24.28 | $24.28 | 180,396 |
| 2023-03-03 | $23.91 | $24.83 | $23.85 | $24.68 | $24.68 | 296,281 |
| 2023-03-02 | $22.50 | $23.74 | $22.41 | $23.64 | $23.64 | 164,134 |
| 2023-03-01 | $25.10 | $25.63 | $21.73 | $22.86 | $22.86 | 446,474 |
| 2023-02-28 | $24.66 | $25.99 | $24.59 | $25.18 | $25.18 | 159,889 |
| 2023-02-27 | $24.64 | $24.91 | $23.71 | $24.76 | $24.76 | 231,975 |
| 2023-02-24 | $23.05 | $24.44 | $23.00 | $24.36 | $24.36 | 146,409 |
| 2023-02-23 | $23.89 | $24.02 | $23.16 | $23.62 | $23.62 | 132,085 |
| 2023-02-22 | $23.70 | $23.92 | $23.24 | $23.58 | $23.58 | 124,859 |
| 2023-02-21 | $25.42 | $25.42 | $23.63 | $23.75 | $23.75 | 174,176 |
| 2023-02-17 | $26.05 | $26.28 | $25.44 | $26.00 | $26.00 | 91,469 |
| 2023-02-16 | $26.31 | $26.90 | $25.95 | $25.99 | $25.99 | 119,367 |
| 2023-02-15 | $25.92 | $27.17 | $25.89 | $26.90 | $26.90 | 96,734 |
| 2023-02-14 | $25.82 | $26.76 | $25.46 | $26.26 | $26.26 | 77,817 |
| 2023-02-13 | $26.71 | $26.83 | $25.79 | $25.98 | $25.98 | 103,978 |
| 2023-02-10 | $26.07 | $26.55 | $25.67 | $26.47 | $26.47 | 124,681 |
| 2023-02-09 | $27.01 | $27.90 | $26.02 | $26.28 | $26.28 | 86,664 |
| 2023-02-08 | $26.53 | $28.00 | $26.39 | $26.75 | $26.75 | 132,268 |
| 2023-02-07 | $27.00 | $27.10 | $25.95 | $26.82 | $26.82 | 115,130 |
| 2023-02-06 | $28.20 | $28.63 | $26.37 | $26.71 | $26.71 | 133,376 |
| 2023-02-03 | $27.92 | $28.59 | $27.65 | $28.30 | $28.30 | 126,451 |
| 2023-02-02 | $27.69 | $29.59 | $27.69 | $28.49 | $28.49 | 176,703 |
| 2023-02-01 | $27.38 | $27.91 | $26.32 | $27.52 | $27.52 | 224,927 |
| 2023-01-31 | $26.15 | $27.18 | $26.15 | $27.08 | $27.08 | 139,689 |
| 2023-01-30 | $25.72 | $26.24 | $25.04 | $26.12 | $26.12 | 175,007 |
| 2023-01-27 | $25.38 | $26.35 | $25.38 | $26.00 | $26.00 | 89,818 |
| 2023-01-26 | $26.72 | $27.41 | $25.38 | $25.65 | $25.65 | 72,827 |
| 2023-01-25 | $25.88 | $26.63 | $25.38 | $26.54 | $26.54 | 63,290 |
| 2023-01-24 | $26.77 | $27.18 | $26.37 | $26.55 | $26.55 | 55,871 |
| 2023-01-23 | $26.56 | $27.57 | $25.92 | $27.00 | $27.00 | 188,559 |
| 2023-01-20 | $26.61 | $27.55 | $26.33 | $26.64 | $26.64 | 102,841 |
| 2023-01-19 | $26.78 | $27.08 | $25.70 | $26.19 | $26.19 | 115,627 |
| 2023-01-18 | $27.47 | $28.10 | $26.77 | $27.07 | $27.07 | 86,243 |
| 2023-01-17 | $27.05 | $27.66 | $26.51 | $27.06 | $27.06 | 105,946 |
| 2023-01-13 | $25.85 | $27.37 | $25.69 | $27.21 | $27.21 | 132,997 |
| 2023-01-12 | $25.69 | $26.14 | $24.65 | $26.03 | $26.03 | 122,485 |
| 2023-01-11 | $24.89 | $26.30 | $24.81 | $25.46 | $25.46 | 183,195 |
| 2023-01-10 | $23.28 | $25.07 | $23.28 | $24.73 | $24.73 | 127,431 |
| 2023-01-09 | $23.16 | $23.48 | $22.60 | $23.37 | $23.37 | 216,952 |
| 2023-01-06 | $22.96 | $23.66 | $22.06 | $22.80 | $22.80 | 136,124 |
| 2023-01-05 | $24.23 | $24.23 | $22.34 | $22.85 | $22.85 | 165,512 |
| 2023-01-04 | $23.21 | $23.89 | $22.87 | $23.14 | $23.14 | 148,710 |
| 2023-01-03 | $23.67 | $24.23 | $22.29 | $22.78 | $22.78 | 186,460 |
| 2022-12-30 | $22.79 | $23.65 | $22.64 | $23.54 | $23.54 | 157,297 |
| 2022-12-29 | $21.90 | $23.36 | $21.62 | $23.20 | $23.20 | 182,706 |
| 2022-12-28 | $21.45 | $22.16 | $20.95 | $21.65 | $21.65 | 343,469 |
| 2022-12-27 | $23.23 | $23.23 | $21.33 | $21.56 | $21.56 | 159,262 |
| 2022-12-23 | $23.56 | $23.98 | $23.01 | $23.23 | $23.23 | 101,763 |
| 2022-12-22 | $23.66 | $23.71 | $22.76 | $23.66 | $23.66 | 66,066 |
| 2022-12-21 | $23.54 | $24.78 | $23.08 | $24.04 | $24.04 | 123,904 |
| 2022-12-20 | $22.71 | $23.65 | $21.67 | $23.29 | $23.29 | 204,841 |
| 2022-12-19 | $24.00 | $24.00 | $22.09 | $22.93 | $22.93 | 178,512 |
| 2022-12-16 | $24.24 | $24.85 | $23.37 | $24.07 | $24.07 | 275,936 |
| 2022-12-15 | $24.10 | $24.75 | $23.40 | $24.69 | $24.69 | 187,276 |
| 2022-12-14 | $23.93 | $25.11 | $23.69 | $24.85 | $24.85 | 191,090 |
| 2022-12-13 | $24.31 | $25.54 | $23.31 | $23.87 | $23.87 | 168,210 |
| 2022-12-12 | $22.40 | $23.50 | $21.64 | $23.07 | $23.07 | 161,079 |
| 2022-12-09 | $24.18 | $24.42 | $22.25 | $22.32 | $22.32 | 193,892 |
| 2022-12-08 | $23.91 | $24.92 | $23.06 | $24.41 | $24.41 | 166,477 |
| 2022-12-07 | $23.80 | $24.09 | $22.68 | $23.68 | $23.68 | 119,025 |
| 2022-12-06 | $24.42 | $24.42 | $23.02 | $23.81 | $23.81 | 124,268 |
| 2022-12-05 | $25.57 | $25.57 | $24.19 | $24.41 | $24.41 | 180,490 |
| 2022-12-02 | $23.81 | $25.87 | $23.10 | $25.71 | $25.71 | 153,658 |
| 2022-12-01 | $23.61 | $24.86 | $22.89 | $24.05 | $24.05 | 142,393 |
| 2022-11-30 | $22.21 | $23.64 | $20.98 | $23.59 | $23.59 | 278,318 |
| 2022-11-29 | $21.41 | $23.01 | $21.25 | $21.87 | $21.87 | 380,180 |
| 2022-11-28 | $20.96 | $21.33 | $20.33 | $20.61 | $20.61 | 124,914 |
| 2022-11-25 | $20.92 | $21.32 | $20.08 | $21.27 | $21.27 | 40,954 |
| 2022-11-23 | $21.01 | $21.59 | $19.81 | $21.07 | $21.07 | 132,886 |
| 2022-11-22 | $20.99 | $21.10 | $19.74 | $21.08 | $21.08 | 123,879 |
| 2022-11-21 | $20.83 | $21.19 | $20.37 | $20.84 | $20.84 | 118,334 |
| 2022-11-18 | $20.73 | $21.15 | $19.98 | $21.00 | $21.00 | 281,268 |
| 2022-11-17 | $21.26 | $21.41 | $19.72 | $20.00 | $20.00 | 235,043 |
| 2022-11-16 | $22.80 | $22.87 | $21.15 | $21.78 | $21.78 | 144,692 |
| 2022-11-15 | $23.33 | $23.62 | $22.29 | $23.03 | $23.03 | 140,408 |
| 2022-11-14 | $22.26 | $23.79 | $22.26 | $22.58 | $22.58 | 271,648 |
| 2022-11-11 | $20.89 | $23.07 | $20.62 | $22.41 | $22.41 | 369,892 |
| 2022-11-10 | $20.41 | $22.33 | $19.73 | $21.02 | $21.02 | 541,307 |
| 2022-11-09 | $19.98 | $19.98 | $17.83 | $18.08 | $18.08 | 295,484 |
| 2022-11-08 | $19.74 | $20.50 | $19.00 | $20.12 | $20.12 | 249,653 |
| 2022-11-07 | $22.16 | $22.24 | $19.63 | $19.70 | $19.70 | 231,649 |
| 2022-11-04 | $24.72 | $24.72 | $21.50 | $21.94 | $21.94 | 169,921 |
| 2022-11-03 | $25.93 | $26.44 | $22.86 | $24.27 | $24.27 | 264,054 |
| 2022-11-02 | $25.86 | $26.69 | $24.74 | $24.77 | $24.77 | 177,012 |
| 2022-11-01 | $25.97 | $25.98 | $24.67 | $25.82 | $25.82 | 184,093 |
| 2022-10-31 | $23.23 | $26.47 | $23.10 | $25.52 | $25.52 | 359,885 |
| 2022-10-28 | $22.04 | $23.52 | $21.25 | $23.43 | $23.43 | 189,299 |
| 2022-10-27 | $22.29 | $22.39 | $21.79 | $21.99 | $21.99 | 251,521 |
| 2022-10-26 | $21.98 | $22.76 | $20.74 | $22.23 | $22.23 | 217,643 |
| 2022-10-25 | $20.71 | $22.34 | $19.87 | $21.88 | $21.88 | 278,952 |
| 2022-10-24 | $21.83 | $21.83 | $20.18 | $20.34 | $20.34 | 150,162 |
| 2022-10-21 | $21.93 | $21.93 | $19.95 | $21.49 | $21.49 | 207,039 |
| 2022-10-20 | $21.86 | $22.89 | $21.38 | $21.77 | $21.77 | 99,929 |
| 2022-10-19 | $23.12 | $23.74 | $20.99 | $21.91 | $21.91 | 306,376 |
| 2022-10-18 | $23.77 | $25.00 | $23.14 | $23.51 | $23.51 | 177,986 |
| 2022-10-17 | $23.03 | $23.97 | $22.61 | $23.35 | $23.35 | 306,255 |
| 2022-10-14 | $24.61 | $25.15 | $21.94 | $22.02 | $22.02 | 215,227 |
| 2022-10-13 | $23.26 | $24.64 | $22.65 | $24.32 | $24.32 | 283,700 |
| 2022-10-12 | $24.12 | $24.86 | $22.74 | $24.61 | $24.61 | 153,656 |
| 2022-10-11 | $24.04 | $24.47 | $22.53 | $24.10 | $24.10 | 151,132 |
| 2022-10-10 | $26.33 | $26.75 | $23.96 | $24.09 | $24.09 | 135,571 |
| 2022-10-07 | $26.88 | $27.10 | $26.00 | $26.62 | $26.62 | 221,387 |
| 2022-10-06 | $28.96 | $29.94 | $26.96 | $27.54 | $27.54 | 225,017 |
| 2022-10-05 | $29.34 | $29.49 | $27.97 | $29.16 | $29.16 | 222,489 |
| 2022-10-04 | $28.54 | $30.08 | $28.41 | $30.00 | $30.00 | 235,121 |
| 2022-10-03 | $26.56 | $27.87 | $25.76 | $27.77 | $27.77 | 256,460 |
| 2022-09-30 | $25.35 | $27.30 | $24.69 | $26.08 | $26.08 | 236,823 |
| 2022-09-29 | $25.42 | $26.06 | $25.00 | $25.42 | $25.42 | 127,025 |
| 2022-09-28 | $24.29 | $26.32 | $24.03 | $26.09 | $26.09 | 249,103 |
| 2022-09-27 | $24.14 | $24.57 | $23.51 | $23.78 | $23.78 | 110,595 |
| 2022-09-26 | $24.54 | $25.03 | $23.28 | $23.77 | $23.77 | 115,095 |
| 2022-09-23 | $24.60 | $25.10 | $24.30 | $24.65 | $24.65 | 140,062 |
| 2022-09-22 | $25.90 | $26.19 | $24.55 | $25.00 | $25.00 | 131,617 |
| 2022-09-21 | $27.93 | $28.60 | $26.49 | $26.54 | $26.54 | 180,019 |
| 2022-09-20 | $25.42 | $26.93 | $24.86 | $26.51 | $26.51 | 207,121 |
