Deciphera Pharmaceuticals Inc (DCPH) Exchange: NASDAQ
Data as of May 2, 2025
$25.59 ($0.00) 0.00%
Deciphera Pharmaceuticals Inc - Daily Information
Click for more stock information on Deciphera Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $25.59 |
| Previous Close | $25.59 |
| High | $25.59 |
| Low | $25.59 |
| Adjusted Open | $25.59 |
| Previous Adjusted Close | $25.59 |
| Adjusted High | $25.59 |
| Adjusted Low | $25.59 |
About Deciphera Pharmaceuticals Inc (DCPH)
Deciphera Pharmaceuticals Inc (DCPH) is a clinical-stage biopharmaceutical company committed to discovering, developing and commercializing innovative, targeted medicine to optimize outcomes for patients with inflammatory and cancer diseases. The company was founded in 2013 and is headquartered in Waltham, Massachusetts. Since its inception, DCPH has sought to develop new treatments of cancers, including those that are untreatable or poorly serviced. Their innovative research and development approach, coupled with strong partnerships and collaborations, are expected to continue to drive the companyâs growth. DCPH has built a strong clinical program that currently includes three oncology product candidates, each with potential to become a best-in-class product for cancer patients. These include DCC-3014, DCC-2618, and DCC-3014 plus DCC-2618. In addition, DCPH has profitable collaborations with a number of other pharmaceutical companies, including Novartis and Bayer, helping to further its research and development success.
Invest in Deciphera Pharmaceuticals Inc (DCPH)
Historical Stock Data for Deciphera Pharmaceuticals Inc (DCPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 600 |
| 2024-06-28 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 16 |
| 2024-06-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2,200 |
| 2024-06-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 2,200 |
| 2024-06-11 | $25.59 | $25.59 | $25.59 | $25.59 | $25.59 | 0 |
| 2024-06-10 | $25.56 | $25.61 | $25.56 | $25.59 | $25.59 | 1,596,089 |
| 2024-06-07 | $25.57 | $25.58 | $25.56 | $25.57 | $25.57 | 506,790 |
| 2024-06-06 | $25.58 | $25.58 | $25.55 | $25.55 | $25.55 | 1,223,851 |
| 2024-06-05 | $25.57 | $25.59 | $25.55 | $25.58 | $25.58 | 2,012,711 |
| 2024-06-04 | $25.56 | $25.57 | $25.55 | $25.57 | $25.57 | 510,524 |
| 2024-06-03 | $25.56 | $25.57 | $25.54 | $25.56 | $25.56 | 1,415,926 |
| 2024-05-31 | $25.52 | $25.56 | $25.52 | $25.54 | $25.54 | 1,854,493 |
| 2024-05-30 | $25.53 | $25.54 | $25.51 | $25.53 | $25.53 | 701,005 |
| 2024-05-29 | $25.51 | $25.53 | $25.51 | $25.51 | $25.51 | 1,062,075 |
| 2024-05-28 | $25.52 | $25.54 | $25.51 | $25.51 | $25.51 | 1,089,394 |
| 2024-05-24 | $25.52 | $25.53 | $25.51 | $25.51 | $25.51 | 553,791 |
| 2024-05-23 | $25.52 | $25.52 | $25.49 | $25.50 | $25.50 | 1,060,832 |
| 2024-05-22 | $25.53 | $25.53 | $25.47 | $25.48 | $25.48 | 1,755,548 |
| 2024-05-21 | $25.46 | $25.49 | $25.46 | $25.47 | $25.47 | 1,075,181 |
| 2024-05-20 | $25.47 | $25.48 | $25.45 | $25.47 | $25.47 | 851,175 |
| 2024-05-17 | $25.46 | $25.47 | $25.44 | $25.46 | $25.46 | 1,152,881 |
| 2024-05-16 | $25.46 | $25.46 | $25.43 | $25.45 | $25.45 | 1,426,550 |
| 2024-05-15 | $25.47 | $25.48 | $25.44 | $25.45 | $25.45 | 970,463 |
| 2024-05-14 | $25.44 | $25.47 | $25.40 | $25.44 | $25.44 | 4,961,888 |
| 2024-05-13 | $25.40 | $25.45 | $25.38 | $25.42 | $25.42 | 1,583,246 |
| 2024-05-10 | $25.40 | $25.55 | $25.34 | $25.36 | $25.36 | 1,795,434 |
| 2024-05-09 | $25.39 | $25.40 | $25.36 | $25.37 | $25.37 | 2,365,170 |
| 2024-05-08 | $25.38 | $25.39 | $25.36 | $25.37 | $25.37 | 1,879,443 |
| 2024-05-07 | $25.38 | $25.42 | $25.36 | $25.38 | $25.38 | 1,664,487 |
| 2024-05-06 | $25.38 | $25.40 | $25.35 | $25.37 | $25.37 | 1,541,763 |
| 2024-05-03 | $25.40 | $25.43 | $25.35 | $25.38 | $25.38 | 1,940,709 |
| 2024-05-02 | $25.40 | $25.47 | $25.35 | $25.38 | $25.38 | 2,202,061 |
| 2024-05-01 | $25.29 | $25.40 | $25.27 | $25.36 | $25.36 | 4,858,110 |
| 2024-04-30 | $25.23 | $25.36 | $25.21 | $25.27 | $25.27 | 4,960,411 |
| 2024-04-29 | $25.20 | $25.40 | $25.17 | $25.28 | $25.28 | 50,724,470 |
| 2024-04-26 | $14.21 | $14.84 | $14.09 | $14.65 | $14.65 | 330,362 |
| 2024-04-25 | $14.43 | $14.85 | $14.00 | $14.18 | $14.18 | 527,033 |
| 2024-04-24 | $14.70 | $14.84 | $14.57 | $14.62 | $14.62 | 401,815 |
| 2024-04-23 | $14.57 | $15.20 | $14.56 | $14.67 | $14.67 | 426,396 |
| 2024-04-22 | $14.79 | $15.13 | $14.58 | $14.58 | $14.58 | 611,443 |
| 2024-04-19 | $14.17 | $14.69 | $14.05 | $14.67 | $14.67 | 394,297 |
| 2024-04-18 | $14.67 | $14.91 | $14.19 | $14.23 | $14.23 | 764,426 |
| 2024-04-17 | $14.97 | $15.00 | $14.66 | $14.72 | $14.72 | 378,846 |
| 2024-04-16 | $14.76 | $15.00 | $14.65 | $14.84 | $14.84 | 296,465 |
| 2024-04-15 | $15.07 | $15.13 | $14.52 | $14.90 | $14.90 | 575,344 |
| 2024-04-12 | $15.46 | $15.52 | $14.87 | $15.05 | $15.05 | 295,835 |
| 2024-04-11 | $15.81 | $15.81 | $15.24 | $15.52 | $15.52 | 345,322 |
| 2024-04-10 | $15.11 | $15.71 | $14.82 | $15.61 | $15.61 | 535,304 |
| 2024-04-09 | $14.94 | $15.69 | $14.94 | $15.64 | $15.64 | 365,029 |
| 2024-04-08 | $15.42 | $15.56 | $14.71 | $15.01 | $15.01 | 229,308 |
| 2024-04-05 | $15.03 | $15.57 | $14.92 | $15.34 | $15.34 | 310,737 |
| 2024-04-04 | $15.24 | $15.62 | $15.09 | $15.14 | $15.14 | 368,652 |
| 2024-04-03 | $15.08 | $15.39 | $15.00 | $15.29 | $15.29 | 429,433 |
| 2024-04-02 | $15.49 | $15.64 | $14.99 | $15.19 | $15.19 | 436,623 |
| 2024-04-01 | $15.62 | $16.02 | $15.41 | $15.76 | $15.76 | 903,687 |
| 2024-03-28 | $15.37 | $16.17 | $15.25 | $15.73 | $15.73 | 883,137 |
| 2024-03-27 | $15.03 | $15.20 | $14.74 | $15.18 | $15.18 | 333,248 |
| 2024-03-26 | $15.46 | $15.50 | $14.79 | $14.82 | $14.82 | 309,046 |
| 2024-03-25 | $15.34 | $15.61 | $15.25 | $15.30 | $15.30 | 333,463 |
| 2024-03-22 | $15.55 | $15.63 | $15.23 | $15.23 | $15.23 | 251,874 |
| 2024-03-21 | $15.82 | $16.09 | $15.48 | $15.50 | $15.50 | 435,758 |
| 2024-03-20 | $15.00 | $15.84 | $15.00 | $15.75 | $15.75 | 501,177 |
| 2024-03-19 | $14.92 | $15.48 | $14.86 | $14.97 | $14.97 | 724,569 |
| 2024-03-18 | $15.55 | $15.72 | $14.65 | $14.85 | $14.85 | 729,274 |
| 2024-03-15 | $15.83 | $16.49 | $15.55 | $15.59 | $15.59 | 1,596,745 |
| 2024-03-14 | $15.80 | $16.15 | $15.57 | $15.91 | $15.91 | 517,662 |
| 2024-03-13 | $16.30 | $16.48 | $15.78 | $15.98 | $15.98 | 458,103 |
| 2024-03-12 | $16.49 | $16.61 | $16.08 | $16.09 | $16.09 | 418,755 |
| 2024-03-11 | $17.07 | $17.30 | $16.43 | $16.54 | $16.54 | 419,681 |
| 2024-03-08 | $17.06 | $17.27 | $16.68 | $16.94 | $16.94 | 243,316 |
| 2024-03-07 | $17.05 | $17.14 | $16.78 | $16.93 | $16.93 | 476,776 |
| 2024-03-06 | $16.92 | $17.07 | $16.74 | $16.93 | $16.93 | 317,379 |
| 2024-03-05 | $16.63 | $16.86 | $16.47 | $16.80 | $16.80 | 316,820 |
| 2024-03-04 | $17.42 | $17.42 | $16.33 | $16.61 | $16.61 | 578,378 |
| 2024-03-01 | $16.81 | $17.73 | $16.74 | $17.36 | $17.36 | 950,660 |
| 2024-02-29 | $17.12 | $17.18 | $16.65 | $16.69 | $16.69 | 484,419 |
| 2024-02-28 | $16.86 | $17.20 | $16.80 | $16.81 | $16.81 | 534,331 |
| 2024-02-27 | $16.55 | $16.94 | $16.13 | $16.91 | $16.91 | 597,644 |
| 2024-02-26 | $16.01 | $16.55 | $16.01 | $16.44 | $16.44 | 428,423 |
| 2024-02-23 | $15.82 | $16.21 | $15.78 | $16.06 | $16.06 | 328,397 |
| 2024-02-22 | $15.49 | $15.87 | $15.42 | $15.75 | $15.75 | 561,727 |
| 2024-02-21 | $15.38 | $15.65 | $15.12 | $15.40 | $15.40 | 507,626 |
| 2024-02-20 | $15.51 | $15.92 | $15.36 | $15.55 | $15.55 | 359,668 |
| 2024-02-16 | $15.76 | $15.87 | $15.38 | $15.67 | $15.67 | 589,611 |
| 2024-02-15 | $15.40 | $15.97 | $15.40 | $15.92 | $15.92 | 450,081 |
| 2024-02-14 | $14.75 | $15.38 | $14.75 | $15.28 | $15.28 | 539,440 |
| 2024-02-13 | $14.99 | $15.28 | $14.23 | $14.50 | $14.50 | 584,262 |
| 2024-02-12 | $15.67 | $16.14 | $15.38 | $15.58 | $15.58 | 771,446 |
| 2024-02-09 | $14.21 | $15.75 | $14.16 | $15.73 | $15.73 | 958,473 |
| 2024-02-08 | $14.04 | $14.28 | $13.86 | $14.17 | $14.17 | 654,703 |
| 2024-02-07 | $14.91 | $14.94 | $13.98 | $14.02 | $14.02 | 745,010 |
| 2024-02-06 | $14.92 | $15.04 | $13.96 | $14.83 | $14.83 | 953,894 |
| 2024-02-05 | $14.30 | $15.02 | $14.16 | $14.76 | $14.76 | 411,559 |
| 2024-02-02 | $14.52 | $14.85 | $14.28 | $14.48 | $14.48 | 574,673 |
| 2024-02-01 | $14.33 | $14.82 | $14.21 | $14.76 | $14.76 | 303,337 |
| 2024-01-31 | $14.33 | $14.85 | $14.29 | $14.32 | $14.32 | 336,569 |
| 2024-01-30 | $14.68 | $14.86 | $14.22 | $14.33 | $14.33 | 298,582 |
| 2024-01-29 | $14.27 | $15.07 | $13.98 | $14.95 | $14.95 | 428,032 |
| 2024-01-26 | $14.48 | $14.95 | $14.06 | $14.26 | $14.26 | 325,453 |
| 2024-01-25 | $14.06 | $14.45 | $14.06 | $14.35 | $14.35 | 541,671 |
| 2024-01-24 | $14.49 | $14.53 | $14.07 | $14.13 | $14.13 | 360,151 |
| 2024-01-23 | $14.05 | $14.47 | $13.90 | $14.39 | $14.39 | 1,351,663 |
| 2024-01-22 | $13.66 | $13.96 | $13.50 | $13.86 | $13.86 | 452,972 |
| 2024-01-19 | $13.89 | $13.89 | $13.38 | $13.58 | $13.58 | 391,341 |
| 2024-01-18 | $14.14 | $14.39 | $13.25 | $13.89 | $13.89 | 1,167,650 |
| 2024-01-17 | $14.25 | $14.48 | $14.03 | $14.14 | $14.14 | 838,764 |
| 2024-01-16 | $14.59 | $14.65 | $14.34 | $14.46 | $14.46 | 579,832 |
| 2024-01-12 | $15.15 | $15.32 | $14.66 | $14.84 | $14.84 | 361,089 |
| 2024-01-11 | $15.11 | $15.29 | $14.65 | $14.90 | $14.90 | 572,439 |
| 2024-01-10 | $15.46 | $15.87 | $15.12 | $15.29 | $15.29 | 402,018 |
| 2024-01-09 | $15.51 | $15.71 | $15.25 | $15.49 | $15.49 | 339,898 |
| 2024-01-08 | $15.44 | $15.97 | $15.00 | $15.70 | $15.70 | 445,470 |
| 2024-01-05 | $15.80 | $15.80 | $15.11 | $15.29 | $15.29 | 385,765 |
| 2024-01-04 | $16.04 | $16.98 | $15.59 | $15.85 | $15.85 | 327,568 |
| 2024-01-03 | $16.53 | $16.63 | $15.90 | $15.99 | $15.99 | 310,750 |
| 2024-01-02 | $15.98 | $17.07 | $15.82 | $16.55 | $16.55 | 511,573 |
| 2023-12-29 | $16.36 | $16.43 | $16.05 | $16.13 | $16.13 | 428,175 |
| 2023-12-28 | $16.09 | $16.44 | $15.86 | $16.43 | $16.43 | 367,243 |
| 2023-12-27 | $16.55 | $16.56 | $15.90 | $16.05 | $16.05 | 375,543 |
| 2023-12-26 | $16.56 | $16.69 | $16.38 | $16.54 | $16.54 | 354,925 |
| 2023-12-22 | $15.68 | $16.54 | $15.68 | $16.37 | $16.37 | 612,795 |
| 2023-12-21 | $15.33 | $15.60 | $15.11 | $15.54 | $15.54 | 557,443 |
| 2023-12-20 | $15.61 | $15.69 | $15.11 | $15.14 | $15.14 | 470,609 |
| 2023-12-19 | $15.96 | $16.32 | $15.63 | $15.70 | $15.70 | 487,809 |
| 2023-12-18 | $15.85 | $16.00 | $15.56 | $15.86 | $15.86 | 458,894 |
| 2023-12-15 | $16.06 | $16.26 | $15.74 | $15.95 | $15.95 | 1,097,100 |
| 2023-12-14 | $16.21 | $16.50 | $15.80 | $15.83 | $15.83 | 570,125 |
| 2023-12-13 | $15.35 | $16.10 | $15.18 | $16.03 | $16.03 | 652,223 |
| 2023-12-12 | $15.40 | $15.45 | $14.83 | $15.28 | $15.28 | 500,565 |
| 2023-12-11 | $14.81 | $15.35 | $14.39 | $15.29 | $15.29 | 748,147 |
| 2023-12-08 | $15.01 | $15.46 | $14.78 | $14.80 | $14.80 | 975,080 |
| 2023-12-07 | $13.54 | $15.54 | $13.49 | $15.07 | $15.07 | 1,985,638 |
| 2023-12-06 | $13.36 | $13.77 | $13.17 | $13.48 | $13.48 | 376,009 |
| 2023-12-05 | $13.32 | $13.44 | $13.06 | $13.33 | $13.33 | 535,346 |
| 2023-12-04 | $12.80 | $13.44 | $12.80 | $13.35 | $13.35 | 640,898 |
| 2023-12-01 | $12.54 | $12.94 | $12.40 | $12.94 | $12.94 | 538,479 |
| 2023-11-30 | $12.51 | $12.90 | $12.51 | $12.61 | $12.61 | 655,235 |
| 2023-11-29 | $12.28 | $12.81 | $12.28 | $12.40 | $12.40 | 474,567 |
| 2023-11-28 | $12.12 | $12.23 | $11.96 | $12.19 | $12.19 | 340,241 |
| 2023-11-27 | $12.27 | $12.27 | $11.93 | $12.11 | $12.11 | 335,694 |
| 2023-11-24 | $12.03 | $12.37 | $12.03 | $12.24 | $12.24 | 147,061 |
| 2023-11-22 | $12.24 | $12.34 | $11.94 | $12.13 | $12.13 | 215,175 |
| 2023-11-21 | $12.20 | $12.30 | $12.01 | $12.09 | $12.09 | 389,748 |
| 2023-11-20 | $11.98 | $12.66 | $11.81 | $12.34 | $12.34 | 333,136 |
| 2023-11-17 | $12.38 | $12.39 | $12.03 | $12.16 | $12.16 | 692,028 |
| 2023-11-16 | $12.32 | $12.49 | $11.81 | $12.25 | $12.25 | 643,785 |
| 2023-11-15 | $12.30 | $12.76 | $12.30 | $12.34 | $12.34 | 574,277 |
| 2023-11-14 | $12.15 | $12.51 | $12.07 | $12.34 | $12.34 | 812,684 |
| 2023-11-13 | $11.43 | $11.71 | $11.16 | $11.63 | $11.63 | 1,187,345 |
| 2023-11-10 | $11.39 | $11.61 | $11.11 | $11.51 | $11.51 | 438,922 |
| 2023-11-09 | $11.86 | $11.86 | $11.13 | $11.31 | $11.31 | 413,692 |
| 2023-11-08 | $11.89 | $12.03 | $11.55 | $11.73 | $11.73 | 418,189 |
| 2023-11-07 | $12.12 | $12.33 | $11.84 | $11.90 | $11.90 | 496,012 |
| 2023-11-06 | $12.22 | $12.50 | $11.89 | $12.06 | $12.06 | 436,117 |
| 2023-11-03 | $11.91 | $12.72 | $11.91 | $12.15 | $12.15 | 1,638,046 |
| 2023-11-02 | $11.82 | $12.09 | $11.55 | $11.74 | $11.74 | 888,807 |
| 2023-11-01 | $12.00 | $12.37 | $11.73 | $11.86 | $11.86 | 1,259,998 |
| 2023-10-31 | $12.35 | $12.35 | $11.27 | $11.99 | $11.99 | 1,787,252 |
| 2023-10-30 | $11.41 | $12.70 | $11.07 | $11.93 | $11.93 | 3,769,548 |
| 2023-10-27 | $10.23 | $10.31 | $10.04 | $10.15 | $10.15 | 607,640 |
| 2023-10-26 | $10.25 | $10.52 | $10.13 | $10.18 | $10.18 | 748,812 |
| 2023-10-25 | $10.28 | $10.41 | $9.90 | $10.11 | $10.11 | 591,281 |
| 2023-10-24 | $10.43 | $10.59 | $10.22 | $10.39 | $10.39 | 364,795 |
| 2023-10-23 | $10.12 | $10.30 | $9.96 | $10.21 | $10.21 | 369,620 |
| 2023-10-20 | $10.63 | $10.63 | $10.18 | $10.21 | $10.21 | 499,324 |
| 2023-10-19 | $10.87 | $10.87 | $10.43 | $10.56 | $10.56 | 540,905 |
| 2023-10-18 | $10.42 | $10.87 | $10.24 | $10.82 | $10.82 | 687,704 |
| 2023-10-17 | $10.94 | $11.22 | $10.51 | $10.57 | $10.57 | 669,230 |
| 2023-10-16 | $10.94 | $11.00 | $10.61 | $10.83 | $10.83 | 542,757 |
| 2023-10-13 | $10.83 | $11.06 | $10.52 | $10.95 | $10.95 | 848,591 |
| 2023-10-12 | $11.04 | $11.22 | $10.54 | $10.78 | $10.78 | 872,711 |
| 2023-10-11 | $11.51 | $11.52 | $10.75 | $10.90 | $10.90 | 677,512 |
| 2023-10-10 | $10.50 | $11.53 | $10.49 | $11.45 | $11.45 | 2,143,068 |
| 2023-10-09 | $12.08 | $12.11 | $10.98 | $11.02 | $11.02 | 1,454,453 |
| 2023-10-06 | $12.38 | $12.49 | $11.89 | $12.14 | $12.14 | 1,073,636 |
| 2023-10-05 | $12.30 | $13.13 | $12.30 | $12.48 | $12.48 | 783,003 |
| 2023-10-04 | $12.65 | $12.70 | $12.44 | $12.46 | $12.46 | 470,186 |
| 2023-10-03 | $12.57 | $12.75 | $12.49 | $12.68 | $12.68 | 467,613 |
| 2023-10-02 | $12.68 | $13.17 | $12.59 | $12.62 | $12.62 | 835,054 |
| 2023-09-29 | $12.79 | $12.85 | $12.55 | $12.72 | $12.72 | 281,976 |
| 2023-09-28 | $12.67 | $12.78 | $12.33 | $12.74 | $12.74 | 289,669 |
| 2023-09-27 | $12.52 | $12.85 | $12.45 | $12.73 | $12.73 | 284,033 |
| 2023-09-26 | $12.78 | $12.81 | $12.41 | $12.46 | $12.46 | 303,550 |
| 2023-09-25 | $12.98 | $12.98 | $12.46 | $12.53 | $12.53 | 515,199 |
| 2023-09-22 | $13.23 | $13.41 | $12.79 | $12.88 | $12.88 | 273,293 |
| 2023-09-21 | $13.38 | $13.44 | $13.03 | $13.25 | $13.25 | 303,432 |
| 2023-09-20 | $14.02 | $14.14 | $13.47 | $13.48 | $13.48 | 439,262 |
| 2023-09-19 | $13.68 | $14.02 | $13.55 | $14.01 | $14.01 | 181,702 |
| 2023-09-18 | $13.48 | $13.78 | $13.26 | $13.65 | $13.65 | 414,405 |
| 2023-09-15 | $13.98 | $14.02 | $13.17 | $13.42 | $13.42 | 1,927,889 |