| 2022-09-19 | $26.69 | $27.24 | $25.36 | $25.81 | $25.81 | 225,880 |
| 2022-09-16 | $27.78 | $27.80 | $26.54 | $27.15 | $27.15 | 168,787 |
| 2022-09-15 | $28.06 | $29.01 | $27.66 | $28.42 | $28.42 | 126,996 |
| 2022-09-14 | $28.32 | $28.38 | $27.67 | $28.35 | $28.35 | 74,127 |
| 2022-09-13 | $29.12 | $29.12 | $26.71 | $28.24 | $28.24 | 156,490 |
| 2022-09-12 | $29.56 | $30.00 | $28.82 | $29.74 | $29.74 | 126,572 |
| 2022-09-09 | $28.94 | $29.43 | $28.65 | $29.33 | $29.33 | 97,880 |
| 2022-09-08 | $26.43 | $28.38 | $26.43 | $28.36 | $28.36 | 229,419 |
| 2022-09-07 | $26.16 | $27.09 | $26.16 | $26.70 | $26.70 | 284,600 |
| 2022-09-06 | $28.13 | $28.13 | $26.33 | $26.40 | $26.40 | 179,534 |
| 2022-09-02 | $28.90 | $28.90 | $27.86 | $27.99 | $27.99 | 164,317 |
| 2022-09-01 | $28.57 | $28.57 | $27.44 | $28.42 | $28.42 | 142,203 |
| 2022-08-31 | $29.66 | $29.98 | $28.76 | $29.00 | $29.00 | 159,899 |
| 2022-08-30 | $29.94 | $30.26 | $29.07 | $29.37 | $29.37 | 149,743 |
| 2022-08-29 | $30.24 | $30.40 | $29.07 | $29.60 | $29.60 | 248,754 |
| 2022-08-26 | $32.51 | $32.93 | $29.88 | $30.94 | $30.94 | 218,817 |
| 2022-08-25 | $32.45 | $32.71 | $31.52 | $32.66 | $32.66 | 94,024 |
| 2022-08-24 | $30.95 | $32.41 | $30.95 | $32.09 | $32.09 | 102,907 |
| 2022-08-23 | $31.14 | $31.96 | $30.74 | $30.99 | $30.99 | 108,795 |
| 2022-08-22 | $31.09 | $31.46 | $30.24 | $31.20 | $31.20 | 101,207 |
| 2022-08-19 | $31.94 | $32.67 | $31.00 | $31.88 | $31.88 | 190,332 |
| 2022-08-18 | $32.41 | $32.51 | $31.25 | $32.39 | $32.39 | 145,674 |
| 2022-08-17 | $31.15 | $32.68 | $30.64 | $32.56 | $32.56 | 169,616 |
| 2022-08-16 | $33.24 | $33.37 | $30.07 | $32.13 | $32.13 | 180,506 |
| 2022-08-15 | $33.71 | $34.06 | $32.97 | $33.49 | $33.49 | 224,516 |
| 2022-08-12 | $34.21 | $34.33 | $32.74 | $33.94 | $33.94 | 210,539 |
| 2022-08-11 | $34.71 | $36.10 | $33.83 | $34.21 | $34.21 | 417,871 |
| 2022-08-10 | $31.87 | $34.54 | $30.87 | $34.32 | $34.32 | 362,035 |
| 2022-08-09 | $32.50 | $35.79 | $30.24 | $30.64 | $30.64 | 518,188 |
| 2022-08-08 | $30.78 | $31.18 | $28.01 | $28.48 | $28.48 | 599,420 |
| 2022-08-05 | $30.28 | $30.97 | $29.60 | $30.56 | $30.56 | 188,470 |
| 2022-08-04 | $29.73 | $31.31 | $29.67 | $31.06 | $31.06 | 159,884 |
| 2022-08-03 | $29.60 | $30.03 | $29.15 | $29.73 | $29.73 | 177,557 |
| 2022-08-02 | $26.88 | $29.64 | $26.69 | $29.19 | $29.19 | 181,572 |
| 2022-08-01 | $27.55 | $28.12 | $26.98 | $27.21 | $27.21 | 165,090 |
| 2022-07-29 | $27.79 | $28.11 | $26.85 | $27.96 | $27.96 | 119,391 |
| 2022-07-28 | $27.85 | $28.09 | $26.55 | $28.01 | $28.01 | 134,569 |
| 2022-07-27 | $27.72 | $28.11 | $27.10 | $27.98 | $27.98 | 160,650 |
| 2022-07-26 | $25.56 | $27.92 | $25.06 | $27.32 | $27.32 | 213,915 |
| 2022-07-25 | $25.83 | $26.58 | $25.00 | $25.83 | $25.83 | 130,683 |
| 2022-07-22 | $27.25 | $27.25 | $25.14 | $25.44 | $25.44 | 94,444 |
| 2022-07-21 | $26.94 | $27.82 | $26.46 | $27.15 | $27.15 | 106,567 |
| 2022-07-20 | $25.63 | $27.46 | $24.72 | $27.08 | $27.08 | 194,889 |
| 2022-07-19 | $24.00 | $25.67 | $23.84 | $25.44 | $25.44 | 322,901 |
| 2022-07-18 | $25.18 | $25.79 | $23.16 | $23.50 | $23.50 | 206,426 |
| 2022-07-15 | $25.04 | $25.05 | $23.70 | $24.73 | $24.73 | 158,911 |
| 2022-07-14 | $26.36 | $26.58 | $24.23 | $24.52 | $24.52 | 165,172 |
| 2022-07-13 | $24.84 | $26.79 | $24.84 | $26.68 | $26.68 | 339,037 |
| 2022-07-12 | $25.10 | $25.94 | $24.86 | $25.82 | $25.82 | 480,824 |
| 2022-07-11 | $25.40 | $25.60 | $24.52 | $25.04 | $25.04 | 198,658 |
| 2022-07-08 | $25.03 | $26.33 | $24.77 | $25.80 | $25.80 | 270,346 |
| 2022-07-07 | $23.48 | $25.41 | $23.48 | $25.34 | $25.34 | 794,304 |
| 2022-07-06 | $24.31 | $24.75 | $23.12 | $23.34 | $23.34 | 157,760 |
| 2022-07-05 | $22.18 | $24.56 | $21.98 | $24.31 | $24.31 | 363,538 |
| 2022-07-01 | $21.90 | $22.74 | $21.78 | $22.51 | $22.51 | 225,525 |
| 2022-06-30 | $22.72 | $22.85 | $21.79 | $21.95 | $21.95 | 188,763 |
| 2022-06-29 | $22.91 | $23.39 | $22.49 | $23.01 | $23.01 | 143,109 |
| 2022-06-28 | $22.70 | $23.33 | $22.70 | $22.98 | $22.98 | 285,864 |
| 2022-06-27 | $24.07 | $24.07 | $22.09 | $22.61 | $22.61 | 348,276 |
| 2022-06-24 | $21.86 | $24.09 | $21.78 | $23.83 | $23.83 | 1,334,491 |
| 2022-06-23 | $18.09 | $22.25 | $18.09 | $22.11 | $22.11 | 677,197 |
| 2022-06-22 | $16.21 | $18.06 | $16.21 | $17.93 | $17.93 | 276,359 |
| 2022-06-21 | $16.94 | $16.94 | $15.95 | $16.41 | $16.41 | 510,994 |
| 2022-06-17 | $16.20 | $16.50 | $15.93 | $16.00 | $16.00 | 566,869 |
| 2022-06-16 | $16.29 | $16.38 | $15.58 | $16.03 | $16.03 | 344,555 |
| 2022-06-15 | $17.30 | $17.40 | $16.57 | $16.96 | $16.96 | 422,849 |
| 2022-06-14 | $18.19 | $18.19 | $16.70 | $17.04 | $17.04 | 201,264 |
| 2022-06-13 | $18.44 | $18.83 | $17.86 | $18.09 | $18.09 | 279,693 |
| 2022-06-10 | $20.21 | $20.57 | $19.38 | $19.43 | $19.43 | 166,592 |
| 2022-06-09 | $21.63 | $21.77 | $20.86 | $20.90 | $20.90 | 167,634 |
| 2022-06-08 | $21.17 | $22.12 | $21.04 | $21.81 | $21.81 | 137,217 |
| 2022-06-07 | $21.16 | $21.62 | $20.40 | $21.24 | $21.24 | 197,301 |
| 2022-06-06 | $19.51 | $22.03 | $19.38 | $21.55 | $21.55 | 479,252 |
| 2022-06-03 | $20.25 | $20.69 | $18.15 | $19.10 | $19.10 | 592,260 |
| 2022-06-02 | $21.03 | $21.72 | $20.63 | $20.77 | $20.77 | 556,711 |
| 2022-06-01 | $22.58 | $23.00 | $21.04 | $21.11 | $21.11 | 336,860 |
| 2022-05-31 | $22.57 | $22.62 | $21.47 | $22.27 | $22.27 | 668,730 |
| 2022-05-27 | $21.12 | $22.73 | $21.09 | $22.68 | $22.68 | 253,507 |
| 2022-05-26 | $19.77 | $21.11 | $19.52 | $20.99 | $20.99 | 335,382 |
| 2022-05-25 | $19.95 | $20.64 | $19.24 | $19.62 | $19.62 | 202,663 |
| 2022-05-24 | $20.93 | $20.95 | $19.70 | $20.11 | $20.11 | 183,483 |
| 2022-05-23 | $21.66 | $21.84 | $20.81 | $21.48 | $21.48 | 252,340 |
| 2022-05-20 | $20.10 | $21.76 | $20.00 | $21.65 | $21.65 | 411,563 |
| 2022-05-19 | $18.46 | $20.03 | $18.46 | $19.63 | $19.63 | 400,363 |
| 2022-05-18 | $19.48 | $20.09 | $18.37 | $18.54 | $18.54 | 199,978 |
| 2022-05-17 | $20.14 | $20.56 | $19.65 | $20.13 | $20.13 | 277,035 |
| 2022-05-16 | $19.54 | $20.42 | $19.22 | $19.48 | $19.48 | 303,730 |
| 2022-05-13 | $19.59 | $20.26 | $19.00 | $19.71 | $19.71 | 329,369 |
| 2022-05-12 | $17.77 | $19.54 | $17.01 | $18.97 | $18.97 | 424,206 |
| 2022-05-11 | $19.87 | $21.27 | $18.09 | $18.10 | $18.10 | 528,444 |
| 2022-05-10 | $19.36 | $20.85 | $18.51 | $20.28 | $20.28 | 436,107 |
| 2022-05-09 | $20.73 | $20.73 | $19.01 | $19.17 | $19.17 | 557,437 |
| 2022-05-06 | $21.65 | $21.74 | $20.00 | $21.15 | $21.15 | 455,553 |
| 2022-05-05 | $23.71 | $24.82 | $21.48 | $21.86 | $21.86 | 376,757 |
| 2022-05-04 | $24.12 | $24.42 | $22.50 | $24.24 | $24.24 | 380,984 |
| 2022-05-03 | $24.49 | $25.08 | $23.79 | $24.09 | $24.09 | 215,821 |
| 2022-05-02 | $22.34 | $24.84 | $22.17 | $24.56 | $24.56 | 378,159 |
| 2022-04-29 | $22.71 | $23.53 | $22.22 | $22.34 | $22.34 | 341,969 |
| 2022-04-28 | $22.99 | $23.65 | $21.73 | $22.94 | $22.94 | 257,019 |
| 2022-04-27 | $22.75 | $23.65 | $22.67 | $22.90 | $22.90 | 313,868 |
| 2022-04-26 | $23.66 | $23.72 | $21.84 | $22.40 | $22.40 | 714,778 |
| 2022-04-25 | $22.73 | $23.87 | $22.50 | $23.82 | $23.82 | 850,868 |
| 2022-04-22 | $23.39 | $23.95 | $22.40 | $22.91 | $22.91 | 528,750 |
| 2022-04-21 | $25.03 | $25.90 | $23.35 | $23.45 | $23.45 | 625,186 |
| 2022-04-20 | $24.59 | $25.20 | $23.93 | $24.51 | $24.51 | 1,235,928 |
| 2022-04-19 | $24.25 | $25.57 | $23.25 | $24.32 | $24.32 | 1,720,243 |
| 2022-04-18 | $25.90 | $25.90 | $23.87 | $24.35 | $24.35 | 434,637 |
| 2022-04-14 | $28.39 | $28.42 | $25.70 | $25.94 | $25.94 | 348,457 |
| 2022-04-13 | $27.45 | $29.39 | $27.21 | $28.39 | $28.39 | 385,604 |
| 2022-04-12 | $31.75 | $32.25 | $27.51 | $27.65 | $27.65 | 827,124 |
| 2022-04-11 | $32.23 | $33.00 | $30.56 | $30.92 | $30.92 | 456,044 |
| 2022-04-08 | $34.64 | $35.04 | $32.59 | $32.75 | $32.75 | 427,364 |
| 2022-04-07 | $36.05 | $36.90 | $34.72 | $34.95 | $34.95 | 280,907 |
| 2022-04-06 | $37.41 | $37.41 | $35.45 | $36.20 | $36.20 | 377,281 |
| 2022-04-05 | $45.99 | $46.83 | $38.30 | $38.40 | $38.40 | 351,566 |
| 2022-04-04 | $46.35 | $47.27 | $45.19 | $45.99 | $45.99 | 65,290 |
| 2022-04-01 | $45.27 | $46.95 | $44.77 | $45.98 | $45.98 | 90,317 |
| 2022-03-31 | $44.72 | $46.84 | $43.45 | $44.86 | $44.86 | 145,472 |
| 2022-03-30 | $44.99 | $46.52 | $43.65 | $44.00 | $44.00 | 173,464 |
| 2022-03-29 | $43.32 | $46.29 | $43.32 | $45.82 | $45.82 | 238,931 |
| 2022-03-28 | $42.42 | $43.47 | $41.09 | $42.46 | $42.46 | 120,601 |
| 2022-03-25 | $44.33 | $44.33 | $41.60 | $42.37 | $42.37 | 120,752 |
| 2022-03-24 | $43.92 | $45.70 | $41.58 | $44.17 | $44.17 | 125,739 |
| 2022-03-23 | $45.21 | $45.80 | $43.36 | $43.62 | $43.62 | 101,709 |
| 2022-03-22 | $43.12 | $46.20 | $42.88 | $45.92 | $45.92 | 67,110 |
| 2022-03-21 | $44.85 | $44.87 | $42.93 | $43.65 | $43.65 | 84,262 |
| 2022-03-18 | $43.39 | $46.50 | $42.97 | $45.12 | $45.12 | 198,652 |
| 2022-03-17 | $41.02 | $44.38 | $40.86 | $43.87 | $43.87 | 142,859 |
| 2022-03-16 | $37.40 | $41.63 | $37.38 | $41.39 | $41.39 | 140,499 |
| 2022-03-15 | $37.55 | $37.85 | $36.00 | $36.46 | $36.46 | 155,363 |
| 2022-03-14 | $39.79 | $40.10 | $36.94 | $37.02 | $37.02 | 313,648 |
| 2022-03-11 | $43.94 | $44.23 | $39.82 | $39.95 | $39.95 | 123,226 |
| 2022-03-10 | $42.30 | $43.48 | $41.58 | $43.12 | $43.12 | 108,421 |
| 2022-03-09 | $42.95 | $44.76 | $42.67 | $43.31 | $43.31 | 168,183 |
| 2022-03-08 | $41.03 | $43.16 | $40.13 | $41.81 | $41.81 | 143,016 |
| 2022-03-07 | $42.12 | $43.34 | $41.01 | $41.30 | $41.30 | 137,636 |
| 2022-03-04 | $44.58 | $44.66 | $41.87 | $42.26 | $42.26 | 130,439 |
| 2022-03-03 | $46.38 | $46.49 | $43.78 | $45.13 | $45.13 | 207,093 |
| 2022-03-02 | $46.68 | $47.31 | $45.20 | $46.06 | $46.06 | 156,276 |
| 2022-03-01 | $42.66 | $48.40 | $42.66 | $46.70 | $46.70 | 298,965 |
| 2022-02-28 | $44.27 | $45.31 | $42.48 | $43.29 | $43.29 | 339,731 |
| 2022-02-25 | $43.41 | $44.84 | $41.97 | $44.69 | $44.69 | 171,911 |
| 2022-02-24 | $37.26 | $43.35 | $37.14 | $43.31 | $43.31 | 255,259 |
| 2022-02-23 | $39.92 | $40.31 | $38.77 | $38.91 | $38.91 | 273,279 |
| 2022-02-22 | $39.18 | $39.94 | $38.17 | $39.22 | $39.22 | 187,661 |
| 2022-02-18 | $39.78 | $40.68 | $39.29 | $39.78 | $39.78 | 146,770 |
| 2022-02-17 | $42.50 | $43.03 | $39.45 | $39.97 | $39.97 | 151,958 |
| 2022-02-16 | $42.64 | $43.43 | $41.43 | $43.16 | $43.16 | 240,729 |
| 2022-02-15 | $44.55 | $45.39 | $42.63 | $43.00 | $43.00 | 275,225 |
| 2022-02-14 | $43.29 | $45.14 | $42.62 | $43.69 | $43.69 | 139,701 |
| 2022-02-11 | $44.84 | $45.40 | $42.85 | $43.46 | $43.46 | 122,482 |
| 2022-02-10 | $45.43 | $47.20 | $43.98 | $44.57 | $44.57 | 176,569 |
| 2022-02-09 | $45.83 | $47.17 | $45.81 | $46.98 | $46.98 | 220,212 |
| 2022-02-08 | $43.58 | $45.34 | $42.85 | $45.23 | $45.23 | 207,613 |
| 2022-02-07 | $42.85 | $45.82 | $42.08 | $44.11 | $44.11 | 352,432 |
| 2022-02-04 | $41.68 | $43.50 | $41.16 | $42.93 | $42.93 | 285,592 |
| 2022-02-03 | $40.11 | $42.26 | $39.90 | $41.70 | $41.70 | 262,855 |
| 2022-02-02 | $42.89 | $42.89 | $40.22 | $41.46 | $41.46 | 185,371 |
| 2022-02-01 | $43.09 | $44.45 | $40.90 | $42.45 | $42.45 | 174,769 |
| 2022-01-31 | $37.84 | $43.47 | $37.84 | $43.25 | $43.25 | 422,308 |
| 2022-01-28 | $35.35 | $38.42 | $34.58 | $38.41 | $38.41 | 290,318 |
| 2022-01-27 | $36.70 | $38.35 | $35.13 | $35.56 | $35.56 | 393,942 |
| 2022-01-26 | $36.02 | $38.75 | $34.91 | $36.27 | $36.27 | 490,118 |
| 2022-01-25 | $35.31 | $36.49 | $34.11 | $34.97 | $34.97 | 307,005 |
| 2022-01-24 | $32.55 | $35.76 | $31.46 | $35.44 | $35.44 | 361,229 |
| 2022-01-21 | $33.32 | $35.11 | $33.01 | $33.60 | $33.60 | 293,420 |
| 2022-01-20 | $33.85 | $36.05 | $33.72 | $33.88 | $33.88 | 295,623 |
| 2022-01-19 | $33.99 | $35.34 | $32.96 | $33.17 | $33.17 | 246,407 |
| 2022-01-18 | $35.73 | $36.18 | $33.35 | $33.66 | $33.66 | 261,206 |
| 2022-01-14 | $36.35 | $37.43 | $35.25 | $36.69 | $36.69 | 265,843 |
| 2022-01-13 | $38.76 | $38.76 | $36.17 | $36.96 | $36.96 | 135,868 |
| 2022-01-12 | $40.37 | $40.99 | $38.47 | $38.64 | $38.64 | 182,620 |
| 2022-01-11 | $40.23 | $40.62 | $38.20 | $40.32 | $40.32 | 290,418 |
| 2022-01-10 | $39.43 | $40.29 | $37.36 | $40.23 | $40.23 | 195,595 |
| 2022-01-07 | $39.48 | $40.86 | $38.99 | $39.09 | $39.09 | 163,838 |
| 2022-01-06 | $40.81 | $41.67 | $38.21 | $39.63 | $39.63 | 216,621 |
| 2022-01-05 | $42.51 | $44.30 | $40.26 | $40.44 | $40.44 | 223,068 |
| 2022-01-04 | $45.67 | $45.69 | $42.59 | $44.00 | $44.00 | 310,659 |
| 2022-01-03 | $42.30 | $46.00 | $42.14 | $45.63 | $45.63 | 309,147 |
| 2021-12-31 | $43.60 | $44.86 | $42.62 | $42.87 | $42.87 | 126,255 |
| 2021-12-30 | $41.43 | $44.67 | $41.18 | $43.82 | $43.82 | 188,854 |
| 2021-12-29 | $40.75 | $41.26 | $39.63 | $41.14 | $41.14 | 126,508 |
| 2021-12-28 | $41.81 | $42.49 | $41.04 | $41.20 | $41.20 | 92,449 |
| 2021-12-27 | $42.09 | $42.57 | $41.12 | $41.59 | $41.59 | 178,082 |
| 2021-12-23 | $42.27 | $42.85 | $41.55 | $42.58 | $42.58 | 120,004 |
| 2021-12-22 | $42.56 | $43.61 | $41.83 | $42.45 | $42.45 | 153,979 |
| 2021-12-21 | $41.50 | $43.11 | $40.86 | $42.82 | $42.82 | 181,726 |
| 2021-12-20 | $40.81 | $42.37 | $40.21 | $41.02 | $41.02 | 257,567 |
| 2021-12-17 | $39.35 | $42.62 | $37.99 | $42.28 | $42.28 | 376,777 |
| 2021-12-16 | $42.09 | $42.20 | $38.67 | $39.06 | $39.06 | 293,254 |
| 2021-12-15 | $39.67 | $41.53 | $38.01 | $41.31 | $41.31 | 205,373 |
| 2021-12-14 | $39.56 | $40.64 | $38.95 | $39.61 | $39.61 | 148,572 |
| 2021-12-13 | $40.00 | $41.29 | $39.57 | $40.42 | $40.42 | 207,924 |
| 2021-12-10 | $42.64 | $42.68 | $40.13 | $40.52 | $40.52 | 147,215 |
| 2021-12-09 | $45.23 | $45.35 | $41.71 | $42.03 | $42.03 | 188,490 |
| 2021-12-08 | $43.97 | $46.92 | $42.30 | $45.76 | $45.76 | 257,538 |
| 2021-12-07 | $40.81 | $44.50 | $40.80 | $43.52 | $43.52 | 307,579 |
| 2021-12-06 | $41.47 | $42.72 | $39.40 | $39.94 | $39.94 | 312,911 |
| 2021-12-03 | $42.20 | $42.58 | $40.23 | $41.43 | $41.43 | 645,257 |
| 2021-12-02 | $39.46 | $42.06 | $39.46 | $41.92 | $41.92 | 627,468 |
| 2021-12-01 | $42.30 | $42.79 | $39.34 | $39.52 | $39.52 | 295,509 |
| 2021-11-30 | $40.79 | $42.01 | $40.00 | $41.33 | $41.33 | 368,018 |
| 2021-11-29 | $44.16 | $44.93 | $40.90 | $41.35 | $41.35 | 222,336 |
| 2021-11-26 | $43.91 | $45.34 | $42.50 | $43.12 | $43.12 | 114,494 |
| 2021-11-24 | $44.00 | $45.39 | $43.32 | $44.86 | $44.86 | 347,197 |
| 2021-11-23 | $44.97 | $45.33 | $42.78 | $44.50 | $44.50 | 284,366 |
| 2021-11-22 | $47.55 | $47.55 | $43.80 | $45.14 | $45.14 | 408,966 |
| 2021-11-19 | $49.08 | $50.24 | $47.28 | $47.50 | $47.50 | 400,539 |
| 2021-11-18 | $52.40 | $52.80 | $48.21 | $49.31 | $49.31 | 307,541 |
| 2021-11-17 | $54.09 | $54.09 | $52.05 | $52.40 | $52.40 | 192,510 |
| 2021-11-16 | $52.50 | $54.62 | $52.00 | $54.27 | $54.27 | 193,878 |
| 2021-11-15 | $51.59 | $53.25 | $51.03 | $52.40 | $52.40 | 252,457 |
| 2021-11-12 | $53.34 | $53.79 | $51.30 | $51.68 | $51.68 | 143,295 |
| 2021-11-11 | $53.80 | $54.43 | $52.13 | $52.80 | $52.80 | 232,841 |
| 2021-11-10 | $54.74 | $57.44 | $52.82 | $52.96 | $52.96 | 262,712 |
| 2021-11-09 | $61.52 | $61.52 | $54.50 | $55.24 | $55.24 | 423,464 |
| 2021-11-08 | $60.00 | $62.45 | $59.97 | $61.51 | $61.51 | 223,933 |
| 2021-11-05 | $60.74 | $60.74 | $57.94 | $59.55 | $59.55 | 269,656 |
| 2021-11-04 | $62.22 | $62.82 | $59.55 | $59.93 | $59.93 | 182,024 |
| 2021-11-03 | $62.44 | $63.59 | $61.42 | $62.08 | $62.08 | 120,771 |
| 2021-11-02 | $65.27 | $65.72 | $61.83 | $62.79 | $62.79 | 132,759 |
| 2021-11-01 | $63.02 | $65.50 | $62.38 | $65.11 | $65.11 | 210,242 |
| 2021-10-29 | $63.55 | $64.89 | $61.76 | $62.35 | $62.35 | 132,073 |
| 2021-10-28 | $60.87 | $64.49 | $60.83 | $63.89 | $63.89 | 135,742 |
| 2021-10-27 | $61.47 | $62.19 | $60.24 | $60.74 | $60.74 | 222,433 |
| 2021-10-26 | $63.30 | $64.12 | $61.46 | $61.61 | $61.61 | 88,051 |
| 2021-10-25 | $62.98 | $64.94 | $62.71 | $63.10 | $63.10 | 130,055 |