| 2023-09-14 | $13.42 | $14.16 | $13.42 | $13.98 | $13.98 | 378,116 |
| 2023-09-13 | $13.54 | $13.65 | $13.23 | $13.33 | $13.33 | 377,320 |
| 2023-09-12 | $13.74 | $13.76 | $13.47 | $13.54 | $13.54 | 355,452 |
| 2023-09-11 | $13.91 | $13.98 | $13.67 | $13.70 | $13.70 | 361,904 |
| 2023-09-08 | $13.84 | $14.00 | $13.62 | $13.94 | $13.94 | 329,416 |
| 2023-09-07 | $13.84 | $13.97 | $13.67 | $13.83 | $13.83 | 306,147 |
| 2023-09-06 | $13.93 | $13.98 | $13.58 | $13.95 | $13.95 | 338,469 |
| 2023-09-05 | $14.50 | $14.56 | $13.85 | $13.93 | $13.93 | 375,904 |
| 2023-09-01 | $14.21 | $14.58 | $14.20 | $14.54 | $14.54 | 237,014 |
| 2023-08-31 | $14.25 | $14.35 | $13.99 | $14.04 | $14.04 | 421,308 |
| 2023-08-30 | $14.15 | $14.35 | $14.03 | $14.28 | $14.28 | 261,930 |
| 2023-08-29 | $14.73 | $14.73 | $14.19 | $14.20 | $14.20 | 182,956 |
| 2023-08-28 | $14.43 | $14.75 | $14.26 | $14.58 | $14.58 | 213,349 |
| 2023-08-25 | $14.72 | $14.82 | $14.33 | $14.41 | $14.41 | 364,129 |
| 2023-08-24 | $15.17 | $15.17 | $14.52 | $14.64 | $14.64 | 369,949 |
| 2023-08-23 | $15.06 | $15.46 | $15.06 | $15.14 | $15.14 | 373,457 |
| 2023-08-22 | $14.90 | $15.07 | $14.73 | $15.02 | $15.02 | 477,272 |
| 2023-08-21 | $14.59 | $15.10 | $14.42 | $14.91 | $14.91 | 553,594 |
| 2023-08-18 | $14.08 | $14.85 | $14.08 | $14.61 | $14.61 | 292,427 |
| 2023-08-17 | $14.59 | $14.64 | $14.15 | $14.22 | $14.22 | 359,224 |
| 2023-08-16 | $15.42 | $15.58 | $14.43 | $14.55 | $14.55 | 467,256 |
| 2023-08-15 | $15.21 | $15.51 | $14.82 | $15.48 | $15.48 | 392,823 |
| 2023-08-14 | $14.99 | $15.62 | $14.67 | $15.24 | $15.24 | 559,443 |
| 2023-08-11 | $15.27 | $16.43 | $15.02 | $15.15 | $15.15 | 503,547 |
| 2023-08-10 | $14.50 | $15.52 | $14.34 | $15.32 | $15.32 | 1,751,224 |
| 2023-08-09 | $13.58 | $13.92 | $13.28 | $13.74 | $13.74 | 406,026 |
| 2023-08-08 | $12.87 | $13.07 | $12.80 | $12.94 | $12.94 | 346,175 |
| 2023-08-07 | $13.14 | $13.22 | $12.79 | $12.82 | $12.82 | 440,318 |
| 2023-08-04 | $13.14 | $13.33 | $12.85 | $13.08 | $13.08 | 395,084 |
| 2023-08-03 | $13.09 | $13.46 | $13.08 | $13.17 | $13.17 | 288,500 |
| 2023-08-02 | $13.42 | $13.57 | $13.05 | $13.12 | $13.12 | 359,720 |
| 2023-08-01 | $13.53 | $13.65 | $13.30 | $13.59 | $13.59 | 271,415 |
| 2023-07-31 | $13.25 | $13.55 | $13.25 | $13.52 | $13.52 | 243,089 |
| 2023-07-28 | $13.10 | $13.52 | $13.01 | $13.26 | $13.26 | 327,690 |
| 2023-07-27 | $13.20 | $13.20 | $12.82 | $13.00 | $13.00 | 389,952 |
| 2023-07-26 | $13.17 | $13.38 | $13.00 | $13.15 | $13.15 | 292,331 |
| 2023-07-25 | $13.32 | $13.43 | $13.05 | $13.16 | $13.16 | 236,198 |
| 2023-07-24 | $13.68 | $13.71 | $13.16 | $13.32 | $13.32 | 374,427 |
| 2023-07-21 | $13.70 | $13.99 | $13.66 | $13.71 | $13.71 | 269,799 |
| 2023-07-20 | $13.82 | $13.83 | $13.37 | $13.61 | $13.61 | 317,798 |
| 2023-07-19 | $13.92 | $13.95 | $13.70 | $13.81 | $13.81 | 289,261 |
| 2023-07-18 | $13.87 | $14.29 | $13.73 | $13.81 | $13.81 | 227,860 |
| 2023-07-17 | $14.06 | $14.45 | $13.90 | $13.90 | $13.90 | 351,727 |
| 2023-07-14 | $13.72 | $14.03 | $13.56 | $14.01 | $14.01 | 471,952 |
| 2023-07-13 | $13.90 | $14.08 | $13.67 | $13.69 | $13.69 | 381,671 |
| 2023-07-12 | $13.76 | $13.98 | $13.58 | $13.89 | $13.89 | 318,333 |
| 2023-07-11 | $13.67 | $13.67 | $13.25 | $13.60 | $13.60 | 447,062 |
| 2023-07-10 | $13.74 | $13.96 | $13.53 | $13.69 | $13.69 | 494,507 |
| 2023-07-07 | $13.44 | $13.77 | $13.44 | $13.76 | $13.76 | 366,792 |
| 2023-07-06 | $13.82 | $13.82 | $13.21 | $13.45 | $13.45 | 373,647 |
| 2023-07-05 | $14.03 | $14.12 | $13.69 | $13.89 | $13.89 | 515,576 |
| 2023-07-03 | $14.05 | $14.14 | $13.85 | $14.04 | $14.04 | 165,676 |
| 2023-06-30 | $13.72 | $14.38 | $13.58 | $14.08 | $14.08 | 570,586 |
| 2023-06-29 | $14.08 | $14.22 | $13.61 | $13.61 | $13.61 | 549,386 |
| 2023-06-28 | $14.34 | $14.34 | $13.94 | $14.04 | $14.04 | 521,425 |
| 2023-06-27 | $14.58 | $14.61 | $14.23 | $14.26 | $14.26 | 362,815 |
| 2023-06-26 | $14.70 | $14.70 | $14.38 | $14.54 | $14.54 | 370,348 |
| 2023-06-23 | $14.72 | $14.84 | $14.43 | $14.73 | $14.73 | 906,186 |
| 2023-06-22 | $14.81 | $14.99 | $14.34 | $14.77 | $14.77 | 424,188 |
| 2023-06-21 | $14.49 | $14.94 | $14.32 | $14.91 | $14.91 | 490,957 |
| 2023-06-20 | $14.43 | $14.56 | $13.95 | $14.52 | $14.52 | 958,453 |
| 2023-06-16 | $14.71 | $14.71 | $14.28 | $14.43 | $14.43 | 851,012 |
| 2023-06-15 | $14.19 | $14.60 | $14.00 | $14.54 | $14.54 | 372,260 |
| 2023-06-14 | $14.50 | $14.73 | $14.01 | $14.18 | $14.18 | 363,232 |
| 2023-06-13 | $14.34 | $14.87 | $14.27 | $14.50 | $14.50 | 738,094 |
| 2023-06-12 | $14.05 | $14.27 | $13.79 | $14.02 | $14.02 | 419,917 |
| 2023-06-09 | $13.99 | $14.10 | $13.67 | $14.02 | $14.02 | 627,585 |
| 2023-06-08 | $13.88 | $14.13 | $13.58 | $13.98 | $13.98 | 464,755 |
| 2023-06-07 | $14.11 | $14.22 | $13.61 | $13.87 | $13.87 | 339,531 |
| 2023-06-06 | $14.45 | $14.59 | $14.08 | $14.14 | $14.14 | 376,252 |
| 2023-06-05 | $13.99 | $14.59 | $13.66 | $14.42 | $14.42 | 631,261 |
| 2023-06-02 | $13.89 | $14.10 | $13.57 | $14.08 | $14.08 | 347,073 |
| 2023-06-01 | $13.40 | $13.87 | $13.30 | $13.76 | $13.76 | 258,205 |
| 2023-05-31 | $13.63 | $14.30 | $13.38 | $13.50 | $13.50 | 558,097 |
| 2023-05-30 | $13.78 | $14.11 | $13.43 | $13.60 | $13.60 | 320,664 |
| 2023-05-26 | $14.04 | $14.05 | $13.63 | $13.79 | $13.79 | 309,300 |
| 2023-05-25 | $14.42 | $14.43 | $14.00 | $14.00 | $14.00 | 428,553 |
| 2023-05-24 | $14.42 | $14.49 | $14.10 | $14.47 | $14.47 | 323,504 |
| 2023-05-23 | $14.32 | $14.66 | $14.16 | $14.49 | $14.49 | 486,657 |
| 2023-05-22 | $14.80 | $14.95 | $14.22 | $14.32 | $14.32 | 690,104 |
| 2023-05-19 | $14.05 | $14.96 | $14.04 | $14.78 | $14.78 | 862,589 |
| 2023-05-18 | $13.79 | $13.98 | $13.54 | $13.89 | $13.89 | 563,595 |
| 2023-05-17 | $13.71 | $13.88 | $13.53 | $13.80 | $13.80 | 600,914 |
| 2023-05-16 | $13.90 | $14.02 | $13.62 | $13.68 | $13.68 | 532,658 |
| 2023-05-15 | $14.09 | $15.06 | $14.08 | $14.22 | $14.22 | 508,324 |
| 2023-05-12 | $13.80 | $13.99 | $13.58 | $13.77 | $13.77 | 280,368 |
| 2023-05-11 | $13.79 | $13.83 | $13.49 | $13.75 | $13.75 | 405,024 |
| 2023-05-10 | $14.16 | $14.25 | $13.46 | $13.76 | $13.76 | 380,266 |
| 2023-05-09 | $13.41 | $13.93 | $13.34 | $13.92 | $13.92 | 652,004 |
| 2023-05-08 | $13.60 | $13.82 | $13.43 | $13.56 | $13.56 | 519,216 |
| 2023-05-05 | $13.23 | $13.85 | $13.15 | $13.52 | $13.52 | 635,621 |
| 2023-05-04 | $13.61 | $13.75 | $13.09 | $13.28 | $13.28 | 905,068 |
| 2023-05-03 | $13.30 | $14.26 | $12.73 | $13.93 | $13.93 | 1,293,284 |
| 2023-05-02 | $14.40 | $14.42 | $14.03 | $14.30 | $14.30 | 754,421 |
| 2023-05-01 | $14.20 | $14.59 | $14.20 | $14.47 | $14.47 | 412,516 |
| 2023-04-28 | $14.19 | $14.64 | $14.06 | $14.21 | $14.21 | 432,886 |
| 2023-04-27 | $14.37 | $14.46 | $13.92 | $14.21 | $14.21 | 679,949 |
| 2023-04-26 | $14.47 | $14.61 | $14.08 | $14.39 | $14.39 | 523,377 |
| 2023-04-25 | $14.20 | $14.55 | $14.00 | $14.52 | $14.52 | 454,040 |
| 2023-04-24 | $14.65 | $14.66 | $14.21 | $14.32 | $14.32 | 372,609 |
| 2023-04-21 | $14.67 | $14.89 | $14.31 | $14.72 | $14.72 | 437,266 |
| 2023-04-20 | $15.16 | $15.26 | $14.52 | $14.67 | $14.67 | 639,838 |
| 2023-04-19 | $14.87 | $15.51 | $14.87 | $15.36 | $15.36 | 477,134 |
| 2023-04-18 | $15.42 | $15.44 | $14.86 | $15.31 | $15.31 | 337,282 |
| 2023-04-17 | $14.63 | $15.78 | $14.63 | $15.41 | $15.41 | 739,521 |
| 2023-04-14 | $14.84 | $14.94 | $14.39 | $14.54 | $14.54 | 545,544 |
| 2023-04-13 | $14.55 | $15.15 | $14.39 | $14.91 | $14.91 | 520,087 |
| 2023-04-12 | $14.78 | $14.88 | $14.38 | $14.43 | $14.43 | 492,842 |
| 2023-04-11 | $14.60 | $14.83 | $14.47 | $14.69 | $14.69 | 760,504 |
| 2023-04-10 | $15.00 | $15.03 | $14.50 | $14.61 | $14.61 | 964,935 |
| 2023-04-06 | $14.80 | $15.22 | $14.70 | $14.95 | $14.95 | 472,115 |
| 2023-04-05 | $14.80 | $15.12 | $14.65 | $14.83 | $14.83 | 551,389 |
| 2023-04-04 | $15.98 | $16.38 | $14.56 | $14.88 | $14.88 | 727,563 |
| 2023-04-03 | $15.39 | $16.01 | $15.34 | $15.96 | $15.96 | 639,376 |
| 2023-03-31 | $15.10 | $15.46 | $14.95 | $15.45 | $15.45 | 553,586 |
| 2023-03-30 | $15.45 | $15.63 | $14.83 | $15.02 | $15.02 | 596,559 |
| 2023-03-29 | $15.17 | $15.62 | $14.62 | $15.45 | $15.45 | 522,887 |
| 2023-03-28 | $14.96 | $15.15 | $14.85 | $15.01 | $15.01 | 404,732 |
| 2023-03-27 | $14.83 | $15.20 | $14.66 | $15.00 | $15.00 | 381,753 |
| 2023-03-24 | $14.75 | $14.84 | $14.26 | $14.75 | $14.75 | 584,299 |
| 2023-03-23 | $15.00 | $15.05 | $14.49 | $14.79 | $14.79 | 972,695 |
| 2023-03-22 | $15.33 | $15.42 | $14.86 | $14.89 | $14.89 | 526,928 |
| 2023-03-21 | $15.61 | $15.76 | $15.38 | $15.41 | $15.41 | 515,735 |
| 2023-03-20 | $16.11 | $16.11 | $15.44 | $15.54 | $15.54 | 737,912 |
| 2023-03-17 | $16.25 | $16.38 | $16.00 | $16.11 | $16.11 | 1,685,543 |
| 2023-03-16 | $16.67 | $16.67 | $15.96 | $16.25 | $16.25 | 498,424 |
| 2023-03-15 | $16.69 | $17.69 | $16.40 | $16.74 | $16.74 | 1,545,123 |
| 2023-03-14 | $16.17 | $16.77 | $16.00 | $16.75 | $16.75 | 1,231,562 |
| 2023-03-13 | $14.39 | $16.03 | $14.38 | $16.00 | $16.00 | 1,525,250 |
| 2023-03-10 | $14.59 | $14.68 | $13.98 | $14.50 | $14.50 | 1,084,651 |
| 2023-03-09 | $14.59 | $14.65 | $14.17 | $14.57 | $14.57 | 762,086 |
| 2023-03-08 | $14.90 | $14.96 | $14.39 | $14.60 | $14.60 | 544,979 |
| 2023-03-07 | $15.18 | $15.18 | $14.70 | $14.88 | $14.88 | 589,102 |
| 2023-03-06 | $14.90 | $15.19 | $14.65 | $15.09 | $15.09 | 536,240 |
| 2023-03-03 | $14.65 | $15.11 | $14.53 | $15.06 | $15.06 | 418,329 |
| 2023-03-02 | $14.63 | $14.75 | $14.49 | $14.54 | $14.54 | 607,373 |
| 2023-03-01 | $14.44 | $14.88 | $14.38 | $14.80 | $14.80 | 592,243 |
| 2023-02-28 | $14.50 | $14.80 | $14.44 | $14.50 | $14.50 | 473,717 |
| 2023-02-27 | $14.98 | $14.98 | $14.25 | $14.53 | $14.53 | 842,301 |
| 2023-02-24 | $14.36 | $14.74 | $14.21 | $14.26 | $14.26 | 555,046 |
| 2023-02-23 | $14.78 | $14.91 | $14.49 | $14.55 | $14.55 | 437,250 |
| 2023-02-22 | $14.62 | $14.93 | $14.41 | $14.68 | $14.68 | 779,969 |
| 2023-02-21 | $14.59 | $14.75 | $14.21 | $14.52 | $14.52 | 1,090,148 |
| 2023-02-17 | $14.78 | $14.88 | $14.47 | $14.84 | $14.84 | 668,188 |
| 2023-02-16 | $15.33 | $15.47 | $14.74 | $14.78 | $14.78 | 632,647 |
| 2023-02-15 | $15.81 | $15.98 | $15.42 | $15.48 | $15.48 | 484,043 |
| 2023-02-14 | $16.00 | $16.41 | $15.85 | $15.93 | $15.93 | 427,573 |
| 2023-02-13 | $16.23 | $16.47 | $15.83 | $16.13 | $16.13 | 581,965 |
| 2023-02-10 | $16.00 | $16.31 | $15.71 | $16.19 | $16.19 | 598,416 |
| 2023-02-09 | $15.90 | $16.29 | $15.83 | $16.13 | $16.13 | 1,400,280 |
| 2023-02-08 | $16.40 | $16.57 | $15.63 | $15.72 | $15.72 | 748,849 |
| 2023-02-07 | $16.54 | $17.16 | $16.15 | $16.58 | $16.58 | 704,075 |
| 2023-02-06 | $17.07 | $17.31 | $16.50 | $16.71 | $16.71 | 678,272 |
| 2023-02-03 | $17.43 | $17.65 | $17.00 | $17.03 | $17.03 | 800,796 |
| 2023-02-02 | $17.26 | $18.00 | $16.94 | $17.55 | $17.55 | 1,361,446 |
| 2023-02-01 | $17.00 | $17.44 | $16.79 | $17.18 | $17.18 | 672,324 |
| 2023-01-31 | $16.81 | $17.35 | $16.81 | $17.01 | $17.01 | 581,396 |
| 2023-01-30 | $17.01 | $17.27 | $16.77 | $17.04 | $17.04 | 469,068 |
| 2023-01-27 | $17.78 | $18.08 | $17.22 | $17.31 | $17.31 | 477,117 |
| 2023-01-26 | $17.98 | $18.19 | $17.35 | $17.98 | $17.98 | 744,195 |
| 2023-01-25 | $18.95 | $19.14 | $17.69 | $17.87 | $17.87 | 849,991 |
| 2023-01-24 | $17.82 | $18.16 | $17.53 | $18.05 | $18.05 | 956,065 |
| 2023-01-23 | $18.48 | $18.71 | $17.71 | $17.85 | $17.85 | 1,098,006 |
| 2023-01-20 | $19.92 | $20.15 | $18.18 | $18.40 | $18.40 | 3,121,798 |
| 2023-01-19 | $17.96 | $18.76 | $16.86 | $18.69 | $18.69 | 1,705,879 |
| 2023-01-18 | $21.40 | $21.76 | $20.57 | $20.61 | $20.61 | 649,114 |
| 2023-01-17 | $21.35 | $21.55 | $20.65 | $21.27 | $21.27 | 995,165 |
| 2023-01-13 | $21.83 | $22.47 | $21.06 | $21.50 | $21.50 | 683,679 |
| 2023-01-12 | $21.64 | $22.76 | $21.57 | $22.10 | $22.10 | 851,261 |
| 2023-01-11 | $21.29 | $21.89 | $21.00 | $21.50 | $21.50 | 902,260 |
| 2023-01-10 | $20.51 | $21.59 | $20.51 | $21.46 | $21.46 | 961,137 |
| 2023-01-09 | $21.87 | $22.22 | $19.41 | $20.49 | $20.49 | 1,048,039 |
| 2023-01-06 | $20.87 | $22.26 | $20.29 | $21.61 | $21.61 | 1,600,471 |
| 2023-01-05 | $19.74 | $21.21 | $19.53 | $20.25 | $20.25 | 1,674,918 |
| 2023-01-04 | $17.31 | $19.89 | $16.94 | $19.76 | $19.76 | 2,645,232 |
| 2023-01-03 | $16.48 | $16.69 | $15.86 | $15.94 | $15.94 | 334,735 |
| 2022-12-30 | $15.95 | $16.43 | $15.69 | $16.39 | $16.39 | 582,663 |
| 2022-12-29 | $15.35 | $16.17 | $15.35 | $15.99 | $15.99 | 406,636 |
| 2022-12-28 | $15.28 | $15.51 | $15.04 | $15.33 | $15.33 | 356,324 |
| 2022-12-27 | $15.80 | $15.88 | $15.23 | $15.28 | $15.28 | 629,662 |
| 2022-12-23 | $16.47 | $16.55 | $15.62 | $15.84 | $15.84 | 442,452 |
| 2022-12-22 | $15.82 | $16.50 | $15.69 | $16.48 | $16.48 | 356,837 |
| 2022-12-21 | $15.57 | $16.04 | $15.15 | $15.92 | $15.92 | 402,005 |
| 2022-12-20 | $14.96 | $15.67 | $14.52 | $15.43 | $15.43 | 659,140 |
| 2022-12-19 | $15.29 | $15.29 | $14.62 | $14.85 | $14.85 | 575,230 |
| 2022-12-16 | $15.49 | $15.78 | $15.17 | $15.31 | $15.31 | 803,680 |
| 2022-12-15 | $15.82 | $15.83 | $15.44 | $15.70 | $15.70 | 426,703 |
| 2022-12-14 | $15.61 | $16.09 | $15.32 | $15.88 | $15.88 | 336,097 |
| 2022-12-13 | $16.03 | $16.16 | $14.88 | $15.62 | $15.62 | 421,263 |
| 2022-12-12 | $15.12 | $15.84 | $14.92 | $15.68 | $15.68 | 472,286 |
| 2022-12-09 | $15.20 | $15.48 | $15.09 | $15.12 | $15.12 | 478,961 |
| 2022-12-08 | $15.24 | $15.32 | $14.86 | $15.24 | $15.24 | 259,270 |
| 2022-12-07 | $15.04 | $15.19 | $14.86 | $15.15 | $15.15 | 348,455 |
| 2022-12-06 | $15.09 | $15.26 | $14.77 | $15.06 | $15.06 | 458,432 |
| 2022-12-05 | $15.63 | $15.63 | $14.73 | $15.02 | $15.02 | 2,258,554 |
| 2022-12-02 | $15.03 | $15.71 | $14.70 | $15.65 | $15.65 | 475,649 |
| 2022-12-01 | $15.86 | $16.32 | $15.20 | $15.21 | $15.21 | 387,131 |
| 2022-11-30 | $15.73 | $15.99 | $15.43 | $15.91 | $15.91 | 437,896 |
| 2022-11-29 | $15.59 | $15.78 | $15.34 | $15.55 | $15.55 | 282,284 |
| 2022-11-28 | $15.64 | $15.94 | $15.31 | $15.54 | $15.54 | 370,540 |
| 2022-11-25 | $15.33 | $16.05 | $15.23 | $15.93 | $15.93 | 146,525 |
| 2022-11-23 | $15.84 | $16.22 | $15.41 | $15.41 | $15.41 | 389,806 |
| 2022-11-22 | $15.74 | $16.00 | $15.00 | $15.75 | $15.75 | 351,933 |
| 2022-11-21 | $15.97 | $16.17 | $15.15 | $15.65 | $15.65 | 397,926 |
| 2022-11-18 | $15.99 | $16.55 | $15.79 | $15.96 | $15.96 | 405,922 |
| 2022-11-17 | $15.12 | $15.72 | $15.11 | $15.67 | $15.67 | 407,494 |
| 2022-11-16 | $15.91 | $15.91 | $15.14 | $15.23 | $15.23 | 501,593 |
| 2022-11-15 | $16.73 | $16.77 | $15.58 | $15.74 | $15.74 | 553,693 |
| 2022-11-14 | $16.44 | $17.15 | $16.18 | $16.21 | $16.21 | 483,999 |
| 2022-11-11 | $16.16 | $16.52 | $15.76 | $16.37 | $16.37 | 523,629 |
| 2022-11-10 | $16.01 | $16.52 | $15.71 | $16.34 | $16.34 | 734,897 |
| 2022-11-09 | $15.80 | $15.87 | $15.05 | $15.15 | $15.15 | 559,749 |
| 2022-11-08 | $16.06 | $16.50 | $15.74 | $15.95 | $15.95 | 476,558 |
| 2022-11-07 | $16.07 | $16.31 | $15.69 | $15.90 | $15.90 | 489,155 |