| 2021-10-22 | $63.12 | $63.44 | $62.20 | $62.73 | $62.73 | 90,407 |
| 2021-10-21 | $64.95 | $65.11 | $61.57 | $62.91 | $62.91 | 191,475 |
| 2021-10-20 | $67.50 | $67.75 | $64.63 | $64.98 | $64.98 | 133,521 |
| 2021-10-19 | $64.02 | $68.65 | $62.70 | $67.58 | $67.58 | 248,175 |
| 2021-10-18 | $63.50 | $64.54 | $61.23 | $62.67 | $62.67 | 151,023 |
| 2021-10-15 | $66.05 | $66.15 | $63.31 | $63.58 | $63.58 | 143,489 |
| 2021-10-14 | $64.26 | $66.49 | $64.23 | $65.10 | $65.10 | 193,252 |
| 2021-10-13 | $63.76 | $64.36 | $62.76 | $63.20 | $63.20 | 124,095 |
| 2021-10-12 | $61.76 | $64.70 | $61.76 | $62.99 | $62.99 | 98,822 |
| 2021-10-11 | $61.24 | $62.92 | $60.28 | $60.97 | $60.97 | 111,971 |
| 2021-10-08 | $65.53 | $65.53 | $60.41 | $61.30 | $61.30 | 124,656 |
| 2021-10-07 | $64.51 | $66.03 | $64.05 | $65.06 | $65.06 | 145,743 |
| 2021-10-06 | $62.11 | $64.94 | $62.11 | $64.04 | $64.04 | 140,267 |
| 2021-10-05 | $61.10 | $63.18 | $59.65 | $63.03 | $63.03 | 134,505 |
| 2021-10-04 | $64.99 | $64.99 | $59.49 | $60.44 | $60.44 | 174,651 |
| 2021-10-01 | $66.37 | $66.37 | $61.80 | $65.34 | $65.34 | 233,571 |
| 2021-09-30 | $65.05 | $67.11 | $64.51 | $66.50 | $66.50 | 365,400 |
| 2021-09-29 | $66.86 | $67.72 | $64.14 | $64.83 | $64.83 | 176,554 |
| 2021-09-28 | $70.23 | $70.23 | $65.63 | $65.88 | $65.88 | 187,294 |
| 2021-09-27 | $72.03 | $72.03 | $70.13 | $71.12 | $71.12 | 118,954 |
| 2021-09-24 | $74.41 | $74.64 | $71.58 | $72.44 | $72.44 | 114,730 |
| 2021-09-23 | $75.89 | $76.02 | $74.35 | $74.95 | $74.95 | 116,273 |
| 2021-09-22 | $74.74 | $75.61 | $73.44 | $75.21 | $75.21 | 175,568 |
| 2021-09-21 | $74.20 | $76.00 | $73.60 | $73.92 | $73.92 | 165,699 |
| 2021-09-20 | $74.99 | $76.90 | $72.65 | $73.72 | $73.72 | 169,319 |
| 2021-09-17 | $77.12 | $78.47 | $75.01 | $77.32 | $77.32 | 382,325 |
| 2021-09-16 | $74.21 | $76.40 | $73.67 | $76.21 | $76.21 | 118,660 |
| 2021-09-15 | $73.30 | $75.14 | $72.08 | $74.72 | $74.72 | 123,979 |
| 2021-09-14 | $73.89 | $76.86 | $72.96 | $73.27 | $73.27 | 136,174 |
| 2021-09-13 | $74.86 | $75.07 | $70.15 | $73.18 | $73.18 | 140,817 |
| 2021-09-10 | $76.63 | $76.98 | $74.24 | $74.48 | $74.48 | 159,233 |
| 2021-09-09 | $76.75 | $78.05 | $75.74 | $75.83 | $75.83 | 155,197 |
| 2021-09-08 | $76.33 | $77.64 | $75.25 | $76.52 | $76.52 | 98,910 |
| 2021-09-07 | $76.91 | $78.59 | $76.08 | $76.79 | $76.79 | 127,326 |
| 2021-09-03 | $77.53 | $77.53 | $76.26 | $76.79 | $76.79 | 114,611 |
| 2021-09-02 | $76.19 | $77.75 | $74.65 | $77.60 | $77.60 | 242,825 |
| 2021-09-01 | $77.11 | $77.11 | $75.03 | $75.48 | $75.48 | 153,811 |
| 2021-08-31 | $74.73 | $76.99 | $73.49 | $76.73 | $76.73 | 189,834 |
| 2021-08-30 | $74.83 | $76.91 | $73.55 | $74.55 | $74.55 | 237,796 |
| 2021-08-27 | $73.00 | $75.12 | $72.83 | $74.29 | $74.29 | 162,003 |
| 2021-08-26 | $71.71 | $73.25 | $71.31 | $72.54 | $72.54 | 113,103 |
| 2021-08-25 | $73.20 | $73.69 | $71.64 | $72.62 | $72.62 | 108,458 |
| 2021-08-24 | $71.07 | $74.31 | $70.32 | $73.34 | $73.34 | 159,107 |
| 2021-08-23 | $66.95 | $71.04 | $66.80 | $70.83 | $70.83 | 172,995 |
| 2021-08-20 | $61.62 | $66.37 | $61.59 | $66.21 | $66.21 | 149,228 |
| 2021-08-19 | $60.89 | $63.02 | $60.83 | $61.96 | $61.96 | 114,093 |
| 2021-08-18 | $59.85 | $62.01 | $58.73 | $61.34 | $61.34 | 159,225 |
| 2021-08-17 | $60.99 | $60.99 | $57.64 | $60.13 | $60.13 | 183,179 |
| 2021-08-16 | $63.97 | $63.97 | $60.02 | $61.02 | $61.02 | 165,327 |
| 2021-08-13 | $67.09 | $67.09 | $64.20 | $64.44 | $64.44 | 78,641 |
| 2021-08-12 | $63.13 | $67.43 | $62.36 | $66.65 | $66.65 | 154,109 |
| 2021-08-11 | $68.52 | $68.94 | $62.13 | $63.29 | $63.29 | 273,579 |
| 2021-08-10 | $71.54 | $78.27 | $67.72 | $68.33 | $68.33 | 271,125 |
| 2021-08-09 | $73.73 | $73.73 | $70.47 | $71.85 | $71.85 | 112,581 |
| 2021-08-06 | $73.19 | $74.00 | $70.38 | $71.82 | $71.82 | 111,904 |
| 2021-08-05 | $69.25 | $74.95 | $68.69 | $73.92 | $73.92 | 194,701 |
| 2021-08-04 | $69.56 | $71.92 | $68.66 | $69.19 | $69.19 | 100,061 |
| 2021-08-03 | $69.78 | $70.65 | $68.02 | $70.37 | $70.37 | 120,271 |
| 2021-08-02 | $70.21 | $71.15 | $68.61 | $69.77 | $69.77 | 111,801 |
| 2021-07-30 | $67.84 | $70.65 | $67.00 | $69.85 | $69.85 | 103,447 |
| 2021-07-29 | $68.68 | $70.31 | $66.15 | $68.51 | $68.51 | 69,676 |
| 2021-07-28 | $64.12 | $69.50 | $63.45 | $68.65 | $68.65 | 144,147 |
| 2021-07-27 | $66.01 | $66.12 | $62.11 | $63.40 | $63.40 | 240,415 |
| 2021-07-26 | $68.95 | $68.95 | $66.14 | $66.22 | $66.22 | 106,722 |
| 2021-07-23 | $68.68 | $69.23 | $66.62 | $68.80 | $68.80 | 120,241 |
| 2021-07-22 | $68.50 | $69.34 | $66.77 | $68.28 | $68.28 | 69,337 |
| 2021-07-21 | $67.15 | $69.15 | $65.72 | $68.73 | $68.73 | 150,403 |
| 2021-07-20 | $65.32 | $67.14 | $64.73 | $67.09 | $67.09 | 302,324 |
| 2021-07-19 | $63.98 | $65.40 | $63.75 | $64.80 | $64.80 | 189,015 |
| 2021-07-16 | $66.00 | $66.15 | $63.54 | $64.99 | $64.99 | 195,169 |
| 2021-07-15 | $66.80 | $67.54 | $63.47 | $64.94 | $64.94 | 194,250 |
| 2021-07-14 | $71.72 | $71.72 | $66.13 | $66.80 | $66.80 | 136,987 |
| 2021-07-13 | $71.41 | $71.84 | $69.25 | $70.40 | $70.40 | 108,960 |
| 2021-07-12 | $72.02 | $74.83 | $70.87 | $71.78 | $71.78 | 170,290 |
| 2021-07-09 | $71.32 | $74.30 | $70.01 | $73.39 | $73.39 | 137,303 |
| 2021-07-08 | $67.99 | $71.17 | $66.42 | $70.96 | $70.96 | 153,745 |
| 2021-07-07 | $72.52 | $72.52 | $68.80 | $69.83 | $69.83 | 153,582 |
| 2021-07-06 | $71.16 | $72.49 | $69.71 | $72.01 | $72.01 | 151,044 |
| 2021-07-02 | $71.67 | $72.46 | $69.65 | $70.94 | $70.94 | 151,967 |
| 2021-07-01 | $73.42 | $74.06 | $69.94 | $71.20 | $71.20 | 167,021 |
| 2021-06-30 | $74.76 | $75.52 | $72.73 | $73.33 | $73.33 | 396,542 |
| 2021-06-29 | $77.14 | $78.92 | $73.81 | $74.70 | $74.70 | 258,751 |
| 2021-06-28 | $74.92 | $77.33 | $74.22 | $76.78 | $76.78 | 422,932 |
| 2021-06-25 | $75.00 | $75.18 | $71.86 | $73.38 | $73.38 | 957,342 |
| 2021-06-24 | $75.15 | $76.60 | $74.15 | $75.09 | $75.09 | 274,370 |
| 2021-06-23 | $75.60 | $76.58 | $74.36 | $74.68 | $74.68 | 238,712 |
| 2021-06-22 | $74.96 | $75.45 | $73.68 | $75.25 | $75.25 | 138,432 |
| 2021-06-21 | $73.60 | $75.39 | $71.20 | $74.88 | $74.88 | 231,976 |
| 2021-06-18 | $74.53 | $76.05 | $72.22 | $73.46 | $73.46 | 453,557 |
| 2021-06-17 | $71.97 | $76.50 | $71.80 | $76.10 | $76.10 | 327,474 |
| 2021-06-16 | $72.42 | $73.33 | $70.07 | $72.13 | $72.13 | 188,114 |
| 2021-06-15 | $71.52 | $73.13 | $70.71 | $72.59 | $72.59 | 218,567 |
| 2021-06-14 | $72.61 | $74.80 | $71.35 | $71.86 | $71.86 | 217,985 |
| 2021-06-11 | $71.02 | $73.88 | $70.08 | $71.89 | $71.89 | 163,492 |
| 2021-06-10 | $71.37 | $72.12 | $67.98 | $71.22 | $71.22 | 230,920 |
| 2021-06-09 | $73.77 | $74.41 | $70.27 | $70.90 | $70.90 | 249,849 |
| 2021-06-08 | $67.72 | $73.32 | $66.73 | $72.80 | $72.80 | 399,116 |
| 2021-06-07 | $62.71 | $68.11 | $62.52 | $67.17 | $67.17 | 260,091 |
| 2021-06-04 | $59.82 | $63.42 | $59.52 | $63.30 | $63.30 | 197,620 |
| 2021-06-03 | $58.21 | $60.36 | $56.59 | $59.42 | $59.42 | 257,310 |
| 2021-06-02 | $59.79 | $60.12 | $58.48 | $58.85 | $58.85 | 191,479 |
| 2021-06-01 | $60.50 | $60.50 | $58.24 | $59.79 | $59.79 | 231,532 |
| 2021-05-28 | $59.57 | $61.78 | $58.96 | $59.93 | $59.93 | 186,214 |
| 2021-05-27 | $59.07 | $59.61 | $57.28 | $59.34 | $59.34 | 265,530 |
| 2021-05-26 | $62.38 | $62.38 | $58.19 | $59.13 | $59.13 | 238,803 |
| 2021-05-25 | $59.09 | $61.00 | $58.88 | $60.88 | $60.88 | 224,881 |
| 2021-05-24 | $58.31 | $59.85 | $58.00 | $58.81 | $58.81 | 147,274 |
| 2021-05-21 | $59.23 | $59.59 | $57.62 | $57.67 | $57.67 | 187,819 |
| 2021-05-20 | $59.11 | $61.00 | $57.17 | $58.44 | $58.44 | 302,684 |
| 2021-05-19 | $56.13 | $59.19 | $55.15 | $58.78 | $58.78 | 301,898 |
| 2021-05-18 | $56.47 | $60.22 | $55.09 | $58.88 | $58.88 | 459,646 |
| 2021-05-17 | $55.07 | $55.96 | $53.58 | $55.84 | $55.84 | 210,555 |
| 2021-05-14 | $48.03 | $55.60 | $48.01 | $55.17 | $55.17 | 336,889 |
| 2021-05-13 | $52.75 | $53.49 | $49.05 | $50.07 | $50.07 | 337,025 |
| 2021-05-12 | $52.96 | $54.22 | $51.51 | $52.11 | $52.11 | 283,957 |
| 2021-05-11 | $50.21 | $54.77 | $49.13 | $54.56 | $54.56 | 436,072 |
| 2021-05-10 | $60.00 | $60.25 | $52.89 | $54.78 | $54.78 | 493,664 |
| 2021-05-07 | $56.80 | $61.04 | $56.62 | $60.32 | $60.32 | 287,472 |
| 2021-05-06 | $61.38 | $61.38 | $55.80 | $56.24 | $56.24 | 348,026 |
| 2021-05-05 | $65.15 | $65.81 | $62.02 | $62.26 | $62.26 | 224,587 |
| 2021-05-04 | $65.21 | $65.49 | $62.27 | $64.73 | $64.73 | 226,199 |
| 2021-05-03 | $70.26 | $70.57 | $65.60 | $66.71 | $66.71 | 154,217 |
| 2021-04-30 | $68.51 | $69.73 | $67.23 | $69.03 | $69.03 | 179,854 |
| 2021-04-29 | $70.63 | $70.63 | $67.33 | $68.07 | $68.07 | 211,434 |
| 2021-04-28 | $70.22 | $70.59 | $67.05 | $68.77 | $68.77 | 222,064 |
| 2021-04-27 | $71.00 | $72.23 | $69.97 | $71.02 | $71.02 | 281,994 |
| 2021-04-26 | $68.12 | $70.54 | $67.63 | $70.25 | $70.25 | 172,108 |
| 2021-04-23 | $65.97 | $67.99 | $64.03 | $67.58 | $67.58 | 120,999 |
| 2021-04-22 | $63.79 | $65.97 | $63.04 | $65.53 | $65.53 | 229,513 |
| 2021-04-21 | $59.91 | $63.85 | $58.77 | $63.37 | $63.37 | 151,154 |
| 2021-04-20 | $64.36 | $64.78 | $58.93 | $60.66 | $60.66 | 231,689 |
| 2021-04-19 | $64.73 | $65.35 | $61.73 | $64.94 | $64.94 | 239,600 |
| 2021-04-16 | $68.45 | $68.45 | $65.22 | $65.51 | $65.51 | 185,840 |
| 2021-04-15 | $70.26 | $70.26 | $67.33 | $68.17 | $68.17 | 201,495 |
| 2021-04-14 | $68.69 | $71.97 | $68.48 | $68.54 | $68.54 | 236,539 |
| 2021-04-13 | $68.61 | $69.78 | $66.00 | $68.57 | $68.57 | 183,206 |
| 2021-04-12 | $68.74 | $68.74 | $65.90 | $67.53 | $67.53 | 169,513 |
| 2021-04-09 | $70.23 | $71.01 | $67.43 | $69.51 | $69.51 | 133,009 |
| 2021-04-08 | $71.77 | $72.96 | $69.88 | $70.76 | $70.76 | 161,534 |
| 2021-04-07 | $73.72 | $74.38 | $70.23 | $70.54 | $70.54 | 198,121 |
| 2021-04-06 | $74.42 | $75.93 | $72.78 | $74.25 | $74.25 | 327,933 |
| 2021-04-05 | $72.44 | $73.81 | $70.25 | $73.39 | $73.39 | 449,642 |
| 2021-04-01 | $70.00 | $71.35 | $68.76 | $71.08 | $71.08 | 408,962 |
| 2021-03-31 | $62.99 | $69.11 | $62.52 | $68.46 | $68.46 | 665,922 |
| 2021-03-30 | $58.75 | $62.56 | $56.74 | $62.18 | $62.18 | 265,020 |
| 2021-03-29 | $59.19 | $60.34 | $58.27 | $58.92 | $58.92 | 242,022 |
| 2021-03-26 | $62.55 | $62.65 | $58.94 | $59.97 | $59.97 | 288,883 |
| 2021-03-25 | $60.00 | $62.67 | $58.60 | $61.94 | $61.94 | 236,121 |
| 2021-03-24 | $65.97 | $65.97 | $60.69 | $61.60 | $61.60 | 376,707 |
| 2021-03-23 | $66.25 | $67.02 | $65.00 | $65.53 | $65.53 | 276,222 |
| 2021-03-22 | $66.90 | $67.58 | $65.10 | $66.64 | $66.64 | 312,569 |
| 2021-03-19 | $63.34 | $67.46 | $62.69 | $66.53 | $66.53 | 653,446 |
| 2021-03-18 | $64.53 | $66.26 | $62.32 | $63.00 | $63.00 | 249,548 |
| 2021-03-17 | $61.60 | $66.68 | $60.63 | $65.35 | $65.35 | 354,134 |
| 2021-03-16 | $66.12 | $66.35 | $60.35 | $62.57 | $62.57 | 732,352 |
| 2021-03-15 | $64.25 | $66.17 | $62.84 | $65.77 | $65.77 | 287,387 |
| 2021-03-12 | $67.74 | $67.74 | $62.68 | $64.19 | $64.19 | 350,103 |
| 2021-03-11 | $67.69 | $69.65 | $66.31 | $68.08 | $68.08 | 591,777 |
| 2021-03-10 | $63.33 | $67.40 | $62.80 | $65.42 | $65.42 | 775,368 |
| 2021-03-09 | $63.92 | $71.43 | $61.27 | $62.12 | $62.12 | 798,457 |
| 2021-03-08 | $68.61 | $69.98 | $65.46 | $66.08 | $66.08 | 332,699 |
| 2021-03-05 | $68.95 | $70.00 | $61.04 | $68.98 | $68.98 | 435,178 |
| 2021-03-04 | $73.89 | $75.99 | $64.09 | $68.27 | $68.27 | 593,041 |
| 2021-03-03 | $78.70 | $79.49 | $73.28 | $74.24 | $74.24 | 205,779 |
| 2021-03-02 | $82.27 | $84.11 | $79.04 | $79.28 | $79.28 | 166,519 |
| 2021-03-01 | $76.86 | $82.75 | $76.85 | $82.04 | $82.04 | 282,045 |
| 2021-02-26 | $74.82 | $77.66 | $70.61 | $76.08 | $76.08 | 278,544 |
| 2021-02-25 | $82.53 | $82.53 | $73.41 | $74.49 | $74.49 | 291,756 |
| 2021-02-24 | $81.52 | $89.09 | $78.56 | $83.21 | $83.21 | 244,865 |
| 2021-02-23 | $81.65 | $83.37 | $73.00 | $81.78 | $81.78 | 288,846 |
| 2021-02-22 | $89.99 | $92.31 | $83.75 | $85.04 | $85.04 | 235,257 |
| 2021-02-19 | $88.92 | $94.36 | $88.75 | $90.74 | $90.74 | 256,603 |
| 2021-02-18 | $87.32 | $89.44 | $83.06 | $87.96 | $87.96 | 170,128 |
| 2021-02-17 | $92.05 | $93.20 | $85.66 | $90.18 | $90.18 | 261,292 |
| 2021-02-16 | $96.94 | $99.00 | $92.72 | $93.25 | $93.25 | 192,366 |
| 2021-02-12 | $93.91 | $95.88 | $93.00 | $95.54 | $95.54 | 128,441 |
| 2021-02-11 | $93.18 | $94.49 | $89.99 | $94.20 | $94.20 | 142,984 |
| 2021-02-10 | $98.40 | $107.69 | $89.52 | $90.14 | $90.14 | 414,289 |
| 2021-02-09 | $92.86 | $98.76 | $92.86 | $97.33 | $97.33 | 282,339 |
| 2021-02-08 | $94.81 | $99.85 | $91.02 | $92.86 | $92.86 | 361,688 |
| 2021-02-05 | $89.66 | $92.94 | $88.44 | $92.79 | $92.79 | 332,002 |
| 2021-02-04 | $84.00 | $90.98 | $83.01 | $88.20 | $88.20 | 370,087 |
| 2021-02-03 | $82.66 | $86.75 | $79.53 | $82.13 | $82.13 | 313,094 |
| 2021-02-02 | $72.18 | $82.90 | $71.41 | $81.31 | $81.31 | 506,631 |
| 2021-02-01 | $68.29 | $70.94 | $66.91 | $70.38 | $70.38 | 188,352 |
| 2021-01-29 | $67.78 | $68.81 | $65.86 | $66.83 | $66.83 | 221,952 |
| 2021-01-28 | $65.61 | $70.15 | $65.59 | $68.51 | $68.51 | 219,171 |
| 2021-01-27 | $70.10 | $70.72 | $63.69 | $64.79 | $64.79 | 473,625 |
| 2021-01-26 | $76.84 | $76.84 | $70.57 | $70.97 | $70.97 | 238,961 |
| 2021-01-25 | $79.16 | $81.18 | $74.74 | $75.79 | $75.79 | 266,061 |
| 2021-01-22 | $79.63 | $80.99 | $76.51 | $79.17 | $79.17 | 176,757 |
| 2021-01-21 | $82.37 | $83.56 | $78.85 | $80.68 | $80.68 | 191,281 |
| 2021-01-20 | $78.95 | $84.00 | $78.95 | $81.48 | $81.48 | 293,543 |
| 2021-01-19 | $75.47 | $80.40 | $75.47 | $78.29 | $78.29 | 224,477 |
| 2021-01-15 | $77.12 | $78.16 | $73.35 | $74.14 | $74.14 | 293,338 |
| 2021-01-14 | $75.00 | $77.50 | $75.00 | $75.62 | $75.62 | 213,149 |
| 2021-01-13 | $79.22 | $79.22 | $71.17 | $73.12 | $73.12 | 397,417 |
| 2021-01-12 | $76.97 | $79.74 | $76.63 | $79.00 | $79.00 | 221,957 |
| 2021-01-11 | $78.60 | $79.89 | $75.73 | $76.52 | $76.52 | 204,278 |
| 2021-01-08 | $76.59 | $80.12 | $76.59 | $79.61 | $79.61 | 267,298 |
| 2021-01-07 | $72.26 | $76.86 | $72.25 | $76.16 | $76.16 | 223,207 |
| 2021-01-06 | $69.35 | $72.68 | $68.22 | $71.63 | $71.63 | 248,135 |
| 2021-01-05 | $68.78 | $70.53 | $66.80 | $68.80 | $68.80 | 197,227 |
| 2021-01-04 | $68.93 | $70.03 | $66.26 | $68.88 | $68.88 | 183,603 |
| 2020-12-31 | $69.28 | $69.94 | $65.02 | $67.15 | $67.15 | 198,856 |
| 2020-12-30 | $67.88 | $70.19 | $67.58 | $68.81 | $68.81 | 283,154 |
| 2020-12-29 | $74.18 | $74.86 | $64.07 | $66.83 | $66.83 | 701,456 |
| 2020-12-28 | $72.11 | $74.64 | $71.32 | $73.05 | $73.05 | 380,338 |
| 2020-12-24 | $72.61 | $73.63 | $69.26 | $71.31 | $71.31 | 207,644 |
| 2020-12-23 | $75.87 | $77.22 | $70.78 | $72.17 | $72.17 | 282,041 |
| 2020-12-22 | $74.87 | $78.40 | $71.79 | $72.59 | $72.59 | 454,818 |
| 2020-12-21 | $62.29 | $72.31 | $60.42 | $71.86 | $71.86 | 399,171 |
| 2020-12-18 | $63.92 | $65.63 | $61.45 | $62.33 | $62.33 | 543,041 |
| 2020-12-17 | $67.43 | $70.50 | $62.34 | $63.60 | $63.60 | 653,335 |
| 2020-12-16 | $59.20 | $69.74 | $59.18 | $67.67 | $67.67 | 2,588,556 |
| 2020-12-15 | $61.35 | $62.76 | $58.17 | $61.06 | $61.06 | 392,710 |
| 2020-12-14 | $60.26 | $65.00 | $60.26 | $61.92 | $61.92 | 413,213 |
| 2020-12-11 | $60.02 | $62.54 | $57.80 | $59.74 | $59.74 | 476,147 |
| 2020-12-10 | $57.51 | $59.46 | $56.79 | $59.16 | $59.16 | 443,656 |
| 2020-12-09 | $57.00 | $58.52 | $55.55 | $58.05 | $58.05 | 413,805 |
| 2020-12-08 | $56.04 | $57.06 | $54.31 | $55.54 | $55.54 | 392,523 |
| 2020-12-07 | $53.00 | $56.04 | $51.70 | $54.19 | $54.19 | 353,807 |
| 2020-12-04 | $51.31 | $52.02 | $51.16 | $52.00 | $52.00 | 256,403 |
| 2020-12-03 | $50.63 | $52.05 | $50.17 | $51.07 | $51.07 | 221,190 |
| 2020-12-02 | $50.00 | $51.18 | $48.86 | $50.30 | $50.30 | 211,042 |
| 2020-12-01 | $48.82 | $50.83 | $47.80 | $49.80 | $49.80 | 278,888 |
| 2020-11-30 | $44.98 | $47.92 | $44.26 | $47.56 | $47.56 | 257,586 |
| 2020-11-27 | $44.04 | $45.12 | $43.50 | $44.47 | $44.47 | 117,506 |