| 2022-11-04 | $16.60 | $16.69 | $15.30 | $15.91 | $15.91 | 724,548 |
| 2022-11-03 | $15.98 | $17.77 | $15.44 | $16.43 | $16.43 | 631,269 |
| 2022-11-02 | $16.68 | $17.54 | $16.26 | $16.64 | $16.64 | 504,445 |
| 2022-11-01 | $16.55 | $17.09 | $16.34 | $16.83 | $16.83 | 479,506 |
| 2022-10-31 | $17.15 | $17.27 | $16.09 | $16.22 | $16.22 | 413,959 |
| 2022-10-28 | $17.60 | $17.60 | $16.56 | $17.29 | $17.29 | 362,124 |
| 2022-10-27 | $17.49 | $17.49 | $16.75 | $16.81 | $16.81 | 441,496 |
| 2022-10-26 | $16.62 | $17.79 | $16.51 | $17.39 | $17.39 | 547,721 |
| 2022-10-25 | $16.48 | $17.34 | $16.48 | $16.62 | $16.62 | 652,496 |
| 2022-10-24 | $16.84 | $16.84 | $16.02 | $16.34 | $16.34 | 390,640 |
| 2022-10-21 | $16.80 | $16.97 | $16.33 | $16.87 | $16.87 | 456,220 |
| 2022-10-20 | $16.62 | $17.22 | $16.06 | $16.46 | $16.46 | 312,592 |
| 2022-10-19 | $17.38 | $17.51 | $16.40 | $16.62 | $16.62 | 610,123 |
| 2022-10-18 | $17.54 | $17.93 | $17.22 | $17.65 | $17.65 | 389,994 |
| 2022-10-17 | $17.04 | $17.41 | $16.39 | $17.24 | $17.24 | 653,824 |
| 2022-10-14 | $17.56 | $17.78 | $16.70 | $16.73 | $16.73 | 469,839 |
| 2022-10-13 | $17.19 | $17.37 | $16.67 | $17.33 | $17.33 | 367,248 |
| 2022-10-12 | $17.64 | $17.90 | $17.27 | $17.66 | $17.66 | 547,070 |
| 2022-10-11 | $17.49 | $18.00 | $17.00 | $17.57 | $17.57 | 455,437 |
| 2022-10-10 | $17.40 | $17.83 | $17.16 | $17.49 | $17.49 | 355,232 |
| 2022-10-07 | $17.91 | $18.25 | $17.43 | $17.46 | $17.46 | 543,478 |
| 2022-10-06 | $18.73 | $18.87 | $18.17 | $18.20 | $18.20 | 501,586 |
| 2022-10-05 | $18.86 | $19.26 | $18.42 | $18.94 | $18.94 | 583,037 |
| 2022-10-04 | $18.56 | $19.17 | $18.56 | $19.04 | $19.04 | 783,655 |
| 2022-10-03 | $18.55 | $18.99 | $17.95 | $18.30 | $18.30 | 1,010,897 |
| 2022-09-30 | $17.67 | $19.31 | $17.43 | $18.50 | $18.50 | 1,399,518 |
| 2022-09-29 | $18.11 | $18.21 | $17.36 | $17.62 | $17.62 | 826,292 |
| 2022-09-28 | $18.25 | $19.06 | $17.50 | $18.25 | $18.25 | 1,058,997 |
| 2022-09-27 | $18.07 | $18.67 | $17.72 | $18.16 | $18.16 | 1,008,588 |
| 2022-09-26 | $17.90 | $18.71 | $17.55 | $17.58 | $17.58 | 672,987 |
| 2022-09-23 | $18.44 | $18.56 | $17.62 | $18.10 | $18.10 | 775,565 |
| 2022-09-22 | $18.35 | $18.80 | $18.08 | $18.57 | $18.57 | 717,761 |
| 2022-09-21 | $18.89 | $19.20 | $18.33 | $18.41 | $18.41 | 722,461 |
| 2022-09-20 | $18.56 | $18.90 | $18.49 | $18.88 | $18.88 | 554,958 |
| 2022-09-19 | $18.30 | $18.69 | $17.95 | $18.61 | $18.61 | 646,133 |
| 2022-09-16 | $19.65 | $19.68 | $18.34 | $18.47 | $18.47 | 1,822,811 |
| 2022-09-15 | $19.34 | $19.96 | $19.03 | $19.82 | $19.82 | 1,236,886 |
| 2022-09-14 | $18.52 | $19.39 | $18.46 | $19.37 | $19.37 | 974,543 |
| 2022-09-13 | $19.82 | $20.00 | $18.42 | $18.46 | $18.46 | 1,524,790 |
| 2022-09-12 | $18.61 | $20.88 | $18.09 | $20.23 | $20.23 | 1,607,167 |
| 2022-09-09 | $18.02 | $18.43 | $17.61 | $18.08 | $18.08 | 923,799 |
| 2022-09-08 | $17.18 | $18.07 | $17.18 | $17.91 | $17.91 | 861,451 |
| 2022-09-07 | $16.02 | $17.58 | $15.74 | $17.50 | $17.50 | 1,198,185 |
| 2022-09-06 | $16.77 | $16.77 | $15.68 | $16.04 | $16.04 | 922,723 |
| 2022-09-02 | $17.22 | $17.43 | $16.73 | $16.73 | $16.73 | 941,232 |
| 2022-09-01 | $16.30 | $17.13 | $15.69 | $17.01 | $17.01 | 961,451 |
| 2022-08-31 | $16.18 | $16.59 | $16.01 | $16.23 | $16.23 | 987,853 |
| 2022-08-30 | $15.91 | $16.25 | $15.65 | $16.11 | $16.11 | 955,865 |
| 2022-08-29 | $15.23 | $16.30 | $14.80 | $15.76 | $15.76 | 1,665,363 |
| 2022-08-26 | $15.63 | $15.63 | $14.63 | $14.85 | $14.85 | 553,938 |
| 2022-08-25 | $15.76 | $15.96 | $15.25 | $15.56 | $15.56 | 453,241 |
| 2022-08-24 | $15.12 | $15.97 | $14.98 | $15.60 | $15.60 | 584,445 |
| 2022-08-23 | $14.89 | $15.22 | $14.36 | $15.13 | $15.13 | 954,255 |
| 2022-08-22 | $14.78 | $15.33 | $14.53 | $14.81 | $14.81 | 720,033 |
| 2022-08-19 | $15.11 | $15.29 | $14.72 | $14.83 | $14.83 | 701,752 |
| 2022-08-18 | $15.36 | $15.50 | $14.82 | $15.30 | $15.30 | 591,259 |
| 2022-08-17 | $15.62 | $15.97 | $14.98 | $15.46 | $15.46 | 782,284 |
| 2022-08-16 | $16.55 | $16.55 | $15.58 | $15.85 | $15.85 | 704,857 |
| 2022-08-15 | $16.24 | $16.70 | $15.84 | $16.64 | $16.64 | 359,994 |
| 2022-08-12 | $15.85 | $16.43 | $15.77 | $16.41 | $16.41 | 755,593 |
| 2022-08-11 | $17.23 | $17.23 | $15.64 | $15.77 | $15.77 | 942,844 |
| 2022-08-10 | $17.23 | $17.24 | $16.54 | $17.20 | $17.20 | 947,127 |
| 2022-08-09 | $16.19 | $17.33 | $16.00 | $16.94 | $16.94 | 1,172,923 |
| 2022-08-08 | $16.68 | $17.13 | $16.43 | $16.64 | $16.64 | 946,092 |
| 2022-08-05 | $16.98 | $17.20 | $16.29 | $16.51 | $16.51 | 1,277,063 |
| 2022-08-04 | $13.35 | $16.97 | $13.35 | $16.81 | $16.81 | 1,928,598 |
| 2022-08-03 | $13.12 | $13.86 | $13.12 | $13.57 | $13.57 | 550,883 |
| 2022-08-02 | $12.20 | $13.12 | $12.19 | $12.89 | $12.89 | 506,569 |
| 2022-08-01 | $12.61 | $12.80 | $12.27 | $12.38 | $12.38 | 622,114 |
| 2022-07-29 | $12.58 | $12.70 | $12.14 | $12.69 | $12.69 | 672,195 |
| 2022-07-28 | $13.32 | $13.52 | $12.54 | $12.63 | $12.63 | 714,853 |
| 2022-07-27 | $13.80 | $13.80 | $13.27 | $13.46 | $13.46 | 569,873 |
| 2022-07-26 | $13.24 | $13.67 | $12.88 | $13.57 | $13.57 | 523,648 |
| 2022-07-25 | $12.87 | $13.36 | $12.87 | $13.22 | $13.22 | 1,078,970 |
| 2022-07-22 | $13.67 | $13.69 | $12.99 | $13.01 | $13.01 | 480,075 |
| 2022-07-21 | $13.68 | $13.85 | $13.39 | $13.52 | $13.52 | 314,364 |
| 2022-07-20 | $13.53 | $14.27 | $13.30 | $13.78 | $13.78 | 763,843 |
| 2022-07-19 | $12.91 | $13.76 | $12.91 | $13.66 | $13.66 | 644,441 |
| 2022-07-18 | $12.87 | $13.68 | $12.56 | $12.73 | $12.73 | 532,184 |
| 2022-07-15 | $13.22 | $13.23 | $12.65 | $13.01 | $13.01 | 337,029 |
| 2022-07-14 | $13.34 | $13.34 | $12.93 | $12.99 | $12.99 | 505,315 |
| 2022-07-13 | $12.89 | $13.58 | $12.89 | $13.39 | $13.39 | 1,527,199 |
| 2022-07-12 | $12.57 | $13.32 | $12.31 | $13.27 | $13.27 | 637,253 |
| 2022-07-11 | $12.75 | $13.01 | $12.47 | $12.53 | $12.53 | 707,088 |
| 2022-07-08 | $13.26 | $13.40 | $12.97 | $13.09 | $13.09 | 718,977 |
| 2022-07-07 | $14.01 | $14.12 | $13.29 | $13.46 | $13.46 | 808,569 |
| 2022-07-06 | $13.59 | $14.32 | $13.52 | $13.92 | $13.92 | 916,428 |
| 2022-07-05 | $12.90 | $13.75 | $12.90 | $13.64 | $13.64 | 1,280,485 |
| 2022-07-01 | $12.78 | $13.42 | $12.22 | $13.26 | $13.26 | 725,796 |
| 2022-06-30 | $13.25 | $13.48 | $12.63 | $13.15 | $13.15 | 1,351,982 |
| 2022-06-29 | $13.01 | $13.53 | $13.01 | $13.46 | $13.46 | 596,736 |
| 2022-06-28 | $13.79 | $13.98 | $13.22 | $13.35 | $13.35 | 951,710 |
| 2022-06-27 | $13.84 | $13.95 | $13.60 | $13.73 | $13.73 | 1,262,827 |
| 2022-06-24 | $14.16 | $14.48 | $13.38 | $13.73 | $13.73 | 2,224,957 |
| 2022-06-23 | $13.04 | $14.00 | $13.04 | $13.98 | $13.98 | 1,059,058 |
| 2022-06-22 | $12.07 | $13.19 | $12.07 | $13.13 | $13.13 | 821,740 |
| 2022-06-21 | $12.02 | $12.69 | $11.82 | $12.42 | $12.42 | 1,205,533 |
| 2022-06-17 | $10.95 | $11.86 | $10.87 | $11.74 | $11.74 | 4,605,319 |
| 2022-06-16 | $11.12 | $11.24 | $10.44 | $10.92 | $10.92 | 1,237,123 |
| 2022-06-15 | $11.11 | $11.75 | $10.76 | $11.62 | $11.62 | 1,023,305 |
| 2022-06-14 | $10.51 | $10.88 | $10.17 | $10.83 | $10.83 | 899,334 |
| 2022-06-13 | $10.76 | $10.83 | $10.14 | $10.43 | $10.43 | 1,190,865 |
| 2022-06-10 | $11.53 | $11.84 | $11.24 | $11.27 | $11.27 | 871,471 |
| 2022-06-09 | $12.43 | $12.49 | $11.92 | $11.92 | $11.92 | 696,480 |
| 2022-06-08 | $11.85 | $12.84 | $11.81 | $12.44 | $12.44 | 791,938 |
| 2022-06-07 | $11.01 | $11.96 | $10.94 | $11.96 | $11.96 | 799,155 |
| 2022-06-06 | $11.37 | $11.66 | $10.97 | $11.16 | $11.16 | 926,346 |
| 2022-06-03 | $11.05 | $11.55 | $10.95 | $11.21 | $11.21 | 1,099,501 |
| 2022-06-02 | $10.84 | $11.27 | $10.76 | $11.09 | $11.09 | 648,421 |
| 2022-06-01 | $10.97 | $11.19 | $10.46 | $10.85 | $10.85 | 718,692 |
| 2022-05-31 | $11.37 | $11.40 | $10.58 | $10.84 | $10.84 | 1,077,624 |
| 2022-05-27 | $10.65 | $11.50 | $10.34 | $11.46 | $11.46 | 1,149,188 |
| 2022-05-26 | $10.25 | $10.96 | $10.25 | $10.69 | $10.69 | 1,329,145 |
| 2022-05-25 | $10.73 | $11.02 | $10.27 | $10.57 | $10.57 | 752,103 |
| 2022-05-24 | $11.55 | $11.55 | $10.73 | $10.76 | $10.76 | 1,014,100 |
| 2022-05-23 | $11.95 | $12.09 | $11.54 | $11.73 | $11.73 | 1,029,970 |
| 2022-05-20 | $11.50 | $11.87 | $11.04 | $11.84 | $11.84 | 1,067,100 |
| 2022-05-19 | $10.84 | $11.39 | $10.71 | $11.37 | $11.37 | 920,881 |
| 2022-05-18 | $11.00 | $11.22 | $10.71 | $10.91 | $10.91 | 1,272,734 |
| 2022-05-17 | $10.93 | $11.45 | $10.42 | $11.43 | $11.43 | 1,245,086 |
| 2022-05-16 | $10.24 | $10.86 | $10.10 | $10.62 | $10.62 | 776,324 |
| 2022-05-13 | $10.11 | $10.38 | $9.90 | $10.31 | $10.31 | 1,026,098 |
| 2022-05-12 | $9.24 | $10.03 | $9.08 | $9.96 | $9.96 | 1,576,058 |
| 2022-05-11 | $9.87 | $10.13 | $9.23 | $9.40 | $9.40 | 1,667,160 |
| 2022-05-10 | $9.62 | $10.30 | $9.28 | $9.99 | $9.99 | 1,430,291 |
| 2022-05-09 | $9.51 | $9.82 | $9.01 | $9.11 | $9.11 | 1,117,103 |
| 2022-05-06 | $10.42 | $10.46 | $9.55 | $9.68 | $9.68 | 1,371,199 |
| 2022-05-05 | $10.74 | $11.47 | $10.37 | $10.63 | $10.63 | 1,682,989 |
| 2022-05-04 | $10.67 | $10.80 | $9.72 | $10.77 | $10.77 | 1,391,969 |
| 2022-05-03 | $10.86 | $10.99 | $10.49 | $10.55 | $10.55 | 1,364,483 |
| 2022-05-02 | $10.24 | $10.94 | $10.21 | $10.91 | $10.91 | 1,826,161 |
| 2022-04-29 | $10.81 | $10.98 | $10.11 | $10.12 | $10.12 | 1,053,916 |
| 2022-04-28 | $10.84 | $10.93 | $10.37 | $10.83 | $10.83 | 2,022,310 |
| 2022-04-27 | $10.57 | $11.05 | $10.38 | $10.76 | $10.76 | 3,922,738 |
| 2022-04-26 | $10.83 | $11.29 | $10.36 | $10.36 | $10.36 | 2,420,817 |
| 2022-04-25 | $10.28 | $11.29 | $10.20 | $11.13 | $11.13 | 1,366,462 |
| 2022-04-22 | $10.27 | $10.57 | $10.06 | $10.38 | $10.38 | 610,216 |
| 2022-04-21 | $10.41 | $10.50 | $9.96 | $10.27 | $10.27 | 1,607,926 |
| 2022-04-20 | $10.04 | $10.45 | $9.69 | $10.26 | $10.26 | 834,246 |
| 2022-04-19 | $10.09 | $10.34 | $9.84 | $10.02 | $10.02 | 649,581 |
| 2022-04-18 | $10.42 | $10.56 | $9.96 | $10.05 | $10.05 | 2,129,005 |
| 2022-04-14 | $10.70 | $10.89 | $10.34 | $10.45 | $10.45 | 702,671 |
| 2022-04-13 | $10.31 | $11.09 | $10.10 | $10.75 | $10.75 | 997,608 |
| 2022-04-12 | $10.50 | $10.77 | $10.07 | $10.25 | $10.25 | 826,766 |
| 2022-04-11 | $9.87 | $10.57 | $9.45 | $10.29 | $10.29 | 2,480,731 |
| 2022-04-08 | $10.13 | $10.39 | $9.79 | $10.10 | $10.10 | 1,117,940 |
| 2022-04-07 | $10.14 | $10.41 | $10.03 | $10.22 | $10.22 | 544,420 |
| 2022-04-06 | $9.75 | $10.24 | $9.58 | $10.19 | $10.19 | 1,268,231 |
| 2022-04-05 | $9.98 | $10.28 | $9.79 | $9.92 | $9.92 | 986,285 |
| 2022-04-04 | $9.83 | $10.24 | $9.68 | $10.13 | $10.13 | 868,544 |
| 2022-04-01 | $9.30 | $9.94 | $9.28 | $9.91 | $9.91 | 1,198,092 |
| 2022-03-31 | $9.14 | $9.42 | $8.83 | $9.27 | $9.27 | 463,904 |
| 2022-03-30 | $9.30 | $9.50 | $8.95 | $9.09 | $9.09 | 658,514 |
| 2022-03-29 | $8.93 | $9.37 | $8.93 | $9.35 | $9.35 | 718,766 |
| 2022-03-28 | $8.87 | $9.19 | $8.53 | $8.78 | $8.78 | 580,976 |
| 2022-03-25 | $9.38 | $9.38 | $8.82 | $8.88 | $8.88 | 513,764 |
| 2022-03-24 | $9.34 | $9.41 | $9.19 | $9.35 | $9.35 | 620,671 |
| 2022-03-23 | $9.10 | $9.74 | $9.10 | $9.29 | $9.29 | 599,200 |
| 2022-03-22 | $8.91 | $9.58 | $8.87 | $9.55 | $9.55 | 1,128,094 |
| 2022-03-21 | $9.11 | $9.40 | $8.80 | $8.87 | $8.87 | 1,304,153 |
| 2022-03-18 | $8.68 | $9.27 | $8.68 | $9.12 | $9.12 | 5,071,804 |
| 2022-03-17 | $8.05 | $9.05 | $8.00 | $9.05 | $9.05 | 1,691,538 |
| 2022-03-16 | $7.87 | $8.25 | $7.47 | $8.24 | $8.24 | 1,613,208 |
| 2022-03-15 | $7.47 | $7.77 | $7.16 | $7.72 | $7.72 | 1,279,060 |
| 2022-03-14 | $7.43 | $7.86 | $7.14 | $7.31 | $7.31 | 1,643,445 |
| 2022-03-11 | $8.09 | $8.33 | $7.58 | $7.59 | $7.59 | 1,052,359 |
| 2022-03-10 | $7.81 | $8.01 | $7.66 | $7.99 | $7.99 | 859,308 |
| 2022-03-09 | $7.31 | $8.01 | $7.11 | $8.00 | $8.00 | 1,355,343 |
| 2022-03-08 | $6.86 | $7.26 | $6.51 | $7.08 | $7.08 | 1,131,391 |
| 2022-03-07 | $6.93 | $7.17 | $6.81 | $6.87 | $6.87 | 1,007,273 |
| 2022-03-04 | $7.45 | $7.72 | $6.98 | $7.01 | $7.01 | 1,038,682 |
| 2022-03-03 | $7.92 | $7.92 | $7.37 | $7.44 | $7.44 | 972,145 |
| 2022-03-02 | $7.96 | $8.17 | $7.72 | $7.93 | $7.93 | 890,040 |
| 2022-03-01 | $7.75 | $8.02 | $7.74 | $7.87 | $7.87 | 1,067,919 |
| 2022-02-28 | $7.46 | $8.08 | $7.38 | $7.71 | $7.71 | 2,083,257 |
| 2022-02-25 | $8.21 | $8.26 | $7.89 | $8.08 | $8.08 | 1,277,690 |
| 2022-02-24 | $7.14 | $8.20 | $7.13 | $8.18 | $8.18 | 1,770,368 |
| 2022-02-23 | $7.86 | $7.86 | $7.44 | $7.47 | $7.47 | 1,472,944 |
| 2022-02-22 | $7.91 | $8.05 | $7.74 | $7.75 | $7.75 | 1,615,439 |
| 2022-02-18 | $8.34 | $8.49 | $7.95 | $8.01 | $8.01 | 1,168,809 |
| 2022-02-17 | $8.90 | $8.90 | $8.30 | $8.34 | $8.34 | 1,148,437 |
| 2022-02-16 | $9.26 | $9.46 | $8.86 | $9.00 | $9.00 | 1,170,463 |
| 2022-02-15 | $9.01 | $9.52 | $8.95 | $9.45 | $9.45 | 1,329,289 |
| 2022-02-14 | $9.31 | $9.35 | $8.89 | $8.89 | $8.89 | 1,261,825 |
| 2022-02-11 | $9.38 | $9.76 | $9.22 | $9.25 | $9.25 | 1,002,525 |
| 2022-02-10 | $9.00 | $9.92 | $9.00 | $9.26 | $9.26 | 2,086,842 |
| 2022-02-09 | $8.41 | $9.73 | $8.03 | $9.41 | $9.41 | 2,532,558 |
| 2022-02-08 | $8.16 | $8.22 | $7.77 | $8.16 | $8.16 | 2,873,424 |
| 2022-02-07 | $8.08 | $8.30 | $7.95 | $8.21 | $8.21 | 859,664 |
| 2022-02-04 | $7.91 | $8.06 | $7.64 | $7.97 | $7.97 | 991,877 |
| 2022-02-03 | $8.10 | $8.35 | $7.84 | $7.87 | $7.87 | 1,163,218 |
| 2022-02-02 | $8.84 | $8.84 | $8.21 | $8.23 | $8.23 | 1,689,777 |
| 2022-02-01 | $8.49 | $8.82 | $8.26 | $8.81 | $8.81 | 993,598 |
| 2022-01-31 | $7.81 | $8.43 | $7.72 | $8.43 | $8.43 | 1,082,984 |
| 2022-01-28 | $7.66 | $7.85 | $7.36 | $7.78 | $7.78 | 1,399,809 |
| 2022-01-27 | $8.42 | $8.53 | $7.69 | $7.72 | $7.72 | 1,069,795 |
| 2022-01-26 | $8.58 | $8.90 | $8.16 | $8.23 | $8.23 | 1,177,034 |
| 2022-01-25 | $8.40 | $8.62 | $8.05 | $8.42 | $8.42 | 1,339,697 |
| 2022-01-24 | $7.93 | $8.53 | $7.77 | $8.47 | $8.47 | 1,515,491 |
| 2022-01-21 | $8.12 | $8.37 | $8.02 | $8.04 | $8.04 | 1,301,664 |
| 2022-01-20 | $8.65 | $8.84 | $8.13 | $8.15 | $8.15 | 1,280,935 |
| 2022-01-19 | $8.52 | $8.72 | $8.28 | $8.48 | $8.48 | 1,091,980 |
| 2022-01-18 | $8.59 | $8.65 | $8.26 | $8.27 | $8.27 | 1,160,420 |
| 2022-01-14 | $8.41 | $8.93 | $8.24 | $8.87 | $8.87 | 1,204,523 |
| 2022-01-13 | $8.67 | $8.75 | $8.38 | $8.41 | $8.41 | 1,044,655 |
| 2022-01-12 | $9.08 | $9.20 | $8.56 | $8.58 | $8.58 | 821,968 |
| 2022-01-11 | $8.92 | $9.34 | $8.77 | $9.06 | $9.06 | 866,243 |
| 2022-01-10 | $8.92 | $9.06 | $8.68 | $9.04 | $9.04 | 1,685,072 |
| 2022-01-07 | $9.46 | $9.52 | $8.91 | $8.93 | $8.93 | 1,248,107 |
| 2022-01-06 | $9.95 | $10.14 | $9.22 | $9.29 | $9.29 | 1,306,118 |
| 2022-01-05 | $10.48 | $10.74 | $9.64 | $9.68 | $9.68 | 3,577,903 |
| 2022-01-04 | $11.05 | $11.45 | $10.64 | $10.65 | $10.65 | 4,411,269 |
| 2022-01-03 | $9.94 | $11.17 | $9.84 | $11.11 | $11.11 | 3,901,726 |
| 2021-12-31 | $9.95 | $10.43 | $9.75 | $9.77 | $9.77 | 3,585,584 |
| 2021-12-30 | $9.28 | $10.37 | $9.26 | $10.07 | $10.07 | 3,983,635 |
| 2021-12-29 | $10.00 | $10.02 | $9.20 | $9.34 | $9.34 | 1,235,533 |