| 2020-11-25 | $44.75 | $45.79 | $43.37 | $43.60 | $43.60 | 135,546 |
| 2020-11-24 | $47.15 | $47.15 | $44.77 | $44.92 | $44.92 | 142,151 |
| 2020-11-23 | $47.88 | $48.82 | $46.56 | $47.15 | $47.15 | 106,352 |
| 2020-11-20 | $45.83 | $49.63 | $45.64 | $48.08 | $48.08 | 151,477 |
| 2020-11-19 | $46.10 | $47.19 | $45.15 | $46.25 | $46.25 | 127,982 |
| 2020-11-18 | $48.11 | $48.88 | $45.84 | $46.21 | $46.21 | 136,323 |
| 2020-11-17 | $51.11 | $51.16 | $47.82 | $48.12 | $48.12 | 257,164 |
| 2020-11-16 | $51.00 | $51.49 | $50.08 | $50.25 | $50.25 | 153,522 |
| 2020-11-13 | $52.01 | $52.25 | $49.84 | $50.36 | $50.36 | 167,159 |
| 2020-11-12 | $52.08 | $53.10 | $49.52 | $51.79 | $51.79 | 280,869 |
| 2020-11-11 | $50.33 | $52.52 | $50.33 | $52.08 | $52.08 | 217,619 |
| 2020-11-10 | $48.35 | $51.44 | $44.47 | $50.01 | $50.01 | 292,846 |
| 2020-11-09 | $50.42 | $51.64 | $47.78 | $47.78 | $47.78 | 238,572 |
| 2020-11-06 | $52.02 | $53.37 | $50.28 | $51.70 | $51.70 | 173,374 |
| 2020-11-05 | $51.92 | $53.04 | $50.53 | $52.31 | $52.31 | 210,975 |
| 2020-11-04 | $49.47 | $51.15 | $48.57 | $50.43 | $50.43 | 152,739 |
| 2020-11-03 | $46.91 | $48.26 | $43.79 | $48.00 | $48.00 | 107,234 |
| 2020-11-02 | $47.17 | $48.18 | $45.37 | $46.77 | $46.77 | 141,906 |
| 2020-10-30 | $47.09 | $47.16 | $45.50 | $46.43 | $46.43 | 154,981 |
| 2020-10-29 | $49.27 | $49.27 | $47.05 | $47.11 | $47.11 | 62,117 |
| 2020-10-28 | $50.69 | $50.81 | $48.88 | $49.32 | $49.32 | 103,038 |
| 2020-10-27 | $51.00 | $51.72 | $50.67 | $51.24 | $51.24 | 114,718 |
| 2020-10-26 | $51.29 | $52.59 | $50.26 | $50.98 | $50.98 | 67,445 |
| 2020-10-23 | $51.38 | $52.36 | $50.83 | $51.84 | $51.84 | 99,495 |
| 2020-10-22 | $48.85 | $51.75 | $48.11 | $51.34 | $51.34 | 180,297 |
| 2020-10-21 | $50.00 | $50.00 | $47.01 | $48.70 | $48.70 | 142,017 |
| 2020-10-20 | $49.68 | $50.60 | $49.05 | $49.18 | $49.18 | 112,686 |
| 2020-10-19 | $50.10 | $50.34 | $49.44 | $49.71 | $49.71 | 83,992 |
| 2020-10-16 | $51.00 | $51.81 | $49.75 | $49.97 | $49.97 | 122,842 |
| 2020-10-15 | $52.04 | $53.10 | $50.58 | $50.79 | $50.79 | 118,190 |
| 2020-10-14 | $55.15 | $55.23 | $52.61 | $52.79 | $52.79 | 177,017 |
| 2020-10-13 | $55.20 | $55.27 | $54.05 | $54.85 | $54.85 | 241,581 |
| 2020-10-12 | $55.31 | $55.31 | $54.41 | $54.85 | $54.85 | 141,315 |
| 2020-10-09 | $54.24 | $55.06 | $53.94 | $54.86 | $54.86 | 184,153 |
| 2020-10-08 | $54.50 | $54.69 | $53.30 | $53.87 | $53.87 | 434,870 |
| 2020-10-07 | $53.99 | $54.32 | $53.53 | $53.95 | $53.95 | 165,795 |
| 2020-10-06 | $53.00 | $53.60 | $52.47 | $53.22 | $53.22 | 180,079 |
| 2020-10-05 | $51.64 | $53.41 | $51.47 | $53.19 | $53.19 | 155,642 |
| 2020-10-02 | $51.45 | $52.85 | $51.07 | $51.43 | $51.43 | 147,866 |
| 2020-10-01 | $51.75 | $52.25 | $50.77 | $51.60 | $51.60 | 132,159 |
| 2020-09-30 | $50.41 | $52.25 | $50.40 | $51.45 | $51.45 | 239,234 |
| 2020-09-29 | $50.12 | $51.23 | $49.80 | $50.53 | $50.53 | 227,854 |
| 2020-09-28 | $50.80 | $50.80 | $49.68 | $50.00 | $50.00 | 264,206 |
| 2020-09-25 | $52.19 | $52.19 | $49.38 | $49.62 | $49.62 | 159,792 |
| 2020-09-24 | $49.64 | $51.00 | $49.19 | $49.75 | $49.75 | 166,122 |
| 2020-09-23 | $51.50 | $52.41 | $50.04 | $50.29 | $50.29 | 130,038 |
| 2020-09-22 | $52.40 | $52.40 | $50.61 | $51.40 | $51.40 | 162,232 |
| 2020-09-21 | $49.65 | $52.32 | $48.56 | $52.03 | $52.03 | 160,312 |
| 2020-09-18 | $49.21 | $51.44 | $48.66 | $51.04 | $51.04 | 667,794 |
| 2020-09-17 | $47.50 | $49.06 | $47.20 | $48.58 | $48.58 | 87,241 |
| 2020-09-16 | $47.29 | $49.47 | $46.11 | $48.04 | $48.04 | 168,524 |
| 2020-09-15 | $50.00 | $50.28 | $48.08 | $48.48 | $48.48 | 143,533 |
| 2020-09-14 | $49.41 | $50.65 | $49.28 | $49.56 | $49.56 | 155,585 |
| 2020-09-11 | $49.69 | $50.25 | $48.08 | $48.60 | $48.60 | 126,930 |
| 2020-09-10 | $50.71 | $50.80 | $48.23 | $48.99 | $48.99 | 262,170 |
| 2020-09-09 | $49.30 | $52.32 | $48.75 | $50.09 | $50.09 | 263,566 |
| 2020-09-08 | $48.07 | $49.31 | $45.52 | $48.68 | $48.68 | 342,731 |
| 2020-09-04 | $46.50 | $49.00 | $43.79 | $48.05 | $48.05 | 477,406 |
| 2020-09-03 | $46.20 | $46.45 | $45.12 | $46.27 | $46.27 | 250,427 |
| 2020-09-02 | $46.01 | $46.15 | $44.76 | $45.82 | $45.82 | 131,820 |
| 2020-09-01 | $45.75 | $46.19 | $45.41 | $46.10 | $46.10 | 180,108 |
| 2020-08-31 | $45.49 | $45.99 | $43.96 | $45.73 | $45.73 | 133,595 |
| 2020-08-28 | $45.77 | $46.50 | $45.33 | $45.56 | $45.56 | 291,090 |
| 2020-08-27 | $45.71 | $46.09 | $44.90 | $45.80 | $45.80 | 138,526 |
| 2020-08-26 | $46.00 | $46.01 | $45.47 | $45.80 | $45.80 | 85,686 |
| 2020-08-25 | $45.85 | $46.15 | $45.39 | $45.86 | $45.86 | 100,450 |
| 2020-08-24 | $45.97 | $46.00 | $44.79 | $45.59 | $45.59 | 166,159 |
| 2020-08-21 | $45.46 | $45.99 | $45.21 | $45.78 | $45.78 | 96,785 |
| 2020-08-20 | $45.85 | $46.23 | $45.36 | $45.52 | $45.52 | 98,242 |
| 2020-08-19 | $43.56 | $45.99 | $43.00 | $45.79 | $45.79 | 363,094 |
| 2020-08-18 | $43.75 | $43.75 | $42.65 | $43.59 | $43.59 | 115,204 |
| 2020-08-17 | $41.53 | $43.82 | $40.72 | $43.67 | $43.67 | 177,377 |
| 2020-08-14 | $41.04 | $41.54 | $40.24 | $41.32 | $41.32 | 158,764 |
| 2020-08-13 | $41.78 | $41.83 | $40.53 | $41.05 | $41.05 | 138,697 |
| 2020-08-12 | $41.86 | $42.48 | $39.58 | $41.88 | $41.88 | 166,808 |
| 2020-08-11 | $44.01 | $44.96 | $38.41 | $41.85 | $41.85 | 406,716 |
| 2020-08-10 | $41.82 | $42.32 | $41.08 | $41.54 | $41.54 | 177,546 |
| 2020-08-07 | $41.11 | $42.16 | $41.03 | $41.80 | $41.80 | 91,315 |
| 2020-08-06 | $42.40 | $42.40 | $40.80 | $41.65 | $41.65 | 94,658 |
| 2020-08-05 | $41.68 | $42.30 | $41.11 | $42.18 | $42.18 | 86,369 |
| 2020-08-04 | $40.54 | $41.45 | $40.22 | $41.36 | $41.36 | 93,536 |
| 2020-08-03 | $38.84 | $40.73 | $36.15 | $40.32 | $40.32 | 97,808 |
| 2020-07-31 | $39.13 | $39.49 | $37.86 | $38.72 | $38.72 | 72,888 |
| 2020-07-30 | $38.63 | $39.48 | $37.72 | $39.30 | $39.30 | 76,021 |
| 2020-07-29 | $39.87 | $40.30 | $38.37 | $38.75 | $38.75 | 86,563 |
| 2020-07-28 | $39.76 | $40.45 | $39.16 | $39.65 | $39.65 | 127,195 |
| 2020-07-27 | $39.55 | $40.13 | $38.15 | $39.88 | $39.88 | 51,154 |
| 2020-07-24 | $39.50 | $40.39 | $37.71 | $39.04 | $39.04 | 120,056 |
| 2020-07-23 | $40.04 | $41.82 | $39.42 | $40.11 | $40.11 | 74,823 |
| 2020-07-22 | $40.86 | $41.01 | $38.58 | $40.05 | $40.05 | 153,885 |
| 2020-07-21 | $42.78 | $43.00 | $40.60 | $40.82 | $40.82 | 90,828 |
| 2020-07-20 | $43.37 | $43.85 | $42.20 | $42.60 | $42.60 | 130,572 |
| 2020-07-17 | $42.99 | $43.38 | $42.35 | $42.99 | $42.99 | 166,400 |
| 2020-07-16 | $45.06 | $45.62 | $42.55 | $43.03 | $43.03 | 122,100 |
| 2020-07-15 | $44.15 | $45.37 | $43.30 | $45.10 | $45.10 | 212,200 |
| 2020-07-14 | $41.14 | $43.01 | $40.18 | $42.97 | $42.97 | 181,000 |
| 2020-07-13 | $41.71 | $42.99 | $41.11 | $41.50 | $41.50 | 194,500 |
| 2020-07-10 | $44.22 | $44.23 | $41.14 | $41.75 | $41.75 | 107,500 |
| 2020-07-09 | $42.10 | $44.48 | $42.10 | $43.84 | $43.84 | 402,300 |
| 2020-07-08 | $41.20 | $42.21 | $40.84 | $41.99 | $41.99 | 147,800 |
| 2020-07-07 | $39.63 | $41.87 | $39.60 | $40.88 | $40.88 | 210,100 |
| 2020-07-06 | $38.64 | $40.22 | $38.17 | $39.71 | $39.71 | 97,700 |
| 2020-07-02 | $39.56 | $39.70 | $38.02 | $38.47 | $38.47 | 130,100 |
| 2020-07-01 | $38.50 | $39.86 | $37.51 | $39.12 | $39.12 | 221,600 |
| 2020-06-30 | $36.14 | $37.91 | $35.26 | $37.69 | $37.69 | 336,100 |
| 2020-06-29 | $35.24 | $36.74 | $35.11 | $36.21 | $36.21 | 174,000 |
| 2020-06-26 | $37.14 | $37.48 | $34.72 | $35.09 | $35.09 | 844,431 |
| 2020-06-25 | $38.60 | $40.74 | $36.40 | $37.03 | $37.03 | 1,420,065 |
| 2020-06-24 | $43.11 | $43.11 | $39.39 | $39.41 | $39.41 | 247,194 |
| 2020-06-23 | $40.21 | $43.62 | $40.21 | $43.01 | $43.01 | 334,491 |
| 2020-06-22 | $42.38 | $43.20 | $39.81 | $41.88 | $41.88 | 598,992 |
| 2020-06-19 | $42.88 | $44.53 | $41.57 | $42.39 | $42.39 | 298,277 |
| 2020-06-18 | $38.41 | $43.36 | $38.41 | $42.95 | $42.95 | 503,353 |
| 2020-06-17 | $39.18 | $39.58 | $38.43 | $38.87 | $38.87 | 195,067 |
| 2020-06-16 | $39.41 | $39.91 | $36.54 | $38.94 | $38.94 | 286,840 |
| 2020-06-15 | $36.72 | $41.24 | $36.07 | $38.77 | $38.77 | 302,380 |
| 2020-06-12 | $37.86 | $38.09 | $35.78 | $37.02 | $37.02 | 101,173 |
| 2020-06-11 | $37.71 | $38.11 | $36.50 | $36.98 | $36.98 | 242,426 |
| 2020-06-10 | $38.57 | $39.01 | $37.72 | $38.55 | $38.55 | 151,051 |
| 2020-06-09 | $37.59 | $38.90 | $37.00 | $38.36 | $38.36 | 121,628 |
| 2020-06-08 | $37.88 | $38.00 | $36.91 | $37.62 | $37.62 | 48,494 |
| 2020-06-05 | $37.80 | $38.66 | $37.50 | $37.69 | $37.69 | 98,197 |
| 2020-06-04 | $36.09 | $38.19 | $36.00 | $37.50 | $37.50 | 90,535 |
| 2020-06-03 | $38.87 | $38.89 | $36.17 | $36.35 | $36.35 | 67,893 |
| 2020-06-02 | $38.63 | $39.08 | $37.60 | $38.45 | $38.45 | 220,519 |
| 2020-06-01 | $38.31 | $39.21 | $37.68 | $38.60 | $38.60 | 187,154 |
| 2020-05-29 | $38.25 | $38.63 | $36.47 | $38.43 | $38.43 | 209,563 |
| 2020-05-28 | $38.11 | $39.30 | $34.86 | $38.18 | $38.18 | 173,098 |
| 2020-05-27 | $37.01 | $38.46 | $34.98 | $38.25 | $38.25 | 191,856 |
| 2020-05-26 | $38.23 | $39.79 | $36.64 | $37.00 | $37.00 | 211,013 |
| 2020-05-22 | $37.94 | $38.32 | $35.80 | $37.93 | $37.93 | 153,167 |
| 2020-05-21 | $38.50 | $39.60 | $36.33 | $37.31 | $37.31 | 109,656 |
| 2020-05-20 | $36.44 | $37.58 | $36.10 | $37.44 | $37.44 | 146,519 |
| 2020-05-19 | $35.42 | $37.29 | $35.00 | $36.26 | $36.26 | 109,946 |
| 2020-05-18 | $38.00 | $39.00 | $35.23 | $35.65 | $35.65 | 197,344 |
| 2020-05-15 | $35.41 | $37.50 | $35.32 | $37.45 | $37.45 | 201,398 |
| 2020-05-14 | $33.00 | $35.98 | $30.70 | $35.40 | $35.40 | 367,503 |
| 2020-05-13 | $36.45 | $36.70 | $32.52 | $34.39 | $34.39 | 198,231 |
| 2020-05-12 | $32.55 | $37.99 | $32.11 | $36.88 | $36.88 | 1,140,446 |
| 2020-05-11 | $30.94 | $32.69 | $30.88 | $32.50 | $32.50 | 274,303 |
| 2020-05-08 | $31.57 | $32.24 | $30.45 | $31.50 | $31.50 | 124,533 |
| 2020-05-07 | $29.24 | $31.76 | $29.00 | $31.39 | $31.39 | 127,973 |
| 2020-05-06 | $28.69 | $29.67 | $27.89 | $28.79 | $28.79 | 145,189 |
| 2020-05-05 | $27.47 | $29.69 | $27.37 | $28.35 | $28.35 | 141,670 |
| 2020-05-04 | $28.00 | $28.32 | $26.13 | $27.28 | $27.28 | 150,611 |
| 2020-05-01 | $30.24 | $31.61 | $27.99 | $28.34 | $28.34 | 138,376 |
| 2020-04-30 | $29.96 | $31.75 | $29.20 | $30.93 | $30.93 | 86,610 |
| 2020-04-29 | $29.75 | $30.76 | $28.67 | $30.50 | $30.50 | 217,020 |
| 2020-04-28 | $29.20 | $29.20 | $27.50 | $29.02 | $29.02 | 118,346 |
| 2020-04-27 | $29.50 | $29.66 | $28.11 | $28.79 | $28.79 | 183,793 |
| 2020-04-24 | $28.97 | $29.93 | $28.63 | $29.45 | $29.45 | 164,479 |
| 2020-04-23 | $28.57 | $29.82 | $28.13 | $28.97 | $28.97 | 136,274 |
| 2020-04-22 | $29.45 | $29.50 | $27.67 | $27.85 | $27.85 | 60,845 |
| 2020-04-21 | $29.61 | $30.47 | $28.83 | $29.24 | $29.24 | 109,840 |
| 2020-04-20 | $29.19 | $31.51 | $29.19 | $30.47 | $30.47 | 130,712 |
| 2020-04-17 | $30.69 | $31.85 | $28.84 | $29.60 | $29.60 | 133,163 |
| 2020-04-16 | $30.06 | $30.35 | $29.16 | $29.95 | $29.95 | 85,562 |
| 2020-04-15 | $29.45 | $30.05 | $27.55 | $29.69 | $29.69 | 115,236 |
| 2020-04-14 | $29.13 | $30.49 | $28.62 | $29.89 | $29.89 | 102,508 |
| 2020-04-13 | $27.97 | $29.50 | $27.42 | $28.54 | $28.54 | 65,696 |
| 2020-04-09 | $29.09 | $29.90 | $27.80 | $28.05 | $28.05 | 132,303 |
| 2020-04-08 | $30.84 | $31.85 | $28.26 | $28.93 | $28.93 | 63,236 |
| 2020-04-07 | $30.40 | $31.00 | $29.10 | $30.57 | $30.57 | 103,480 |
| 2020-04-06 | $28.46 | $30.68 | $27.50 | $30.19 | $30.19 | 129,858 |
| 2020-04-03 | $28.26 | $28.26 | $25.07 | $27.35 | $27.35 | 105,352 |
| 2020-04-02 | $28.59 | $28.94 | $25.71 | $27.74 | $27.74 | 124,870 |
| 2020-04-01 | $28.66 | $30.62 | $27.32 | $28.77 | $28.77 | 155,106 |
| 2020-03-31 | $28.75 | $30.71 | $27.87 | $29.81 | $29.81 | 135,822 |
| 2020-03-30 | $28.85 | $30.03 | $26.99 | $28.85 | $28.85 | 148,445 |
| 2020-03-27 | $26.99 | $31.39 | $26.52 | $28.27 | $28.27 | 253,687 |
| 2020-03-26 | $28.19 | $30.04 | $27.00 | $28.10 | $28.10 | 251,563 |
| 2020-03-25 | $27.87 | $28.62 | $25.23 | $26.47 | $26.47 | 189,687 |
| 2020-03-24 | $26.45 | $28.63 | $24.98 | $27.40 | $27.40 | 281,697 |
| 2020-03-23 | $28.04 | $29.49 | $24.51 | $25.79 | $25.79 | 144,392 |
| 2020-03-20 | $25.46 | $29.79 | $24.60 | $28.10 | $28.10 | 920,980 |
| 2020-03-19 | $23.30 | $27.34 | $23.30 | $24.52 | $24.52 | 112,243 |
| 2020-03-18 | $26.15 | $28.25 | $21.85 | $23.20 | $23.20 | 111,994 |
| 2020-03-17 | $23.50 | $29.13 | $22.84 | $27.45 | $27.45 | 133,381 |
| 2020-03-16 | $22.13 | $23.18 | $21.01 | $23.08 | $23.08 | 198,992 |
| 2020-03-13 | $27.01 | $27.09 | $22.25 | $24.07 | $24.07 | 209,220 |
| 2020-03-12 | $27.48 | $30.11 | $25.65 | $25.65 | $25.65 | 146,890 |
| 2020-03-11 | $33.37 | $33.37 | $28.90 | $28.97 | $28.97 | 582,284 |
| 2020-03-10 | $30.11 | $32.11 | $28.85 | $29.36 | $29.36 | 138,965 |
| 2020-03-09 | $30.87 | $32.58 | $28.46 | $29.42 | $29.42 | 105,578 |
| 2020-03-06 | $31.92 | $32.89 | $30.70 | $32.19 | $32.19 | 123,974 |
| 2020-03-05 | $30.40 | $32.88 | $30.10 | $32.51 | $32.51 | 178,023 |
| 2020-03-04 | $30.00 | $32.64 | $29.96 | $30.92 | $30.92 | 244,549 |
| 2020-03-03 | $30.95 | $31.78 | $29.19 | $29.64 | $29.64 | 150,592 |
| 2020-03-02 | $30.19 | $32.62 | $28.71 | $30.80 | $30.80 | 142,229 |
| 2020-02-28 | $29.17 | $32.55 | $28.93 | $29.94 | $29.94 | 198,359 |
| 2020-02-27 | $26.17 | $30.23 | $25.92 | $29.92 | $29.92 | 167,514 |
| 2020-02-26 | $26.93 | $28.24 | $25.92 | $26.82 | $26.82 | 126,379 |
| 2020-02-25 | $30.16 | $32.00 | $27.00 | $27.19 | $27.19 | 118,970 |
| 2020-02-24 | $31.83 | $32.25 | $28.83 | $30.00 | $30.00 | 95,882 |
| 2020-02-21 | $33.33 | $33.33 | $32.35 | $32.41 | $32.41 | 104,777 |
| 2020-02-20 | $31.76 | $33.50 | $31.00 | $33.34 | $33.34 | 100,616 |
| 2020-02-19 | $31.89 | $33.00 | $31.33 | $31.87 | $31.87 | 133,078 |
| 2020-02-18 | $31.66 | $32.11 | $31.00 | $31.85 | $31.85 | 73,957 |
| 2020-02-14 | $31.86 | $32.27 | $30.76 | $31.80 | $31.80 | 82,857 |
| 2020-02-13 | $31.37 | $32.37 | $30.99 | $31.73 | $31.73 | 177,966 |
| 2020-02-12 | $30.23 | $31.54 | $26.39 | $31.47 | $31.47 | 289,803 |
| 2020-02-11 | $29.94 | $30.60 | $29.51 | $30.25 | $30.25 | 161,110 |
| 2020-02-10 | $30.99 | $31.39 | $29.61 | $29.94 | $29.94 | 125,650 |
| 2020-02-07 | $30.99 | $31.37 | $30.38 | $30.98 | $30.98 | 78,566 |
| 2020-02-06 | $31.11 | $31.34 | $30.22 | $31.05 | $31.05 | 143,209 |
| 2020-02-05 | $30.79 | $31.25 | $30.55 | $30.92 | $30.92 | 89,592 |
| 2020-02-04 | $30.37 | $31.13 | $29.20 | $30.80 | $30.80 | 73,409 |
| 2020-02-03 | $30.85 | $32.00 | $29.53 | $30.26 | $30.26 | 165,694 |
| 2020-01-31 | $29.94 | $31.17 | $29.68 | $30.84 | $30.84 | 215,627 |
| 2020-01-30 | $29.61 | $30.17 | $29.21 | $30.04 | $30.04 | 86,038 |
| 2020-01-29 | $30.05 | $30.16 | $29.25 | $29.82 | $29.82 | 129,892 |
| 2020-01-28 | $30.31 | $30.31 | $29.32 | $29.98 | $29.98 | 174,140 |
| 2020-01-27 | $29.03 | $30.11 | $29.03 | $30.00 | $30.00 | 56,902 |
| 2020-01-24 | $30.00 | $30.84 | $29.55 | $29.89 | $29.89 | 115,187 |
| 2020-01-23 | $32.46 | $32.65 | $30.53 | $30.92 | $30.92 | 94,106 |
| 2020-01-22 | $30.53 | $32.73 | $30.02 | $32.12 | $32.12 | 165,331 |
| 2020-01-21 | $32.20 | $32.98 | $30.16 | $30.87 | $30.87 | 125,452 |
| 2020-01-17 | $34.14 | $34.14 | $30.70 | $32.39 | $32.39 | 123,383 |
| 2020-01-16 | $31.95 | $34.61 | $31.52 | $34.18 | $34.18 | 74,200 |
| 2020-01-15 | $30.72 | $32.46 | $30.72 | $31.97 | $31.97 | 67,148 |
| 2020-01-14 | $32.51 | $33.58 | $30.30 | $30.70 | $30.70 | 83,301 |
| 2020-01-13 | $33.88 | $34.25 | $32.61 | $33.21 | $33.21 | 69,287 |
| 2020-01-10 | $33.67 | $34.96 | $33.03 | $33.61 | $33.61 | 139,788 |
| 2020-01-09 | $32.93 | $33.77 | $32.47 | $33.32 | $33.32 | 95,747 |
| 2020-01-08 | $34.60 | $35.50 | $32.40 | $33.01 | $33.01 | 149,774 |
| 2020-01-07 | $35.54 | $36.39 | $33.94 | $34.37 | $34.37 | 114,312 |
| 2020-01-06 | $32.51 | $36.00 | $32.51 | $35.53 | $35.53 | 125,762 |
| 2020-01-03 | $33.33 | $34.70 | $32.51 | $33.02 | $33.02 | 127,260 |