| 2021-12-28 | $10.45 | $10.78 | $10.04 | $10.06 | $10.06 | 897,420 |
| 2021-12-27 | $10.77 | $10.80 | $10.11 | $10.43 | $10.43 | 1,492,808 |
| 2021-12-23 | $10.30 | $10.79 | $10.20 | $10.46 | $10.46 | 1,301,855 |
| 2021-12-22 | $10.07 | $10.50 | $9.83 | $10.34 | $10.34 | 1,563,045 |
| 2021-12-21 | $9.83 | $10.46 | $9.78 | $10.32 | $10.32 | 1,449,896 |
| 2021-12-20 | $9.61 | $10.02 | $9.27 | $9.82 | $9.82 | 1,924,550 |
| 2021-12-17 | $8.92 | $9.94 | $8.76 | $9.91 | $9.91 | 11,903,510 |
| 2021-12-16 | $9.25 | $9.48 | $9.04 | $9.13 | $9.13 | 1,435,302 |
| 2021-12-15 | $8.67 | $9.34 | $8.48 | $9.23 | $9.23 | 1,665,283 |
| 2021-12-14 | $8.51 | $8.92 | $8.50 | $8.75 | $8.75 | 1,186,223 |
| 2021-12-13 | $8.40 | $8.96 | $8.38 | $8.61 | $8.61 | 1,463,677 |
| 2021-12-10 | $8.61 | $8.88 | $8.40 | $8.42 | $8.42 | 884,788 |
| 2021-12-09 | $8.60 | $8.94 | $8.53 | $8.58 | $8.58 | 1,180,356 |
| 2021-12-08 | $8.28 | $8.76 | $8.22 | $8.64 | $8.64 | 1,193,130 |
| 2021-12-07 | $8.12 | $8.43 | $7.99 | $8.30 | $8.30 | 833,405 |
| 2021-12-06 | $7.90 | $8.09 | $7.82 | $8.03 | $8.03 | 1,085,197 |
| 2021-12-03 | $8.17 | $8.30 | $7.78 | $8.00 | $8.00 | 1,102,560 |
| 2021-12-02 | $7.88 | $8.27 | $7.82 | $8.23 | $8.23 | 1,206,983 |
| 2021-12-01 | $8.44 | $8.64 | $7.99 | $8.00 | $8.00 | 2,783,257 |
| 2021-11-30 | $7.67 | $8.73 | $7.67 | $8.63 | $8.63 | 4,266,989 |
| 2021-11-29 | $8.20 | $8.20 | $7.63 | $7.70 | $7.70 | 3,528,753 |
| 2021-11-26 | $8.24 | $8.38 | $7.93 | $8.07 | $8.07 | 3,002,719 |
| 2021-11-24 | $8.32 | $8.49 | $8.18 | $8.35 | $8.35 | 4,742,653 |
| 2021-11-23 | $8.57 | $8.66 | $8.09 | $8.31 | $8.31 | 1,716,622 |
| 2021-11-22 | $9.00 | $9.03 | $8.31 | $8.66 | $8.66 | 2,503,806 |
| 2021-11-19 | $8.41 | $8.76 | $8.41 | $8.50 | $8.50 | 819,826 |
| 2021-11-18 | $8.90 | $8.94 | $8.31 | $8.55 | $8.55 | 2,158,740 |
| 2021-11-17 | $9.20 | $9.21 | $8.87 | $8.89 | $8.89 | 1,421,804 |
| 2021-11-16 | $9.16 | $9.31 | $9.03 | $9.17 | $9.17 | 1,055,247 |
| 2021-11-15 | $9.19 | $9.44 | $9.06 | $9.24 | $9.24 | 1,206,681 |
| 2021-11-12 | $9.50 | $9.50 | $9.10 | $9.24 | $9.24 | 2,060,857 |
| 2021-11-11 | $9.58 | $9.70 | $9.09 | $9.45 | $9.45 | 2,875,031 |
| 2021-11-10 | $9.36 | $9.99 | $9.28 | $9.61 | $9.61 | 3,333,431 |
| 2021-11-09 | $10.15 | $10.66 | $9.36 | $9.68 | $9.68 | 4,484,386 |
| 2021-11-08 | $9.08 | $10.33 | $9.05 | $10.17 | $10.17 | 11,922,122 |
| 2021-11-05 | $9.59 | $9.79 | $8.70 | $8.82 | $8.82 | 33,039,095 |
| 2021-11-04 | $37.01 | $37.53 | $35.80 | $36.00 | $36.00 | 782,717 |
| 2021-11-03 | $33.02 | $37.99 | $33.02 | $37.13 | $37.13 | 1,163,729 |
| 2021-11-02 | $34.29 | $35.18 | $33.85 | $35.10 | $35.10 | 672,889 |
| 2021-11-01 | $33.30 | $34.79 | $33.18 | $34.31 | $34.31 | 875,048 |
| 2021-10-29 | $34.42 | $34.99 | $33.29 | $33.39 | $33.39 | 490,520 |
| 2021-10-28 | $33.82 | $34.85 | $33.52 | $34.46 | $34.46 | 481,982 |
| 2021-10-27 | $33.78 | $34.53 | $33.57 | $33.87 | $33.87 | 266,626 |
| 2021-10-26 | $33.99 | $34.75 | $33.63 | $33.89 | $33.89 | 263,256 |
| 2021-10-25 | $34.61 | $34.76 | $33.77 | $34.01 | $34.01 | 220,787 |
| 2021-10-22 | $33.49 | $34.65 | $30.47 | $34.60 | $34.60 | 248,176 |
| 2021-10-21 | $34.41 | $35.00 | $33.80 | $34.04 | $34.04 | 174,460 |
| 2021-10-20 | $33.97 | $34.26 | $33.42 | $34.21 | $34.21 | 264,518 |
| 2021-10-19 | $33.98 | $34.83 | $33.62 | $33.97 | $33.97 | 229,171 |
| 2021-10-18 | $34.30 | $35.19 | $32.94 | $33.89 | $33.89 | 307,403 |
| 2021-10-15 | $34.73 | $35.70 | $34.12 | $34.83 | $34.83 | 322,521 |
| 2021-10-14 | $35.36 | $35.49 | $33.75 | $34.69 | $34.69 | 358,533 |
| 2021-10-13 | $34.57 | $35.86 | $33.86 | $35.24 | $35.24 | 484,948 |
| 2021-10-12 | $32.36 | $34.79 | $32.29 | $34.50 | $34.50 | 476,352 |
| 2021-10-11 | $32.46 | $33.27 | $31.98 | $32.30 | $32.30 | 182,517 |
| 2021-10-08 | $32.01 | $32.85 | $31.34 | $32.32 | $32.32 | 536,640 |
| 2021-10-07 | $30.95 | $32.04 | $30.30 | $32.01 | $32.01 | 534,949 |
| 2021-10-06 | $32.10 | $32.92 | $30.77 | $31.27 | $31.27 | 357,504 |
| 2021-10-05 | $33.12 | $33.85 | $32.05 | $32.71 | $32.71 | 487,744 |
| 2021-10-04 | $33.15 | $34.31 | $33.00 | $33.07 | $33.07 | 362,788 |
| 2021-10-01 | $33.63 | $34.44 | $32.71 | $34.27 | $34.27 | 290,515 |
| 2021-09-30 | $34.34 | $35.87 | $33.81 | $33.98 | $33.98 | 363,059 |
| 2021-09-29 | $33.71 | $33.87 | $32.17 | $33.65 | $33.65 | 286,850 |
| 2021-09-28 | $33.47 | $33.97 | $32.35 | $33.25 | $33.25 | 479,046 |
| 2021-09-27 | $32.90 | $34.27 | $32.81 | $33.93 | $33.93 | 413,237 |
| 2021-09-24 | $33.12 | $33.23 | $31.78 | $32.79 | $32.79 | 278,502 |
| 2021-09-23 | $33.47 | $33.75 | $32.15 | $33.36 | $33.36 | 355,613 |
| 2021-09-22 | $32.26 | $33.50 | $31.50 | $33.20 | $33.20 | 304,756 |
| 2021-09-21 | $31.97 | $32.97 | $31.01 | $31.97 | $31.97 | 358,981 |
| 2021-09-20 | $31.97 | $32.98 | $30.79 | $32.21 | $32.21 | 281,630 |
| 2021-09-17 | $32.12 | $33.56 | $30.74 | $32.98 | $32.98 | 762,440 |
| 2021-09-16 | $30.81 | $31.85 | $29.71 | $31.75 | $31.75 | 606,163 |
| 2021-09-15 | $31.71 | $32.08 | $30.75 | $31.04 | $31.04 | 445,779 |
| 2021-09-14 | $31.96 | $33.15 | $31.24 | $31.79 | $31.79 | 314,357 |
| 2021-09-13 | $32.45 | $33.36 | $31.97 | $32.14 | $32.14 | 359,119 |
| 2021-09-10 | $31.98 | $34.52 | $31.57 | $32.79 | $32.79 | 420,161 |
| 2021-09-09 | $31.20 | $32.17 | $30.25 | $31.72 | $31.72 | 439,581 |
| 2021-09-08 | $32.04 | $32.23 | $30.93 | $31.19 | $31.19 | 162,250 |
| 2021-09-07 | $32.54 | $33.47 | $32.04 | $32.13 | $32.13 | 316,838 |
| 2021-09-03 | $32.50 | $32.84 | $32.03 | $32.22 | $32.22 | 179,613 |
| 2021-09-02 | $32.29 | $32.83 | $31.61 | $32.70 | $32.70 | 241,777 |
| 2021-09-01 | $31.78 | $32.50 | $31.21 | $32.38 | $32.38 | 601,950 |
| 2021-08-31 | $31.73 | $31.73 | $30.82 | $31.50 | $31.50 | 343,233 |
| 2021-08-30 | $30.62 | $31.72 | $30.62 | $31.28 | $31.28 | 368,313 |
| 2021-08-27 | $29.28 | $30.94 | $29.28 | $30.51 | $30.51 | 272,621 |
| 2021-08-26 | $29.95 | $30.45 | $29.43 | $29.50 | $29.50 | 293,205 |
| 2021-08-25 | $28.14 | $29.79 | $28.14 | $29.72 | $29.72 | 293,678 |
| 2021-08-24 | $28.73 | $29.05 | $26.96 | $28.33 | $28.33 | 353,845 |
| 2021-08-23 | $26.98 | $29.29 | $26.87 | $28.61 | $28.61 | 737,491 |
| 2021-08-20 | $26.20 | $27.22 | $26.20 | $26.63 | $26.63 | 692,119 |
| 2021-08-19 | $27.20 | $27.32 | $26.37 | $26.46 | $26.46 | 292,167 |
| 2021-08-18 | $28.08 | $28.21 | $27.11 | $27.20 | $27.20 | 357,353 |
| 2021-08-17 | $26.71 | $28.22 | $26.71 | $28.03 | $28.03 | 254,378 |
| 2021-08-16 | $28.18 | $28.47 | $27.19 | $27.76 | $27.76 | 290,628 |
| 2021-08-13 | $28.76 | $28.98 | $28.24 | $28.30 | $28.30 | 185,881 |
| 2021-08-12 | $29.61 | $30.19 | $28.59 | $28.69 | $28.69 | 200,986 |
| 2021-08-11 | $29.33 | $30.27 | $28.79 | $29.56 | $29.56 | 225,661 |
| 2021-08-10 | $30.66 | $30.66 | $29.26 | $29.53 | $29.53 | 227,551 |
| 2021-08-09 | $31.48 | $31.69 | $30.54 | $30.65 | $30.65 | 306,390 |
| 2021-08-06 | $32.37 | $32.78 | $31.58 | $31.69 | $31.69 | 376,418 |
| 2021-08-05 | $32.53 | $33.37 | $31.94 | $32.53 | $32.53 | 401,538 |
| 2021-08-04 | $28.74 | $33.95 | $28.74 | $32.63 | $32.63 | 1,089,667 |
| 2021-08-03 | $30.85 | $31.26 | $29.05 | $29.52 | $29.52 | 370,077 |
| 2021-08-02 | $30.82 | $31.83 | $30.50 | $30.94 | $30.94 | 812,702 |
| 2021-07-30 | $31.04 | $31.62 | $30.37 | $30.49 | $30.49 | 206,105 |
| 2021-07-29 | $32.20 | $32.51 | $31.00 | $31.06 | $31.06 | 192,476 |
| 2021-07-28 | $32.02 | $32.43 | $31.40 | $32.20 | $32.20 | 341,260 |
| 2021-07-27 | $31.55 | $32.54 | $30.81 | $31.77 | $31.77 | 228,939 |
| 2021-07-26 | $33.06 | $33.26 | $31.76 | $31.92 | $31.92 | 233,606 |
| 2021-07-23 | $33.42 | $33.75 | $32.48 | $33.28 | $33.28 | 130,848 |
| 2021-07-22 | $34.00 | $34.26 | $32.53 | $33.27 | $33.27 | 220,505 |
| 2021-07-21 | $33.70 | $33.89 | $33.08 | $33.69 | $33.69 | 175,697 |
| 2021-07-20 | $33.40 | $34.06 | $33.12 | $33.78 | $33.78 | 244,586 |
| 2021-07-19 | $33.79 | $34.79 | $33.08 | $33.33 | $33.33 | 423,186 |
| 2021-07-16 | $34.03 | $35.13 | $33.66 | $34.06 | $34.06 | 196,407 |
| 2021-07-15 | $33.74 | $33.93 | $33.00 | $33.75 | $33.75 | 190,123 |
| 2021-07-14 | $35.30 | $35.30 | $33.65 | $33.75 | $33.75 | 257,652 |
| 2021-07-13 | $34.86 | $35.46 | $34.66 | $35.00 | $35.00 | 166,747 |
| 2021-07-12 | $34.81 | $35.43 | $34.30 | $35.10 | $35.10 | 172,806 |
| 2021-07-09 | $35.14 | $35.46 | $34.04 | $34.82 | $34.82 | 218,181 |
| 2021-07-08 | $34.13 | $35.81 | $33.87 | $35.10 | $35.10 | 352,654 |
| 2021-07-07 | $35.53 | $36.17 | $34.00 | $34.52 | $34.52 | 411,633 |
| 2021-07-06 | $36.70 | $36.70 | $35.21 | $35.32 | $35.32 | 212,454 |
| 2021-07-02 | $37.32 | $37.32 | $36.26 | $36.45 | $36.45 | 125,060 |
| 2021-07-01 | $36.55 | $37.77 | $35.91 | $37.15 | $37.15 | 264,742 |
| 2021-06-30 | $36.47 | $37.26 | $35.63 | $36.61 | $36.61 | 234,585 |
| 2021-06-29 | $37.13 | $37.50 | $35.85 | $36.67 | $36.67 | 350,975 |
| 2021-06-28 | $38.57 | $38.91 | $36.69 | $37.05 | $37.05 | 238,726 |
| 2021-06-25 | $36.17 | $38.24 | $35.81 | $38.16 | $38.16 | 971,701 |
| 2021-06-24 | $36.27 | $36.48 | $35.40 | $35.95 | $35.95 | 481,545 |
| 2021-06-23 | $35.70 | $36.35 | $35.61 | $35.86 | $35.86 | 396,162 |
| 2021-06-22 | $37.18 | $37.31 | $35.74 | $35.99 | $35.99 | 563,450 |
| 2021-06-21 | $36.89 | $37.92 | $36.25 | $37.17 | $37.17 | 380,247 |
| 2021-06-18 | $36.73 | $38.02 | $35.91 | $37.36 | $37.36 | 1,006,963 |
| 2021-06-17 | $36.64 | $37.18 | $36.00 | $36.84 | $36.84 | 276,002 |
| 2021-06-16 | $35.91 | $37.10 | $35.91 | $36.97 | $36.97 | 344,015 |
| 2021-06-15 | $35.95 | $36.15 | $35.01 | $35.88 | $35.88 | 319,456 |
| 2021-06-14 | $35.80 | $36.35 | $35.30 | $36.06 | $36.06 | 358,959 |
| 2021-06-11 | $34.09 | $35.50 | $33.91 | $35.42 | $35.42 | 357,075 |
| 2021-06-10 | $33.83 | $34.44 | $33.54 | $34.27 | $34.27 | 378,552 |
| 2021-06-09 | $34.04 | $34.63 | $33.51 | $33.87 | $33.87 | 298,338 |
| 2021-06-08 | $34.71 | $34.89 | $33.72 | $33.85 | $33.85 | 548,172 |
| 2021-06-07 | $33.07 | $34.76 | $32.59 | $34.29 | $34.29 | 548,122 |
| 2021-06-04 | $33.02 | $33.86 | $32.76 | $32.91 | $32.91 | 238,461 |
| 2021-06-03 | $33.02 | $33.33 | $32.56 | $33.05 | $33.05 | 426,903 |
| 2021-06-02 | $33.45 | $34.00 | $32.54 | $33.04 | $33.04 | 475,103 |
| 2021-06-01 | $33.80 | $33.96 | $33.24 | $33.56 | $33.56 | 308,581 |
| 2021-05-28 | $33.92 | $34.89 | $33.72 | $33.74 | $33.74 | 341,175 |
| 2021-05-27 | $33.63 | $34.26 | $33.17 | $33.99 | $33.99 | 306,178 |
| 2021-05-26 | $33.24 | $34.00 | $33.03 | $33.64 | $33.64 | 428,300 |
| 2021-05-25 | $32.81 | $34.43 | $32.43 | $33.35 | $33.35 | 414,108 |
| 2021-05-24 | $33.22 | $33.22 | $32.00 | $32.82 | $32.82 | 666,688 |
| 2021-05-21 | $33.61 | $33.61 | $32.87 | $33.03 | $33.03 | 482,829 |
| 2021-05-20 | $33.56 | $34.12 | $32.74 | $33.47 | $33.47 | 472,584 |
| 2021-05-19 | $32.94 | $33.15 | $32.17 | $32.94 | $32.94 | 522,895 |
| 2021-05-18 | $34.52 | $35.11 | $33.36 | $33.40 | $33.40 | 288,465 |
| 2021-05-17 | $34.25 | $35.17 | $34.03 | $34.52 | $34.52 | 278,101 |
| 2021-05-14 | $32.55 | $34.88 | $31.90 | $34.59 | $34.59 | 484,324 |
| 2021-05-13 | $33.17 | $33.84 | $31.77 | $32.73 | $32.73 | 488,261 |
| 2021-05-12 | $33.03 | $34.07 | $32.90 | $33.01 | $33.01 | 406,371 |
| 2021-05-11 | $32.26 | $34.40 | $32.26 | $33.53 | $33.53 | 444,890 |
| 2021-05-10 | $33.90 | $34.17 | $32.36 | $32.91 | $32.91 | 535,631 |
| 2021-05-07 | $35.07 | $35.77 | $34.21 | $34.33 | $34.33 | 597,559 |
| 2021-05-06 | $37.45 | $37.50 | $33.55 | $34.54 | $34.54 | 1,355,837 |
| 2021-05-05 | $41.72 | $42.46 | $36.05 | $37.02 | $37.02 | 1,784,004 |
| 2021-05-04 | $45.59 | $45.80 | $42.82 | $43.29 | $43.29 | 429,809 |
| 2021-05-03 | $46.97 | $47.39 | $45.60 | $45.77 | $45.77 | 223,111 |
| 2021-04-30 | $46.72 | $47.41 | $46.09 | $46.37 | $46.37 | 272,158 |
| 2021-04-29 | $47.99 | $47.99 | $46.34 | $46.78 | $46.78 | 227,936 |
| 2021-04-28 | $45.72 | $48.02 | $45.18 | $47.47 | $47.47 | 295,342 |
| 2021-04-27 | $47.75 | $47.97 | $46.08 | $46.21 | $46.21 | 234,638 |
| 2021-04-26 | $46.27 | $48.27 | $45.81 | $47.95 | $47.95 | 386,466 |
| 2021-04-23 | $47.56 | $47.92 | $45.15 | $46.21 | $46.21 | 311,732 |
| 2021-04-22 | $45.78 | $48.09 | $45.32 | $47.53 | $47.53 | 471,526 |
| 2021-04-21 | $46.05 | $46.69 | $45.01 | $46.00 | $46.00 | 412,560 |
| 2021-04-20 | $45.15 | $46.17 | $44.64 | $45.90 | $45.90 | 576,248 |
| 2021-04-19 | $47.00 | $47.03 | $44.41 | $45.20 | $45.20 | 524,833 |
| 2021-04-16 | $47.40 | $47.54 | $45.02 | $47.00 | $47.00 | 414,516 |
| 2021-04-15 | $45.92 | $47.48 | $45.92 | $47.23 | $47.23 | 293,656 |
| 2021-04-14 | $43.70 | $46.83 | $43.52 | $45.96 | $45.96 | 246,079 |
| 2021-04-13 | $44.45 | $45.10 | $43.00 | $43.44 | $43.44 | 405,369 |
| 2021-04-12 | $43.91 | $44.39 | $43.00 | $44.05 | $44.05 | 375,904 |
| 2021-04-09 | $44.18 | $44.18 | $43.11 | $43.81 | $43.81 | 232,071 |
| 2021-04-08 | $44.27 | $45.00 | $43.06 | $44.41 | $44.41 | 235,525 |
| 2021-04-07 | $44.26 | $45.24 | $43.42 | $43.70 | $43.70 | 314,429 |
| 2021-04-06 | $45.81 | $46.45 | $44.31 | $44.49 | $44.49 | 168,974 |
| 2021-04-05 | $46.33 | $47.38 | $45.47 | $46.04 | $46.04 | 203,819 |
| 2021-04-01 | $45.29 | $46.94 | $44.30 | $46.03 | $46.03 | 344,068 |
| 2021-03-31 | $42.82 | $45.48 | $42.38 | $44.84 | $44.84 | 542,980 |
| 2021-03-30 | $40.07 | $42.05 | $39.42 | $41.53 | $41.53 | 335,641 |
| 2021-03-29 | $43.37 | $43.37 | $39.96 | $40.40 | $40.40 | 393,926 |
| 2021-03-26 | $43.81 | $44.72 | $42.43 | $43.78 | $43.78 | 288,123 |
| 2021-03-25 | $42.58 | $43.90 | $41.44 | $43.69 | $43.69 | 291,567 |
| 2021-03-24 | $43.81 | $44.72 | $42.77 | $42.95 | $42.95 | 483,965 |
| 2021-03-23 | $45.08 | $45.41 | $43.01 | $43.58 | $43.58 | 560,360 |
| 2021-03-22 | $46.23 | $46.96 | $44.17 | $45.52 | $45.52 | 317,931 |
| 2021-03-19 | $42.73 | $46.51 | $42.73 | $46.21 | $46.21 | 930,625 |
| 2021-03-18 | $43.43 | $44.37 | $42.36 | $42.49 | $42.49 | 388,693 |
| 2021-03-17 | $41.79 | $44.37 | $41.79 | $43.96 | $43.96 | 299,041 |
| 2021-03-16 | $42.75 | $43.58 | $41.26 | $42.19 | $42.19 | 216,030 |
| 2021-03-15 | $42.87 | $43.53 | $42.00 | $42.74 | $42.74 | 186,248 |
| 2021-03-12 | $43.46 | $43.78 | $41.86 | $43.12 | $43.12 | 287,806 |
| 2021-03-11 | $42.17 | $43.51 | $41.58 | $43.47 | $43.47 | 662,414 |
| 2021-03-10 | $42.40 | $42.77 | $40.70 | $41.53 | $41.53 | 289,517 |
| 2021-03-09 | $40.91 | $42.48 | $40.56 | $41.77 | $41.77 | 259,019 |
| 2021-03-08 | $43.07 | $43.19 | $40.18 | $40.39 | $40.39 | 551,235 |
| 2021-03-05 | $42.96 | $43.15 | $40.35 | $42.79 | $42.79 | 539,301 |
| 2021-03-04 | $44.27 | $45.50 | $42.64 | $42.96 | $42.96 | 762,912 |
| 2021-03-03 | $44.31 | $45.52 | $43.25 | $44.31 | $44.31 | 446,937 |
| 2021-03-02 | $43.87 | $44.87 | $43.00 | $44.31 | $44.31 | 347,350 |
| 2021-03-01 | $44.69 | $45.89 | $43.46 | $43.97 | $43.97 | 238,826 |
| 2021-02-26 | $43.14 | $44.48 | $41.87 | $43.78 | $43.78 | 342,957 |
| 2021-02-25 | $42.95 | $43.48 | $41.22 | $42.59 | $42.59 | 421,922 |
| 2021-02-24 | $43.61 | $44.02 | $42.87 | $43.24 | $43.24 | 311,035 |
| 2021-02-23 | $43.00 | $45.24 | $42.40 | $43.84 | $43.84 | 677,579 |
| 2021-02-22 | $44.10 | $44.72 | $43.32 | $43.55 | $43.55 | 611,505 |
| 2021-02-19 | $45.42 | $46.20 | $44.14 | $44.46 | $44.46 | 399,213 |
| 2021-02-18 | $45.88 | $46.68 | $44.79 | $45.42 | $45.42 | 508,361 |
| 2021-02-17 | $47.08 | $47.92 | $45.97 | $46.40 | $46.40 | 532,203 |
| 2021-02-16 | $49.02 | $50.35 | $47.48 | $47.79 | $47.79 | 555,003 |
| 2021-02-12 | $49.96 | $51.48 | $48.60 | $48.91 | $48.91 | 669,363 |
| 2021-02-11 | $50.17 | $51.86 | $49.22 | $49.73 | $49.73 | 687,410 |
| 2021-02-10 | $52.35 | $52.35 | $49.00 | $50.06 | $50.06 | 1,219,947 |
| 2021-02-09 | $49.28 | $49.86 | $47.88 | $48.32 | $48.32 | 351,736 |
| 2021-02-08 | $51.61 | $52.42 | $49.13 | $49.50 | $49.50 | 610,170 |
| 2021-02-05 | $51.97 | $52.43 | $50.71 | $51.36 | $51.36 | 434,229 |
| 2021-02-04 | $48.39 | $51.86 | $47.65 | $51.66 | $51.66 | 528,906 |
| 2021-02-03 | $49.22 | $50.02 | $47.14 | $47.41 | $47.41 | 351,259 |
| 2021-02-02 | $46.57 | $49.43 | $46.30 | $49.28 | $49.28 | 506,079 |
| 2021-02-01 | $44.67 | $46.03 | $43.73 | $45.86 | $45.86 | 333,563 |
| 2021-01-29 | $44.64 | $45.91 | $43.26 | $44.20 | $44.20 | 447,940 |
| 2021-01-28 | $43.15 | $45.45 | $42.59 | $44.64 | $44.64 | 530,248 |
| 2021-01-27 | $45.21 | $45.21 | $42.25 | $42.57 | $42.57 | 925,531 |
| 2021-01-26 | $48.12 | $48.20 | $45.77 | $46.03 | $46.03 | 398,805 |
| 2021-01-25 | $46.97 | $49.24 | $46.60 | $48.07 | $48.07 | 773,853 |
| 2021-01-22 | $46.89 | $47.38 | $46.38 | $46.76 | $46.76 | 493,333 |
| 2021-01-21 | $50.39 | $50.47 | $47.23 | $47.24 | $47.24 | 359,311 |
| 2021-01-20 | $49.93 | $50.59 | $49.00 | $50.16 | $50.16 | 418,461 |
| 2021-01-19 | $50.46 | $51.21 | $49.00 | $49.46 | $49.46 | 373,312 |
| 2021-01-15 | $50.87 | $51.75 | $49.69 | $50.07 | $50.07 | 485,345 |
| 2021-01-14 | $52.26 | $52.67 | $51.00 | $51.17 | $51.17 | 674,841 |
| 2021-01-13 | $52.71 | $52.72 | $51.52 | $51.64 | $51.64 | 208,335 |
| 2021-01-12 | $53.77 | $54.86 | $51.87 | $52.44 | $52.44 | 256,983 |
| 2021-01-11 | $56.24 | $56.89 | $53.12 | $53.64 | $53.64 | 264,220 |
| 2021-01-08 | $55.76 | $57.99 | $55.18 | $56.24 | $56.24 | 398,431 |
| 2021-01-07 | $53.85 | $55.68 | $53.85 | $55.61 | $55.61 | 231,024 |
| 2021-01-06 | $53.81 | $55.41 | $52.13 | $53.97 | $53.97 | 453,187 |
| 2021-01-05 | $56.16 | $57.55 | $53.60 | $53.80 | $53.80 | 326,159 |
| 2021-01-04 | $56.93 | $57.79 | $54.84 | $56.73 | $56.73 | 451,104 |
| 2020-12-31 | $58.12 | $58.12 | $56.21 | $57.07 | $57.07 | 255,866 |
| 2020-12-30 | $55.45 | $58.63 | $55.45 | $58.19 | $58.19 | 220,621 |
| 2020-12-29 | $57.78 | $58.59 | $55.14 | $55.44 | $55.44 | 212,100 |
| 2020-12-28 | $59.40 | $59.71 | $57.52 | $57.58 | $57.58 | 273,101 |
| 2020-12-24 | $59.16 | $60.21 | $58.69 | $58.88 | $58.88 | 91,651 |
| 2020-12-23 | $61.52 | $61.59 | $59.07 | $59.09 | $59.09 | 245,019 |
| 2020-12-22 | $56.86 | $61.92 | $56.69 | $61.08 | $61.08 | 397,878 |
| 2020-12-21 | $54.02 | $56.70 | $53.62 | $56.70 | $56.70 | 441,769 |
| 2020-12-18 | $56.24 | $56.66 | $54.01 | $54.86 | $54.86 | 948,942 |
| 2020-12-17 | $55.90 | $57.65 | $55.27 | $55.78 | $55.78 | 282,398 |
| 2020-12-16 | $56.87 | $56.87 | $55.36 | $55.74 | $55.74 | 323,962 |
| 2020-12-15 | $57.53 | $57.53 | $54.96 | $56.40 | $56.40 | 319,175 |
| 2020-12-14 | $56.56 | $58.91 | $55.26 | $56.98 | $56.98 | 646,654 |
| 2020-12-11 | $55.71 | $56.18 | $54.50 | $55.25 | $55.25 | 302,673 |
| 2020-12-10 | $56.05 | $56.94 | $55.17 | $55.91 | $55.91 | 338,161 |
| 2020-12-09 | $58.49 | $58.87 | $54.62 | $56.28 | $56.28 | 401,418 |
| 2020-12-08 | $55.75 | $57.98 | $54.58 | $57.92 | $57.92 | 512,410 |
| 2020-12-07 | $56.00 | $57.01 | $54.94 | $55.86 | $55.86 | 360,265 |
| 2020-12-04 | $58.00 | $58.02 | $56.88 | $57.31 | $57.31 | 364,735 |
| 2020-12-03 | $57.92 | $58.48 | $56.86 | $57.68 | $57.68 | 510,121 |
| 2020-12-02 | $59.92 | $59.92 | $56.75 | $56.85 | $56.85 | 298,768 |
| 2020-12-01 | $62.00 | $62.94 | $59.71 | $60.04 | $60.04 | 349,800 |
| 2020-11-30 | $62.72 | $62.97 | $60.61 | $61.80 | $61.80 | 275,518 |
| 2020-11-27 | $62.00 | $62.44 | $61.37 | $62.35 | $62.35 | 169,590 |
| 2020-11-25 | $61.75 | $62.36 | $61.27 | $61.80 | $61.80 | 270,520 |
| 2020-11-24 | $62.00 | $62.76 | $60.89 | $61.75 | $61.75 | 393,686 |
| 2020-11-23 | $62.84 | $64.33 | $61.50 | $61.67 | $61.67 | 334,394 |
| 2020-11-20 | $63.19 | $63.20 | $60.80 | $62.12 | $62.12 | 330,932 |
| 2020-11-19 | $65.59 | $66.03 | $63.73 | $63.99 | $63.99 | 473,411 |
| 2020-11-18 | $66.64 | $66.64 | $65.02 | $65.12 | $65.12 | 288,462 |
| 2020-11-17 | $65.99 | $66.64 | $63.68 | $65.97 | $65.97 | 273,633 |
| 2020-11-16 | $66.35 | $68.40 | $65.01 | $66.18 | $66.18 | 408,483 |
| 2020-11-13 | $63.70 | $66.07 | $63.70 | $65.09 | $65.09 | 303,741 |
| 2020-11-12 | $64.00 | $66.16 | $62.60 | $65.22 | $65.22 | 464,303 |
| 2020-11-11 | $64.63 | $65.18 | $61.46 | $65.15 | $65.15 | 229,355 |
| 2020-11-10 | $65.84 | $65.84 | $62.58 | $63.85 | $63.85 | 382,098 |
| 2020-11-09 | $64.05 | $65.70 | $61.88 | $64.88 | $64.88 | 406,675 |
| 2020-11-06 | $61.40 | $65.83 | $60.05 | $60.39 | $60.39 | 545,390 |
| 2020-11-05 | $64.81 | $65.45 | $62.15 | $64.94 | $64.94 | 252,707 |
| 2020-11-04 | $60.67 | $65.90 | $60.67 | $64.51 | $64.51 | 430,532 |
| 2020-11-03 | $58.99 | $61.21 | $57.27 | $60.66 | $60.66 | 256,540 |
| 2020-11-02 | $58.79 | $58.84 | $56.53 | $57.92 | $57.92 | 197,833 |
| 2020-10-30 | $58.74 | $58.86 | $56.85 | $58.07 | $58.07 | 191,970 |
| 2020-10-29 | $57.78 | $59.39 | $56.10 | $58.97 | $58.97 | 248,706 |
| 2020-10-28 | $59.96 | $60.01 | $58.01 | $58.11 | $58.11 | 225,295 |
| 2020-10-27 | $62.83 | $62.83 | $60.94 | $61.00 | $61.00 | 317,215 |
| 2020-10-26 | $62.92 | $63.38 | $61.52 | $62.73 | $62.73 | 347,234 |
| 2020-10-23 | $64.04 | $64.94 | $62.63 | $64.06 | $64.06 | 243,405 |
| 2020-10-22 | $60.32 | $64.18 | $60.32 | $63.49 | $63.49 | 280,313 |
| 2020-10-21 | $59.43 | $62.26 | $58.29 | $60.20 | $60.20 | 239,083 |
| 2020-10-20 | $59.39 | $59.82 | $58.50 | $59.35 | $59.35 | 284,966 |
| 2020-10-19 | $59.19 | $60.59 | $58.22 | $58.86 | $58.86 | 413,873 |
| 2020-10-16 | $56.21 | $59.95 | $54.77 | $58.91 | $58.91 | 357,705 |
| 2020-10-15 | $55.15 | $56.34 | $53.15 | $56.15 | $56.15 | 253,652 |
| 2020-10-14 | $57.86 | $58.00 | $55.33 | $56.04 | $56.04 | 198,730 |
| 2020-10-13 | $55.76 | $58.13 | $54.61 | $57.56 | $57.56 | 584,911 |
| 2020-10-12 | $53.59 | $56.39 | $53.32 | $55.89 | $55.89 | 290,937 |
| 2020-10-09 | $55.73 | $56.00 | $53.10 | $53.46 | $53.46 | 295,697 |
| 2020-10-08 | $58.00 | $58.00 | $55.00 | $55.17 | $55.17 | 274,208 |
| 2020-10-07 | $56.77 | $58.00 | $55.76 | $57.42 | $57.42 | 410,973 |
| 2020-10-06 | $55.54 | $57.87 | $54.42 | $56.20 | $56.20 | 427,473 |
| 2020-10-05 | $52.54 | $55.78 | $51.83 | $55.55 | $55.55 | 489,632 |
| 2020-10-02 | $51.15 | $52.68 | $50.86 | $51.77 | $51.77 | 328,517 |
| 2020-10-01 | $51.99 | $52.40 | $50.57 | $52.35 | $52.35 | 743,260 |
| 2020-09-30 | $49.96 | $51.36 | $49.24 | $51.30 | $51.30 | 412,367 |
| 2020-09-29 | $50.00 | $50.01 | $48.65 | $49.55 | $49.55 | 445,223 |
| 2020-09-28 | $49.97 | $50.82 | $48.77 | $49.91 | $49.91 | 251,669 |
| 2020-09-25 | $47.75 | $49.79 | $47.25 | $49.66 | $49.66 | 324,994 |
| 2020-09-24 | $50.55 | $50.55 | $47.22 | $48.04 | $48.04 | 321,046 |
| 2020-09-23 | $52.07 | $53.05 | $50.89 | $50.97 | $50.97 | 298,032 |
| 2020-09-22 | $52.45 | $52.45 | $49.52 | $52.01 | $52.01 | 310,429 |
| 2020-09-21 | $54.88 | $54.89 | $52.02 | $52.35 | $52.35 | 402,916 |
| 2020-09-18 | $53.90 | $56.17 | $52.77 | $56.07 | $56.07 | 1,327,034 |
| 2020-09-17 | $50.83 | $53.19 | $50.47 | $52.57 | $52.57 | 262,955 |
| 2020-09-16 | $51.97 | $52.41 | $50.17 | $51.65 | $51.65 | 328,019 |
| 2020-09-15 | $50.00 | $51.65 | $49.39 | $51.49 | $51.49 | 462,115 |
| 2020-09-14 | $46.65 | $50.10 | $46.65 | $50.06 | $50.06 | 763,353 |
| 2020-09-11 | $44.24 | $45.09 | $44.02 | $44.87 | $44.87 | 395,226 |
| 2020-09-10 | $47.27 | $49.44 | $44.17 | $44.18 | $44.18 | 686,932 |
| 2020-09-09 | $46.41 | $47.32 | $45.81 | $46.82 | $46.82 | 217,356 |
| 2020-09-08 | $44.40 | $46.98 | $43.91 | $46.04 | $46.04 | 376,468 |
| 2020-09-04 | $44.46 | $46.49 | $43.25 | $45.59 | $45.59 | 356,713 |
| 2020-09-03 | $45.79 | $46.07 | $44.10 | $44.22 | $44.22 | 291,746 |
| 2020-09-02 | $45.79 | $46.07 | $44.85 | $45.84 | $45.84 | 240,488 |
| 2020-09-01 | $44.99 | $45.69 | $44.15 | $45.36 | $45.36 | 297,486 |
| 2020-08-31 | $45.05 | $45.32 | $44.30 | $45.01 | $45.01 | 285,233 |
| 2020-08-28 | $44.62 | $45.04 | $44.01 | $44.74 | $44.74 | 248,941 |
| 2020-08-27 | $44.63 | $44.97 | $43.96 | $44.51 | $44.51 | 153,785 |
| 2020-08-26 | $45.23 | $45.74 | $44.26 | $44.63 | $44.63 | 258,002 |
| 2020-08-25 | $44.34 | $45.79 | $43.80 | $45.34 | $45.34 | 239,612 |
| 2020-08-24 | $44.10 | $44.19 | $43.00 | $43.95 | $43.95 | 405,484 |
| 2020-08-21 | $43.74 | $44.11 | $43.02 | $43.80 | $43.80 | 237,644 |
| 2020-08-20 | $43.79 | $44.48 | $43.62 | $44.01 | $44.01 | 191,876 |
| 2020-08-19 | $44.57 | $44.92 | $43.47 | $44.03 | $44.03 | 228,987 |
| 2020-08-18 | $46.81 | $46.81 | $44.52 | $44.61 | $44.61 | 258,243 |
| 2020-08-17 | $45.22 | $46.74 | $45.13 | $46.34 | $46.34 | 229,557 |
| 2020-08-14 | $47.36 | $47.36 | $44.68 | $45.27 | $45.27 | 248,635 |
| 2020-08-13 | $47.04 | $48.13 | $46.89 | $47.25 | $47.25 | 178,670 |
| 2020-08-12 | $47.23 | $48.37 | $46.52 | $46.90 | $46.90 | 403,193 |
| 2020-08-11 | $48.10 | $48.74 | $46.44 | $46.82 | $46.82 | 249,168 |
| 2020-08-10 | $48.89 | $49.11 | $47.19 | $47.88 | $47.88 | 213,155 |
| 2020-08-07 | $47.79 | $49.26 | $47.54 | $48.91 | $48.91 | 366,294 |
| 2020-08-06 | $48.30 | $49.20 | $45.66 | $47.90 | $47.90 | 344,366 |
| 2020-08-05 | $49.59 | $50.33 | $47.52 | $48.40 | $48.40 | 615,846 |
| 2020-08-04 | $48.99 | $49.07 | $47.51 | $48.53 | $48.53 | 328,096 |
| 2020-08-03 | $47.77 | $49.59 | $46.74 | $49.46 | $49.46 | 469,296 |
| 2020-07-31 | $46.63 | $47.21 | $45.53 | $46.37 | $46.37 | 618,858 |
| 2020-07-30 | $45.54 | $47.48 | $45.07 | $46.79 | $46.79 | 253,192 |
| 2020-07-29 | $47.17 | $47.39 | $44.30 | $46.07 | $46.07 | 552,661 |
| 2020-07-28 | $49.19 | $49.55 | $46.75 | $46.86 | $46.86 | 487,885 |
| 2020-07-27 | $47.82 | $49.45 | $47.47 | $49.24 | $49.24 | 269,558 |
| 2020-07-24 | $48.16 | $48.93 | $46.81 | $47.75 | $47.75 | 304,137 |
| 2020-07-23 | $49.83 | $51.09 | $48.59 | $48.86 | $48.86 | 213,317 |
| 2020-07-22 | $49.79 | $50.39 | $49.14 | $49.65 | $49.65 | 210,520 |
| 2020-07-21 | $53.54 | $53.54 | $49.48 | $49.89 | $49.89 | 349,833 |
| 2020-07-20 | $51.85 | $53.25 | $50.77 | $52.99 | $52.99 | 326,407 |
| 2020-07-17 | $53.12 | $53.36 | $51.87 | $51.88 | $51.88 | 305,900 |
| 2020-07-16 | $52.86 | $53.64 | $51.39 | $53.32 | $53.32 | 576,200 |
| 2020-07-15 | $53.39 | $53.83 | $51.08 | $53.41 | $53.41 | 342,400 |
| 2020-07-14 | $52.39 | $52.77 | $50.37 | $52.46 | $52.46 | 363,100 |
| 2020-07-13 | $54.63 | $56.48 | $52.06 | $52.23 | $52.23 | 392,400 |
| 2020-07-10 | $54.26 | $54.86 | $53.60 | $54.24 | $54.24 | 282,100 |
| 2020-07-09 | $56.95 | $57.58 | $53.74 | $54.73 | $54.73 | 292,000 |
| 2020-07-08 | $55.00 | $56.99 | $53.55 | $56.80 | $56.80 | 350,800 |
| 2020-07-07 | $55.60 | $57.24 | $54.55 | $54.90 | $54.90 | 673,900 |
| 2020-07-06 | $56.80 | $57.98 | $54.05 | $55.07 | $55.07 | 469,900 |
| 2020-07-02 | $58.60 | $58.64 | $55.42 | $56.71 | $56.71 | 332,000 |
| 2020-07-01 | $59.72 | $60.73 | $57.57 | $58.16 | $58.16 | 521,300 |
| 2020-06-30 | $58.13 | $59.89 | $57.70 | $59.72 | $59.72 | 404,000 |
| 2020-06-29 | $57.26 | $59.89 | $56.42 | $58.53 | $58.53 | 407,000 |
| 2020-06-26 | $61.72 | $62.19 | $56.50 | $57.14 | $57.14 | 2,809,509 |
| 2020-06-25 | $63.16 | $64.43 | $60.35 | $62.17 | $62.17 | 692,205 |
| 2020-06-24 | $64.20 | $65.01 | $62.00 | $63.64 | $63.64 | 494,374 |
| 2020-06-23 | $65.00 | $66.12 | $63.29 | $64.22 | $64.22 | 721,799 |
| 2020-06-22 | $62.52 | $65.58 | $61.91 | $65.03 | $65.03 | 708,645 |
| 2020-06-19 | $61.04 | $63.91 | $59.85 | $62.72 | $62.72 | 1,226,898 |
| 2020-06-18 | $61.55 | $62.35 | $59.38 | $60.21 | $60.21 | 493,123 |
| 2020-06-17 | $59.76 | $62.27 | $59.29 | $61.84 | $61.84 | 681,142 |
| 2020-06-16 | $59.80 | $60.35 | $57.81 | $59.50 | $59.50 | 364,430 |
| 2020-06-15 | $52.97 | $58.76 | $52.51 | $58.64 | $58.64 | 484,603 |
| 2020-06-12 | $53.87 | $55.18 | $52.34 | $54.24 | $54.24 | 379,813 |
| 2020-06-11 | $54.73 | $55.31 | $52.49 | $52.55 | $52.55 | 372,133 |
| 2020-06-10 | $56.58 | $57.76 | $55.97 | $56.46 | $56.46 | 314,842 |
| 2020-06-09 | $55.53 | $57.72 | $55.03 | $56.30 | $56.30 | 263,738 |
| 2020-06-08 | $55.52 | $58.45 | $54.76 | $55.94 | $55.94 | 396,325 |
| 2020-06-05 | $55.12 | $56.46 | $54.06 | $55.19 | $55.19 | 542,121 |
| 2020-06-04 | $56.28 | $57.72 | $53.27 | $53.69 | $53.69 | 385,634 |
| 2020-06-03 | $59.80 | $60.00 | $56.67 | $56.79 | $56.79 | 319,217 |
| 2020-06-02 | $60.78 | $60.78 | $55.98 | $59.32 | $59.32 | 450,245 |
| 2020-06-01 | $58.71 | $61.04 | $58.41 | $60.70 | $60.70 | 423,262 |
| 2020-05-29 | $57.16 | $58.83 | $55.26 | $58.57 | $58.57 | 647,059 |
| 2020-05-28 | $58.64 | $59.96 | $56.92 | $57.00 | $57.00 | 229,273 |
| 2020-05-27 | $59.26 | $59.52 | $55.84 | $58.64 | $58.64 | 329,944 |
| 2020-05-26 | $60.98 | $61.84 | $58.41 | $58.77 | $58.77 | 289,514 |
| 2020-05-22 | $59.31 | $60.37 | $57.81 | $59.23 | $59.23 | 272,320 |
| 2020-05-21 | $57.18 | $60.56 | $56.88 | $59.68 | $59.68 | 404,420 |
| 2020-05-20 | $57.00 | $58.49 | $55.61 | $57.97 | $57.97 | 321,947 |
| 2020-05-19 | $56.42 | $57.87 | $55.09 | $56.45 | $56.45 | 352,429 |
| 2020-05-18 | $55.00 | $57.19 | $53.43 | $55.27 | $55.27 | 704,409 |
| 2020-05-15 | $48.22 | $51.84 | $47.34 | $51.74 | $51.74 | 319,360 |
| 2020-05-14 | $47.71 | $48.67 | $46.06 | $48.47 | $48.47 | 338,265 |
| 2020-05-13 | $52.09 | $53.00 | $47.74 | $48.44 | $48.44 | 402,427 |
| 2020-05-12 | $55.50 | $56.37 | $51.62 | $51.74 | $51.74 | 795,635 |
| 2020-05-11 | $54.49 | $56.12 | $54.22 | $55.50 | $55.50 | 864,134 |
| 2020-05-08 | $55.64 | $56.13 | $53.90 | $54.71 | $54.71 | 325,800 |
| 2020-05-07 | $55.42 | $56.40 | $54.22 | $55.10 | $55.10 | 455,073 |
| 2020-05-06 | $57.55 | $57.98 | $54.70 | $55.29 | $55.29 | 628,650 |
| 2020-05-05 | $57.49 | $59.68 | $56.51 | $57.15 | $57.15 | 481,673 |
| 2020-05-04 | $52.38 | $56.74 | $52.11 | $56.26 | $56.26 | 488,174 |
| 2020-05-01 | $56.13 | $57.99 | $51.54 | $52.37 | $52.37 | 663,919 |
| 2020-04-30 | $56.43 | $58.63 | $55.85 | $57.98 | $57.98 | 674,647 |
| 2020-04-29 | $58.24 | $58.72 | $56.22 | $57.64 | $57.64 | 679,891 |
| 2020-04-28 | $58.00 | $59.00 | $54.48 | $56.20 | $56.20 | 1,820,014 |
| 2020-04-27 | $48.83 | $49.96 | $48.11 | $48.40 | $48.40 | 231,382 |
| 2020-04-24 | $45.98 | $48.45 | $44.91 | $48.02 | $48.02 | 392,397 |
| 2020-04-23 | $47.27 | $48.12 | $44.84 | $45.47 | $45.47 | 456,110 |
| 2020-04-22 | $47.07 | $47.92 | $45.31 | $46.83 | $46.83 | 262,810 |
| 2020-04-21 | $48.77 | $49.89 | $45.97 | $46.39 | $46.39 | 419,847 |
| 2020-04-20 | $45.52 | $50.38 | $45.52 | $49.36 | $49.36 | 483,202 |
| 2020-04-17 | $44.72 | $47.26 | $44.18 | $47.13 | $47.13 | 649,104 |
| 2020-04-16 | $44.14 | $44.78 | $41.00 | $43.40 | $43.40 | 457,461 |
| 2020-04-15 | $45.21 | $46.04 | $42.52 | $43.62 | $43.62 | 477,712 |
| 2020-04-14 | $45.89 | $46.84 | $44.19 | $46.25 | $46.25 | 489,218 |
| 2020-04-13 | $43.30 | $45.36 | $43.30 | $44.66 | $44.66 | 341,364 |
| 2020-04-09 | $45.12 | $46.75 | $42.37 | $43.32 | $43.32 | 382,436 |
| 2020-04-08 | $44.44 | $45.26 | $43.16 | $44.54 | $44.54 | 712,385 |
| 2020-04-07 | $42.95 | $46.41 | $42.92 | $43.52 | $43.52 | 681,234 |
| 2020-04-06 | $38.75 | $42.54 | $38.28 | $42.24 | $42.24 | 459,925 |
| 2020-04-03 | $37.34 | $40.94 | $36.20 | $37.05 | $37.05 | 296,674 |
| 2020-04-02 | $36.79 | $40.12 | $36.14 | $37.78 | $37.78 | 370,705 |
| 2020-04-01 | $40.01 | $40.77 | $36.76 | $37.35 | $37.35 | 595,839 |
| 2020-03-31 | $41.46 | $42.01 | $40.09 | $41.17 | $41.17 | 564,479 |
| 2020-03-30 | $42.94 | $43.17 | $40.77 | $41.90 | $41.90 | 431,688 |
| 2020-03-27 | $42.60 | $43.78 | $41.82 | $41.85 | $41.85 | 370,605 |
| 2020-03-26 | $41.25 | $45.27 | $41.25 | $44.35 | $44.35 | 522,735 |
| 2020-03-25 | $39.38 | $42.33 | $38.11 | $41.34 | $41.34 | 745,127 |
| 2020-03-24 | $37.94 | $39.88 | $37.69 | $39.35 | $39.35 | 1,344,325 |
| 2020-03-23 | $37.65 | $38.06 | $34.80 | $36.51 | $36.51 | 666,370 |
| 2020-03-20 | $38.44 | $39.74 | $36.07 | $37.16 | $37.16 | 948,493 |
| 2020-03-19 | $36.73 | $40.74 | $35.34 | $38.44 | $38.44 | 748,264 |
| 2020-03-18 | $33.31 | $38.47 | $33.31 | $36.88 | $36.88 | 1,081,165 |
| 2020-03-17 | $34.07 | $38.37 | $33.62 | $35.65 | $35.65 | 1,209,061 |
| 2020-03-16 | $36.02 | $39.35 | $33.10 | $33.63 | $33.63 | 951,832 |
| 2020-03-13 | $41.80 | $44.04 | $36.33 | $41.54 | $41.54 | 1,008,124 |
| 2020-03-12 | $40.98 | $42.06 | $38.78 | $39.42 | $39.42 | 1,028,965 |
| 2020-03-11 | $48.34 | $49.13 | $42.93 | $44.42 | $44.42 | 738,536 |
| 2020-03-10 | $47.00 | $50.00 | $45.02 | $49.99 | $49.99 | 939,581 |
| 2020-03-09 | $49.47 | $51.36 | $47.01 | $47.19 | $47.19 | 889,128 |
| 2020-03-06 | $53.13 | $54.68 | $51.00 | $52.43 | $52.43 | 650,243 |
| 2020-03-05 | $56.38 | $57.56 | $54.80 | $55.00 | $55.00 | 514,280 |
| 2020-03-04 | $57.00 | $58.26 | $55.69 | $57.65 | $57.65 | 609,711 |
| 2020-03-03 | $56.50 | $57.58 | $54.83 | $56.04 | $56.04 | 719,007 |
| 2020-03-02 | $53.93 | $57.21 | $53.04 | $57.02 | $57.02 | 757,209 |
| 2020-02-28 | $50.00 | $53.42 | $49.75 | $53.24 | $53.24 | 608,552 |
| 2020-02-27 | $53.00 | $54.15 | $49.84 | $51.18 | $51.18 | 574,982 |
| 2020-02-26 | $54.30 | $55.19 | $53.66 | $54.43 | $54.43 | 432,575 |
| 2020-02-25 | $54.06 | $55.43 | $53.78 | $53.85 | $53.85 | 483,887 |
| 2020-02-24 | $53.82 | $54.58 | $52.48 | $53.83 | $53.83 | 362,385 |
| 2020-02-21 | $55.84 | $56.46 | $54.88 | $55.10 | $55.10 | 503,649 |
| 2020-02-20 | $55.45 | $56.25 | $55.02 | $55.81 | $55.81 | 421,793 |
| 2020-02-19 | $55.19 | $55.98 | $54.60 | $55.12 | $55.12 | 364,472 |
| 2020-02-18 | $55.60 | $56.90 | $53.76 | $54.87 | $54.87 | 686,266 |
| 2020-02-14 | $54.50 | $56.24 | $53.39 | $55.54 | $55.54 | 2,616,897 |
| 2020-02-13 | $63.06 | $63.27 | $58.19 | $58.44 | $58.44 | 1,155,658 |
| 2020-02-12 | $68.93 | $70.28 | $67.52 | $69.39 | $69.39 | 215,804 |
| 2020-02-11 | $69.98 | $71.11 | $67.88 | $68.84 | $68.84 | 188,599 |
| 2020-02-10 | $66.83 | $70.28 | $66.09 | $69.32 | $69.32 | 240,964 |
| 2020-02-07 | $67.05 | $68.02 | $66.47 | $66.97 | $66.97 | 288,621 |
| 2020-02-06 | $67.29 | $68.47 | $67.16 | $67.50 | $67.50 | 224,059 |
| 2020-02-05 | $67.47 | $68.23 | $66.00 | $67.16 | $67.16 | 377,648 |
| 2020-02-04 | $65.94 | $68.08 | $65.78 | $67.01 | $67.01 | 306,044 |
| 2020-02-03 | $63.48 | $65.90 | $62.07 | $65.31 | $65.31 | 584,928 |
| 2020-01-31 | $63.50 | $63.67 | $61.46 | $62.63 | $62.63 | 600,071 |
| 2020-01-30 | $64.48 | $65.02 | $62.30 | $63.89 | $63.89 | 243,977 |
| 2020-01-29 | $65.68 | $66.47 | $64.57 | $65.02 | $65.02 | 279,027 |
| 2020-01-28 | $65.96 | $67.13 | $64.77 | $65.40 | $65.40 | 516,384 |
| 2020-01-27 | $64.11 | $66.28 | $63.40 | $65.42 | $65.42 | 352,264 |
| 2020-01-24 | $66.44 | $67.45 | $65.21 | $66.25 | $66.25 | 327,928 |
| 2020-01-23 | $66.39 | $66.83 | $65.30 | $66.16 | $66.16 | 332,383 |
| 2020-01-22 | $67.10 | $67.78 | $66.40 | $66.70 | $66.70 | 443,648 |
| 2020-01-21 | $69.05 | $70.09 | $66.28 | $66.57 | $66.57 | 634,008 |
| 2020-01-17 | $67.00 | $69.88 | $66.90 | $69.40 | $69.40 | 438,887 |
| 2020-01-16 | $65.88 | $67.44 | $65.00 | $67.17 | $67.17 | 324,067 |
| 2020-01-15 | $62.61 | $65.49 | $61.69 | $65.38 | $65.38 | 377,891 |
| 2020-01-14 | $61.87 | $63.36 | $60.00 | $62.13 | $62.13 | 862,833 |
| 2020-01-13 | $62.75 | $62.75 | $59.68 | $62.20 | $62.20 | 922,424 |
| 2020-01-10 | $62.85 | $63.93 | $61.97 | $62.52 | $62.52 | 930,878 |
| 2020-01-09 | $60.44 | $63.08 | $59.78 | $62.50 | $62.50 | 723,902 |
| 2020-01-08 | $58.44 | $60.45 | $57.98 | $60.02 | $60.02 | 604,551 |
| 2020-01-07 | $57.12 | $60.14 | $56.65 | $58.78 | $58.78 | 581,567 |
| 2020-01-06 | $57.27 | $58.14 | $55.79 | $57.35 | $57.35 | 388,916 |
| 2020-01-03 | $56.28 | $58.82 | $55.40 | $57.22 | $57.22 | 677,229 |
| 2020-01-02 | $62.25 | $62.56 | $56.87 | $57.85 | $57.85 | 856,216 |
| 2019-12-31 | $61.90 | $63.09 | $61.82 | $62.24 | $62.24 | 476,153 |
| 2019-12-30 | $63.94 | $64.40 | $61.89 | $62.24 | $62.24 | 467,463 |
| 2019-12-27 | $67.81 | $67.81 | $64.08 | $64.49 | $64.49 | 394,218 |
| 2019-12-26 | $68.03 | $68.33 | $66.92 | $67.61 | $67.61 | 153,307 |
| 2019-12-24 | $68.19 | $68.42 | $67.28 | $67.94 | $67.94 | 163,723 |
| 2019-12-23 | $67.18 | $68.65 | $66.85 | $68.20 | $68.20 | 365,952 |
| 2019-12-20 | $67.07 | $68.09 | $65.25 | $67.18 | $67.18 | 1,269,201 |
| 2019-12-19 | $67.31 | $67.94 | $64.74 | $66.83 | $66.83 | 816,141 |
| 2019-12-18 | $69.67 | $69.94 | $65.09 | $67.13 | $67.13 | 1,008,913 |
| 2019-12-17 | $65.84 | $70.00 | $64.93 | $69.93 | $69.93 | 1,101,334 |
| 2019-12-16 | $65.00 | $66.43 | $61.81 | $63.93 | $63.93 | 1,192,964 |
| 2019-12-13 | $58.73 | $64.66 | $58.67 | $64.63 | $64.63 | 672,995 |
| 2019-12-12 | $58.40 | $60.14 | $58.40 | $58.76 | $58.76 | 568,593 |
| 2019-12-11 | $56.07 | $58.51 | $56.07 | $58.21 | $58.21 | 404,026 |
| 2019-12-10 | $54.98 | $56.50 | $54.18 | $56.40 | $56.40 | 901,345 |
| 2019-12-09 | $53.16 | $55.00 | $53.16 | $54.93 | $54.93 | 714,985 |
| 2019-12-06 | $51.76 | $52.81 | $51.12 | $52.80 | $52.80 | 252,114 |
| 2019-12-05 | $51.85 | $52.35 | $51.00 | $51.38 | $51.38 | 421,380 |
| 2019-12-04 | $51.50 | $51.91 | $50.25 | $51.85 | $51.85 | 373,256 |
| 2019-12-03 | $47.25 | $51.48 | $47.25 | $51.30 | $51.30 | 702,564 |
| 2019-12-02 | $47.64 | $48.48 | $45.86 | $47.60 | $47.60 | 450,905 |
| 2019-11-29 | $46.93 | $48.78 | $46.60 | $47.29 | $47.29 | 196,698 |
| 2019-11-27 | $49.60 | $49.90 | $46.32 | $47.01 | $47.01 | 657,757 |
| 2019-11-26 | $48.36 | $49.91 | $47.34 | $49.60 | $49.60 | 557,759 |
| 2019-11-25 | $47.24 | $48.95 | $47.24 | $48.44 | $48.44 | 560,784 |
| 2019-11-22 | $48.56 | $48.72 | $46.86 | $47.24 | $47.24 | 305,251 |
| 2019-11-21 | $47.36 | $48.29 | $46.48 | $48.15 | $48.15 | 460,294 |
| 2019-11-20 | $47.36 | $49.21 | $47.29 | $47.80 | $47.80 | 925,599 |
| 2019-11-19 | $48.40 | $49.18 | $47.82 | $48.00 | $48.00 | 545,209 |
| 2019-11-18 | $49.21 | $49.85 | $47.97 | $48.13 | $48.13 | 488,366 |
| 2019-11-15 | $48.52 | $49.97 | $48.27 | $48.91 | $48.91 | 476,195 |
| 2019-11-14 | $48.60 | $49.36 | $47.40 | $47.98 | $47.98 | 406,335 |
| 2019-11-13 | $48.34 | $49.69 | $46.94 | $48.72 | $48.72 | 282,782 |
| 2019-11-12 | $48.49 | $49.24 | $48.15 | $48.34 | $48.34 | 230,542 |
| 2019-11-11 | $47.33 | $48.92 | $46.95 | $48.59 | $48.59 | 712,577 |
| 2019-11-08 | $47.04 | $48.00 | $46.05 | $47.47 | $47.47 | 540,069 |
| 2019-11-07 | $46.79 | $47.99 | $46.62 | $47.14 | $47.14 | 607,466 |
| 2019-11-06 | $46.10 | $46.95 | $45.50 | $46.51 | $46.51 | 341,616 |
| 2019-11-05 | $45.98 | $47.24 | $44.55 | $46.16 | $46.16 | 539,705 |
| 2019-11-04 | $45.47 | $47.63 | $44.83 | $46.00 | $46.00 | 592,682 |
| 2019-11-01 | $44.85 | $45.54 | $43.96 | $45.46 | $45.46 | 752,787 |
| 2019-10-31 | $44.18 | $44.46 | $43.20 | $44.34 | $44.34 | 684,600 |
| 2019-10-30 | $40.60 | $43.93 | $40.29 | $43.85 | $43.85 | 772,638 |
| 2019-10-29 | $39.77 | $41.32 | $38.86 | $40.53 | $40.53 | 1,149,217 |
| 2019-10-28 | $36.80 | $41.40 | $36.80 | $39.07 | $39.07 | 1,530,367 |
| 2019-10-25 | $35.30 | $36.80 | $34.93 | $36.06 | $36.06 | 429,360 |
| 2019-10-24 | $34.70 | $35.88 | $34.44 | $35.40 | $35.40 | 547,798 |
| 2019-10-23 | $34.73 | $35.24 | $34.43 | $34.59 | $34.59 | 135,096 |
| 2019-10-22 | $35.51 | $35.74 | $34.21 | $34.86 | $34.86 | 283,715 |
| 2019-10-21 | $34.57 | $35.26 | $34.12 | $35.02 | $35.02 | 131,466 |
| 2019-10-18 | $33.84 | $34.91 | $33.84 | $34.23 | $34.23 | 277,568 |
| 2019-10-17 | $34.27 | $34.71 | $33.81 | $34.06 | $34.06 | 167,668 |
| 2019-10-16 | $34.13 | $35.08 | $33.76 | $34.02 | $34.02 | 291,464 |
| 2019-10-15 | $33.39 | $34.98 | $33.39 | $34.43 | $34.43 | 199,992 |
| 2019-10-14 | $32.45 | $33.96 | $32.36 | $33.16 | $33.16 | 177,497 |
| 2019-10-11 | $32.95 | $33.18 | $32.43 | $32.54 | $32.54 | 377,331 |
| 2019-10-10 | $31.76 | $32.68 | $31.76 | $32.54 | $32.54 | 228,914 |
| 2019-10-09 | $32.06 | $32.33 | $31.37 | $31.70 | $31.70 | 163,261 |
| 2019-10-08 | $33.61 | $33.65 | $31.77 | $31.88 | $31.88 | 390,294 |
| 2019-10-07 | $34.25 | $34.57 | $33.31 | $33.75 | $33.75 | 248,625 |
| 2019-10-04 | $35.69 | $36.01 | $33.08 | $34.38 | $34.38 | 409,755 |
| 2019-10-03 | $34.48 | $35.66 | $33.86 | $35.64 | $35.64 | 446,559 |
| 2019-10-02 | $32.84 | $34.27 | $32.04 | $34.15 | $34.15 | 403,069 |
| 2019-10-01 | $33.82 | $34.98 | $32.84 | $33.04 | $33.04 | 752,516 |
| 2019-09-30 | $33.43 | $34.48 | $33.13 | $33.94 | $33.94 | 420,324 |
| 2019-09-27 | $32.90 | $33.43 | $31.91 | $32.55 | $32.55 | 488,194 |
| 2019-09-26 | $34.66 | $34.66 | $32.58 | $32.86 | $32.86 | 482,278 |
| 2019-09-25 | $35.05 | $35.79 | $34.26 | $34.51 | $34.51 | 407,840 |
| 2019-09-24 | $36.41 | $36.72 | $34.58 | $35.42 | $35.42 | 389,179 |
| 2019-09-23 | $36.28 | $37.27 | $35.81 | $36.36 | $36.36 | 426,419 |
| 2019-09-20 | $36.00 | $36.72 | $35.50 | $36.53 | $36.53 | 1,292,634 |
| 2019-09-19 | $36.07 | $36.50 | $34.92 | $36.02 | $36.02 | 356,875 |
| 2019-09-18 | $36.34 | $36.34 | $35.50 | $35.91 | $35.91 | 504,365 |
| 2019-09-17 | $36.56 | $37.80 | $35.87 | $36.52 | $36.52 | 642,101 |
| 2019-09-16 | $36.70 | $37.86 | $35.53 | $36.51 | $36.51 | 676,527 |
| 2019-09-13 | $36.41 | $37.27 | $36.02 | $36.85 | $36.85 | 460,890 |
| 2019-09-12 | $35.57 | $37.48 | $35.35 | $36.48 | $36.48 | 452,396 |
| 2019-09-11 | $35.20 | $35.72 | $34.05 | $35.56 | $35.56 | 683,215 |
| 2019-09-10 | $35.01 | $35.60 | $34.04 | $35.26 | $35.26 | 528,598 |
| 2019-09-09 | $37.39 | $37.39 | $35.11 | $35.30 | $35.30 | 630,582 |
| 2019-09-06 | $37.40 | $37.81 | $36.55 | $37.09 | $37.09 | 597,616 |
| 2019-09-05 | $36.65 | $38.12 | $36.51 | $37.32 | $37.32 | 580,512 |
| 2019-09-04 | $36.50 | $37.23 | $36.02 | $36.73 | $36.73 | 548,510 |
| 2019-09-03 | $36.02 | $36.57 | $35.80 | $36.43 | $36.43 | 637,366 |
| 2019-08-30 | $37.43 | $37.76 | $36.24 | $36.28 | $36.28 | 789,068 |
| 2019-08-29 | $38.90 | $39.23 | $37.21 | $37.50 | $37.50 | 374,476 |
| 2019-08-28 | $37.70 | $39.49 | $36.98 | $38.85 | $38.85 | 849,990 |
| 2019-08-27 | $37.57 | $38.39 | $36.96 | $37.87 | $37.87 | 894,646 |
| 2019-08-26 | $36.22 | $37.36 | $35.70 | $37.29 | $37.29 | 767,326 |
| 2019-08-23 | $36.58 | $37.56 | $35.98 | $36.07 | $36.07 | 544,194 |
| 2019-08-22 | $35.85 | $37.80 | $35.38 | $37.01 | $37.01 | 959,534 |
| 2019-08-21 | $37.00 | $37.15 | $35.89 | $36.08 | $36.08 | 526,555 |
| 2019-08-20 | $36.98 | $37.05 | $35.83 | $37.00 | $37.00 | 720,602 |
| 2019-08-19 | $37.34 | $37.80 | $35.87 | $36.65 | $36.65 | 874,775 |
| 2019-08-16 | $36.00 | $37.37 | $35.57 | $37.00 | $37.00 | 1,821,254 |
| 2019-08-15 | $37.00 | $37.20 | $35.50 | $36.30 | $36.30 | 6,044,915 |
| 2019-08-14 | $36.33 | $39.15 | $35.10 | $37.87 | $37.87 | 3,079,430 |
| 2019-08-13 | $42.90 | $42.99 | $34.55 | $35.90 | $35.90 | 11,029,667 |
| 2019-08-12 | $23.33 | $23.56 | $19.88 | $19.95 | $19.95 | 514,114 |
| 2019-08-09 | $23.09 | $23.78 | $22.91 | $23.48 | $23.48 | 317,240 |
| 2019-08-08 | $23.47 | $23.98 | $22.95 | $23.12 | $23.12 | 253,978 |
| 2019-08-07 | $22.89 | $24.00 | $22.34 | $23.45 | $23.45 | 472,980 |
| 2019-08-06 | $23.00 | $23.63 | $22.22 | $22.93 | $22.93 | 259,650 |
| 2019-08-05 | $22.22 | $23.99 | $21.74 | $23.00 | $23.00 | 512,709 |
| 2019-08-02 | $22.58 | $22.58 | $21.62 | $22.37 | $22.37 | 226,226 |
| 2019-08-01 | $22.20 | $22.92 | $21.93 | $22.48 | $22.48 | 321,976 |
| 2019-07-31 | $22.42 | $22.52 | $21.84 | $22.10 | $22.10 | 280,590 |
| 2019-07-30 | $21.54 | $22.44 | $21.50 | $22.41 | $22.41 | 328,792 |
| 2019-07-29 | $21.49 | $21.87 | $20.93 | $21.54 | $21.54 | 388,106 |
| 2019-07-26 | $21.41 | $21.79 | $20.84 | $21.48 | $21.48 | 412,709 |
| 2019-07-25 | $21.83 | $21.87 | $20.79 | $21.26 | $21.26 | 408,358 |
| 2019-07-24 | $21.88 | $22.25 | $21.68 | $21.91 | $21.91 | 193,095 |
| 2019-07-23 | $21.77 | $22.26 | $21.77 | $21.87 | $21.87 | 165,705 |
| 2019-07-22 | $20.88 | $22.25 | $20.67 | $21.77 | $21.77 | 181,310 |
| 2019-07-19 | $20.65 | $21.16 | $20.50 | $20.65 | $20.65 | 255,272 |
| 2019-07-18 | $21.88 | $21.88 | $20.42 | $20.65 | $20.65 | 321,959 |
| 2019-07-17 | $21.02 | $21.38 | $20.47 | $20.55 | $20.55 | 332,085 |
| 2019-07-16 | $21.81 | $22.22 | $20.75 | $20.91 | $20.91 | 489,530 |
| 2019-07-15 | $21.63 | $21.93 | $21.43 | $21.78 | $21.78 | 149,781 |
| 2019-07-12 | $22.14 | $22.40 | $21.45 | $21.60 | $21.60 | 235,970 |
| 2019-07-11 | $21.81 | $22.34 | $21.27 | $21.84 | $21.84 | 183,782 |
| 2019-07-10 | $22.37 | $22.77 | $21.25 | $21.76 | $21.76 | 308,536 |
| 2019-07-09 | $22.41 | $22.69 | $21.87 | $22.19 | $22.19 | 181,645 |
| 2019-07-08 | $22.91 | $23.08 | $21.85 | $22.49 | $22.49 | 219,302 |
| 2019-07-05 | $23.03 | $23.50 | $22.76 | $22.92 | $22.92 | 216,656 |
| 2019-07-03 | $23.17 | $23.37 | $22.69 | $23.19 | $23.19 | 88,082 |
| 2019-07-02 | $23.92 | $24.00 | $22.61 | $23.09 | $23.09 | 182,757 |
| 2019-07-01 | $22.77 | $24.32 | $22.60 | $24.00 | $24.00 | 395,658 |
| 2019-06-28 | $23.34 | $23.35 | $22.43 | $22.55 | $22.55 | 1,197,104 |
| 2019-06-27 | $23.49 | $24.10 | $23.11 | $23.34 | $23.34 | 196,071 |
| 2019-06-26 | $23.91 | $24.35 | $23.08 | $23.36 | $23.36 | 556,051 |
| 2019-06-25 | $24.08 | $24.38 | $23.41 | $23.69 | $23.69 | 315,051 |
| 2019-06-24 | $26.15 | $26.91 | $23.66 | $23.85 | $23.85 | 355,390 |
| 2019-06-21 | $25.02 | $26.36 | $24.66 | $26.21 | $26.21 | 418,335 |
| 2019-06-20 | $24.90 | $25.97 | $24.50 | $25.00 | $25.00 | 174,436 |
| 2019-06-19 | $23.91 | $25.36 | $23.91 | $24.47 | $24.47 | 254,160 |
| 2019-06-18 | $23.11 | $24.06 | $22.71 | $23.98 | $23.98 | 157,444 |
| 2019-06-17 | $22.10 | $23.48 | $21.93 | $23.06 | $23.06 | 354,968 |
| 2019-06-14 | $23.07 | $23.15 | $21.41 | $21.44 | $21.44 | 192,596 |
| 2019-06-13 | $22.44 | $23.41 | $22.10 | $23.16 | $23.16 | 183,878 |
| 2019-06-12 | $21.00 | $22.23 | $20.92 | $22.23 | $22.23 | 132,550 |
| 2019-06-11 | $21.92 | $22.96 | $21.03 | $21.05 | $21.05 | 153,398 |
| 2019-06-10 | $21.91 | $22.18 | $21.19 | $21.56 | $21.56 | 119,668 |
| 2019-06-07 | $21.17 | $22.59 | $20.20 | $21.92 | $21.92 | 255,167 |
| 2019-06-06 | $21.85 | $21.85 | $20.67 | $21.10 | $21.10 | 251,004 |
| 2019-06-05 | $23.32 | $23.32 | $21.78 | $21.87 | $21.87 | 317,890 |
| 2019-06-04 | $24.81 | $24.81 | $22.87 | $23.22 | $23.22 | 344,167 |
| 2019-06-03 | $23.39 | $25.35 | $23.05 | $24.46 | $24.46 | 433,890 |
| 2019-05-31 | $23.01 | $23.45 | $22.17 | $22.82 | $22.82 | 189,963 |
| 2019-05-30 | $24.85 | $24.98 | $23.00 | $23.43 | $23.43 | 193,098 |
| 2019-05-29 | $23.21 | $24.99 | $22.94 | $24.57 | $24.57 | 240,720 |
| 2019-05-28 | $23.62 | $24.13 | $23.28 | $23.44 | $23.44 | 104,349 |
| 2019-05-24 | $23.61 | $24.36 | $23.16 | $23.67 | $23.67 | 170,342 |
| 2019-05-23 | $23.60 | $24.02 | $23.09 | $23.48 | $23.48 | 93,321 |
| 2019-05-22 | $24.91 | $25.11 | $23.96 | $24.25 | $24.25 | 96,371 |
| 2019-05-21 | $23.05 | $25.13 | $22.89 | $25.08 | $25.08 | 161,444 |
| 2019-05-20 | $23.63 | $23.63 | $22.69 | $22.74 | $22.74 | 130,137 |
| 2019-05-17 | $23.81 | $24.50 | $23.30 | $23.89 | $23.89 | 109,453 |
| 2019-05-16 | $23.49 | $24.27 | $23.24 | $24.13 | $24.13 | 125,025 |
| 2019-05-15 | $22.67 | $23.85 | $22.67 | $23.47 | $23.47 | 101,591 |
| 2019-05-14 | $22.56 | $23.28 | $22.29 | $23.11 | $23.11 | 158,637 |
| 2019-05-13 | $22.25 | $23.30 | $22.07 | $22.67 | $22.67 | 193,283 |
| 2019-05-10 | $22.95 | $23.73 | $22.72 | $23.01 | $23.01 | 144,417 |
| 2019-05-09 | $23.73 | $24.57 | $23.08 | $24.33 | $24.33 | 108,515 |
| 2019-05-08 | $22.61 | $24.18 | $22.05 | $24.05 | $24.05 | 178,746 |
| 2019-05-07 | $23.38 | $24.16 | $21.99 | $22.51 | $22.51 | 199,140 |
| 2019-05-06 | $23.03 | $23.89 | $22.38 | $23.68 | $23.68 | 223,545 |
| 2019-05-03 | $23.10 | $23.64 | $22.82 | $23.59 | $23.59 | 100,028 |
| 2019-05-02 | $22.88 | $23.41 | $22.50 | $22.92 | $22.92 | 67,420 |
| 2019-05-01 | $23.03 | $23.41 | $22.34 | $22.93 | $22.93 | 236,518 |
| 2019-04-30 | $23.73 | $23.73 | $22.50 | $23.00 | $23.00 | 224,149 |
| 2019-04-29 | $24.00 | $24.23 | $23.55 | $23.72 | $23.72 | 109,454 |
| 2019-04-26 | $23.94 | $24.02 | $23.17 | $23.96 | $23.96 | 81,213 |
| 2019-04-25 | $24.38 | $24.40 | $23.58 | $24.00 | $24.00 | 173,381 |
| 2019-04-24 | $25.51 | $25.83 | $24.38 | $24.45 | $24.45 | 131,682 |
| 2019-04-23 | $24.24 | $25.43 | $24.10 | $25.35 | $25.35 | 155,039 |
| 2019-04-22 | $23.31 | $24.27 | $22.88 | $24.20 | $24.20 | 121,311 |
| 2019-04-18 | $22.95 | $23.60 | $22.19 | $23.45 | $23.45 | 283,187 |
| 2019-04-17 | $23.56 | $23.66 | $21.78 | $22.97 | $22.97 | 315,902 |
| 2019-04-16 | $22.82 | $23.72 | $22.64 | $23.51 | $23.51 | 141,957 |
| 2019-04-15 | $23.01 | $23.14 | $22.32 | $22.82 | $22.82 | 78,367 |
| 2019-04-12 | $23.54 | $23.87 | $22.56 | $22.96 | $22.96 | 100,635 |
| 2019-04-11 | $23.68 | $23.73 | $22.81 | $23.29 | $23.29 | 156,160 |
| 2019-04-10 | $23.08 | $23.83 | $22.76 | $23.64 | $23.64 | 105,680 |
| 2019-04-09 | $23.54 | $23.78 | $23.02 | $23.03 | $23.03 | 109,244 |
| 2019-04-08 | $24.49 | $24.54 | $23.54 | $23.60 | $23.60 | 129,533 |
| 2019-04-05 | $22.76 | $24.39 | $22.76 | $24.34 | $24.34 | 234,705 |
| 2019-04-04 | $22.99 | $23.16 | $22.27 | $22.63 | $22.63 | 319,220 |
| 2019-04-03 | $23.75 | $23.78 | $22.74 | $22.97 | $22.97 | 294,797 |
| 2019-04-02 | $23.75 | $24.06 | $23.42 | $23.54 | $23.54 | 173,149 |
| 2019-04-01 | $23.53 | $24.27 | $23.27 | $23.75 | $23.75 | 201,377 |
| 2019-03-29 | $23.76 | $23.76 | $22.19 | $23.21 | $23.21 | 272,671 |
| 2019-03-28 | $23.94 | $24.09 | $23.31 | $23.65 | $23.65 | 111,370 |
| 2019-03-27 | $24.55 | $24.55 | $23.20 | $23.90 | $23.90 | 165,287 |
| 2019-03-26 | $24.18 | $24.52 | $23.71 | $24.51 | $24.51 | 114,690 |
| 2019-03-25 | $23.70 | $24.16 | $23.19 | $24.06 | $24.06 | 161,228 |
| 2019-03-22 | $24.28 | $24.70 | $23.65 | $23.94 | $23.94 | 219,357 |
| 2019-03-21 | $24.51 | $24.94 | $23.82 | $24.46 | $24.46 | 174,666 |
| 2019-03-20 | $25.19 | $25.28 | $24.53 | $24.68 | $24.68 | 178,930 |
| 2019-03-19 | $25.18 | $25.50 | $24.76 | $24.88 | $24.88 | 131,197 |
| 2019-03-18 | $25.29 | $26.05 | $24.92 | $25.40 | $25.40 | 145,154 |
| 2019-03-15 | $25.41 | $26.93 | $24.92 | $25.29 | $25.29 | 268,342 |
| 2019-03-14 | $26.25 | $26.80 | $24.86 | $25.50 | $25.50 | 219,852 |
| 2019-03-13 | $26.82 | $26.82 | $25.78 | $26.26 | $26.26 | 105,311 |
| 2019-03-12 | $26.97 | $27.25 | $26.12 | $26.79 | $26.79 | 91,799 |
| 2019-03-11 | $25.97 | $26.88 | $25.42 | $26.79 | $26.79 | 130,799 |
| 2019-03-08 | $25.80 | $26.50 | $25.52 | $25.80 | $25.80 | 69,826 |
| 2019-03-07 | $26.08 | $26.61 | $25.61 | $25.90 | $25.90 | 74,257 |
| 2019-03-06 | $27.61 | $27.61 | $25.99 | $26.10 | $26.10 | 149,033 |
| 2019-03-05 | $28.65 | $29.11 | $27.29 | $27.59 | $27.59 | 156,024 |
| 2019-03-04 | $28.88 | $29.09 | $26.89 | $28.64 | $28.64 | 210,770 |
| 2019-03-01 | $28.63 | $29.30 | $28.00 | $28.64 | $28.64 | 177,289 |
| 2019-02-28 | $29.60 | $29.78 | $27.60 | $28.40 | $28.40 | 193,261 |
| 2019-02-27 | $28.69 | $29.98 | $28.31 | $29.55 | $29.55 | 159,809 |
| 2019-02-26 | $28.76 | $29.16 | $28.10 | $28.69 | $28.69 | 142,412 |
| 2019-02-25 | $28.12 | $29.32 | $27.36 | $28.75 | $28.75 | 245,344 |
| 2019-02-22 | $26.56 | $27.68 | $25.87 | $27.61 | $27.61 | 136,953 |
| 2019-02-21 | $28.57 | $28.64 | $26.40 | $26.46 | $26.46 | 119,025 |
| 2019-02-20 | $29.27 | $29.41 | $27.95 | $28.57 | $28.57 | 104,076 |
| 2019-02-19 | $28.98 | $30.06 | $28.55 | $29.28 | $29.28 | 184,147 |
| 2019-02-15 | $28.06 | $29.18 | $27.02 | $29.00 | $29.00 | 150,265 |
| 2019-02-14 | $27.62 | $28.10 | $27.21 | $27.97 | $27.97 | 83,840 |
| 2019-02-13 | $27.86 | $28.07 | $27.56 | $27.74 | $27.74 | 100,303 |
| 2019-02-12 | $27.93 | $28.01 | $27.06 | $27.63 | $27.63 | 146,831 |
| 2019-02-11 | $27.94 | $27.99 | $26.91 | $27.69 | $27.69 | 137,342 |
| 2019-02-08 | $27.09 | $27.76 | $26.44 | $27.71 | $27.71 | 195,257 |
| 2019-02-07 | $26.95 | $27.27 | $26.34 | $27.12 | $27.12 | 150,937 |
| 2019-02-06 | $27.48 | $27.64 | $26.71 | $27.03 | $27.03 | 83,778 |
| 2019-02-05 | $27.86 | $28.25 | $27.06 | $27.46 | $27.46 | 214,919 |
| 2019-02-04 | $27.52 | $27.87 | $27.21 | $27.75 | $27.75 | 100,711 |
| 2019-02-01 | $26.85 | $28.00 | $26.59 | $27.56 | $27.56 | 171,315 |
| 2019-01-31 | $25.99 | $27.02 | $25.91 | $26.87 | $26.87 | 138,505 |
| 2019-01-30 | $26.10 | $26.50 | $25.40 | $26.35 | $26.35 | 97,577 |
| 2019-01-29 | $25.25 | $25.91 | $24.40 | $25.83 | $25.83 | 172,426 |
| 2019-01-28 | $26.88 | $26.88 | $25.19 | $25.31 | $25.31 | 163,537 |
| 2019-01-25 | $26.68 | $27.61 | $26.28 | $27.33 | $27.33 | 262,159 |
| 2019-01-24 | $25.64 | $26.53 | $25.63 | $26.45 | $26.45 | 129,662 |
| 2019-01-23 | $26.55 | $27.53 | $25.16 | $25.74 | $25.74 | 339,494 |
| 2019-01-22 | $26.58 | $26.66 | $25.80 | $26.37 | $26.37 | 247,744 |
| 2019-01-18 | $25.66 | $26.84 | $25.18 | $26.75 | $26.75 | 169,756 |
| 2019-01-17 | $26.31 | $26.99 | $25.32 | $25.51 | $25.51 | 107,951 |
| 2019-01-16 | $25.45 | $27.47 | $25.45 | $26.40 | $26.40 | 389,769 |
| 2019-01-15 | $24.39 | $25.15 | $24.22 | $25.15 | $25.15 | 228,096 |
| 2019-01-14 | $24.67 | $24.67 | $24.12 | $24.32 | $24.32 | 248,148 |
| 2019-01-11 | $25.84 | $26.00 | $24.73 | $24.92 | $24.92 | 203,974 |
| 2019-01-10 | $25.13 | $25.90 | $24.39 | $25.89 | $25.89 | 410,246 |
| 2019-01-09 | $25.41 | $25.90 | $24.35 | $25.41 | $25.41 | 452,401 |
| 2019-01-08 | $24.62 | $25.70 | $24.00 | $25.00 | $25.00 | 509,134 |
| 2019-01-07 | $21.94 | $25.69 | $21.75 | $24.35 | $24.35 | 698,686 |
| 2019-01-04 | $20.95 | $22.35 | $20.47 | $21.47 | $21.47 | 196,842 |
| 2019-01-03 | $22.18 | $22.43 | $20.44 | $20.65 | $20.65 | 295,525 |
| 2019-01-02 | $20.92 | $22.94 | $20.08 | $22.48 | $22.48 | 432,685 |
| 2018-12-31 | $21.26 | $22.00 | $20.37 | $20.99 | $20.99 | 469,695 |
| 2018-12-28 | $20.72 | $21.57 | $20.21 | $20.59 | $20.59 | 192,608 |
| 2018-12-27 | $20.58 | $21.10 | $19.71 | $20.72 | $20.72 | 177,214 |
| 2018-12-26 | $20.25 | $21.07 | $19.69 | $20.97 | $20.97 | 440,626 |
| 2018-12-24 | $20.00 | $20.87 | $19.76 | $20.10 | $20.10 | 117,658 |
| 2018-12-21 | $21.19 | $21.30 | $20.00 | $20.06 | $20.06 | 1,092,617 |
| 2018-12-20 | $22.39 | $22.98 | $20.62 | $21.21 | $21.21 | 454,050 |
| 2018-12-19 | $23.72 | $24.26 | $21.57 | $22.31 | $22.31 | 310,164 |
| 2018-12-18 | $24.91 | $25.31 | $22.71 | $23.56 | $23.56 | 338,985 |
| 2018-12-17 | $26.45 | $26.98 | $24.56 | $24.74 | $24.74 | 247,701 |
| 2018-12-14 | $25.00 | $26.63 | $24.68 | $26.21 | $26.21 | 146,147 |
| 2018-12-13 | $26.74 | $27.10 | $24.54 | $25.43 | $25.43 | 314,066 |
| 2018-12-12 | $27.41 | $28.43 | $26.71 | $26.93 | $26.93 | 232,919 |
| 2018-12-11 | $27.82 | $27.96 | $26.45 | $27.14 | $27.14 | 102,924 |
| 2018-12-10 | $27.94 | $28.10 | $26.56 | $27.43 | $27.43 | 147,965 |
| 2018-12-07 | $27.75 | $28.91 | $27.71 | $27.96 | $27.96 | 321,312 |
| 2018-12-06 | $25.96 | $27.92 | $25.29 | $27.89 | $27.89 | 233,026 |
| 2018-12-04 | $27.92 | $28.24 | $25.93 | $26.47 | $26.47 | 385,085 |
| 2018-12-03 | $26.91 | $27.63 | $26.42 | $27.61 | $27.61 | 239,452 |
| 2018-11-30 | $25.47 | $26.55 | $25.47 | $26.07 | $26.07 | 393,636 |
| 2018-11-29 | $25.12 | $26.27 | $25.12 | $25.59 | $25.59 | 222,538 |
| 2018-11-28 | $24.19 | $25.97 | $23.79 | $25.38 | $25.38 | 215,472 |
| 2018-11-27 | $23.84 | $24.20 | $23.07 | $23.99 | $23.99 | 199,221 |
| 2018-11-26 | $23.44 | $24.07 | $22.56 | $24.06 | $24.06 | 180,302 |
| 2018-11-23 | $23.15 | $24.08 | $22.74 | $23.08 | $23.08 | 115,438 |
| 2018-11-21 | $23.64 | $24.43 | $23.08 | $23.50 | $23.50 | 183,530 |
| 2018-11-20 | $22.35 | $23.78 | $22.35 | $23.23 | $23.23 | 201,661 |
| 2018-11-19 | $22.61 | $23.46 | $21.76 | $22.92 | $22.92 | 344,708 |
| 2018-11-16 | $22.36 | $23.36 | $21.29 | $22.75 | $22.75 | 260,331 |
| 2018-11-15 | $20.75 | $24.25 | $20.75 | $22.73 | $22.73 | 732,819 |
| 2018-11-14 | $22.01 | $22.03 | $20.02 | $20.58 | $20.58 | 277,517 |
| 2018-11-13 | $21.03 | $23.41 | $20.83 | $21.63 | $21.63 | 340,561 |
| 2018-11-12 | $20.32 | $21.68 | $19.56 | $20.96 | $20.96 | 471,099 |
| 2018-11-09 | $19.79 | $20.63 | $19.06 | $20.00 | $20.00 | 377,057 |
| 2018-11-08 | $20.01 | $20.89 | $19.80 | $20.00 | $20.00 | 528,821 |
| 2018-11-07 | $20.83 | $21.96 | $20.83 | $21.69 | $21.69 | 573,011 |
| 2018-11-06 | $20.26 | $20.68 | $19.98 | $20.57 | $20.57 | 570,726 |
| 2018-11-05 | $20.62 | $20.65 | $19.04 | $20.41 | $20.41 | 232,815 |
| 2018-11-02 | $21.54 | $22.45 | $20.26 | $20.41 | $20.41 | 393,285 |
| 2018-11-01 | $20.38 | $21.45 | $19.65 | $21.36 | $21.36 | 595,626 |
| 2018-10-31 | $20.35 | $21.19 | $19.96 | $20.19 | $20.19 | 424,479 |
| 2018-10-30 | $18.97 | $19.98 | $18.80 | $19.94 | $19.94 | 152,430 |
| 2018-10-29 | $20.92 | $20.95 | $18.55 | $19.08 | $19.08 | 101,806 |
| 2018-10-26 | $20.71 | $22.12 | $20.09 | $20.48 | $20.48 | 263,373 |
| 2018-10-25 | $21.07 | $22.13 | $20.23 | $21.14 | $21.14 | 311,169 |
| 2018-10-24 | $22.63 | $23.01 | $20.79 | $20.81 | $20.81 | 354,275 |
| 2018-10-23 | $22.27 | $23.40 | $20.84 | $22.54 | $22.54 | 393,757 |
| 2018-10-22 | $22.30 | $23.76 | $21.62 | $22.65 | $22.65 | 1,039,511 |
| 2018-10-19 | $27.00 | $27.16 | $22.05 | $22.26 | $22.26 | 1,036,294 |
| 2018-10-18 | $28.59 | $28.59 | $27.01 | $27.23 | $27.23 | 268,667 |
| 2018-10-17 | $28.62 | $28.91 | $27.50 | $28.65 | $28.65 | 327,323 |
| 2018-10-16 | $28.28 | $29.22 | $27.59 | $28.75 | $28.75 | 153,259 |
| 2018-10-15 | $28.12 | $28.64 | $26.58 | $27.98 | $27.98 | 245,352 |
| 2018-10-12 | $28.67 | $29.55 | $27.69 | $28.15 | $28.15 | 182,171 |
| 2018-10-11 | $29.01 | $30.44 | $27.72 | $28.08 | $28.08 | 110,016 |
| 2018-10-10 | $31.16 | $31.91 | $29.11 | $29.28 | $29.28 | 173,844 |
| 2018-10-09 | $30.58 | $31.73 | $30.27 | $31.39 | $31.39 | 139,766 |
| 2018-10-08 | $31.01 | $31.11 | $29.38 | $30.81 | $30.81 | 425,581 |
| 2018-10-05 | $32.49 | $32.72 | $30.20 | $31.16 | $31.16 | 101,478 |
| 2018-10-04 | $36.14 | $37.38 | $32.05 | $32.20 | $32.20 | 410,954 |
| 2018-10-03 | $35.25 | $36.24 | $34.00 | $36.14 | $36.14 | 128,542 |
| 2018-10-02 | $35.20 | $35.93 | $34.52 | $35.10 | $35.10 | 160,771 |
| 2018-10-01 | $39.00 | $39.54 | $35.25 | $35.54 | $35.54 | 151,218 |
| 2018-09-28 | $38.36 | $38.95 | $37.68 | $38.72 | $38.72 | 152,243 |
| 2018-09-27 | $38.77 | $39.89 | $37.36 | $38.49 | $38.49 | 371,836 |
| 2018-09-26 | $38.22 | $39.87 | $37.94 | $38.50 | $38.50 | 271,721 |
| 2018-09-25 | $36.84 | $38.98 | $35.92 | $38.26 | $38.26 | 209,033 |
| 2018-09-24 | $39.25 | $41.00 | $38.22 | $39.92 | $39.92 | 265,853 |
| 2018-09-21 | $39.59 | $40.78 | $37.76 | $38.97 | $38.97 | 1,025,398 |
| 2018-09-20 | $36.60 | $39.61 | $36.20 | $39.31 | $39.31 | 177,948 |
| 2018-09-19 | $36.69 | $38.93 | $36.26 | $36.38 | $36.38 | 164,032 |
| 2018-09-18 | $35.55 | $36.17 | $34.06 | $36.10 | $36.10 | 205,938 |
| 2018-09-17 | $35.34 | $35.78 | $34.21 | $34.74 | $34.74 | 80,661 |
| 2018-09-14 | $36.40 | $36.60 | $34.66 | $35.50 | $35.50 | 107,434 |
| 2018-09-13 | $36.40 | $37.21 | $36.35 | $36.45 | $36.45 | 102,211 |
| 2018-09-12 | $38.07 | $38.35 | $36.33 | $36.56 | $36.56 | 119,873 |
| 2018-09-11 | $38.27 | $39.27 | $37.24 | $38.41 | $38.41 | 105,747 |
| 2018-09-10 | $38.09 | $39.13 | $37.81 | $38.21 | $38.21 | 327,874 |
| 2018-09-07 | $36.50 | $38.00 | $36.18 | $37.96 | $37.96 | 78,725 |
| 2018-09-06 | $35.87 | $37.22 | $34.94 | $36.90 | $36.90 | 191,518 |
| 2018-09-05 | $36.06 | $36.91 | $35.06 | $35.67 | $35.67 | 69,294 |
| 2018-09-04 | $37.37 | $37.57 | $35.79 | $36.21 | $36.21 | 147,919 |
| 2018-08-31 | $37.24 | $37.87 | $36.44 | $36.99 | $36.99 | 150,228 |
| 2018-08-30 | $37.64 | $38.12 | $37.03 | $37.31 | $37.31 | 63,537 |
| 2018-08-29 | $39.00 | $39.10 | $36.36 | $37.65 | $37.65 | 117,104 |
| 2018-08-28 | $38.78 | $39.90 | $38.09 | $38.31 | $38.31 | 116,924 |
| 2018-08-27 | $35.80 | $39.08 | $35.23 | $38.55 | $38.55 | 171,444 |
| 2018-08-24 | $35.52 | $36.16 | $34.10 | $35.47 | $35.47 | 92,466 |
| 2018-08-23 | $36.75 | $36.75 | $34.90 | $35.77 | $35.77 | 241,092 |
| 2018-08-22 | $34.75 | $36.86 | $34.00 | $36.25 | $36.25 | 151,584 |
| 2018-08-21 | $34.37 | $35.35 | $34.28 | $34.68 | $34.68 | 68,012 |
| 2018-08-20 | $35.12 | $35.12 | $33.57 | $34.25 | $34.25 | 141,029 |
| 2018-08-17 | $35.38 | $35.51 | $33.76 | $34.96 | $34.96 | 108,029 |
| 2018-08-16 | $33.56 | $35.73 | $33.20 | $35.52 | $35.52 | 152,671 |
| 2018-08-15 | $34.49 | $34.94 | $33.26 | $33.71 | $33.71 | 79,168 |
| 2018-08-14 | $35.31 | $35.47 | $34.21 | $34.49 | $34.49 | 53,662 |
| 2018-08-13 | $36.01 | $36.40 | $35.02 | $35.38 | $35.38 | 32,517 |
| 2018-08-10 | $36.14 | $36.29 | $35.22 | $35.59 | $35.59 | 68,618 |
| 2018-08-09 | $35.10 | $36.97 | $35.03 | $36.58 | $36.58 | 123,273 |
| 2018-08-08 | $37.14 | $37.14 | $33.75 | $34.88 | $34.88 | 173,415 |
| 2018-08-07 | $38.28 | $39.75 | $35.98 | $36.00 | $36.00 | 154,830 |
| 2018-08-06 | $35.71 | $36.51 | $34.97 | $35.96 | $35.96 | 78,325 |
| 2018-08-03 | $36.18 | $38.53 | $35.00 | $35.69 | $35.69 | 98,615 |
| 2018-08-02 | $35.29 | $36.38 | $34.92 | $36.25 | $36.25 | 90,895 |
| 2018-08-01 | $34.51 | $35.90 | $34.51 | $35.49 | $35.49 | 101,064 |
| 2018-07-31 | $33.87 | $34.50 | $32.80 | $34.40 | $34.40 | 157,768 |
| 2018-07-30 | $33.80 | $34.44 | $33.20 | $33.57 | $33.57 | 102,626 |
| 2018-07-27 | $36.63 | $36.63 | $33.60 | $33.80 | $33.80 | 158,700 |
| 2018-07-26 | $36.76 | $37.27 | $36.58 | $36.60 | $36.60 | 97,945 |
| 2018-07-25 | $36.30 | $36.84 | $35.79 | $36.72 | $36.72 | 200,299 |
| 2018-07-24 | $36.55 | $37.89 | $35.50 | $36.18 | $36.18 | 288,641 |
| 2018-07-23 | $37.01 | $37.27 | $36.10 | $36.52 | $36.52 | 166,007 |
| 2018-07-20 | $36.96 | $37.21 | $36.19 | $37.09 | $37.09 | 161,205 |
| 2018-07-19 | $37.76 | $38.26 | $36.02 | $36.96 | $36.96 | 244,780 |
| 2018-07-18 | $37.93 | $38.57 | $36.76 | $37.89 | $37.89 | 137,624 |
| 2018-07-17 | $38.02 | $39.31 | $36.95 | $37.87 | $37.87 | 286,986 |
| 2018-07-16 | $37.56 | $39.07 | $36.50 | $38.21 | $38.21 | 236,184 |
| 2018-07-13 | $38.43 | $38.68 | $37.04 | $37.56 | $37.56 | 138,065 |
| 2018-07-12 | $38.22 | $39.16 | $37.15 | $38.44 | $38.44 | 162,115 |
| 2018-07-11 | $38.36 | $39.36 | $37.60 | $37.77 | $37.77 | 145,177 |
| 2018-07-10 | $40.40 | $40.58 | $38.08 | $38.64 | $38.64 | 176,540 |
| 2018-07-09 | $40.65 | $41.27 | $40.05 | $40.39 | $40.39 | 238,937 |
| 2018-07-06 | $42.23 | $42.38 | $40.12 | $40.57 | $40.57 | 99,104 |
| 2018-07-05 | $42.00 | $43.92 | $41.12 | $42.10 | $42.10 | 218,918 |
| 2018-07-03 | $38.65 | $41.33 | $38.59 | $41.03 | $41.03 | 107,696 |
| 2018-07-02 | $39.06 | $40.19 | $38.30 | $38.72 | $38.72 | 224,990 |
| 2018-06-29 | $38.61 | $39.72 | $38.02 | $39.35 | $39.35 | 145,137 |
| 2018-06-28 | $37.64 | $39.23 | $37.41 | $38.46 | $38.46 | 122,556 |
| 2018-06-27 | $40.14 | $40.17 | $36.55 | $37.46 | $37.46 | 193,899 |
| 2018-06-26 | $39.64 | $40.62 | $39.05 | $40.13 | $40.13 | 194,145 |
| 2018-06-25 | $39.22 | $41.18 | $39.08 | $39.50 | $39.50 | 226,841 |
| 2018-06-22 | $45.08 | $45.08 | $36.57 | $39.55 | $39.55 | 850,317 |
| 2018-06-21 | $44.54 | $45.12 | $43.00 | $44.95 | $44.95 | 273,332 |
| 2018-06-20 | $44.04 | $45.09 | $43.74 | $44.37 | $44.37 | 117,725 |
| 2018-06-19 | $43.01 | $45.00 | $42.26 | $43.96 | $43.96 | 312,784 |
| 2018-06-18 | $41.40 | $45.61 | $41.40 | $44.66 | $44.66 | 392,321 |
| 2018-06-15 | $40.43 | $43.65 | $39.94 | $41.86 | $41.86 | 405,400 |
| 2018-06-14 | $38.35 | $41.04 | $38.00 | $40.37 | $40.37 | 239,892 |
| 2018-06-13 | $38.30 | $38.75 | $37.05 | $38.34 | $38.34 | 139,806 |
| 2018-06-12 | $38.39 | $38.75 | $36.60 | $38.48 | $38.48 | 319,446 |
| 2018-06-11 | $35.40 | $36.42 | $35.03 | $36.11 | $36.11 | 284,660 |
| 2018-06-08 | $35.57 | $37.80 | $35.05 | $35.13 | $35.13 | 534,333 |
| 2018-06-07 | $40.15 | $40.42 | $35.75 | $35.89 | $35.89 | 3,388,886 |
| 2018-06-06 | $40.68 | $42.78 | $39.57 | $41.52 | $41.52 | 415,148 |
| 2018-06-05 | $36.36 | $41.63 | $35.56 | $39.97 | $39.97 | 856,008 |
| 2018-06-04 | $26.95 | $38.43 | $26.95 | $38.31 | $38.31 | 1,869,524 |
| 2018-06-01 | $25.78 | $26.11 | $24.48 | $25.91 | $25.91 | 248,970 |
| 2018-05-31 | $27.04 | $27.04 | $25.28 | $25.72 | $25.72 | 262,503 |
| 2018-05-30 | $26.55 | $27.52 | $25.93 | $26.73 | $26.73 | 114,522 |
| 2018-05-29 | $25.06 | $26.55 | $25.06 | $26.50 | $26.50 | 58,367 |
| 2018-05-25 | $25.02 | $26.23 | $24.80 | $25.31 | $25.31 | 64,078 |
| 2018-05-24 | $25.82 | $26.23 | $25.03 | $25.05 | $25.05 | 112,526 |
| 2018-05-23 | $25.59 | $25.95 | $25.20 | $25.85 | $25.85 | 137,804 |
| 2018-05-22 | $27.45 | $27.48 | $24.92 | $25.67 | $25.67 | 193,541 |
| 2018-05-21 | $25.40 | $27.46 | $25.25 | $27.21 | $27.21 | 115,420 |
| 2018-05-18 | $25.88 | $26.25 | $24.33 | $25.28 | $25.28 | 106,170 |
| 2018-05-17 | $25.97 | $26.65 | $25.04 | $25.73 | $25.73 | 181,137 |
| 2018-05-16 | $26.34 | $26.85 | $25.48 | $25.86 | $25.86 | 72,249 |
| 2018-05-15 | $26.74 | $26.74 | $25.90 | $26.41 | $26.41 | 62,034 |
| 2018-05-14 | $25.15 | $27.41 | $24.63 | $26.83 | $26.83 | 137,738 |
| 2018-05-11 | $24.83 | $25.35 | $24.14 | $24.96 | $24.96 | 83,366 |
| 2018-05-10 | $25.61 | $26.85 | $24.80 | $24.96 | $24.96 | 82,756 |
| 2018-05-09 | $23.20 | $26.20 | $23.20 | $25.60 | $25.60 | 125,066 |
| 2018-05-08 | $25.05 | $25.48 | $24.00 | $24.67 | $24.67 | 55,033 |
| 2018-05-07 | $25.22 | $25.54 | $24.80 | $25.10 | $25.10 | 30,223 |
| 2018-05-04 | $24.42 | $25.56 | $24.42 | $25.15 | $25.15 | 53,177 |
| 2018-05-03 | $25.13 | $25.50 | $24.40 | $24.61 | $24.61 | 42,404 |
| 2018-05-02 | $23.62 | $25.89 | $23.62 | $25.23 | $25.23 | 148,484 |
| 2018-05-01 | $22.43 | $23.85 | $21.96 | $23.64 | $23.64 | 127,823 |
| 2018-04-30 | $22.27 | $23.11 | $22.04 | $22.44 | $22.44 | 70,770 |
| 2018-04-27 | $22.56 | $22.86 | $21.61 | $22.17 | $22.17 | 87,154 |
| 2018-04-26 | $22.76 | $23.16 | $22.23 | $22.46 | $22.46 | 63,935 |
| 2018-04-25 | $22.87 | $24.02 | $22.21 | $22.56 | $22.56 | 78,897 |
| 2018-04-24 | $23.30 | $23.64 | $22.66 | $22.88 | $22.88 | 37,351 |
| 2018-04-23 | $24.27 | $24.77 | $23.05 | $23.14 | $23.14 | 57,062 |
| 2018-04-20 | $24.03 | $24.40 | $23.59 | $24.23 | $24.23 | 63,053 |
| 2018-04-19 | $23.37 | $24.36 | $23.37 | $24.14 | $24.14 | 85,351 |
| 2018-04-18 | $23.92 | $24.40 | $23.24 | $23.56 | $23.56 | 108,399 |
| 2018-04-17 | $22.65 | $26.68 | $22.65 | $23.78 | $23.78 | 148,784 |
| 2018-04-16 | $25.83 | $26.04 | $24.01 | $24.13 | $24.13 | 78,293 |
| 2018-04-13 | $27.22 | $27.22 | $25.44 | $25.57 | $25.57 | 59,067 |
| 2018-04-12 | $27.54 | $27.72 | $26.08 | $27.05 | $27.05 | 159,874 |
| 2018-04-11 | $26.72 | $27.83 | $25.25 | $27.33 | $27.33 | 323,592 |
| 2018-04-10 | $25.83 | $27.54 | $24.96 | $27.03 | $27.03 | 119,927 |
| 2018-04-09 | $24.31 | $25.74 | $23.91 | $25.50 | $25.50 | 179,002 |
| 2018-04-06 | $21.57 | $24.15 | $21.49 | $24.00 | $24.00 | 198,684 |
| 2018-04-05 | $22.02 | $22.25 | $21.20 | $21.84 | $21.84 | 73,865 |
| 2018-04-04 | $21.70 | $22.50 | $21.32 | $21.78 | $21.78 | 111,646 |
| 2018-04-03 | $20.07 | $22.35 | $19.69 | $21.87 | $21.87 | 136,228 |
| 2018-04-02 | $19.82 | $21.40 | $19.19 | $20.06 | $20.06 | 145,594 |
| 2018-03-29 | $21.09 | $21.09 | $19.74 | $20.04 | $20.04 | 173,901 |
| 2018-03-28 | $20.75 | $21.77 | $20.05 | $20.99 | $20.99 | 81,932 |
| 2018-03-27 | $21.02 | $21.77 | $20.70 | $20.75 | $20.75 | 119,359 |
| 2018-03-26 | $21.51 | $22.74 | $20.58 | $20.91 | $20.91 | 81,925 |
| 2018-03-23 | $21.94 | $23.28 | $21.16 | $21.18 | $21.18 | 41,848 |
| 2018-03-22 | $22.82 | $23.28 | $21.81 | $21.84 | $21.84 | 54,435 |
| 2018-03-21 | $22.81 | $23.66 | $22.81 | $23.00 | $23.00 | 26,469 |
| 2018-03-20 | $22.95 | $23.24 | $22.55 | $22.84 | $22.84 | 87,174 |
| 2018-03-19 | $22.33 | $23.18 | $21.95 | $22.93 | $22.93 | 91,083 |
| 2018-03-16 | $22.07 | $22.56 | $21.58 | $22.40 | $22.40 | 108,868 |
| 2018-03-15 | $23.69 | $24.17 | $22.06 | $22.17 | $22.17 | 120,597 |
| 2018-03-14 | $23.55 | $24.32 | $23.10 | $23.62 | $23.62 | 79,239 |
| 2018-03-13 | $24.60 | $25.41 | $23.26 | $23.42 | $23.42 | 150,503 |
| 2018-03-12 | $24.50 | $25.04 | $23.61 | $23.70 | $23.70 | 198,766 |
| 2018-03-09 | $23.97 | $24.67 | $23.43 | $24.54 | $24.54 | 266,987 |
| 2018-03-08 | $24.71 | $24.80 | $22.86 | $23.49 | $23.49 | 251,143 |
| 2018-03-07 | $24.10 | $24.66 | $23.70 | $24.40 | $24.40 | 218,948 |
| 2018-03-06 | $27.64 | $27.81 | $24.18 | $24.27 | $24.27 | 167,793 |
| 2018-03-05 | $27.05 | $27.85 | $23.16 | $27.61 | $27.61 | 312,152 |
| 2018-03-02 | $24.16 | $27.57 | $24.05 | $27.23 | $27.23 | 114,934 |
| 2018-03-01 | $25.70 | $25.70 | $23.76 | $24.36 | $24.36 | 200,848 |
| 2018-02-28 | $26.90 | $27.76 | $24.94 | $25.02 | $25.02 | 227,832 |
| 2018-02-27 | $27.12 | $28.17 | $26.58 | $26.83 | $26.83 | 64,864 |
| 2018-02-26 | $25.15 | $27.64 | $24.99 | $27.14 | $27.14 | 198,836 |
| 2018-02-23 | $26.76 | $27.42 | $24.76 | $25.04 | $25.04 | 136,930 |
| 2018-02-22 | $28.30 | $29.10 | $26.55 | $26.59 | $26.59 | 168,729 |
| 2018-02-21 | $28.33 | $29.57 | $28.01 | $28.09 | $28.09 | 61,448 |
| 2018-02-20 | $29.59 | $29.59 | $27.45 | $28.17 | $28.17 | 188,757 |
| 2018-02-16 | $29.20 | $29.98 | $28.72 | $29.71 | $29.71 | 173,252 |
| 2018-02-15 | $29.12 | $29.30 | $27.81 | $28.70 | $28.70 | 60,954 |
| 2018-02-14 | $28.71 | $29.69 | $28.13 | $29.00 | $29.00 | 126,210 |
| 2018-02-13 | $27.68 | $29.48 | $27.68 | $28.92 | $28.92 | 115,549 |
| 2018-02-12 | $26.18 | $28.25 | $25.53 | $27.94 | $27.94 | 127,860 |
| 2018-02-09 | $25.95 | $26.78 | $24.73 | $26.07 | $26.07 | 233,901 |
| 2018-02-08 | $26.44 | $27.02 | $25.60 | $25.80 | $25.80 | 48,450 |
| 2018-02-07 | $25.81 | $26.63 | $25.67 | $26.39 | $26.39 | 43,039 |
| 2018-02-06 | $25.53 | $26.79 | $24.75 | $26.02 | $26.02 | 192,675 |
| 2018-02-05 | $25.88 | $26.44 | $25.29 | $25.94 | $25.94 | 343,754 |
| 2018-02-02 | $26.54 | $26.66 | $25.42 | $26.12 | $26.12 | 291,502 |
| 2018-02-01 | $25.99 | $27.00 | $25.87 | $26.83 | $26.83 | 202,698 |
| 2018-01-31 | $26.55 | $26.96 | $24.85 | $26.00 | $26.00 | 134,244 |
| 2018-01-30 | $25.91 | $26.61 | $25.69 | $26.36 | $26.36 | 316,517 |
| 2018-01-29 | $26.35 | $26.68 | $25.87 | $26.22 | $26.22 | 449,723 |
| 2018-01-26 | $27.21 | $27.32 | $26.15 | $26.44 | $26.44 | 113,023 |
| 2018-01-25 | $26.89 | $27.44 | $25.57 | $27.08 | $27.08 | 206,394 |
| 2018-01-24 | $28.17 | $28.96 | $26.25 | $26.63 | $26.63 | 256,758 |
| 2018-01-23 | $27.74 | $28.32 | $26.49 | $28.09 | $28.09 | 200,481 |
| 2018-01-22 | $27.55 | $28.20 | $26.34 | $27.90 | $27.90 | 197,485 |
| 2018-01-19 | $26.20 | $27.53 | $25.62 | $27.47 | $27.47 | 173,942 |
| 2018-01-18 | $25.10 | $26.72 | $24.63 | $26.04 | $26.04 | 198,634 |
| 2018-01-17 | $24.51 | $25.70 | $24.31 | $24.98 | $24.98 | 135,798 |
| 2018-01-16 | $24.76 | $24.93 | $23.55 | $24.38 | $24.38 | 202,312 |
| 2018-01-12 | $25.22 | $25.30 | $24.41 | $24.54 | $24.54 | 224,160 |
| 2018-01-11 | $25.80 | $25.83 | $24.89 | $24.99 | $24.99 | 164,282 |
| 2018-01-10 | $25.20 | $25.78 | $24.99 | $25.66 | $25.66 | 134,562 |
| 2018-01-09 | $25.04 | $25.89 | $24.72 | $25.07 | $25.07 | 165,364 |
| 2018-01-08 | $26.07 | $26.07 | $24.52 | $24.99 | $24.99 | 100,133 |
| 2018-01-05 | $25.34 | $26.48 | $24.67 | $25.81 | $25.81 | 127,382 |
| 2018-01-04 | $26.14 | $26.59 | $24.10 | $25.01 | $25.01 | 246,267 |
| 2018-01-03 | $25.00 | $26.27 | $23.36 | $26.14 | $26.14 | 239,960 |
| 2018-01-02 | $22.63 | $25.25 | $22.21 | $25.21 | $25.21 | 286,521 |
| 2017-12-29 | $22.24 | $23.19 | $21.11 | $22.67 | $22.67 | 118,642 |
| 2017-12-28 | $20.84 | $22.45 | $20.58 | $22.32 | $22.32 | 177,879 |
| 2017-12-27 | $21.50 | $21.94 | $20.27 | $21.00 | $21.00 | 132,235 |
| 2017-12-26 | $21.61 | $21.66 | $20.95 | $21.60 | $21.60 | 92,509 |
| 2017-12-22 | $19.79 | $21.99 | $19.67 | $21.51 | $21.51 | 237,437 |
| 2017-12-21 | $18.70 | $19.96 | $18.40 | $19.60 | $19.60 | 86,457 |
| 2017-12-20 | $17.56 | $19.00 | $17.12 | $18.66 | $18.66 | 230,100 |
| 2017-12-19 | $17.04 | $17.50 | $16.22 | $17.09 | $17.09 | 237,648 |
| 2017-12-18 | $16.61 | $17.55 | $16.08 | $17.15 | $17.15 | 136,194 |
| 2017-12-15 | $16.57 | $17.10 | $15.15 | $16.54 | $16.54 | 1,341,451 |
| 2017-12-14 | $17.73 | $18.05 | $16.40 | $16.75 | $16.75 | 298,141 |
| 2017-12-13 | $16.46 | $18.01 | $16.32 | $17.82 | $17.82 | 262,026 |
| 2017-12-12 | $16.99 | $18.06 | $16.25 | $16.60 | $16.60 | 155,755 |
| 2017-12-11 | $18.20 | $19.36 | $16.75 | $16.83 | $16.83 | 203,540 |
| 2017-12-08 | $17.65 | $18.75 | $17.11 | $18.21 | $18.21 | 141,014 |
| 2017-12-07 | $16.98 | $18.23 | $16.98 | $17.88 | $17.88 | 152,324 |
| 2017-12-06 | $18.00 | $18.28 | $17.00 | $17.07 | $17.07 | 107,577 |
| 2017-12-05 | $17.83 | $18.49 | $17.52 | $17.89 | $17.89 | 87,240 |
| 2017-12-04 | $19.70 | $19.70 | $17.63 | $17.77 | $17.77 | 121,067 |
| 2017-12-01 | $19.63 | $20.08 | $18.77 | $19.55 | $19.55 | 70,966 |
| 2017-11-30 | $19.12 | $20.59 | $18.51 | $19.86 | $19.86 | 87,735 |
| 2017-11-29 | $20.55 | $20.55 | $18.71 | $19.24 | $19.24 | 77,291 |
| 2017-11-28 | $20.66 | $20.90 | $19.81 | $20.36 | $20.36 | 42,828 |
| 2017-11-27 | $20.04 | $20.50 | $19.79 | $20.05 | $20.05 | 75,337 |
| 2017-11-24 | $20.37 | $20.81 | $20.00 | $20.09 | $20.09 | 21,562 |
| 2017-11-22 | $21.18 | $21.62 | $20.09 | $20.47 | $20.47 | 86,362 |
| 2017-11-21 | $21.01 | $21.82 | $20.72 | $21.07 | $21.07 | 161,110 |
| 2017-11-20 | $19.39 | $21.14 | $19.36 | $20.82 | $20.82 | 187,421 |
| 2017-11-17 | $18.07 | $20.51 | $17.99 | $19.60 | $19.60 | 154,003 |
| 2017-11-16 | $17.87 | $18.25 | $17.33 | $17.77 | $17.77 | 169,922 |
| 2017-11-15 | $17.50 | $18.35 | $16.89 | $17.85 | $17.85 | 129,656 |
| 2017-11-14 | $17.01 | $18.05 | $16.93 | $17.51 | $17.51 | 131,242 |
| 2017-11-13 | $17.25 | $18.01 | $16.79 | $17.67 | $17.67 | 111,702 |
| 2017-11-10 | $16.58 | $17.51 | $16.20 | $17.40 | $17.40 | 155,892 |
| 2017-11-09 | $16.99 | $17.00 | $16.47 | $16.73 | $16.73 | 170,151 |
| 2017-11-08 | $17.76 | $17.76 | $16.76 | $17.00 | $17.00 | 284,016 |
| 2017-11-07 | $18.86 | $18.86 | $17.50 | $18.05 | $18.05 | 77,538 |
| 2017-11-06 | $19.31 | $19.31 | $18.38 | $18.96 | $18.96 | 229,747 |
| 2017-11-03 | $17.88 | $19.22 | $17.51 | $19.01 | $19.01 | 118,563 |
| 2017-11-02 | $18.85 | $19.32 | $17.32 | $17.96 | $17.96 | 211,450 |
| 2017-11-01 | $19.23 | $19.85 | $17.36 | $19.08 | $19.08 | 141,301 |
| 2017-10-31 | $18.94 | $19.43 | $18.84 | $19.19 | $19.19 | 94,859 |
| 2017-10-30 | $18.65 | $19.59 | $18.60 | $19.09 | $19.09 | 387,910 |
| 2017-10-27 | $19.82 | $19.82 | $18.03 | $18.64 | $18.64 | 272,087 |
| 2017-10-26 | $19.53 | $19.72 | $18.95 | $19.40 | $19.40 | 133,582 |
| 2017-10-25 | $20.40 | $20.40 | $18.57 | $19.32 | $19.32 | 118,439 |
| 2017-10-24 | $20.97 | $21.40 | $19.50 | $20.35 | $20.35 | 118,718 |
| 2017-10-23 | $20.94 | $22.45 | $20.12 | $20.79 | $20.79 | 281,970 |
| 2017-10-20 | $19.37 | $20.79 | $19.04 | $20.15 | $20.15 | 139,397 |
| 2017-10-19 | $19.93 | $20.00 | $18.80 | $19.84 | $19.84 | 102,992 |
| 2017-10-18 | $21.38 | $22.40 | $19.29 | $19.96 | $19.96 | 141,291 |
| 2017-10-17 | $23.76 | $23.90 | $21.03 | $21.43 | $21.43 | 181,842 |
| 2017-10-16 | $24.01 | $24.50 | $23.31 | $24.00 | $24.00 | 216,317 |
| 2017-10-13 | $22.72 | $24.30 | $22.56 | $24.20 | $24.20 | 340,964 |
| 2017-10-12 | $22.29 | $23.00 | $21.87 | $22.88 | $22.88 | 181,933 |
| 2017-10-11 | $22.97 | $23.81 | $22.06 | $22.38 | $22.38 | 147,365 |
| 2017-10-10 | $23.14 | $23.96 | $22.15 | $22.90 | $22.90 | 65,479 |
| 2017-10-09 | $23.45 | $24.20 | $22.65 | $23.31 | $23.31 | 250,559 |
| 2017-10-06 | $22.05 | $22.97 | $21.80 | $22.91 | $22.91 | 158,593 |
| 2017-10-05 | $20.25 | $22.44 | $20.25 | $22.17 | $22.17 | 473,165 |
| 2017-10-04 | $19.67 | $20.87 | $19.23 | $20.25 | $20.25 | 183,061 |
| 2017-10-03 | $19.52 | $19.93 | $18.82 | $19.71 | $19.71 | 141,979 |
| 2017-10-02 | $19.18 | $20.34 | $18.91 | $19.73 | $19.73 | 587,222 |
| 2017-09-29 | $18.50 | $19.95 | $17.66 | $18.99 | $18.99 | 901,828 |
| 2017-09-28 | $20.05 | $20.53 | $16.11 | $17.65 | $17.65 | 5,789,212 |
Deciphera Pharmaceuticals Inc (DCPH) News Headlines
Recent Deciphera Pharmaceuticals Inc (DCPH) News
Similar Companies to Deciphera Pharmaceuticals Inc (DCPH) 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 |