| 2020-01-02 | $34.95 | $34.95 | $32.51 | $33.82 | $33.82 | 38,575 |
| 2019-12-31 | $35.04 | $35.15 | $32.35 | $34.37 | $34.37 | 74,382 |
| 2019-12-30 | $34.93 | $37.50 | $33.70 | $35.04 | $35.04 | 134,189 |
| 2019-12-27 | $28.84 | $39.77 | $28.84 | $33.99 | $33.99 | 272,021 |
| 2019-12-26 | $29.67 | $30.41 | $28.14 | $28.59 | $28.59 | 65,269 |
| 2019-12-24 | $30.00 | $30.11 | $28.70 | $29.44 | $29.44 | 34,918 |
| 2019-12-23 | $29.50 | $30.84 | $28.84 | $30.00 | $30.00 | 172,664 |
| 2019-12-20 | $27.20 | $29.84 | $27.20 | $29.32 | $29.32 | 349,499 |
| 2019-12-19 | $27.23 | $27.62 | $26.74 | $27.01 | $27.01 | 53,737 |
| 2019-12-18 | $25.72 | $27.94 | $24.85 | $27.23 | $27.23 | 67,337 |
| 2019-12-17 | $27.63 | $28.41 | $24.81 | $25.75 | $25.75 | 131,454 |
| 2019-12-16 | $29.50 | $29.52 | $27.50 | $27.62 | $27.62 | 112,256 |
| 2019-12-13 | $26.86 | $29.77 | $26.45 | $29.50 | $29.50 | 92,483 |
| 2019-12-12 | $29.41 | $29.65 | $25.80 | $26.94 | $26.94 | 127,779 |
| 2019-12-11 | $29.45 | $29.57 | $29.08 | $29.35 | $29.35 | 61,092 |
| 2019-12-10 | $28.80 | $29.50 | $28.17 | $29.34 | $29.34 | 88,169 |
| 2019-12-09 | $30.41 | $30.60 | $28.57 | $28.66 | $28.66 | 102,154 |
| 2019-12-06 | $29.50 | $31.16 | $29.30 | $30.32 | $30.32 | 111,863 |
| 2019-12-05 | $29.34 | $29.95 | $29.23 | $29.43 | $29.43 | 114,367 |
| 2019-12-04 | $28.86 | $29.22 | $28.54 | $29.09 | $29.09 | 67,706 |
| 2019-12-03 | $26.79 | $29.16 | $25.73 | $28.86 | $28.86 | 107,979 |
| 2019-12-02 | $26.95 | $27.52 | $26.23 | $27.07 | $27.07 | 52,160 |
| 2019-11-29 | $26.88 | $27.36 | $25.79 | $26.93 | $26.93 | 43,011 |
| 2019-11-27 | $27.16 | $28.05 | $26.80 | $27.05 | $27.05 | 65,207 |
| 2019-11-26 | $27.58 | $27.96 | $26.72 | $27.21 | $27.21 | 72,785 |
| 2019-11-25 | $26.45 | $27.77 | $25.95 | $27.54 | $27.54 | 111,539 |
| 2019-11-22 | $27.00 | $27.01 | $25.73 | $26.79 | $26.79 | 50,243 |
| 2019-11-21 | $28.17 | $28.60 | $25.97 | $26.83 | $26.83 | 111,063 |
| 2019-11-20 | $28.25 | $29.75 | $27.86 | $28.42 | $28.42 | 123,390 |
| 2019-11-19 | $28.85 | $29.31 | $27.84 | $28.17 | $28.17 | 92,551 |
| 2019-11-18 | $29.15 | $29.75 | $27.79 | $28.81 | $28.81 | 80,348 |
| 2019-11-15 | $28.49 | $30.27 | $28.10 | $28.76 | $28.76 | 216,530 |
| 2019-11-14 | $26.00 | $28.79 | $25.53 | $28.44 | $28.44 | 117,487 |
| 2019-11-13 | $26.44 | $27.81 | $24.34 | $26.17 | $26.17 | 205,855 |
| 2019-11-12 | $24.00 | $26.15 | $23.25 | $26.09 | $26.09 | 442,688 |
| 2019-11-11 | $21.57 | $22.61 | $21.34 | $21.81 | $21.81 | 115,563 |
| 2019-11-08 | $21.15 | $22.18 | $20.98 | $22.08 | $22.08 | 74,165 |
| 2019-11-07 | $21.65 | $21.97 | $21.11 | $21.30 | $21.30 | 127,198 |
| 2019-11-06 | $21.92 | $22.15 | $21.39 | $21.84 | $21.84 | 51,932 |
| 2019-11-05 | $21.91 | $22.29 | $21.00 | $21.93 | $21.93 | 62,555 |
| 2019-11-04 | $22.80 | $22.90 | $21.51 | $22.25 | $22.25 | 60,216 |
| 2019-11-01 | $23.77 | $23.77 | $22.22 | $22.77 | $22.77 | 90,992 |
| 2019-10-31 | $21.88 | $23.98 | $21.32 | $23.54 | $23.54 | 64,177 |
| 2019-10-30 | $20.23 | $22.49 | $19.66 | $21.71 | $21.71 | 181,503 |
| 2019-10-29 | $17.88 | $21.56 | $17.70 | $20.05 | $20.05 | 199,494 |
| 2019-10-28 | $18.12 | $18.91 | $17.35 | $18.04 | $18.04 | 108,960 |
| 2019-10-25 | $16.86 | $18.50 | $16.56 | $18.11 | $18.11 | 156,462 |
| 2019-10-24 | $15.85 | $17.11 | $15.26 | $16.92 | $16.92 | 266,633 |
| 2019-10-23 | $16.62 | $16.95 | $15.35 | $15.74 | $15.74 | 214,822 |
| 2019-10-22 | $19.60 | $19.60 | $16.09 | $16.67 | $16.67 | 154,923 |
| 2019-10-21 | $19.02 | $19.50 | $18.53 | $18.91 | $18.91 | 101,702 |
| 2019-10-18 | $19.60 | $20.38 | $18.26 | $18.74 | $18.74 | 102,322 |
| 2019-10-17 | $19.95 | $20.37 | $19.54 | $19.87 | $19.87 | 65,199 |
| 2019-10-16 | $19.17 | $19.92 | $18.23 | $19.76 | $19.76 | 91,120 |
| 2019-10-15 | $20.01 | $20.07 | $18.92 | $19.35 | $19.35 | 69,692 |
| 2019-10-14 | $19.71 | $20.20 | $18.90 | $19.91 | $19.91 | 74,986 |
| 2019-10-11 | $20.05 | $20.08 | $19.48 | $19.67 | $19.67 | 100,837 |
| 2019-10-10 | $19.30 | $20.11 | $19.11 | $19.88 | $19.88 | 97,079 |
| 2019-10-09 | $18.62 | $19.62 | $18.28 | $19.03 | $19.03 | 75,285 |
| 2019-10-08 | $18.48 | $18.84 | $17.79 | $18.62 | $18.62 | 49,349 |
| 2019-10-07 | $19.07 | $19.95 | $18.24 | $18.64 | $18.64 | 41,659 |
| 2019-10-04 | $18.57 | $20.01 | $18.30 | $19.00 | $19.00 | 116,527 |
| 2019-10-03 | $18.26 | $18.59 | $17.68 | $18.49 | $18.49 | 63,745 |
| 2019-10-02 | $17.63 | $18.71 | $16.78 | $18.34 | $18.34 | 97,285 |
| 2019-10-01 | $18.13 | $18.26 | $17.47 | $17.75 | $17.75 | 161,971 |
| 2019-09-30 | $18.51 | $18.51 | $17.10 | $18.09 | $18.09 | 151,833 |
| 2019-09-27 | $19.87 | $20.10 | $17.93 | $18.45 | $18.45 | 179,377 |
| 2019-09-26 | $19.54 | $20.11 | $19.00 | $19.92 | $19.92 | 113,142 |
| 2019-09-25 | $20.17 | $21.37 | $18.29 | $19.61 | $19.61 | 177,160 |
| 2019-09-24 | $23.45 | $23.45 | $19.95 | $20.25 | $20.25 | 177,723 |
| 2019-09-23 | $22.72 | $23.97 | $22.21 | $23.36 | $23.36 | 83,442 |
| 2019-09-20 | $22.96 | $24.16 | $22.60 | $23.00 | $23.00 | 695,552 |
| 2019-09-19 | $22.64 | $23.89 | $21.75 | $22.94 | $22.94 | 178,993 |
| 2019-09-18 | $22.31 | $23.04 | $21.49 | $22.49 | $22.49 | 77,298 |
| 2019-09-17 | $21.35 | $22.80 | $20.26 | $22.17 | $22.17 | 170,063 |
| 2019-09-16 | $21.78 | $22.03 | $21.16 | $21.36 | $21.36 | 164,203 |
| 2019-09-13 | $22.06 | $22.38 | $21.71 | $22.03 | $22.03 | 50,026 |
| 2019-09-12 | $21.77 | $22.59 | $21.03 | $22.17 | $22.17 | 48,649 |
| 2019-09-11 | $22.03 | $22.64 | $21.38 | $21.68 | $21.68 | 104,164 |
| 2019-09-10 | $22.14 | $23.94 | $20.98 | $22.03 | $22.03 | 83,417 |
| 2019-09-09 | $25.39 | $25.39 | $22.21 | $22.50 | $22.50 | 82,008 |
| 2019-09-06 | $25.95 | $26.11 | $24.52 | $25.41 | $25.41 | 51,798 |
| 2019-09-05 | $25.94 | $26.59 | $25.39 | $25.85 | $25.85 | 133,173 |
| 2019-09-04 | $27.99 | $28.10 | $25.65 | $25.98 | $25.98 | 217,984 |
| 2019-09-03 | $28.13 | $28.50 | $26.47 | $27.91 | $27.91 | 166,660 |
| 2019-08-30 | $25.65 | $28.05 | $25.31 | $27.92 | $27.92 | 129,684 |
| 2019-08-29 | $25.41 | $25.90 | $24.05 | $25.73 | $25.73 | 116,944 |
| 2019-08-28 | $25.40 | $26.60 | $24.92 | $25.00 | $25.00 | 268,771 |
| 2019-08-27 | $24.00 | $25.47 | $23.20 | $25.16 | $25.16 | 115,424 |
| 2019-08-26 | $23.76 | $24.62 | $23.46 | $24.00 | $24.00 | 162,704 |
| 2019-08-23 | $22.61 | $24.00 | $21.93 | $23.50 | $23.50 | 149,803 |
| 2019-08-22 | $20.95 | $23.10 | $20.94 | $22.75 | $22.75 | 326,799 |
| 2019-08-21 | $19.00 | $20.59 | $18.55 | $19.93 | $19.93 | 133,652 |
| 2019-08-20 | $19.14 | $19.41 | $18.64 | $18.92 | $18.92 | 61,915 |
| 2019-08-19 | $20.40 | $21.25 | $18.68 | $19.50 | $19.50 | 182,600 |
| 2019-08-16 | $20.51 | $20.72 | $19.57 | $20.25 | $20.25 | 45,178 |
| 2019-08-15 | $21.28 | $21.59 | $20.19 | $20.50 | $20.50 | 65,796 |
| 2019-08-14 | $21.25 | $21.59 | $19.87 | $21.45 | $21.45 | 54,327 |
| 2019-08-13 | $20.88 | $21.91 | $20.57 | $21.47 | $21.47 | 68,952 |
| 2019-08-12 | $21.45 | $21.45 | $20.25 | $20.76 | $20.76 | 73,006 |
| 2019-08-09 | $19.20 | $21.81 | $19.16 | $21.51 | $21.51 | 48,537 |
| 2019-08-08 | $19.42 | $20.49 | $19.05 | $19.56 | $19.56 | 87,420 |
| 2019-08-07 | $21.81 | $21.99 | $19.56 | $19.90 | $19.90 | 183,957 |
| 2019-08-06 | $20.99 | $22.16 | $20.65 | $21.43 | $21.43 | 38,788 |
| 2019-08-05 | $21.67 | $21.91 | $20.00 | $20.99 | $20.99 | 116,173 |
| 2019-08-02 | $21.77 | $22.59 | $21.25 | $21.81 | $21.81 | 85,101 |
| 2019-08-01 | $19.81 | $21.98 | $19.81 | $21.95 | $21.95 | 149,195 |
| 2019-07-31 | $22.95 | $22.95 | $19.64 | $19.65 | $19.65 | 294,470 |
| 2019-07-30 | $23.93 | $23.93 | $21.02 | $22.81 | $22.81 | 122,112 |
| 2019-07-29 | $22.97 | $24.52 | $22.84 | $23.99 | $23.99 | 368,116 |
| 2019-07-26 | $21.50 | $24.75 | $21.50 | $22.99 | $22.99 | 509,163 |
| 2019-07-25 | $20.00 | $21.99 | $17.11 | $21.40 | $21.40 | 2,156,379 |
Castle Biosciences Inc (CSTL) News Headlines
Recent Castle Biosciences Inc (CSTL) News
Similar Companies to Castle Biosciences Inc (CSTL) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |