IGM Biosciences Inc (IGMS) Exchange: NASDAQ
Data as of April 24, 2024
$7.20 ($-0.21) -2.83%
IGM Biosciences Inc - Daily Information
Click for more stock information on IGM Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $7.35 |
| Previous Close | $7.20 |
| High | $7.43 |
| Low | $7.04 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.20 |
| Adjusted High | $7.43 |
| Adjusted Low | $7.04 |
About IGM Biosciences Inc (IGMS)
Headquartered in Mountain View, California, IGM Biosciences is a clinical-stage biotechnology company focused on creating and developing engineered IgM antibodies. Since 2010, IGM Biosciences has worked to overcome the manufacturing and protein engineering hurdles that have limited the therapeutic use of IgM antibodies. Through its efforts, IGM Biosciences has created a proprietary IgM technology platform for the development of IgM antibodies for those clinical indications where their inherent properties may provide advantages as compared to IgG antibodies.
Invest in IGM Biosciences Inc (IGMS)
Historical Stock Data for IGM Biosciences Inc (IGMS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $7.35 | $7.43 | $7.04 | $7.20 | $7.20 | 219,365 |
| 2024-04-18 | $8.01 | $8.27 | $7.12 | $7.41 | $7.41 | 446,866 |
| 2024-04-17 | $9.37 | $9.37 | $8.05 | $8.13 | $8.13 | 252,208 |
| 2024-04-16 | $9.18 | $9.56 | $8.99 | $9.20 | $9.20 | 140,343 |
| 2024-04-15 | $9.14 | $9.79 | $8.93 | $9.41 | $9.41 | 185,549 |
| 2024-04-12 | $8.32 | $9.30 | $8.28 | $9.16 | $9.16 | 321,381 |
| 2024-04-11 | $8.27 | $8.41 | $8.09 | $8.36 | $8.36 | 232,692 |
| 2024-04-10 | $8.74 | $8.74 | $7.93 | $8.18 | $8.18 | 238,041 |
| 2024-04-09 | $8.81 | $9.07 | $8.64 | $8.74 | $8.74 | 170,428 |
| 2024-04-08 | $8.86 | $9.14 | $8.61 | $8.76 | $8.76 | 125,593 |
| 2024-04-05 | $8.75 | $9.11 | $8.59 | $8.76 | $8.76 | 98,671 |
| 2024-04-04 | $9.21 | $9.52 | $8.86 | $8.89 | $8.89 | 126,690 |
| 2024-04-03 | $9.33 | $9.33 | $8.66 | $9.03 | $9.03 | 138,812 |
| 2024-04-02 | $9.27 | $9.36 | $8.95 | $9.14 | $9.14 | 142,102 |
| 2024-04-01 | $10.47 | $10.85 | $9.31 | $9.45 | $9.45 | 270,680 |
| 2024-03-28 | $9.28 | $9.71 | $9.20 | $9.65 | $9.65 | 244,280 |
| 2024-03-27 | $8.79 | $9.41 | $8.65 | $9.27 | $9.27 | 264,843 |
| 2024-03-26 | $8.78 | $9.09 | $8.21 | $8.68 | $8.68 | 592,532 |
| 2024-03-25 | $10.35 | $10.57 | $8.63 | $8.71 | $8.71 | 334,231 |
| 2024-03-22 | $10.28 | $10.58 | $10.14 | $10.29 | $10.29 | 137,058 |
| 2024-03-21 | $9.82 | $10.27 | $9.64 | $10.23 | $10.23 | 155,130 |
| 2024-03-20 | $9.92 | $10.20 | $9.68 | $9.86 | $9.86 | 248,280 |
| 2024-03-19 | $10.25 | $10.43 | $9.85 | $9.92 | $9.92 | 131,209 |
| 2024-03-18 | $10.49 | $10.92 | $10.31 | $10.44 | $10.44 | 173,737 |
| 2024-03-15 | $10.06 | $10.69 | $10.02 | $10.64 | $10.64 | 360,526 |
| 2024-03-14 | $9.82 | $10.43 | $9.67 | $10.20 | $10.20 | 317,206 |
| 2024-03-13 | $10.00 | $10.17 | $9.62 | $9.95 | $9.95 | 300,306 |
| 2024-03-12 | $11.18 | $11.18 | $9.70 | $9.95 | $9.95 | 383,753 |
| 2024-03-11 | $12.60 | $12.63 | $10.29 | $10.45 | $10.45 | 366,979 |
| 2024-03-08 | $12.39 | $13.59 | $12.17 | $12.51 | $12.51 | 349,962 |
| 2024-03-07 | $12.22 | $12.51 | $11.94 | $12.13 | $12.13 | 113,184 |
| 2024-03-06 | $12.28 | $12.63 | $11.86 | $12.22 | $12.22 | 163,486 |
| 2024-03-05 | $12.19 | $12.93 | $11.73 | $12.09 | $12.09 | 163,315 |
| 2024-03-04 | $12.81 | $12.81 | $11.52 | $12.25 | $12.25 | 219,825 |
| 2024-03-01 | $12.70 | $13.78 | $12.56 | $12.65 | $12.65 | 376,202 |
| 2024-02-29 | $14.01 | $14.45 | $12.51 | $12.63 | $12.63 | 184,462 |
| 2024-02-28 | $14.03 | $14.56 | $13.51 | $13.69 | $13.69 | 97,382 |
| 2024-02-27 | $14.37 | $14.96 | $13.91 | $14.21 | $14.21 | 223,903 |
| 2024-02-26 | $12.75 | $14.25 | $12.75 | $13.93 | $13.93 | 194,445 |
| 2024-02-23 | $12.93 | $13.67 | $12.50 | $12.94 | $12.94 | 282,678 |
| 2024-02-22 | $13.51 | $14.18 | $12.50 | $12.81 | $12.81 | 465,500 |
| 2024-02-21 | $15.99 | $16.09 | $13.43 | $13.50 | $13.50 | 293,464 |
| 2024-02-20 | $17.23 | $17.70 | $16.01 | $16.08 | $16.08 | 223,116 |
| 2024-02-16 | $15.37 | $17.48 | $15.06 | $17.36 | $17.36 | 273,749 |
| 2024-02-15 | $15.30 | $16.09 | $14.97 | $15.40 | $15.40 | 455,610 |
| 2024-02-14 | $15.47 | $16.28 | $14.92 | $14.95 | $14.95 | 265,296 |
| 2024-02-13 | $16.60 | $17.21 | $14.87 | $15.25 | $15.25 | 519,855 |
| 2024-02-12 | $14.75 | $17.49 | $14.51 | $17.32 | $17.32 | 1,511,799 |
| 2024-02-09 | $14.48 | $15.92 | $14.24 | $14.50 | $14.50 | 477,440 |
| 2024-02-08 | $11.11 | $13.20 | $10.99 | $12.95 | $12.95 | 218,618 |
| 2024-02-07 | $11.95 | $12.02 | $10.75 | $10.98 | $10.98 | 95,433 |
| 2024-02-06 | $11.95 | $12.76 | $11.85 | $12.00 | $12.00 | 133,682 |
| 2024-02-05 | $11.30 | $12.07 | $11.10 | $11.95 | $11.95 | 127,984 |
| 2024-02-02 | $11.25 | $11.68 | $10.83 | $11.49 | $11.49 | 134,810 |
| 2024-02-01 | $10.57 | $11.52 | $10.28 | $11.38 | $11.38 | 166,729 |
| 2024-01-31 | $9.77 | $11.08 | $9.77 | $10.52 | $10.52 | 142,169 |
| 2024-01-30 | $10.71 | $10.71 | $9.72 | $9.78 | $9.78 | 170,073 |
| 2024-01-29 | $10.62 | $11.07 | $10.43 | $10.74 | $10.74 | 150,724 |
| 2024-01-26 | $10.76 | $10.91 | $10.35 | $10.63 | $10.63 | 162,343 |
| 2024-01-25 | $11.98 | $12.17 | $10.54 | $10.68 | $10.68 | 213,437 |
| 2024-01-24 | $12.12 | $12.60 | $11.69 | $11.75 | $11.75 | 236,755 |
| 2024-01-23 | $11.21 | $12.15 | $10.79 | $11.96 | $11.96 | 354,194 |
| 2024-01-22 | $10.57 | $11.15 | $10.47 | $11.07 | $11.07 | 149,853 |
| 2024-01-19 | $10.29 | $10.90 | $10.05 | $10.52 | $10.52 | 228,870 |
| 2024-01-18 | $9.99 | $10.50 | $9.54 | $10.36 | $10.36 | 433,525 |
| 2024-01-17 | $9.55 | $9.97 | $9.17 | $9.93 | $9.93 | 308,741 |
| 2024-01-16 | $10.95 | $10.95 | $9.08 | $9.53 | $9.53 | 370,748 |
| 2024-01-12 | $10.94 | $11.50 | $10.89 | $10.94 | $10.94 | 156,622 |
| 2024-01-11 | $11.03 | $11.27 | $10.38 | $10.96 | $10.96 | 314,284 |
| 2024-01-10 | $11.64 | $12.30 | $10.60 | $11.07 | $11.07 | 422,872 |
| 2024-01-09 | $10.99 | $12.50 | $10.80 | $11.65 | $11.65 | 553,374 |
| 2024-01-08 | $10.15 | $11.48 | $9.52 | $11.09 | $11.09 | 604,909 |
| 2024-01-05 | $8.68 | $10.21 | $8.32 | $10.11 | $10.11 | 520,340 |
| 2024-01-04 | $8.68 | $9.05 | $8.38 | $8.84 | $8.84 | 290,507 |
| 2024-01-03 | $8.57 | $9.15 | $8.48 | $8.68 | $8.68 | 262,186 |
| 2024-01-02 | $8.30 | $9.02 | $8.14 | $8.68 | $8.68 | 197,614 |
| 2023-12-29 | $8.92 | $8.92 | $8.20 | $8.31 | $8.31 | 207,517 |
| 2023-12-28 | $8.29 | $8.99 | $8.27 | $8.79 | $8.79 | 200,045 |
| 2023-12-27 | $8.55 | $8.70 | $8.15 | $8.34 | $8.34 | 170,836 |
| 2023-12-26 | $8.49 | $8.70 | $8.27 | $8.50 | $8.50 | 181,341 |
| 2023-12-22 | $8.79 | $9.49 | $8.29 | $8.36 | $8.36 | 313,880 |
| 2023-12-21 | $7.90 | $8.67 | $7.90 | $8.63 | $8.63 | 368,101 |
| 2023-12-20 | $7.75 | $8.17 | $7.53 | $7.86 | $7.86 | 387,534 |
| 2023-12-19 | $7.45 | $8.25 | $7.45 | $7.78 | $7.78 | 501,867 |
| 2023-12-18 | $7.20 | $7.84 | $7.03 | $7.41 | $7.41 | 560,142 |
| 2023-12-15 | $6.23 | $6.60 | $5.90 | $6.60 | $6.60 | 797,432 |
| 2023-12-14 | $6.42 | $6.83 | $6.31 | $6.50 | $6.50 | 455,762 |
| 2023-12-13 | $5.93 | $6.30 | $5.58 | $6.29 | $6.29 | 332,026 |
| 2023-12-12 | $6.19 | $6.19 | $5.65 | $5.97 | $5.97 | 224,282 |
| 2023-12-11 | $6.56 | $6.70 | $6.17 | $6.20 | $6.20 | 140,682 |
| 2023-12-08 | $7.00 | $7.10 | $6.43 | $6.65 | $6.65 | 390,330 |
| 2023-12-07 | $6.33 | $7.08 | $6.23 | $7.00 | $7.00 | 309,182 |
| 2023-12-06 | $6.53 | $6.84 | $6.01 | $6.48 | $6.48 | 317,380 |
| 2023-12-05 | $5.79 | $6.56 | $5.61 | $6.43 | $6.43 | 379,249 |
| 2023-12-04 | $6.23 | $6.59 | $5.83 | $5.89 | $5.89 | 260,362 |
| 2023-12-01 | $6.73 | $6.73 | $6.04 | $6.22 | $6.22 | 541,064 |
| 2023-11-30 | $6.77 | $7.07 | $6.50 | $6.74 | $6.74 | 636,452 |
| 2023-11-29 | $5.84 | $6.86 | $5.79 | $6.69 | $6.69 | 410,780 |
| 2023-11-28 | $5.05 | $5.82 | $4.72 | $5.80 | $5.80 | 407,365 |
| 2023-11-27 | $5.33 | $5.48 | $4.95 | $5.08 | $5.08 | 177,987 |
| 2023-11-24 | $5.48 | $5.68 | $5.28 | $5.33 | $5.33 | 31,370 |
| 2023-11-22 | $5.74 | $5.76 | $5.36 | $5.42 | $5.42 | 138,798 |
| 2023-11-21 | $5.90 | $6.01 | $5.58 | $5.70 | $5.70 | 182,397 |
| 2023-11-20 | $6.01 | $6.83 | $5.86 | $5.98 | $5.98 | 535,761 |
| 2023-11-17 | $5.85 | $6.04 | $5.54 | $6.01 | $6.01 | 183,279 |
| 2023-11-16 | $5.97 | $6.21 | $5.59 | $5.76 | $5.76 | 330,724 |
| 2023-11-15 | $4.83 | $6.02 | $4.81 | $5.90 | $5.90 | 441,875 |
| 2023-11-14 | $5.02 | $5.34 | $4.55 | $4.84 | $4.84 | 374,204 |
| 2023-11-13 | $4.48 | $4.66 | $4.32 | $4.65 | $4.65 | 147,255 |
| 2023-11-10 | $4.52 | $4.69 | $4.12 | $4.51 | $4.51 | 185,246 |
| 2023-11-09 | $5.18 | $5.25 | $4.42 | $4.47 | $4.47 | 236,646 |
| 2023-11-08 | $5.36 | $5.36 | $4.93 | $5.19 | $5.19 | 290,104 |
| 2023-11-07 | $4.94 | $5.44 | $4.92 | $5.40 | $5.40 | 286,545 |
| 2023-11-06 | $4.94 | $5.35 | $4.71 | $4.89 | $4.89 | 764,779 |
| 2023-11-03 | $4.78 | $5.13 | $4.78 | $4.94 | $4.94 | 397,651 |
| 2023-11-02 | $4.32 | $4.84 | $4.27 | $4.73 | $4.73 | 418,043 |
| 2023-11-01 | $3.94 | $4.27 | $3.81 | $4.20 | $4.20 | 746,977 |
| 2023-10-31 | $4.12 | $4.29 | $3.89 | $3.94 | $3.94 | 443,072 |
| 2023-10-30 | $4.15 | $4.26 | $4.06 | $4.14 | $4.14 | 395,577 |
| 2023-10-27 | $4.47 | $4.60 | $3.95 | $4.12 | $4.12 | 416,218 |
| 2023-10-26 | $4.45 | $4.74 | $4.34 | $4.42 | $4.42 | 202,859 |
| 2023-10-25 | $4.67 | $4.71 | $4.26 | $4.49 | $4.49 | 244,388 |
| 2023-10-24 | $4.47 | $4.84 | $4.42 | $4.71 | $4.71 | 175,609 |
| 2023-10-23 | $4.34 | $4.58 | $4.20 | $4.45 | $4.45 | 305,555 |
| 2023-10-20 | $4.47 | $4.75 | $4.26 | $4.36 | $4.36 | 359,745 |
| 2023-10-19 | $4.43 | $4.68 | $4.36 | $4.49 | $4.49 | 256,385 |
| 2023-10-18 | $4.49 | $4.68 | $4.38 | $4.44 | $4.44 | 294,835 |
| 2023-10-17 | $4.41 | $4.70 | $4.41 | $4.52 | $4.52 | 266,307 |
| 2023-10-16 | $4.46 | $4.84 | $4.10 | $4.44 | $4.44 | 366,549 |
| 2023-10-13 | $4.69 | $4.72 | $4.35 | $4.41 | $4.41 | 364,799 |
| 2023-10-12 | $4.87 | $5.00 | $4.45 | $4.67 | $4.67 | 486,993 |
| 2023-10-11 | $5.14 | $5.27 | $4.62 | $4.88 | $4.88 | 439,233 |
| 2023-10-10 | $5.45 | $5.61 | $5.09 | $5.11 | $5.11 | 552,629 |
| 2023-10-09 | $5.88 | $5.93 | $5.38 | $5.46 | $5.46 | 419,759 |
| 2023-10-06 | $6.59 | $6.59 | $5.95 | $5.98 | $5.98 | 298,776 |
| 2023-10-05 | $6.00 | $6.50 | $5.95 | $6.43 | $6.43 | 195,062 |
| 2023-10-04 | $6.61 | $7.01 | $5.91 | $6.00 | $6.00 | 458,563 |
| 2023-10-03 | $7.20 | $7.37 | $6.64 | $6.71 | $6.71 | 385,823 |
| 2023-10-02 | $8.31 | $8.33 | $7.16 | $7.22 | $7.22 | 349,551 |
| 2023-09-29 | $8.05 | $8.56 | $8.02 | $8.35 | $8.35 | 323,316 |
| 2023-09-28 | $7.95 | $8.17 | $7.70 | $8.01 | $8.01 | 190,574 |
| 2023-09-27 | $7.76 | $7.97 | $7.68 | $7.94 | $7.94 | 157,082 |
| 2023-09-26 | $7.22 | $7.96 | $7.22 | $7.72 | $7.72 | 200,110 |
| 2023-09-25 | $7.26 | $7.47 | $7.05 | $7.32 | $7.32 | 137,532 |
| 2023-09-22 | $7.48 | $7.50 | $6.95 | $7.28 | $7.28 | 287,554 |
| 2023-09-21 | $6.89 | $7.66 | $6.63 | $7.46 | $7.46 | 433,287 |
| 2023-09-20 | $7.29 | $7.31 | $6.94 | $6.97 | $6.97 | 208,707 |
| 2023-09-19 | $7.24 | $7.62 | $7.18 | $7.25 | $7.25 | 268,302 |
| 2023-09-18 | $7.34 | $7.51 | $6.89 | $7.24 | $7.24 | 217,046 |
| 2023-09-15 | $7.38 | $7.39 | $7.00 | $7.36 | $7.36 | 636,323 |
| 2023-09-14 | $7.19 | $7.34 | $7.13 | $7.21 | $7.21 | 130,685 |
| 2023-09-13 | $7.56 | $7.74 | $7.19 | $7.19 | $7.19 | 224,322 |
| 2023-09-12 | $7.61 | $7.75 | $7.39 | $7.53 | $7.53 | 181,278 |
| 2023-09-11 | $7.57 | $8.17 | $7.39 | $7.67 | $7.67 | 214,766 |
| 2023-09-08 | $7.19 | $7.53 | $6.98 | $7.50 | $7.50 | 242,489 |
| 2023-09-07 | $6.60 | $7.22 | $6.45 | $7.20 | $7.20 | 379,360 |
| 2023-09-06 | $6.72 | $6.86 | $6.46 | $6.66 | $6.66 | 279,653 |
| 2023-09-05 | $6.94 | $7.27 | $6.67 | $6.70 | $6.70 | 310,271 |
| 2023-09-01 | $7.19 | $7.46 | $6.93 | $6.97 | $6.97 | 207,178 |
| 2023-08-31 | $7.32 | $7.47 | $7.06 | $7.15 | $7.15 | 149,653 |
| 2023-08-30 | $7.38 | $7.49 | $7.26 | $7.32 | $7.32 | 108,299 |
| 2023-08-29 | $7.20 | $7.44 | $7.20 | $7.38 | $7.38 | 104,983 |
| 2023-08-28 | $7.50 | $7.66 | $7.03 | $7.22 | $7.22 | 131,541 |
| 2023-08-25 | $7.57 | $7.60 | $7.22 | $7.45 | $7.45 | 142,363 |
| 2023-08-24 | $7.93 | $7.93 | $7.50 | $7.56 | $7.56 | 105,957 |
| 2023-08-23 | $8.15 | $8.34 | $7.89 | $7.92 | $7.92 | 132,758 |
| 2023-08-22 | $8.30 | $8.34 | $7.94 | $8.15 | $8.15 | 266,572 |
| 2023-08-21 | $7.77 | $8.30 | $7.71 | $8.28 | $8.28 | 177,527 |
| 2023-08-18 | $7.40 | $7.86 | $7.31 | $7.74 | $7.74 | 235,001 |
| 2023-08-17 | $7.44 | $7.50 | $7.13 | $7.50 | $7.50 | 284,496 |
| 2023-08-16 | $7.74 | $8.08 | $7.34 | $7.36 | $7.36 | 205,503 |
| 2023-08-15 | $8.25 | $8.25 | $7.65 | $7.80 | $7.80 | 157,988 |
| 2023-08-14 | $8.05 | $8.06 | $7.57 | $7.99 | $7.99 | 230,545 |
| 2023-08-11 | $8.03 | $8.40 | $7.95 | $7.98 | $7.98 | 179,301 |
| 2023-08-10 | $7.94 | $8.04 | $7.78 | $7.86 | $7.86 | 159,680 |
| 2023-08-09 | $8.09 | $8.19 | $7.65 | $7.86 | $7.86 | 272,628 |
| 2023-08-08 | $7.94 | $8.13 | $7.64 | $8.12 | $8.12 | 359,037 |
| 2023-08-07 | $8.87 | $9.00 | $7.94 | $8.03 | $8.03 | 467,469 |
| 2023-08-04 | $9.55 | $9.70 | $8.98 | $9.06 | $9.06 | 324,672 |
| 2023-08-03 | $9.75 | $9.94 | $9.37 | $9.50 | $9.50 | 201,265 |
| 2023-08-02 | $10.26 | $10.26 | $9.36 | $9.75 | $9.75 | 334,641 |
| 2023-08-01 | $10.56 | $10.56 | $10.08 | $10.36 | $10.36 | 84,749 |
| 2023-07-31 | $10.55 | $10.68 | $10.29 | $10.64 | $10.64 | 81,064 |
| 2023-07-28 | $10.02 | $10.88 | $10.02 | $10.53 | $10.53 | 252,324 |
| 2023-07-27 | $10.42 | $10.42 | $9.83 | $9.94 | $9.94 | 204,029 |
| 2023-07-26 | $9.85 | $10.41 | $9.79 | $10.32 | $10.32 | 198,107 |
| 2023-07-25 | $9.92 | $10.04 | $9.68 | $9.89 | $9.89 | 83,341 |
| 2023-07-24 | $10.18 | $10.18 | $9.75 | $9.93 | $9.93 | 157,877 |
| 2023-07-21 | $10.06 | $10.32 | $9.79 | $10.18 | $10.18 | 128,400 |
| 2023-07-20 | $10.40 | $10.49 | $9.81 | $9.94 | $9.94 | 155,505 |
| 2023-07-19 | $10.40 | $10.91 | $10.40 | $10.51 | $10.51 | 175,178 |
| 2023-07-18 | $10.26 | $10.59 | $10.17 | $10.34 | $10.34 | 161,431 |
| 2023-07-17 | $10.00 | $10.59 | $9.90 | $10.25 | $10.25 | 192,444 |
| 2023-07-14 | $9.91 | $10.17 | $9.67 | $10.00 | $10.00 | 195,292 |
| 2023-07-13 | $10.40 | $10.57 | $9.73 | $9.91 | $9.91 | 322,110 |
| 2023-07-12 | $10.66 | $10.96 | $10.21 | $10.39 | $10.39 | 256,282 |
| 2023-07-11 | $10.55 | $10.55 | $10.13 | $10.47 | $10.47 | 185,537 |
| 2023-07-10 | $9.89 | $10.92 | $9.71 | $10.55 | $10.55 | 296,892 |
| 2023-07-07 | $9.21 | $10.00 | $9.21 | $9.84 | $9.84 | 273,409 |
| 2023-07-06 | $9.53 | $9.59 | $9.04 | $9.25 | $9.25 | 303,557 |
| 2023-07-05 | $9.56 | $9.65 | $9.17 | $9.45 | $9.45 | 316,275 |
| 2023-07-03 | $9.23 | $9.55 | $9.10 | $9.24 | $9.24 | 87,794 |
| 2023-06-30 | $9.43 | $9.89 | $9.00 | $9.23 | $9.23 | 543,259 |
| 2023-06-29 | $9.49 | $9.60 | $8.99 | $9.42 | $9.42 | 1,046,435 |
| 2023-06-28 | $9.00 | $9.15 | $8.71 | $8.98 | $8.98 | 341,178 |
| 2023-06-27 | $9.11 | $9.18 | $8.71 | $9.03 | $9.03 | 415,203 |
| 2023-06-26 | $9.37 | $9.37 | $8.78 | $9.02 | $9.02 | 480,711 |
| 2023-06-23 | $9.44 | $10.38 | $9.30 | $9.48 | $9.48 | 1,139,263 |
| 2023-06-22 | $9.09 | $10.44 | $8.89 | $9.53 | $9.53 | 2,272,291 |
| 2023-06-21 | $9.34 | $9.42 | $8.51 | $8.86 | $8.86 | 496,413 |
| 2023-06-20 | $9.66 | $9.86 | $9.31 | $9.37 | $9.37 | 367,688 |
| 2023-06-16 | $10.23 | $10.29 | $9.60 | $9.66 | $9.66 | 335,609 |
| 2023-06-15 | $9.95 | $10.33 | $9.84 | $10.06 | $10.06 | 206,665 |
| 2023-06-14 | $10.38 | $10.65 | $9.80 | $9.98 | $9.98 | 285,017 |
| 2023-06-13 | $10.92 | $11.04 | $10.23 | $10.30 | $10.30 | 450,382 |
| 2023-06-12 | $10.72 | $11.12 | $10.47 | $10.89 | $10.89 | 125,403 |
| 2023-06-09 | $11.11 | $11.11 | $10.59 | $10.62 | $10.62 | 139,589 |
| 2023-06-08 | $10.52 | $11.45 | $10.46 | $11.09 | $11.09 | 212,706 |
| 2023-06-07 | $10.03 | $10.72 | $9.98 | $10.61 | $10.61 | 461,482 |
| 2023-06-06 | $10.74 | $11.12 | $9.75 | $10.02 | $10.02 | 641,214 |
| 2023-06-05 | $13.36 | $13.56 | $10.51 | $10.59 | $10.59 | 561,417 |
| 2023-06-02 | $12.16 | $13.74 | $11.82 | $13.60 | $13.60 | 399,095 |
| 2023-06-01 | $12.15 | $13.70 | $11.78 | $12.84 | $12.84 | 247,203 |
| 2023-05-31 | $11.66 | $12.35 | $11.07 | $12.05 | $12.05 | 232,825 |
| 2023-05-30 | $11.47 | $11.83 | $10.82 | $11.58 | $11.58 | 272,506 |
| 2023-05-26 | $11.40 | $11.63 | $11.16 | $11.37 | $11.37 | 158,316 |
| 2023-05-25 | $11.65 | $11.65 | $10.85 | $11.44 | $11.44 | 232,726 |
| 2023-05-24 | $11.96 | $12.14 | $11.20 | $11.56 | $11.56 | 275,091 |
| 2023-05-23 | $12.10 | $13.06 | $12.00 | $12.01 | $12.01 | 188,625 |
| 2023-05-22 | $10.93 | $12.74 | $10.93 | $12.21 | $12.21 | 205,688 |
| 2023-05-19 | $11.38 | $11.52 | $10.79 | $10.85 | $10.85 | 122,049 |
| 2023-05-18 | $11.90 | $12.12 | $11.09 | $11.27 | $11.27 | 185,683 |
| 2023-05-17 | $12.91 | $12.91 | $11.72 | $11.90 | $11.90 | 137,212 |
| 2023-05-16 | $13.44 | $13.70 | $12.42 | $12.78 | $12.78 | 162,331 |
| 2023-05-15 | $13.00 | $14.06 | $13.00 | $13.78 | $13.78 | 232,508 |
| 2023-05-12 | $13.30 | $13.82 | $12.28 | $12.95 | $12.95 | 326,857 |
| 2023-05-11 | $13.38 | $13.46 | $12.82 | $12.92 | $12.92 | 456,699 |
| 2023-05-10 | $13.00 | $13.99 | $12.60 | $13.47 | $13.47 | 211,947 |
| 2023-05-09 | $12.49 | $13.13 | $11.94 | $12.73 | $12.73 | 121,427 |
| 2023-05-08 | $12.75 | $13.09 | $12.37 | $12.67 | $12.67 | 150,538 |
| 2023-05-05 | $12.62 | $13.25 | $12.62 | $12.78 | $12.78 | 216,609 |
| 2023-05-04 | $12.24 | $12.70 | $11.77 | $12.58 | $12.58 | 173,075 |
| 2023-05-03 | $11.34 | $12.69 | $11.34 | $12.35 | $12.35 | 179,742 |
| 2023-05-02 | $11.54 | $12.00 | $10.85 | $11.25 | $11.25 | 241,759 |
| 2023-05-01 | $10.83 | $12.08 | $10.83 | $11.65 | $11.65 | 148,878 |
| 2023-04-28 | $11.04 | $11.46 | $10.65 | $10.83 | $10.83 | 221,150 |
| 2023-04-27 | $10.97 | $11.36 | $10.64 | $10.80 | $10.80 | 386,907 |
| 2023-04-26 | $11.36 | $11.36 | $10.76 | $10.88 | $10.88 | 96,955 |
| 2023-04-25 | $11.01 | $11.64 | $11.01 | $11.40 | $11.40 | 178,266 |
| 2023-04-24 | $11.25 | $11.33 | $10.86 | $11.19 | $11.19 | 138,366 |
| 2023-04-21 | $10.87 | $11.62 | $10.63 | $11.30 | $11.30 | 140,562 |
| 2023-04-20 | $10.44 | $10.97 | $10.29 | $10.80 | $10.80 | 170,852 |
| 2023-04-19 | $10.78 | $10.91 | $10.50 | $10.63 | $10.63 | 144,209 |
| 2023-04-18 | $11.68 | $11.68 | $10.32 | $10.60 | $10.60 | 227,625 |
| 2023-04-17 | $11.12 | $12.61 | $11.11 | $11.64 | $11.64 | 280,158 |
| 2023-04-14 | $11.44 | $12.00 | $11.04 | $11.11 | $11.11 | 298,000 |
| 2023-04-13 | $9.99 | $11.91 | $9.83 | $11.44 | $11.44 | 568,626 |
| 2023-04-12 | $10.30 | $10.39 | $9.74 | $9.98 | $9.98 | 423,453 |
| 2023-04-11 | $10.70 | $11.00 | $9.95 | $10.20 | $10.20 | 793,074 |
| 2023-04-10 | $11.09 | $11.40 | $10.14 | $10.48 | $10.48 | 424,542 |
| 2023-04-06 | $11.82 | $12.25 | $11.05 | $11.27 | $11.27 | 307,955 |
| 2023-04-05 | $12.60 | $12.85 | $11.77 | $11.82 | $11.82 | 264,180 |
| 2023-04-04 | $14.00 | $14.00 | $12.60 | $12.86 | $12.86 | 292,832 |
| 2023-04-03 | $13.85 | $14.82 | $13.26 | $14.00 | $14.00 | 385,297 |
| 2023-03-31 | $15.50 | $16.47 | $13.64 | $13.74 | $13.74 | 823,512 |
| 2023-03-30 | $17.52 | $17.78 | $16.15 | $17.02 | $17.02 | 334,643 |
| 2023-03-29 | $16.63 | $17.49 | $15.99 | $17.27 | $17.27 | 239,527 |
| 2023-03-28 | $16.28 | $16.94 | $15.89 | $16.31 | $16.31 | 552,936 |
| 2023-03-27 | $15.41 | $16.90 | $15.40 | $16.41 | $16.41 | 189,754 |
| 2023-03-24 | $15.88 | $16.04 | $15.22 | $15.38 | $15.38 | 187,406 |
| 2023-03-23 | $16.44 | $16.80 | $15.63 | $16.08 | $16.08 | 235,896 |
| 2023-03-22 | $17.04 | $17.19 | $16.19 | $16.19 | $16.19 | 165,024 |
| 2023-03-21 | $17.12 | $17.45 | $16.74 | $17.07 | $17.07 | 103,884 |
| 2023-03-20 | $17.66 | $17.66 | $16.50 | $16.70 | $16.70 | 242,340 |
| 2023-03-17 | $18.18 | $18.45 | $17.27 | $17.66 | $17.66 | 366,704 |
| 2023-03-16 | $18.59 | $19.00 | $17.99 | $18.10 | $18.10 | 120,630 |
| 2023-03-15 | $18.45 | $18.91 | $18.09 | $18.91 | $18.91 | 71,483 |
| 2023-03-14 | $19.27 | $19.44 | $18.34 | $18.89 | $18.89 | 107,123 |
| 2023-03-13 | $17.85 | $19.09 | $17.85 | $18.72 | $18.72 | 159,004 |
| 2023-03-10 | $18.96 | $19.99 | $17.81 | $18.06 | $18.06 | 289,119 |
| 2023-03-09 | $20.35 | $20.35 | $18.77 | $19.10 | $19.10 | 203,997 |
| 2023-03-08 | $20.83 | $20.83 | $19.88 | $20.38 | $20.38 | 106,089 |
| 2023-03-07 | $21.57 | $21.58 | $20.69 | $20.75 | $20.75 | 84,845 |
| 2023-03-06 | $21.78 | $22.37 | $21.26 | $21.66 | $21.66 | 89,815 |
| 2023-03-03 | $21.03 | $21.85 | $20.69 | $21.63 | $21.63 | 48,871 |
| 2023-03-02 | $20.63 | $21.05 | $20.41 | $20.82 | $20.82 | 61,087 |
| 2023-03-01 | $21.05 | $21.35 | $20.52 | $20.98 | $20.98 | 169,013 |
| 2023-02-28 | $21.01 | $21.45 | $20.89 | $21.02 | $21.02 | 72,222 |
| 2023-02-27 | $21.61 | $22.06 | $20.87 | $21.02 | $21.02 | 122,359 |
| 2023-02-24 | $21.08 | $21.63 | $20.78 | $21.23 | $21.23 | 109,376 |
| 2023-02-23 | $22.02 | $22.02 | $20.64 | $21.56 | $21.56 | 233,412 |
| 2023-02-22 | $21.00 | $21.80 | $20.64 | $21.73 | $21.73 | 86,592 |
| 2023-02-21 | $22.38 | $22.68 | $20.78 | $21.01 | $21.01 | 211,062 |
| 2023-02-17 | $22.34 | $23.05 | $21.54 | $23.00 | $23.00 | 108,891 |
| 2023-02-16 | $23.36 | $24.00 | $22.30 | $22.38 | $22.38 | 167,336 |
| 2023-02-15 | $23.43 | $24.49 | $22.79 | $23.98 | $23.98 | 473,255 |
| 2023-02-14 | $22.29 | $24.60 | $22.29 | $23.71 | $23.71 | 530,469 |
| 2023-02-13 | $23.54 | $23.54 | $22.06 | $22.41 | $22.41 | 179,108 |
| 2023-02-10 | $22.27 | $23.85 | $21.54 | $23.43 | $23.43 | 156,922 |
| 2023-02-09 | $22.79 | $23.08 | $21.95 | $22.64 | $22.64 | 147,043 |
| 2023-02-08 | $23.49 | $23.62 | $22.30 | $22.30 | $22.30 | 80,232 |
| 2023-02-07 | $23.51 | $23.73 | $22.97 | $23.55 | $23.55 | 60,122 |
| 2023-02-06 | $23.78 | $24.21 | $22.85 | $23.47 | $23.47 | 102,678 |
| 2023-02-03 | $24.59 | $25.52 | $23.82 | $24.00 | $24.00 | 106,423 |
| 2023-02-02 | $23.87 | $25.53 | $23.61 | $25.40 | $25.40 | 200,145 |
| 2023-02-01 | $22.84 | $23.32 | $21.90 | $23.16 | $23.16 | 111,034 |
| 2023-01-31 | $21.93 | $23.33 | $21.93 | $22.73 | $22.73 | 119,472 |
| 2023-01-30 | $22.18 | $22.67 | $21.51 | $21.83 | $21.83 | 112,826 |
| 2023-01-27 | $21.89 | $22.65 | $21.73 | $22.48 | $22.48 | 121,175 |
| 2023-01-26 | $23.17 | $23.17 | $21.83 | $21.99 | $21.99 | 97,550 |
| 2023-01-25 | $23.03 | $23.54 | $22.51 | $22.71 | $22.71 | 139,856 |
| 2023-01-24 | $23.89 | $24.46 | $23.38 | $23.50 | $23.50 | 133,785 |
| 2023-01-23 | $23.14 | $24.57 | $22.73 | $24.05 | $24.05 | 100,347 |
| 2023-01-20 | $24.02 | $24.02 | $22.40 | $23.17 | $23.17 | 163,085 |
| 2023-01-19 | $25.60 | $26.08 | $23.09 | $23.52 | $23.52 | 221,628 |
| 2023-01-18 | $25.91 | $26.47 | $24.39 | $25.76 | $25.76 | 270,448 |
| 2023-01-17 | $25.28 | $27.92 | $24.47 | $25.68 | $25.68 | 254,622 |
| 2023-01-13 | $24.25 | $26.45 | $24.25 | $25.33 | $25.33 | 300,900 |
| 2023-01-12 | $20.58 | $25.19 | $20.47 | $24.59 | $24.59 | 658,721 |
| 2023-01-11 | $18.90 | $20.61 | $18.76 | $20.53 | $20.53 | 357,569 |
| 2023-01-10 | $18.34 | $19.15 | $17.85 | $18.88 | $18.88 | 236,646 |
| 2023-01-09 | $18.55 | $18.87 | $16.63 | $18.31 | $18.31 | 346,834 |
| 2023-01-06 | $17.29 | $17.44 | $16.64 | $16.85 | $16.85 | 112,727 |
| 2023-01-05 | $17.37 | $17.67 | $16.53 | $17.10 | $17.10 | 136,203 |
| 2023-01-04 | $17.25 | $18.06 | $17.02 | $17.64 | $17.64 | 126,449 |
| 2023-01-03 | $17.40 | $17.82 | $16.49 | $16.95 | $16.95 | 109,912 |
| 2022-12-30 | $15.98 | $17.07 | $15.69 | $17.01 | $17.01 | 155,751 |
| 2022-12-29 | $16.00 | $16.81 | $15.76 | $16.22 | $16.22 | 116,827 |
| 2022-12-28 | $15.47 | $15.88 | $15.42 | $15.66 | $15.66 | 138,717 |
| 2022-12-27 | $17.00 | $17.28 | $15.30 | $15.45 | $15.45 | 181,392 |
| 2022-12-23 | $16.72 | $17.02 | $16.22 | $17.01 | $17.01 | 137,351 |
| 2022-12-22 | $18.41 | $18.41 | $16.44 | $16.81 | $16.81 | 328,933 |
| 2022-12-21 | $19.87 | $20.21 | $18.57 | $18.66 | $18.66 | 193,128 |
| 2022-12-20 | $18.75 | $20.05 | $18.34 | $19.91 | $19.91 | 241,588 |
| 2022-12-19 | $19.86 | $20.05 | $18.40 | $18.95 | $18.95 | 210,163 |
| 2022-12-16 | $18.50 | $20.07 | $17.86 | $19.71 | $19.71 | 416,903 |
| 2022-12-15 | $19.36 | $19.44 | $18.44 | $18.50 | $18.50 | 229,173 |
| 2022-12-14 | $20.16 | $20.70 | $18.99 | $19.79 | $19.79 | 494,473 |
| 2022-12-13 | $20.21 | $20.49 | $18.75 | $20.19 | $20.19 | 313,227 |
| 2022-12-12 | $18.68 | $19.24 | $17.57 | $19.12 | $19.12 | 306,944 |
| 2022-12-09 | $20.07 | $20.29 | $18.30 | $18.85 | $18.85 | 220,206 |
| 2022-12-08 | $20.02 | $20.37 | $19.19 | $20.28 | $20.28 | 224,819 |
| 2022-12-07 | $19.63 | $19.93 | $18.23 | $19.78 | $19.78 | 182,596 |
| 2022-12-06 | $19.98 | $19.98 | $18.99 | $19.59 | $19.59 | 127,723 |
| 2022-12-05 | $20.86 | $21.07 | $19.57 | $20.05 | $20.05 | 271,360 |
| 2022-12-02 | $20.29 | $21.53 | $19.66 | $20.92 | $20.92 | 295,814 |
| 2022-12-01 | $22.20 | $22.90 | $20.44 | $21.00 | $21.00 | 250,387 |
| 2022-11-30 | $20.68 | $22.28 | $20.08 | $22.01 | $22.01 | 298,338 |
| 2022-11-29 | $19.56 | $21.07 | $19.56 | $20.59 | $20.59 | 136,190 |
| 2022-11-28 | $20.91 | $21.50 | $19.38 | $19.75 | $19.75 | 118,166 |
| 2022-11-25 | $21.90 | $21.90 | $20.77 | $21.29 | $21.29 | 73,902 |
| 2022-11-23 | $20.74 | $22.55 | $20.74 | $22.10 | $22.10 | 224,731 |
| 2022-11-22 | $20.63 | $21.25 | $18.80 | $21.18 | $21.18 | 331,264 |
| 2022-11-21 | $20.90 | $21.48 | $20.51 | $20.75 | $20.75 | 173,332 |
| 2022-11-18 | $22.39 | $22.98 | $20.73 | $21.15 | $21.15 | 411,829 |
| 2022-11-17 | $25.15 | $25.22 | $21.45 | $22.05 | $22.05 | 395,491 |
| 2022-11-16 | $25.47 | $27.33 | $25.47 | $25.70 | $25.70 | 317,908 |
| 2022-11-15 | $25.72 | $28.20 | $25.19 | $26.02 | $26.02 | 307,633 |
| 2022-11-14 | $24.82 | $25.63 | $23.22 | $24.96 | $24.96 | 339,208 |
| 2022-11-11 | $21.81 | $26.25 | $21.79 | $25.38 | $25.38 | 769,608 |
| 2022-11-10 | $17.37 | $21.29 | $16.54 | $20.93 | $20.93 | 705,766 |
| 2022-11-09 | $17.55 | $17.71 | $15.87 | $16.05 | $16.05 | 227,151 |
| 2022-11-08 | $17.35 | $17.46 | $16.97 | $17.20 | $17.20 | 191,573 |
| 2022-11-07 | $16.41 | $17.22 | $16.21 | $17.11 | $17.11 | 218,156 |
| 2022-11-04 | $17.35 | $17.90 | $15.81 | $16.50 | $16.50 | 259,712 |
| 2022-11-03 | $18.06 | $18.45 | $16.43 | $16.77 | $16.77 | 265,024 |
| 2022-11-02 | $18.76 | $19.90 | $18.08 | $18.32 | $18.32 | 175,228 |
| 2022-11-01 | $20.25 | $20.69 | $18.70 | $18.90 | $18.90 | 192,797 |
| 2022-10-31 | $20.33 | $20.65 | $19.81 | $20.00 | $20.00 | 85,787 |
| 2022-10-28 | $19.04 | $20.55 | $18.82 | $20.46 | $20.46 | 62,844 |
| 2022-10-27 | $19.87 | $20.04 | $18.91 | $19.05 | $19.05 | 155,202 |
| 2022-10-26 | $19.42 | $20.06 | $18.92 | $19.65 | $19.65 | 125,015 |
| 2022-10-25 | $19.69 | $20.70 | $19.25 | $19.36 | $19.36 | 112,521 |
| 2022-10-24 | $19.58 | $20.11 | $18.85 | $19.66 | $19.66 | 71,982 |
| 2022-10-21 | $18.61 | $19.56 | $17.94 | $19.39 | $19.39 | 120,983 |
| 2022-10-20 | $19.75 | $19.78 | $18.22 | $18.50 | $18.50 | 103,574 |
| 2022-10-19 | $19.86 | $20.03 | $19.28 | $19.82 | $19.82 | 175,537 |
| 2022-10-18 | $21.45 | $22.03 | $19.72 | $19.93 | $19.93 | 152,777 |
| 2022-10-17 | $20.64 | $20.94 | $19.74 | $20.65 | $20.65 | 93,291 |
| 2022-10-14 | $22.06 | $22.47 | $20.64 | $20.68 | $20.68 | 56,074 |
| 2022-10-13 | $20.47 | $22.04 | $20.12 | $21.83 | $21.83 | 126,082 |
| 2022-10-12 | $21.21 | $21.45 | $19.86 | $21.17 | $21.17 | 87,045 |
| 2022-10-11 | $21.23 | $21.62 | $20.00 | $21.09 | $21.09 | 129,135 |
| 2022-10-10 | $20.53 | $21.54 | $20.28 | $21.34 | $21.34 | 82,899 |
| 2022-10-07 | $21.87 | $22.15 | $20.52 | $20.66 | $20.66 | 111,946 |
| 2022-10-06 | $21.95 | $23.19 | $21.87 | $22.45 | $22.45 | 101,381 |
| 2022-10-05 | $22.35 | $22.65 | $21.53 | $22.07 | $22.07 | 96,014 |
| 2022-10-04 | $22.66 | $23.67 | $22.65 | $22.83 | $22.83 | 232,650 |
| 2022-10-03 | $22.49 | $22.82 | $19.94 | $21.42 | $21.42 | 511,861 |
| 2022-09-30 | $20.04 | $25.76 | $20.02 | $22.74 | $22.74 | 745,581 |
| 2022-09-29 | $20.73 | $20.73 | $19.27 | $19.43 | $19.43 | 152,092 |
| 2022-09-28 | $20.21 | $21.38 | $20.21 | $20.98 | $20.98 | 228,318 |
| 2022-09-27 | $19.23 | $20.38 | $19.23 | $20.15 | $20.15 | 154,213 |
| 2022-09-26 | $19.20 | $19.95 | $18.69 | $18.76 | $18.76 | 144,709 |
| 2022-09-23 | $19.44 | $19.61 | $18.44 | $19.20 | $19.20 | 141,293 |
| 2022-09-22 | $20.28 | $20.28 | $19.00 | $19.76 | $19.76 | 147,627 |
| 2022-09-21 | $20.97 | $21.14 | $20.14 | $20.30 | $20.30 | 165,834 |
| 2022-09-20 | $20.29 | $21.50 | $20.14 | $20.96 | $20.96 | 176,839 |
| 2022-09-19 | $20.55 | $20.76 | $19.54 | $20.50 | $20.50 | 177,074 |
| 2022-09-16 | $21.70 | $21.95 | $20.27 | $20.85 | $20.85 | 475,922 |
| 2022-09-15 | $21.54 | $22.53 | $21.17 | $22.22 | $22.22 | 203,503 |
| 2022-09-14 | $21.53 | $22.48 | $21.26 | $21.79 | $21.79 | 172,049 |
| 2022-09-13 | $20.39 | $21.74 | $19.95 | $21.56 | $21.56 | 248,695 |
| 2022-09-12 | $21.41 | $21.64 | $20.82 | $21.01 | $21.01 | 124,918 |
| 2022-09-09 | $21.57 | $21.86 | $21.01 | $21.25 | $21.25 | 147,219 |
| 2022-09-08 | $19.03 | $21.39 | $18.76 | $21.26 | $21.26 | 223,847 |
| 2022-09-07 | $18.51 | $19.38 | $18.48 | $19.12 | $19.12 | 171,351 |
| 2022-09-06 | $19.85 | $19.85 | $18.45 | $18.62 | $18.62 | 164,101 |
| 2022-09-02 | $20.06 | $20.99 | $19.34 | $19.76 | $19.76 | 240,509 |
| 2022-09-01 | $19.10 | $19.95 | $18.30 | $19.88 | $19.88 | 199,259 |
| 2022-08-31 | $19.21 | $19.79 | $18.88 | $19.41 | $19.41 | 159,624 |
| 2022-08-30 | $19.42 | $20.54 | $18.57 | $18.83 | $18.83 | 248,193 |
| 2022-08-29 | $19.39 | $20.75 | $18.00 | $18.96 | $18.96 | 508,982 |
| 2022-08-26 | $20.25 | $20.45 | $18.34 | $18.42 | $18.42 | 171,420 |
| 2022-08-25 | $20.56 | $20.80 | $19.44 | $20.20 | $20.20 | 122,851 |
| 2022-08-24 | $19.59 | $20.22 | $19.23 | $20.10 | $20.10 | 174,647 |
| 2022-08-23 | $20.25 | $20.90 | $19.22 | $19.69 | $19.69 | 169,488 |
| 2022-08-22 | $21.51 | $22.07 | $20.33 | $20.50 | $20.50 | 158,881 |
| 2022-08-19 | $22.43 | $23.21 | $21.78 | $21.94 | $21.94 | 186,742 |
| 2022-08-18 | $24.27 | $24.78 | $22.27 | $22.73 | $22.73 | 167,568 |
| 2022-08-17 | $24.83 | $25.45 | $24.13 | $24.35 | $24.35 | 109,298 |
| 2022-08-16 | $26.98 | $26.98 | $24.62 | $25.02 | $25.02 | 171,321 |
| 2022-08-15 | $26.36 | $27.24 | $26.36 | $27.01 | $27.01 | 159,022 |
| 2022-08-12 | $24.86 | $27.06 | $24.60 | $26.71 | $26.71 | 206,704 |
| 2022-08-11 | $26.00 | $26.27 | $24.74 | $24.80 | $24.80 | 282,774 |
| 2022-08-10 | $23.35 | $26.10 | $23.14 | $25.72 | $25.72 | 434,954 |
| 2022-08-09 | $19.39 | $23.58 | $19.25 | $23.13 | $23.13 | 463,973 |
| 2022-08-08 | $19.14 | $21.04 | $19.14 | $20.78 | $20.78 | 356,109 |
| 2022-08-05 | $18.04 | $19.06 | $18.04 | $18.93 | $18.93 | 197,329 |
| 2022-08-04 | $17.78 | $18.79 | $17.78 | $18.44 | $18.44 | 127,135 |
| 2022-08-03 | $16.65 | $18.38 | $16.65 | $17.63 | $17.63 | 183,482 |
| 2022-08-02 | $15.25 | $16.92 | $15.25 | $16.43 | $16.43 | 131,480 |
| 2022-08-01 | $15.83 | $16.31 | $15.25 | $15.42 | $15.42 | 190,368 |
| 2022-07-29 | $17.28 | $17.28 | $16.00 | $16.11 | $16.11 | 204,769 |
| 2022-07-28 | $17.73 | $18.77 | $16.65 | $17.44 | $17.44 | 84,715 |
| 2022-07-27 | $17.72 | $17.83 | $17.01 | $17.73 | $17.73 | 62,410 |
| 2022-07-26 | $17.25 | $17.89 | $16.88 | $17.22 | $17.22 | 81,040 |
| 2022-07-25 | $18.61 | $18.61 | $17.12 | $17.48 | $17.48 | 109,306 |
| 2022-07-22 | $19.50 | $19.77 | $18.40 | $18.61 | $18.61 | 105,584 |
| 2022-07-21 | $20.02 | $20.46 | $19.23 | $19.63 | $19.63 | 119,890 |
| 2022-07-20 | $18.12 | $20.25 | $18.10 | $19.90 | $19.90 | 354,162 |
| 2022-07-19 | $17.65 | $18.81 | $17.46 | $18.17 | $18.17 | 141,111 |
| 2022-07-18 | $18.79 | $19.72 | $17.32 | $17.52 | $17.52 | 145,464 |
| 2022-07-15 | $20.01 | $20.01 | $18.51 | $18.60 | $18.60 | 93,935 |
| 2022-07-14 | $19.86 | $20.00 | $19.28 | $19.65 | $19.65 | 99,199 |
| 2022-07-13 | $19.31 | $20.59 | $19.31 | $20.00 | $20.00 | 74,910 |
| 2022-07-12 | $19.28 | $20.04 | $18.20 | $19.94 | $19.94 | 163,970 |
| 2022-07-11 | $20.45 | $21.17 | $19.28 | $19.35 | $19.35 | 85,867 |
| 2022-07-08 | $20.41 | $21.33 | $20.41 | $20.75 | $20.75 | 142,999 |
| 2022-07-07 | $20.02 | $21.24 | $20.02 | $20.83 | $20.83 | 150,751 |
| 2022-07-06 | $19.66 | $20.90 | $19.66 | $20.15 | $20.15 | 203,626 |
| 2022-07-05 | $17.87 | $19.64 | $17.57 | $19.61 | $19.61 | 182,493 |
| 2022-07-01 | $18.01 | $18.94 | $17.79 | $18.37 | $18.37 | 128,097 |
| 2022-06-30 | $17.83 | $18.58 | $17.39 | $18.03 | $18.03 | 147,227 |
| 2022-06-29 | $18.41 | $18.98 | $17.95 | $18.44 | $18.44 | 240,429 |
| 2022-06-28 | $18.91 | $19.37 | $18.14 | $18.55 | $18.55 | 178,238 |
| 2022-06-27 | $19.21 | $19.66 | $18.43 | $18.94 | $18.94 | 252,132 |
| 2022-06-24 | $19.11 | $19.71 | $18.50 | $19.25 | $19.25 | 670,765 |
| 2022-06-23 | $17.72 | $18.97 | $17.55 | $18.79 | $18.79 | 398,324 |
| 2022-06-22 | $16.90 | $18.67 | $16.75 | $17.62 | $17.62 | 386,248 |
| 2022-06-21 | $15.62 | $17.73 | $15.62 | $17.45 | $17.45 | 523,704 |
| 2022-06-17 | $13.70 | $15.59 | $13.64 | $15.24 | $15.24 | 714,917 |
| 2022-06-16 | $13.87 | $13.88 | $12.67 | $13.57 | $13.57 | 291,705 |
| 2022-06-15 | $14.12 | $14.96 | $13.64 | $14.15 | $14.15 | 241,022 |
| 2022-06-14 | $13.93 | $14.34 | $13.46 | $14.27 | $14.27 | 240,990 |
| 2022-06-13 | $14.51 | $14.67 | $13.44 | $13.76 | $13.76 | 252,935 |
| 2022-06-10 | $17.28 | $17.37 | $15.02 | $15.35 | $15.35 | 266,612 |
| 2022-06-09 | $18.21 | $18.44 | $17.53 | $17.74 | $17.74 | 185,673 |
| 2022-06-08 | $17.24 | $18.97 | $17.19 | $18.28 | $18.28 | 234,481 |
| 2022-06-07 | $16.23 | $17.36 | $15.88 | $17.33 | $17.33 | 210,598 |
| 2022-06-06 | $16.70 | $17.22 | $15.78 | $16.47 | $16.47 | 172,965 |
| 2022-06-03 | $16.43 | $17.00 | $16.18 | $16.51 | $16.51 | 172,537 |
| 2022-06-02 | $15.81 | $16.74 | $15.76 | $16.68 | $16.68 | 184,347 |
| 2022-06-01 | $16.76 | $17.11 | $15.51 | $15.97 | $15.97 | 215,136 |
| 2022-05-31 | $16.56 | $17.34 | $16.27 | $16.78 | $16.78 | 222,579 |
| 2022-05-27 | $16.17 | $17.03 | $15.90 | $16.56 | $16.56 | 233,622 |
| 2022-05-26 | $15.61 | $16.56 | $15.32 | $16.32 | $16.32 | 367,474 |
| 2022-05-25 | $17.54 | $18.01 | $15.27 | $15.63 | $15.63 | 393,711 |
| 2022-05-24 | $18.23 | $18.54 | $16.56 | $17.37 | $17.37 | 610,905 |
| 2022-05-23 | $17.45 | $18.80 | $17.29 | $18.75 | $18.75 | 473,253 |
| 2022-05-20 | $16.98 | $17.64 | $15.52 | $17.51 | $17.51 | 498,204 |
| 2022-05-19 | $16.35 | $17.25 | $16.35 | $16.77 | $16.77 | 226,257 |
| 2022-05-18 | $16.57 | $17.51 | $16.18 | $16.50 | $16.50 | 379,634 |
| 2022-05-17 | $15.86 | $17.58 | $15.63 | $17.26 | $17.26 | 597,769 |
| 2022-05-16 | $14.43 | $15.88 | $14.28 | $15.11 | $15.11 | 298,462 |
| 2022-05-13 | $15.28 | $15.72 | $14.14 | $14.56 | $14.56 | 692,282 |
| 2022-05-12 | $13.02 | $14.74 | $12.74 | $14.72 | $14.72 | 403,184 |
| 2022-05-11 | $16.10 | $16.37 | $13.23 | $13.27 | $13.27 | 534,705 |
| 2022-05-10 | $16.78 | $17.06 | $15.52 | $16.18 | $16.18 | 303,206 |
| 2022-05-09 | $17.28 | $17.79 | $15.27 | $15.36 | $15.36 | 502,681 |
| 2022-05-06 | $17.77 | $17.77 | $16.09 | $17.50 | $17.50 | 708,614 |
| 2022-05-05 | $18.69 | $18.77 | $17.29 | $17.61 | $17.61 | 205,955 |
| 2022-05-04 | $18.77 | $19.02 | $17.22 | $18.85 | $18.85 | 217,985 |
| 2022-05-03 | $18.91 | $19.19 | $18.09 | $18.60 | $18.60 | 213,700 |
| 2022-05-02 | $16.84 | $19.19 | $16.28 | $19.10 | $19.10 | 477,446 |
| 2022-04-29 | $17.57 | $18.42 | $16.70 | $16.74 | $16.74 | 192,301 |
| 2022-04-28 | $17.78 | $18.22 | $16.28 | $17.82 | $17.82 | 298,286 |
| 2022-04-27 | $16.67 | $17.75 | $16.63 | $17.60 | $17.60 | 650,471 |
| 2022-04-26 | $17.98 | $18.79 | $16.49 | $16.63 | $16.63 | 349,456 |
| 2022-04-25 | $18.21 | $18.73 | $17.72 | $18.28 | $18.28 | 258,302 |
| 2022-04-22 | $18.16 | $18.86 | $17.70 | $18.22 | $18.22 | 320,292 |
| 2022-04-21 | $18.92 | $19.75 | $18.20 | $18.66 | $18.66 | 465,671 |
| 2022-04-20 | $19.27 | $19.35 | $18.25 | $18.94 | $18.94 | 211,494 |
| 2022-04-19 | $18.82 | $19.69 | $18.40 | $18.97 | $18.97 | 224,882 |
| 2022-04-18 | $19.87 | $20.32 | $18.34 | $18.84 | $18.84 | 425,399 |
| 2022-04-14 | $20.76 | $22.08 | $19.80 | $20.25 | $20.25 | 273,171 |
| 2022-04-13 | $19.19 | $21.38 | $19.19 | $20.89 | $20.89 | 329,222 |
| 2022-04-12 | $21.26 | $21.41 | $19.77 | $19.91 | $19.91 | 524,261 |
| 2022-04-11 | $21.15 | $21.52 | $20.37 | $20.96 | $20.96 | 353,228 |
| 2022-04-08 | $23.19 | $23.56 | $21.41 | $21.61 | $21.61 | 356,311 |
| 2022-04-07 | $24.53 | $25.17 | $23.26 | $23.34 | $23.34 | 416,233 |
| 2022-04-06 | $23.55 | $25.70 | $22.70 | $25.50 | $25.50 | 676,820 |
| 2022-04-05 | $23.96 | $25.65 | $23.28 | $23.54 | $23.54 | 875,914 |
| 2022-04-04 | $23.10 | $24.10 | $22.45 | $22.92 | $22.92 | 716,386 |
| 2022-04-01 | $26.73 | $27.08 | $22.69 | $22.87 | $22.87 | 1,426,371 |
| 2022-03-31 | $26.46 | $28.41 | $25.52 | $26.73 | $26.73 | 2,493,835 |
| 2022-03-30 | $28.39 | $30.29 | $25.41 | $25.85 | $25.85 | 8,373,348 |
| 2022-03-29 | $21.32 | $35.98 | $19.98 | $29.49 | $29.49 | 41,832,795 |
| 2022-03-28 | $15.11 | $15.35 | $14.45 | $14.99 | $14.99 | 172,739 |
| 2022-03-25 | $16.11 | $16.11 | $15.07 | $15.21 | $15.21 | 140,996 |
| 2022-03-24 | $16.06 | $16.17 | $15.58 | $16.01 | $16.01 | 96,488 |
| 2022-03-23 | $15.95 | $16.56 | $15.51 | $15.97 | $15.97 | 177,397 |
| 2022-03-22 | $15.83 | $16.32 | $15.49 | $16.03 | $16.03 | 151,843 |
| 2022-03-21 | $15.89 | $16.99 | $15.64 | $15.90 | $15.90 | 279,389 |
| 2022-03-18 | $15.68 | $16.80 | $15.65 | $15.76 | $15.76 | 1,311,148 |
| 2022-03-17 | $14.38 | $16.16 | $13.95 | $15.91 | $15.91 | 431,796 |
| 2022-03-16 | $13.94 | $14.53 | $13.41 | $14.53 | $14.53 | 312,372 |
| 2022-03-15 | $14.52 | $14.77 | $13.11 | $13.42 | $13.42 | 326,318 |
| 2022-03-14 | $16.77 | $17.35 | $14.50 | $14.62 | $14.62 | 401,322 |
| 2022-03-11 | $17.36 | $17.81 | $17.07 | $17.11 | $17.11 | 274,430 |
| 2022-03-10 | $16.31 | $17.48 | $16.22 | $17.37 | $17.37 | 275,275 |
| 2022-03-09 | $16.59 | $16.90 | $16.16 | $16.56 | $16.56 | 200,319 |
| 2022-03-08 | $15.67 | $17.42 | $15.34 | $16.27 | $16.27 | 178,477 |
| 2022-03-07 | $15.71 | $16.32 | $15.53 | $15.69 | $15.69 | 158,169 |
| 2022-03-04 | $15.18 | $16.00 | $15.18 | $15.68 | $15.68 | 259,163 |
| 2022-03-03 | $17.11 | $17.13 | $15.31 | $15.46 | $15.46 | 178,621 |
| 2022-03-02 | $17.02 | $17.43 | $16.45 | $17.03 | $17.03 | 165,482 |
| 2022-03-01 | $16.66 | $17.46 | $16.36 | $17.00 | $17.00 | 208,597 |
| 2022-02-28 | $16.08 | $16.97 | $15.75 | $16.68 | $16.68 | 240,989 |
| 2022-02-25 | $16.19 | $16.41 | $15.32 | $16.20 | $16.20 | 340,422 |
| 2022-02-24 | $14.59 | $16.13 | $14.47 | $16.09 | $16.09 | 324,242 |
| 2022-02-23 | $16.34 | $16.34 | $15.24 | $15.30 | $15.30 | 290,458 |
| 2022-02-22 | $16.02 | $16.58 | $15.81 | $16.14 | $16.14 | 246,388 |
| 2022-02-18 | $16.34 | $16.61 | $15.82 | $16.25 | $16.25 | 212,796 |
| 2022-02-17 | $16.59 | $16.59 | $15.74 | $16.25 | $16.25 | 210,632 |
| 2022-02-16 | $17.02 | $17.38 | $16.19 | $16.54 | $16.54 | 144,304 |
| 2022-02-15 | $17.28 | $17.83 | $17.10 | $17.30 | $17.30 | 208,272 |
| 2022-02-14 | $17.44 | $17.51 | $16.49 | $16.74 | $16.74 | 201,097 |
| 2022-02-11 | $17.98 | $18.52 | $17.14 | $17.23 | $17.23 | 276,550 |
| 2022-02-10 | $18.36 | $19.65 | $17.50 | $17.76 | $17.76 | 284,650 |
| 2022-02-09 | $17.45 | $18.98 | $17.45 | $18.83 | $18.83 | 256,863 |
| 2022-02-08 | $17.57 | $17.57 | $16.77 | $17.22 | $17.22 | 272,471 |
| 2022-02-07 | $17.06 | $17.98 | $16.65 | $17.35 | $17.35 | 277,077 |
| 2022-02-04 | $16.76 | $17.50 | $16.76 | $17.14 | $17.14 | 332,457 |
| 2022-02-03 | $16.60 | $17.18 | $16.19 | $17.00 | $17.00 | 419,025 |
| 2022-02-02 | $17.75 | $17.75 | $16.61 | $17.03 | $17.03 | 407,805 |
| 2022-02-01 | $17.99 | $18.34 | $17.00 | $17.78 | $17.78 | 580,668 |
| 2022-01-31 | $17.26 | $18.05 | $16.90 | $17.70 | $17.70 | 539,997 |
| 2022-01-28 | $16.82 | $17.28 | $15.72 | $17.26 | $17.26 | 1,124,625 |
| 2022-01-27 | $18.12 | $18.22 | $16.42 | $16.85 | $16.85 | 518,171 |
| 2022-01-26 | $19.22 | $19.33 | $17.53 | $17.67 | $17.67 | 477,071 |
| 2022-01-25 | $19.52 | $19.89 | $17.36 | $18.56 | $18.56 | 572,182 |
| 2022-01-24 | $18.37 | $20.06 | $17.93 | $19.89 | $19.89 | 394,521 |
| 2022-01-21 | $19.51 | $20.15 | $18.60 | $18.77 | $18.77 | 318,105 |
| 2022-01-20 | $20.68 | $22.02 | $19.77 | $19.94 | $19.94 | 278,373 |
| 2022-01-19 | $19.82 | $21.20 | $19.82 | $20.01 | $20.01 | 293,579 |
| 2022-01-18 | $21.13 | $21.75 | $19.67 | $19.88 | $19.88 | 265,888 |
| 2022-01-14 | $20.96 | $22.01 | $20.03 | $21.88 | $21.88 | 370,692 |
| 2022-01-13 | $22.67 | $23.70 | $20.89 | $21.26 | $21.26 | 650,376 |
| 2022-01-12 | $25.42 | $25.59 | $22.44 | $22.54 | $22.54 | 322,502 |
| 2022-01-11 | $24.60 | $25.92 | $24.01 | $24.93 | $24.93 | 149,077 |
| 2022-01-10 | $24.83 | $25.53 | $23.15 | $24.87 | $24.87 | 195,527 |
| 2022-01-07 | $25.58 | $26.56 | $24.18 | $24.60 | $24.60 | 177,100 |
| 2022-01-06 | $25.89 | $26.77 | $24.66 | $25.78 | $25.78 | 217,588 |
| 2022-01-05 | $27.30 | $28.47 | $25.63 | $25.67 | $25.67 | 217,022 |
| 2022-01-04 | $29.95 | $29.95 | $26.90 | $27.21 | $27.21 | 203,320 |
| 2022-01-03 | $29.73 | $30.46 | $28.27 | $29.73 | $29.73 | 133,621 |
| 2021-12-31 | $29.49 | $30.05 | $29.17 | $29.33 | $29.33 | 179,091 |
| 2021-12-30 | $29.23 | $30.82 | $28.58 | $29.51 | $29.51 | 163,617 |
| 2021-12-29 | $29.50 | $30.69 | $28.80 | $29.06 | $29.06 | 238,138 |
| 2021-12-28 | $28.86 | $30.51 | $28.68 | $29.46 | $29.46 | 216,899 |
| 2021-12-27 | $29.84 | $30.10 | $28.51 | $29.06 | $29.06 | 199,227 |
| 2021-12-23 | $28.28 | $30.30 | $28.28 | $29.84 | $29.84 | 259,572 |
| 2021-12-22 | $28.33 | $28.45 | $26.92 | $28.27 | $28.27 | 369,139 |
| 2021-12-21 | $28.38 | $28.74 | $27.17 | $28.28 | $28.28 | 368,562 |
| 2021-12-20 | $27.84 | $28.30 | $26.75 | $27.59 | $27.59 | 293,811 |
| 2021-12-17 | $27.71 | $28.85 | $26.51 | $28.48 | $28.48 | 514,023 |
| 2021-12-16 | $28.50 | $29.38 | $27.44 | $27.95 | $27.95 | 542,467 |
| 2021-12-15 | $28.09 | $28.98 | $27.00 | $28.35 | $28.35 | 476,629 |
| 2021-12-14 | $28.72 | $29.26 | $27.61 | $28.38 | $28.38 | 544,164 |
| 2021-12-13 | $32.10 | $35.68 | $25.46 | $29.25 | $29.25 | 2,640,785 |
| 2021-12-10 | $51.28 | $52.53 | $49.30 | $49.84 | $49.84 | 170,364 |
| 2021-12-09 | $52.14 | $52.68 | $48.03 | $50.89 | $50.89 | 167,069 |
| 2021-12-08 | $52.30 | $53.92 | $50.14 | $52.34 | $52.34 | 152,128 |
| 2021-12-07 | $51.05 | $53.92 | $49.66 | $51.87 | $51.87 | 248,511 |
| 2021-12-06 | $47.85 | $50.95 | $47.27 | $50.13 | $50.13 | 195,147 |
| 2021-12-03 | $49.71 | $50.40 | $47.20 | $47.94 | $47.94 | 156,702 |
| 2021-12-02 | $45.72 | $50.35 | $45.21 | $49.45 | $49.45 | 163,429 |
| 2021-12-01 | $50.00 | $50.54 | $45.55 | $45.79 | $45.79 | 162,601 |
| 2021-11-30 | $48.15 | $50.20 | $46.58 | $49.92 | $49.92 | 163,828 |
| 2021-11-29 | $50.43 | $51.60 | $48.04 | $48.38 | $48.38 | 135,371 |
| 2021-11-26 | $54.47 | $55.71 | $49.08 | $49.64 | $49.64 | 114,314 |
| 2021-11-24 | $52.85 | $56.41 | $50.62 | $56.22 | $56.22 | 250,223 |
| 2021-11-23 | $51.37 | $54.32 | $46.35 | $53.52 | $53.52 | 266,091 |
| 2021-11-22 | $53.60 | $53.60 | $50.49 | $51.54 | $51.54 | 161,856 |
| 2021-11-19 | $58.07 | $59.45 | $53.10 | $53.97 | $53.97 | 203,804 |
| 2021-11-18 | $61.18 | $61.49 | $56.76 | $58.80 | $58.80 | 318,579 |
| 2021-11-17 | $59.99 | $61.67 | $58.96 | $61.50 | $61.50 | 267,005 |
| 2021-11-16 | $59.58 | $61.97 | $58.48 | $60.54 | $60.54 | 120,501 |
| 2021-11-15 | $60.05 | $60.65 | $58.81 | $59.99 | $59.99 | 228,948 |
| 2021-11-12 | $60.18 | $60.63 | $59.03 | $60.13 | $60.13 | 149,655 |
| 2021-11-11 | $60.93 | $61.37 | $58.45 | $60.18 | $60.18 | 168,318 |
| 2021-11-10 | $60.12 | $62.43 | $59.26 | $61.47 | $61.47 | 162,084 |
| 2021-11-09 | $62.00 | $62.80 | $59.33 | $61.00 | $61.00 | 316,822 |
| 2021-11-08 | $63.93 | $64.49 | $61.11 | $62.03 | $62.03 | 193,604 |
| 2021-11-05 | $57.46 | $64.52 | $54.75 | $62.72 | $62.72 | 529,349 |
| 2021-11-04 | $48.88 | $53.98 | $44.80 | $52.96 | $52.96 | 806,178 |
| 2021-11-03 | $52.24 | $54.17 | $50.42 | $54.10 | $54.10 | 182,493 |
| 2021-11-02 | $49.88 | $52.64 | $48.64 | $52.25 | $52.25 | 415,849 |
| 2021-11-01 | $47.48 | $50.90 | $46.80 | $49.78 | $49.78 | 305,601 |
| 2021-10-29 | $50.56 | $52.08 | $46.58 | $46.92 | $46.92 | 146,863 |
| 2021-10-28 | $48.37 | $50.18 | $47.56 | $49.94 | $49.94 | 275,478 |
| 2021-10-27 | $49.57 | $50.45 | $48.19 | $48.19 | $48.19 | 135,835 |
| 2021-10-26 | $51.67 | $53.11 | $49.61 | $49.82 | $49.82 | 122,385 |
| 2021-10-25 | $53.32 | $53.98 | $50.84 | $50.96 | $50.96 | 209,218 |
| 2021-10-22 | $53.39 | $53.50 | $51.61 | $53.25 | $53.25 | 153,121 |
| 2021-10-21 | $52.78 | $54.86 | $52.78 | $53.21 | $53.21 | 77,669 |
| 2021-10-20 | $54.30 | $54.98 | $52.08 | $52.51 | $52.51 | 112,405 |
| 2021-10-19 | $54.56 | $55.94 | $53.69 | $54.09 | $54.09 | 156,922 |
| 2021-10-18 | $59.00 | $60.31 | $53.20 | $54.06 | $54.06 | 368,856 |
| 2021-10-15 | $61.93 | $61.93 | $58.89 | $58.91 | $58.91 | 92,739 |
| 2021-10-14 | $61.57 | $62.17 | $59.72 | $60.73 | $60.73 | 129,441 |
| 2021-10-13 | $61.30 | $62.50 | $59.03 | $60.66 | $60.66 | 77,878 |
| 2021-10-12 | $61.93 | $65.08 | $61.10 | $61.25 | $61.25 | 90,431 |
| 2021-10-11 | $63.77 | $64.75 | $60.74 | $61.45 | $61.45 | 46,192 |
| 2021-10-08 | $62.88 | $64.97 | $61.35 | $63.70 | $63.70 | 69,762 |
| 2021-10-07 | $61.01 | $64.85 | $59.71 | $63.13 | $63.13 | 79,460 |
| 2021-10-06 | $64.95 | $67.14 | $58.73 | $60.22 | $60.22 | 111,665 |
| 2021-10-05 | $63.83 | $67.05 | $62.55 | $66.39 | $66.39 | 75,041 |
| 2021-10-04 | $65.19 | $66.17 | $60.79 | $63.26 | $63.26 | 94,611 |
| 2021-10-01 | $66.30 | $67.74 | $63.78 | $65.91 | $65.91 | 92,622 |
| 2021-09-30 | $66.51 | $69.77 | $65.27 | $65.76 | $65.76 | 174,425 |
| 2021-09-29 | $71.15 | $72.94 | $66.16 | $66.41 | $66.41 | 128,862 |
| 2021-09-28 | $73.81 | $74.60 | $70.38 | $70.85 | $70.85 | 117,720 |
| 2021-09-27 | $71.95 | $76.20 | $70.59 | $74.26 | $74.26 | 142,806 |
| 2021-09-24 | $74.71 | $74.85 | $71.84 | $72.35 | $72.35 | 56,307 |
| 2021-09-23 | $74.69 | $75.00 | $72.00 | $74.87 | $74.87 | 111,115 |
| 2021-09-22 | $73.93 | $75.50 | $73.03 | $74.15 | $74.15 | 90,630 |
| 2021-09-21 | $73.42 | $75.77 | $72.32 | $73.64 | $73.64 | 207,108 |
| 2021-09-20 | $73.05 | $74.78 | $72.02 | $73.64 | $73.64 | 133,708 |
| 2021-09-17 | $71.01 | $75.24 | $69.01 | $74.82 | $74.82 | 254,646 |
| 2021-09-16 | $66.71 | $70.91 | $66.71 | $70.52 | $70.52 | 201,875 |
| 2021-09-15 | $67.14 | $70.29 | $67.14 | $68.36 | $68.36 | 123,061 |
| 2021-09-14 | $72.20 | $72.45 | $67.07 | $67.78 | $67.78 | 110,978 |
| 2021-09-13 | $72.51 | $74.38 | $70.45 | $71.62 | $71.62 | 103,388 |
| 2021-09-10 | $73.44 | $73.44 | $70.47 | $72.51 | $72.51 | 52,921 |
| 2021-09-09 | $69.66 | $73.74 | $69.66 | $72.69 | $72.69 | 76,279 |
| 2021-09-08 | $70.53 | $71.35 | $68.28 | $69.84 | $69.84 | 63,170 |
| 2021-09-07 | $71.20 | $73.09 | $67.82 | $70.00 | $70.00 | 180,612 |
| 2021-09-03 | $74.60 | $74.60 | $70.00 | $71.09 | $71.09 | 119,403 |
| 2021-09-02 | $71.79 | $75.43 | $70.21 | $74.86 | $74.86 | 144,451 |
| 2021-09-01 | $71.66 | $72.38 | $70.38 | $71.79 | $71.79 | 92,959 |
| 2021-08-31 | $73.13 | $74.12 | $69.55 | $71.21 | $71.21 | 90,595 |
| 2021-08-30 | $74.40 | $75.40 | $71.44 | $72.86 | $72.86 | 86,583 |
| 2021-08-27 | $72.06 | $75.48 | $70.70 | $74.28 | $74.28 | 109,029 |
| 2021-08-26 | $72.75 | $73.83 | $69.37 | $71.10 | $71.10 | 95,058 |
| 2021-08-25 | $72.78 | $73.68 | $70.76 | $71.28 | $71.28 | 93,729 |
| 2021-08-24 | $78.89 | $79.59 | $71.85 | $73.72 | $73.72 | 117,966 |
| 2021-08-23 | $76.25 | $83.60 | $74.43 | $79.28 | $79.28 | 143,360 |
| 2021-08-20 | $71.99 | $76.21 | $71.05 | $75.15 | $75.15 | 123,821 |
| 2021-08-19 | $74.52 | $76.67 | $71.78 | $72.21 | $72.21 | 147,864 |
| 2021-08-18 | $72.74 | $76.93 | $71.58 | $75.11 | $75.11 | 65,263 |
| 2021-08-17 | $71.00 | $72.58 | $64.62 | $72.41 | $72.41 | 194,745 |
| 2021-08-16 | $75.00 | $76.49 | $71.01 | $71.86 | $71.86 | 116,219 |
| 2021-08-13 | $78.85 | $79.90 | $75.26 | $75.54 | $75.54 | 107,615 |
| 2021-08-12 | $79.12 | $80.50 | $76.83 | $78.00 | $78.00 | 162,384 |
| 2021-08-11 | $84.59 | $84.71 | $78.61 | $79.84 | $79.84 | 103,055 |
| 2021-08-10 | $80.51 | $86.91 | $80.00 | $84.59 | $84.59 | 140,526 |
| 2021-08-09 | $78.11 | $83.80 | $77.39 | $82.25 | $82.25 | 102,207 |
| 2021-08-06 | $78.73 | $78.96 | $76.01 | $77.71 | $77.71 | 180,752 |
| 2021-08-05 | $68.83 | $79.52 | $68.83 | $78.97 | $78.97 | 168,841 |
| 2021-08-04 | $65.55 | $69.34 | $65.28 | $69.17 | $69.17 | 296,944 |
| 2021-08-03 | $67.63 | $70.59 | $64.00 | $66.26 | $66.26 | 117,642 |
| 2021-08-02 | $68.56 | $70.51 | $66.84 | $66.96 | $66.96 | 274,889 |
| 2021-07-30 | $73.23 | $73.50 | $65.37 | $68.01 | $68.01 | 707,677 |
| 2021-07-29 | $79.90 | $85.45 | $77.02 | $78.76 | $78.76 | 96,810 |
| 2021-07-28 | $77.20 | $80.77 | $77.20 | $79.52 | $79.52 | 102,979 |
| 2021-07-27 | $81.57 | $81.57 | $73.96 | $76.40 | $76.40 | 147,178 |
| 2021-07-26 | $85.92 | $87.22 | $82.00 | $82.26 | $82.26 | 116,503 |
| 2021-07-23 | $88.45 | $88.98 | $84.18 | $85.66 | $85.66 | 93,183 |
| 2021-07-22 | $89.18 | $92.93 | $87.20 | $87.21 | $87.21 | 125,558 |
| 2021-07-21 | $88.99 | $93.98 | $86.39 | $89.74 | $89.74 | 108,516 |
| 2021-07-20 | $85.92 | $89.77 | $85.01 | $89.38 | $89.38 | 116,076 |
| 2021-07-19 | $82.11 | $87.50 | $81.33 | $85.46 | $85.46 | 79,395 |
| 2021-07-16 | $82.83 | $86.30 | $81.62 | $83.42 | $83.42 | 98,984 |
| 2021-07-15 | $80.26 | $82.34 | $79.33 | $81.78 | $81.78 | 148,301 |
| 2021-07-14 | $83.48 | $84.73 | $79.00 | $79.84 | $79.84 | 87,864 |
| 2021-07-13 | $89.73 | $90.50 | $81.29 | $83.46 | $83.46 | 99,387 |
| 2021-07-12 | $89.51 | $91.13 | $85.67 | $90.65 | $90.65 | 88,635 |
| 2021-07-09 | $86.27 | $90.26 | $84.75 | $90.25 | $90.25 | 74,786 |
| 2021-07-08 | $79.09 | $86.91 | $79.02 | $84.98 | $84.98 | 89,116 |
| 2021-07-07 | $83.78 | $84.28 | $77.63 | $81.96 | $81.96 | 120,215 |
| 2021-07-06 | $83.86 | $84.03 | $80.68 | $83.22 | $83.22 | 59,904 |
| 2021-07-02 | $90.78 | $90.78 | $83.86 | $83.86 | $83.86 | 100,295 |
| 2021-07-01 | $84.03 | $89.66 | $83.70 | $89.43 | $89.43 | 83,702 |
| 2021-06-30 | $83.69 | $84.59 | $81.35 | $83.20 | $83.20 | 73,678 |
| 2021-06-29 | $84.73 | $84.87 | $81.00 | $83.54 | $83.54 | 87,112 |
| 2021-06-28 | $84.99 | $86.35 | $83.45 | $84.61 | $84.61 | 74,699 |
| 2021-06-25 | $83.30 | $84.98 | $79.43 | $83.76 | $83.76 | 190,248 |
| 2021-06-24 | $80.37 | $82.87 | $79.63 | $82.68 | $82.68 | 126,653 |
| 2021-06-23 | $81.99 | $83.22 | $78.88 | $79.88 | $79.88 | 106,568 |
| 2021-06-22 | $82.62 | $83.53 | $79.99 | $81.75 | $81.75 | 102,547 |
| 2021-06-21 | $85.18 | $88.15 | $81.47 | $82.80 | $82.80 | 124,573 |
| 2021-06-18 | $81.48 | $85.51 | $80.86 | $84.07 | $84.07 | 417,503 |
| 2021-06-17 | $84.67 | $85.55 | $80.08 | $82.18 | $82.18 | 131,816 |
| 2021-06-16 | $88.91 | $89.03 | $80.34 | $84.45 | $84.45 | 175,378 |
| 2021-06-15 | $95.77 | $95.77 | $83.45 | $88.92 | $88.92 | 301,497 |
| 2021-06-14 | $92.16 | $96.11 | $92.16 | $96.10 | $96.10 | 153,471 |
| 2021-06-11 | $93.41 | $94.53 | $88.64 | $91.30 | $91.30 | 217,972 |
| 2021-06-10 | $92.40 | $94.09 | $90.15 | $93.42 | $93.42 | 129,369 |
| 2021-06-09 | $90.61 | $94.87 | $90.16 | $91.79 | $91.79 | 120,021 |
| 2021-06-08 | $97.50 | $98.87 | $89.03 | $90.50 | $90.50 | 172,214 |
| 2021-06-07 | $88.61 | $99.44 | $87.66 | $96.60 | $96.60 | 252,266 |
| 2021-06-04 | $89.82 | $91.52 | $84.17 | $89.10 | $89.10 | 213,660 |
| 2021-06-03 | $82.30 | $91.68 | $81.00 | $87.94 | $87.94 | 249,554 |
| 2021-06-02 | $79.93 | $82.56 | $76.78 | $80.87 | $80.87 | 156,497 |
| 2021-06-01 | $74.78 | $81.92 | $72.79 | $79.99 | $79.99 | 198,144 |
| 2021-05-28 | $73.34 | $76.55 | $72.08 | $74.65 | $74.65 | 96,013 |
| 2021-05-27 | $72.18 | $73.38 | $71.10 | $73.08 | $73.08 | 88,516 |
| 2021-05-26 | $69.17 | $73.28 | $69.02 | $73.21 | $73.21 | 76,523 |
| 2021-05-25 | $68.12 | $69.50 | $66.23 | $68.83 | $68.83 | 119,024 |
| 2021-05-24 | $68.42 | $69.00 | $66.37 | $68.12 | $68.12 | 59,785 |
| 2021-05-21 | $68.58 | $68.58 | $66.05 | $67.60 | $67.60 | 70,741 |
| 2021-05-20 | $64.66 | $68.85 | $63.77 | $67.93 | $67.93 | 115,462 |
| 2021-05-19 | $65.35 | $66.29 | $62.58 | $64.22 | $64.22 | 268,665 |
| 2021-05-18 | $68.77 | $69.00 | $65.14 | $66.55 | $66.55 | 108,711 |
| 2021-05-17 | $67.62 | $69.00 | $64.12 | $68.08 | $68.08 | 86,897 |
| 2021-05-14 | $65.65 | $70.09 | $61.72 | $68.76 | $68.76 | 117,396 |
| 2021-05-13 | $66.58 | $69.32 | $61.87 | $65.41 | $65.41 | 188,466 |
| 2021-05-12 | $64.73 | $70.17 | $61.69 | $65.90 | $65.90 | 260,984 |
| 2021-05-11 | $63.41 | $67.15 | $62.25 | $66.11 | $66.11 | 138,911 |
| 2021-05-10 | $66.19 | $67.50 | $62.22 | $65.66 | $65.66 | 301,321 |
| 2021-05-07 | $58.73 | $68.92 | $58.00 | $66.97 | $66.97 | 368,325 |
| 2021-05-06 | $60.41 | $61.01 | $56.08 | $58.76 | $58.76 | 145,499 |
| 2021-05-05 | $62.55 | $63.86 | $59.43 | $60.38 | $60.38 | 157,372 |
| 2021-05-04 | $67.51 | $67.76 | $61.21 | $61.78 | $61.78 | 195,852 |
| 2021-05-03 | $70.99 | $70.99 | $65.80 | $68.03 | $68.03 | 100,024 |
| 2021-04-30 | $70.11 | $72.97 | $69.51 | $70.72 | $70.72 | 278,348 |
| 2021-04-29 | $70.72 | $72.35 | $68.22 | $71.79 | $71.79 | 223,704 |
| 2021-04-28 | $66.85 | $70.22 | $65.61 | $69.59 | $69.59 | 148,916 |
| 2021-04-27 | $67.83 | $69.24 | $66.17 | $67.51 | $67.51 | 143,351 |
| 2021-04-26 | $61.00 | $67.85 | $60.57 | $67.28 | $67.28 | 111,149 |
| 2021-04-23 | $61.43 | $63.18 | $59.73 | $60.40 | $60.40 | 89,548 |
| 2021-04-22 | $59.31 | $64.01 | $58.03 | $61.37 | $61.37 | 243,087 |
| 2021-04-21 | $57.93 | $59.24 | $56.29 | $58.69 | $58.69 | 288,212 |
| 2021-04-20 | $58.00 | $59.55 | $56.76 | $57.98 | $57.98 | 105,759 |
| 2021-04-19 | $58.65 | $60.71 | $58.00 | $58.69 | $58.69 | 140,417 |
| 2021-04-16 | $62.30 | $62.30 | $58.81 | $59.69 | $59.69 | 159,176 |
| 2021-04-15 | $64.39 | $65.50 | $61.37 | $62.41 | $62.41 | 117,070 |
| 2021-04-14 | $62.85 | $66.64 | $62.85 | $63.93 | $63.93 | 319,543 |
| 2021-04-13 | $63.07 | $64.60 | $59.45 | $62.27 | $62.27 | 284,173 |
| 2021-04-12 | $70.00 | $70.00 | $61.70 | $62.10 | $62.10 | 213,219 |
| 2021-04-09 | $78.66 | $80.46 | $68.00 | $68.49 | $68.49 | 308,429 |
| 2021-04-08 | $82.83 | $83.10 | $78.00 | $79.70 | $79.70 | 118,824 |
| 2021-04-07 | $81.19 | $83.68 | $78.34 | $82.19 | $82.19 | 116,308 |
| 2021-04-06 | $82.94 | $84.30 | $80.06 | $82.08 | $82.08 | 141,127 |
| 2021-04-05 | $79.03 | $85.00 | $77.63 | $83.40 | $83.40 | 170,934 |
| 2021-04-01 | $77.16 | $80.69 | $76.69 | $77.61 | $77.61 | 267,400 |
| 2021-03-31 | $82.00 | $82.87 | $68.99 | $76.69 | $76.69 | 583,572 |
| 2021-03-30 | $73.35 | $77.57 | $71.28 | $75.06 | $75.06 | 145,404 |
| 2021-03-29 | $77.45 | $83.29 | $73.25 | $73.69 | $73.69 | 112,334 |
| 2021-03-26 | $83.78 | $85.21 | $76.75 | $78.33 | $78.33 | 101,103 |
| 2021-03-25 | $79.86 | $83.41 | $76.00 | $83.35 | $83.35 | 165,108 |
| 2021-03-24 | $92.19 | $92.19 | $80.00 | $80.29 | $80.29 | 228,524 |
| 2021-03-23 | $94.50 | $95.41 | $86.86 | $90.79 | $90.79 | 324,773 |
| 2021-03-22 | $91.42 | $95.94 | $87.56 | $95.12 | $95.12 | 198,169 |
| 2021-03-19 | $84.00 | $92.76 | $82.13 | $91.10 | $91.10 | 495,467 |
| 2021-03-18 | $86.77 | $95.52 | $83.07 | $83.13 | $83.13 | 336,438 |
| 2021-03-17 | $84.78 | $89.55 | $80.35 | $89.05 | $89.05 | 296,658 |
| 2021-03-16 | $86.96 | $88.78 | $84.18 | $86.77 | $86.77 | 323,980 |
| 2021-03-15 | $87.08 | $90.18 | $83.36 | $86.24 | $86.24 | 248,696 |
| 2021-03-12 | $85.51 | $91.29 | $82.53 | $87.83 | $87.83 | 375,424 |
| 2021-03-11 | $85.49 | $87.81 | $80.86 | $87.80 | $87.80 | 222,142 |
| 2021-03-10 | $82.85 | $86.85 | $80.55 | $83.60 | $83.60 | 260,852 |
| 2021-03-09 | $74.35 | $81.18 | $73.69 | $80.75 | $80.75 | 202,719 |
| 2021-03-08 | $78.45 | $81.02 | $71.54 | $71.56 | $71.56 | 126,504 |
| 2021-03-05 | $76.25 | $79.31 | $69.67 | $78.27 | $78.27 | 139,745 |
| 2021-03-04 | $80.98 | $81.32 | $71.91 | $74.77 | $74.77 | 212,909 |
| 2021-03-03 | $88.89 | $89.84 | $78.20 | $81.31 | $81.31 | 133,742 |
| 2021-03-02 | $94.06 | $94.06 | $88.09 | $89.27 | $89.27 | 119,560 |
| 2021-03-01 | $87.81 | $93.14 | $87.17 | $92.44 | $92.44 | 68,305 |
| 2021-02-26 | $85.96 | $89.87 | $81.12 | $87.43 | $87.43 | 142,596 |
| 2021-02-25 | $95.78 | $97.61 | $83.57 | $83.95 | $83.95 | 135,083 |
| 2021-02-24 | $96.24 | $101.99 | $91.99 | $94.69 | $94.69 | 86,955 |
| 2021-02-23 | $90.00 | $98.54 | $86.59 | $95.54 | $95.54 | 284,571 |
| 2021-02-22 | $90.73 | $94.11 | $90.03 | $91.52 | $91.52 | 135,211 |
| 2021-02-19 | $91.57 | $98.64 | $90.42 | $91.50 | $91.50 | 163,725 |
| 2021-02-18 | $97.75 | $98.54 | $91.00 | $91.42 | $91.42 | 132,438 |
| 2021-02-17 | $97.44 | $100.68 | $94.07 | $97.75 | $97.75 | 135,202 |
| 2021-02-16 | $101.71 | $103.69 | $94.65 | $98.37 | $98.37 | 123,279 |
| 2021-02-12 | $108.69 | $109.95 | $100.44 | $102.95 | $102.95 | 121,658 |
| 2021-02-11 | $117.41 | $119.86 | $103.69 | $109.35 | $109.35 | 211,154 |
| 2021-02-10 | $122.51 | $127.11 | $113.92 | $116.50 | $116.50 | 165,001 |
| 2021-02-09 | $120.28 | $124.33 | $119.71 | $121.23 | $121.23 | 147,690 |
| 2021-02-08 | $109.09 | $121.50 | $108.80 | $119.51 | $119.51 | 198,779 |
| 2021-02-05 | $103.71 | $114.41 | $101.03 | $107.47 | $107.47 | 235,569 |
| 2021-02-04 | $99.57 | $107.18 | $99.37 | $102.22 | $102.22 | 126,954 |
| 2021-02-03 | $96.66 | $100.14 | $94.29 | $99.32 | $99.32 | 126,604 |
| 2021-02-02 | $98.47 | $100.45 | $94.01 | $96.40 | $96.40 | 243,015 |
| 2021-02-01 | $96.74 | $98.37 | $92.28 | $97.50 | $97.50 | 122,030 |
| 2021-01-29 | $98.70 | $102.36 | $92.73 | $95.34 | $95.34 | 177,348 |
| 2021-01-28 | $96.19 | $100.50 | $93.73 | $95.34 | $95.34 | 178,991 |
| 2021-01-27 | $95.24 | $99.53 | $92.38 | $96.13 | $96.13 | 343,449 |
| 2021-01-26 | $98.58 | $100.76 | $94.15 | $96.80 | $96.80 | 151,081 |
| 2021-01-25 | $94.85 | $98.70 | $92.02 | $98.00 | $98.00 | 109,696 |
| 2021-01-22 | $92.05 | $94.98 | $88.51 | $94.29 | $94.29 | 131,013 |
| 2021-01-21 | $99.92 | $99.92 | $92.45 | $92.69 | $92.69 | 180,999 |
| 2021-01-20 | $103.88 | $103.90 | $96.33 | $99.41 | $99.41 | 172,906 |
| 2021-01-19 | $99.99 | $106.71 | $98.79 | $102.50 | $102.50 | 208,330 |
| 2021-01-15 | $93.10 | $99.55 | $93.10 | $97.15 | $97.15 | 142,934 |
| 2021-01-14 | $91.22 | $98.47 | $86.08 | $94.47 | $94.47 | 253,729 |
| 2021-01-13 | $90.33 | $94.82 | $87.51 | $88.10 | $88.10 | 137,708 |
| 2021-01-12 | $86.49 | $93.95 | $84.32 | $91.14 | $91.14 | 219,758 |
| 2021-01-11 | $83.09 | $86.14 | $81.93 | $85.34 | $85.34 | 147,094 |
| 2021-01-08 | $84.71 | $88.10 | $80.26 | $84.72 | $84.72 | 215,495 |
| 2021-01-07 | $81.32 | $83.87 | $80.69 | $83.04 | $83.04 | 142,454 |
| 2021-01-06 | $79.76 | $81.72 | $76.60 | $79.81 | $79.81 | 174,450 |
| 2021-01-05 | $77.48 | $80.22 | $76.43 | $79.12 | $79.12 | 202,611 |
| 2021-01-04 | $88.07 | $88.95 | $75.65 | $77.27 | $77.27 | 297,075 |
| 2020-12-31 | $92.35 | $92.46 | $86.73 | $88.29 | $88.29 | 198,772 |
| 2020-12-30 | $88.73 | $95.85 | $88.73 | $91.18 | $91.18 | 194,675 |
| 2020-12-29 | $90.50 | $90.83 | $85.10 | $88.69 | $88.69 | 160,800 |
| 2020-12-28 | $90.27 | $91.19 | $88.33 | $89.92 | $89.92 | 175,178 |
| 2020-12-24 | $86.20 | $90.91 | $86.20 | $89.51 | $89.51 | 128,304 |
| 2020-12-23 | $83.10 | $85.72 | $79.73 | $85.72 | $85.72 | 226,832 |
| 2020-12-22 | $80.04 | $86.74 | $80.00 | $83.05 | $83.05 | 299,565 |
| 2020-12-21 | $82.35 | $83.99 | $79.43 | $82.94 | $82.94 | 323,840 |
| 2020-12-18 | $86.87 | $90.49 | $84.10 | $84.28 | $84.28 | 992,258 |
| 2020-12-17 | $88.40 | $92.04 | $84.00 | $85.62 | $85.62 | 199,799 |
| 2020-12-16 | $94.07 | $94.58 | $88.13 | $89.38 | $89.38 | 404,955 |
| 2020-12-15 | $88.76 | $90.28 | $82.31 | $88.14 | $88.14 | 280,951 |
| 2020-12-14 | $93.14 | $100.00 | $87.43 | $87.44 | $87.44 | 385,890 |
| 2020-12-11 | $96.00 | $103.25 | $84.21 | $86.80 | $86.80 | 458,367 |
| 2020-12-10 | $103.88 | $111.78 | $95.09 | $95.13 | $95.13 | 478,062 |
| 2020-12-09 | $124.63 | $133.00 | $97.85 | $105.26 | $105.26 | 1,728,841 |
| 2020-12-08 | $69.40 | $119.00 | $69.40 | $115.03 | $115.03 | 2,023,293 |
| 2020-12-07 | $60.05 | $75.29 | $60.00 | $72.92 | $72.92 | 2,055,773 |
| 2020-12-04 | $60.82 | $63.01 | $58.99 | $62.56 | $62.56 | 343,609 |
| 2020-12-03 | $62.93 | $63.90 | $59.79 | $60.94 | $60.94 | 131,475 |
| 2020-12-02 | $63.57 | $65.09 | $61.32 | $62.56 | $62.56 | 145,682 |
| 2020-12-01 | $67.02 | $69.77 | $63.40 | $64.22 | $64.22 | 126,587 |
| 2020-11-30 | $67.64 | $70.21 | $65.32 | $66.78 | $66.78 | 167,835 |
| 2020-11-27 | $64.42 | $67.68 | $63.45 | $67.68 | $67.68 | 60,261 |
| 2020-11-25 | $62.58 | $65.36 | $61.68 | $64.50 | $64.50 | 207,616 |
| 2020-11-24 | $61.00 | $63.61 | $59.70 | $62.71 | $62.71 | 127,194 |
| 2020-11-23 | $61.22 | $62.32 | $59.70 | $60.91 | $60.91 | 95,095 |
| 2020-11-20 | $59.80 | $62.71 | $59.65 | $60.71 | $60.71 | 122,385 |
| 2020-11-19 | $56.79 | $63.59 | $56.15 | $60.59 | $60.59 | 200,872 |
| 2020-11-18 | $55.41 | $58.24 | $53.16 | $57.39 | $57.39 | 239,133 |
| 2020-11-17 | $54.50 | $55.33 | $52.40 | $53.77 | $53.77 | 205,217 |
| 2020-11-16 | $53.68 | $54.75 | $52.30 | $54.00 | $54.00 | 137,982 |
| 2020-11-13 | $53.52 | $54.56 | $51.89 | $53.47 | $53.47 | 120,527 |
| 2020-11-12 | $54.16 | $55.83 | $52.24 | $53.36 | $53.36 | 81,112 |
| 2020-11-11 | $56.44 | $58.39 | $53.21 | $54.20 | $54.20 | 156,482 |
| 2020-11-10 | $54.20 | $57.50 | $52.50 | $55.90 | $55.90 | 317,007 |
| 2020-11-09 | $48.00 | $54.56 | $44.94 | $54.15 | $54.15 | 413,248 |
| 2020-11-06 | $48.68 | $50.00 | $46.41 | $47.41 | $47.41 | 191,624 |
| 2020-11-05 | $50.00 | $51.11 | $47.86 | $48.92 | $48.92 | 255,816 |
| 2020-11-04 | $47.50 | $58.00 | $42.00 | $49.50 | $49.50 | 1,125,122 |
| 2020-11-03 | $52.59 | $55.55 | $51.64 | $53.04 | $53.04 | 179,796 |
| 2020-11-02 | $53.55 | $55.18 | $51.62 | $52.39 | $52.39 | 254,852 |
| 2020-10-30 | $54.31 | $55.63 | $51.06 | $52.79 | $52.79 | 176,115 |
| 2020-10-29 | $55.52 | $57.95 | $54.41 | $54.94 | $54.94 | 137,263 |
| 2020-10-28 | $59.59 | $61.10 | $55.05 | $55.25 | $55.25 | 187,554 |
| 2020-10-27 | $59.44 | $62.58 | $58.53 | $60.37 | $60.37 | 110,282 |
| 2020-10-26 | $60.65 | $61.94 | $57.15 | $59.13 | $59.13 | 144,213 |
| 2020-10-23 | $59.16 | $63.00 | $58.53 | $60.92 | $60.92 | 190,148 |
| 2020-10-22 | $60.00 | $60.16 | $56.84 | $59.05 | $59.05 | 280,916 |
| 2020-10-21 | $66.47 | $67.59 | $60.00 | $60.41 | $60.41 | 527,285 |
| 2020-10-20 | $70.76 | $72.51 | $65.80 | $68.24 | $68.24 | 128,313 |
| 2020-10-19 | $75.01 | $76.38 | $68.55 | $70.83 | $70.83 | 194,495 |
| 2020-10-16 | $79.10 | $79.65 | $71.66 | $75.12 | $75.12 | 315,798 |
| 2020-10-15 | $77.98 | $80.10 | $75.76 | $79.34 | $79.34 | 114,444 |
| 2020-10-14 | $82.26 | $82.30 | $77.34 | $78.30 | $78.30 | 201,212 |
| 2020-10-13 | $76.19 | $82.74 | $76.19 | $80.80 | $80.80 | 100,665 |
| 2020-10-12 | $74.61 | $78.23 | $73.04 | $76.03 | $76.03 | 303,939 |
| 2020-10-09 | $75.13 | $75.50 | $72.02 | $73.77 | $73.77 | 203,499 |
| 2020-10-08 | $73.64 | $77.05 | $73.13 | $75.00 | $75.00 | 144,990 |
| 2020-10-07 | $73.43 | $75.25 | $72.59 | $73.53 | $73.53 | 106,846 |
| 2020-10-06 | $73.49 | $74.73 | $71.52 | $72.01 | $72.01 | 119,884 |
| 2020-10-05 | $72.68 | $75.74 | $72.10 | $73.60 | $73.60 | 141,655 |
| 2020-10-02 | $74.84 | $76.16 | $65.45 | $72.12 | $72.12 | 297,084 |
| 2020-10-01 | $73.59 | $80.23 | $73.26 | $76.13 | $76.13 | 128,265 |
| 2020-09-30 | $74.04 | $75.91 | $69.95 | $73.81 | $73.81 | 130,501 |
| 2020-09-29 | $76.15 | $78.45 | $74.15 | $74.65 | $74.65 | 111,168 |
| 2020-09-28 | $73.88 | $77.98 | $73.25 | $75.74 | $75.74 | 138,826 |
| 2020-09-25 | $72.43 | $74.15 | $70.71 | $74.15 | $74.15 | 197,711 |
| 2020-09-24 | $76.14 | $76.14 | $69.24 | $71.87 | $71.87 | 313,886 |
| 2020-09-23 | $81.38 | $86.35 | $75.52 | $75.98 | $75.98 | 245,874 |
| 2020-09-22 | $84.99 | $84.99 | $77.15 | $81.80 | $81.80 | 345,375 |
| 2020-09-21 | $81.22 | $84.46 | $75.30 | $84.01 | $84.01 | 493,789 |
| 2020-09-18 | $72.50 | $89.81 | $72.19 | $83.88 | $83.88 | 810,891 |
| 2020-09-17 | $67.98 | $71.66 | $67.44 | $71.14 | $71.14 | 107,212 |
| 2020-09-16 | $67.44 | $69.64 | $66.80 | $68.67 | $68.67 | 146,926 |
| 2020-09-15 | $63.90 | $67.77 | $63.15 | $66.59 | $66.59 | 246,145 |
| 2020-09-14 | $55.71 | $63.68 | $55.71 | $61.25 | $61.25 | 158,073 |
| 2020-09-11 | $60.25 | $61.72 | $54.20 | $55.12 | $55.12 | 192,095 |
| 2020-09-10 | $54.55 | $65.39 | $54.32 | $60.47 | $60.47 | 362,564 |
| 2020-09-09 | $50.19 | $54.99 | $49.96 | $52.91 | $52.91 | 104,460 |
| 2020-09-08 | $50.28 | $51.26 | $48.45 | $50.20 | $50.20 | 155,152 |
| 2020-09-04 | $50.65 | $51.89 | $49.23 | $50.40 | $50.40 | 209,985 |
| 2020-09-03 | $47.35 | $49.50 | $46.72 | $49.02 | $49.02 | 159,632 |
| 2020-09-02 | $44.90 | $47.96 | $44.82 | $47.71 | $47.71 | 88,919 |
| 2020-09-01 | $43.49 | $46.50 | $43.00 | $44.77 | $44.77 | 112,310 |
| 2020-08-31 | $45.06 | $45.79 | $41.41 | $43.00 | $43.00 | 119,055 |
| 2020-08-28 | $44.62 | $46.57 | $43.56 | $45.33 | $45.33 | 114,250 |
| 2020-08-27 | $42.55 | $46.58 | $42.55 | $43.53 | $43.53 | 187,106 |
| 2020-08-26 | $45.18 | $45.42 | $42.11 | $43.00 | $43.00 | 106,068 |
| 2020-08-25 | $44.68 | $45.97 | $43.30 | $45.47 | $45.47 | 80,656 |
| 2020-08-24 | $48.35 | $48.35 | $43.59 | $44.87 | $44.87 | 100,018 |
| 2020-08-21 | $49.32 | $49.32 | $46.99 | $47.64 | $47.64 | 44,706 |
| 2020-08-20 | $50.03 | $52.32 | $48.65 | $49.67 | $49.67 | 50,751 |
| 2020-08-19 | $50.07 | $50.59 | $49.00 | $50.22 | $50.22 | 52,956 |
| 2020-08-18 | $52.50 | $52.50 | $49.57 | $49.93 | $49.93 | 99,842 |
| 2020-08-17 | $51.81 | $52.58 | $50.70 | $52.08 | $52.08 | 49,094 |
| 2020-08-14 | $53.77 | $53.95 | $51.68 | $51.92 | $51.92 | 25,325 |
| 2020-08-13 | $51.36 | $55.94 | $51.30 | $54.01 | $54.01 | 90,432 |
| 2020-08-12 | $53.46 | $54.20 | $51.46 | $51.78 | $51.78 | 48,198 |
| 2020-08-11 | $54.48 | $56.50 | $53.26 | $53.26 | $53.26 | 45,684 |
| 2020-08-10 | $52.33 | $55.02 | $52.23 | $54.21 | $54.21 | 36,372 |
| 2020-08-07 | $52.32 | $53.90 | $51.03 | $52.23 | $52.23 | 76,498 |
| 2020-08-06 | $54.39 | $55.05 | $51.24 | $51.78 | $51.78 | 47,486 |
| 2020-08-05 | $56.00 | $56.72 | $52.92 | $54.52 | $54.52 | 94,204 |
| 2020-08-04 | $52.93 | $55.03 | $52.75 | $55.03 | $55.03 | 206,761 |
| 2020-08-03 | $50.55 | $53.70 | $50.55 | $52.51 | $52.51 | 72,744 |
| 2020-07-31 | $50.00 | $51.84 | $46.55 | $50.26 | $50.26 | 159,628 |
| 2020-07-30 | $50.33 | $51.22 | $48.45 | $49.94 | $49.94 | 118,761 |
| 2020-07-29 | $51.96 | $53.99 | $49.57 | $50.16 | $50.16 | 98,970 |
| 2020-07-28 | $53.99 | $56.00 | $51.53 | $51.53 | $51.53 | 66,755 |
| 2020-07-27 | $53.72 | $55.95 | $53.41 | $53.98 | $53.98 | 123,264 |
| 2020-07-24 | $57.02 | $60.09 | $52.80 | $53.58 | $53.58 | 195,988 |
| 2020-07-23 | $58.23 | $62.95 | $57.07 | $57.95 | $57.95 | 76,076 |
| 2020-07-22 | $60.50 | $63.05 | $58.69 | $58.94 | $58.94 | 38,701 |
| 2020-07-21 | $64.52 | $64.52 | $60.95 | $61.28 | $61.28 | 58,690 |
| 2020-07-20 | $62.82 | $65.99 | $62.21 | $64.06 | $64.06 | 60,582 |
| 2020-07-17 | $63.26 | $64.58 | $62.29 | $63.03 | $63.03 | 73,100 |
| 2020-07-16 | $62.15 | $65.79 | $60.01 | $62.76 | $62.76 | 84,000 |
| 2020-07-15 | $64.11 | $64.48 | $61.27 | $62.00 | $62.00 | 51,900 |
| 2020-07-14 | $65.77 | $66.68 | $61.98 | $62.68 | $62.68 | 85,900 |
| 2020-07-13 | $71.43 | $72.18 | $65.51 | $65.77 | $65.77 | 32,100 |
| 2020-07-10 | $72.35 | $72.59 | $68.69 | $70.70 | $70.70 | 32,400 |
| 2020-07-09 | $72.32 | $73.02 | $68.66 | $71.65 | $71.65 | 46,300 |
| 2020-07-08 | $71.23 | $73.15 | $70.36 | $72.17 | $72.17 | 61,600 |
| 2020-07-07 | $70.08 | $73.60 | $69.42 | $70.68 | $70.68 | 82,900 |
| 2020-07-06 | $73.11 | $78.32 | $70.59 | $70.82 | $70.82 | 89,100 |
| 2020-07-02 | $73.30 | $75.42 | $70.78 | $72.39 | $72.39 | 47,400 |
| 2020-07-01 | $68.62 | $75.68 | $68.62 | $71.94 | $71.94 | 114,600 |
| 2020-06-30 | $68.00 | $74.59 | $67.92 | $73.00 | $73.00 | 103,500 |
| 2020-06-29 | $69.47 | $70.01 | $67.70 | $67.94 | $67.94 | 90,000 |
| 2020-06-26 | $74.61 | $76.66 | $66.77 | $69.01 | $69.01 | 454,366 |
| 2020-06-25 | $75.69 | $80.55 | $74.07 | $75.21 | $75.21 | 101,352 |
| 2020-06-24 | $71.99 | $75.78 | $70.29 | $74.87 | $74.87 | 127,325 |
| 2020-06-23 | $68.00 | $73.58 | $67.69 | $72.23 | $72.23 | 91,342 |
| 2020-06-22 | $65.70 | $68.49 | $62.73 | $67.64 | $67.64 | 119,092 |
| 2020-06-19 | $71.49 | $71.49 | $65.46 | $65.46 | $65.46 | 390,804 |
| 2020-06-18 | $69.85 | $73.24 | $69.85 | $70.60 | $70.60 | 87,732 |
| 2020-06-17 | $69.33 | $72.93 | $68.32 | $70.10 | $70.10 | 95,087 |
| 2020-06-16 | $66.49 | $68.11 | $65.02 | $68.10 | $68.10 | 154,579 |
| 2020-06-15 | $61.25 | $66.13 | $60.45 | $65.30 | $65.30 | 80,121 |
| 2020-06-12 | $62.05 | $64.92 | $57.77 | $62.54 | $62.54 | 63,032 |
| 2020-06-11 | $58.47 | $61.27 | $57.04 | $60.38 | $60.38 | 89,166 |
| 2020-06-10 | $63.11 | $65.50 | $58.26 | $59.64 | $59.64 | 235,519 |
| 2020-06-09 | $59.19 | $63.57 | $59.19 | $62.74 | $62.74 | 102,618 |
| 2020-06-08 | $60.40 | $61.07 | $58.36 | $59.73 | $59.73 | 103,524 |
| 2020-06-05 | $59.46 | $61.81 | $58.85 | $59.82 | $59.82 | 70,934 |
| 2020-06-04 | $61.80 | $62.99 | $57.87 | $58.40 | $58.40 | 62,828 |
| 2020-06-03 | $64.00 | $65.74 | $61.80 | $62.36 | $62.36 | 43,703 |
| 2020-06-02 | $63.70 | $63.74 | $58.05 | $63.03 | $63.03 | 62,776 |
| 2020-06-01 | $64.36 | $66.32 | $63.46 | $64.06 | $64.06 | 57,446 |
| 2020-05-29 | $65.19 | $65.78 | $63.50 | $64.78 | $64.78 | 141,928 |
| 2020-05-28 | $64.85 | $68.00 | $64.13 | $64.99 | $64.99 | 125,484 |
| 2020-05-27 | $63.83 | $66.00 | $63.07 | $63.30 | $63.30 | 115,619 |
| 2020-05-26 | $59.98 | $63.06 | $59.00 | $62.66 | $62.66 | 148,021 |
| 2020-05-22 | $59.19 | $59.51 | $56.71 | $58.11 | $58.11 | 41,281 |
| 2020-05-21 | $57.77 | $59.70 | $54.51 | $59.00 | $59.00 | 46,745 |
| 2020-05-20 | $53.66 | $59.57 | $51.45 | $57.84 | $57.84 | 92,972 |
| 2020-05-19 | $56.99 | $58.17 | $52.10 | $52.73 | $52.73 | 94,945 |
| 2020-05-18 | $61.86 | $61.86 | $54.66 | $56.48 | $56.48 | 120,636 |
| 2020-05-15 | $55.70 | $61.37 | $55.70 | $59.00 | $59.00 | 66,037 |
| 2020-05-14 | $54.91 | $58.38 | $53.00 | $58.08 | $58.08 | 39,998 |
| 2020-05-13 | $57.93 | $59.99 | $52.82 | $55.24 | $55.24 | 67,783 |
| 2020-05-12 | $63.86 | $66.38 | $56.60 | $58.64 | $58.64 | 55,353 |
| 2020-05-11 | $59.00 | $65.00 | $58.34 | $63.97 | $63.97 | 72,152 |
| 2020-05-08 | $63.44 | $63.44 | $57.29 | $58.74 | $58.74 | 56,776 |
| 2020-05-07 | $56.91 | $63.00 | $56.02 | $58.71 | $58.71 | 117,756 |
| 2020-05-06 | $55.86 | $58.50 | $54.83 | $55.63 | $55.63 | 77,897 |
| 2020-05-05 | $54.98 | $58.26 | $53.86 | $55.20 | $55.20 | 77,438 |
| 2020-05-04 | $54.55 | $54.55 | $51.13 | $53.67 | $53.67 | 16,534 |
| 2020-05-01 | $54.44 | $54.44 | $51.49 | $54.40 | $54.40 | 28,138 |
| 2020-04-30 | $52.34 | $56.65 | $51.38 | $54.77 | $54.77 | 45,817 |
| 2020-04-29 | $54.52 | $54.70 | $52.29 | $53.74 | $53.74 | 36,936 |
| 2020-04-28 | $58.95 | $60.48 | $52.29 | $52.86 | $52.86 | 85,171 |
| 2020-04-27 | $57.09 | $61.82 | $56.95 | $57.78 | $57.78 | 43,395 |
| 2020-04-24 | $57.02 | $59.71 | $56.50 | $56.50 | $56.50 | 83,745 |
| 2020-04-23 | $57.91 | $59.96 | $56.12 | $56.54 | $56.54 | 61,110 |
| 2020-04-22 | $63.68 | $63.68 | $56.12 | $57.24 | $57.24 | 54,525 |
| 2020-04-21 | $57.98 | $60.64 | $57.75 | $58.58 | $58.58 | 62,606 |
| 2020-04-20 | $59.87 | $61.00 | $57.56 | $58.54 | $58.54 | 60,412 |
| 2020-04-17 | $58.98 | $61.95 | $57.31 | $59.99 | $59.99 | 134,830 |
| 2020-04-16 | $56.50 | $58.80 | $56.25 | $57.03 | $57.03 | 48,852 |
| 2020-04-15 | $57.25 | $58.01 | $53.14 | $56.00 | $56.00 | 137,659 |
| 2020-04-14 | $60.21 | $62.00 | $57.53 | $58.04 | $58.04 | 49,905 |
| 2020-04-13 | $64.20 | $65.50 | $56.57 | $58.09 | $58.09 | 157,574 |
| 2020-04-09 | $61.01 | $70.00 | $59.65 | $64.83 | $64.83 | 105,470 |
| 2020-04-08 | $56.00 | $61.73 | $54.68 | $59.91 | $59.91 | 153,126 |
| 2020-04-07 | $59.63 | $59.63 | $54.57 | $55.75 | $55.75 | 52,622 |
| 2020-04-06 | $61.00 | $63.00 | $56.14 | $58.92 | $58.92 | 54,012 |
| 2020-04-03 | $57.87 | $60.88 | $53.00 | $60.01 | $60.01 | 44,853 |
| 2020-04-02 | $51.34 | $58.37 | $50.38 | $57.70 | $57.70 | 58,004 |
| 2020-04-01 | $54.90 | $54.90 | $45.01 | $51.30 | $51.30 | 101,469 |
| 2020-03-31 | $53.40 | $58.80 | $53.07 | $56.15 | $56.15 | 166,323 |
| 2020-03-30 | $47.69 | $54.88 | $47.69 | $52.99 | $52.99 | 81,339 |
| 2020-03-27 | $41.13 | $46.95 | $40.84 | $46.48 | $46.48 | 110,717 |
| 2020-03-26 | $47.81 | $48.00 | $42.21 | $43.00 | $43.00 | 95,745 |
| 2020-03-25 | $49.75 | $50.00 | $44.52 | $47.31 | $47.31 | 72,725 |
| 2020-03-24 | $54.43 | $54.84 | $48.26 | $49.32 | $49.32 | 48,580 |
| 2020-03-23 | $45.95 | $51.76 | $43.22 | $51.64 | $51.64 | 64,286 |
| 2020-03-20 | $43.73 | $46.57 | $38.98 | $46.39 | $46.39 | 141,365 |
| 2020-03-19 | $33.81 | $47.00 | $33.81 | $43.18 | $43.18 | 95,123 |
| 2020-03-18 | $35.00 | $36.00 | $32.00 | $34.11 | $34.11 | 151,993 |
| 2020-03-17 | $31.97 | $40.82 | $31.97 | $36.91 | $36.91 | 140,951 |
| 2020-03-16 | $33.61 | $40.92 | $27.55 | $31.51 | $31.51 | 183,974 |
| 2020-03-13 | $39.21 | $43.53 | $32.01 | $36.49 | $36.49 | 203,932 |
| 2020-03-12 | $49.49 | $49.49 | $34.73 | $37.04 | $37.04 | 159,397 |
| 2020-03-11 | $49.14 | $52.95 | $43.18 | $52.32 | $52.32 | 153,930 |
| 2020-03-10 | $52.75 | $56.27 | $44.70 | $50.41 | $50.41 | 169,784 |
| 2020-03-09 | $61.68 | $61.68 | $47.50 | $51.85 | $51.85 | 177,909 |
| 2020-03-06 | $58.00 | $63.73 | $54.80 | $63.10 | $63.10 | 140,083 |
| 2020-03-05 | $71.95 | $72.75 | $58.56 | $58.71 | $58.71 | 244,421 |
| 2020-03-04 | $64.42 | $74.13 | $63.74 | $73.75 | $73.75 | 94,385 |
| 2020-03-03 | $63.00 | $69.89 | $60.00 | $63.50 | $63.50 | 333,837 |
| 2020-03-02 | $52.46 | $67.76 | $51.52 | $62.73 | $62.73 | 167,710 |
| 2020-02-28 | $52.00 | $53.51 | $48.01 | $51.41 | $51.41 | 97,153 |
| 2020-02-27 | $52.99 | $54.83 | $47.61 | $54.01 | $54.01 | 162,599 |
| 2020-02-26 | $52.18 | $54.85 | $52.18 | $53.50 | $53.50 | 94,067 |
| 2020-02-25 | $54.43 | $55.84 | $47.50 | $52.05 | $52.05 | 144,169 |
| 2020-02-24 | $58.37 | $58.37 | $51.01 | $54.50 | $54.50 | 234,422 |
| 2020-02-21 | $50.54 | $61.50 | $49.80 | $60.69 | $60.69 | 351,444 |
| 2020-02-20 | $49.10 | $50.79 | $47.62 | $50.47 | $50.47 | 195,203 |
| 2020-02-19 | $45.54 | $50.00 | $45.27 | $47.90 | $47.90 | 147,727 |
| 2020-02-18 | $43.99 | $46.70 | $43.44 | $45.27 | $45.27 | 227,562 |
| 2020-02-14 | $45.98 | $46.96 | $43.01 | $43.24 | $43.24 | 167,340 |
| 2020-02-13 | $42.39 | $45.33 | $42.13 | $45.33 | $45.33 | 51,077 |
| 2020-02-12 | $43.21 | $44.24 | $42.25 | $42.77 | $42.77 | 102,456 |
| 2020-02-11 | $39.55 | $43.36 | $39.37 | $42.96 | $42.96 | 75,250 |
| 2020-02-10 | $40.16 | $41.36 | $39.58 | $39.64 | $39.64 | 206,939 |
| 2020-02-07 | $39.55 | $41.08 | $38.42 | $40.27 | $40.27 | 78,387 |
| 2020-02-06 | $40.93 | $40.93 | $39.73 | $40.50 | $40.50 | 34,904 |
| 2020-02-05 | $40.23 | $41.41 | $39.11 | $40.27 | $40.27 | 37,811 |
| 2020-02-04 | $38.84 | $40.24 | $37.98 | $39.76 | $39.76 | 61,806 |
| 2020-02-03 | $35.14 | $39.33 | $34.58 | $38.89 | $38.89 | 61,415 |
| 2020-01-31 | $35.20 | $36.14 | $33.51 | $33.99 | $33.99 | 35,795 |
| 2020-01-30 | $35.77 | $36.80 | $34.29 | $35.41 | $35.41 | 126,666 |
| 2020-01-29 | $40.00 | $41.86 | $36.53 | $36.84 | $36.84 | 90,330 |
| 2020-01-28 | $39.98 | $42.55 | $39.63 | $39.95 | $39.95 | 131,294 |
| 2020-01-27 | $38.95 | $39.96 | $37.51 | $39.67 | $39.67 | 170,461 |
| 2020-01-24 | $40.72 | $41.89 | $39.47 | $39.83 | $39.83 | 127,199 |
| 2020-01-23 | $39.57 | $41.49 | $38.51 | $40.04 | $40.04 | 217,356 |
| 2020-01-22 | $36.33 | $40.55 | $36.33 | $39.37 | $39.37 | 252,865 |
| 2020-01-21 | $35.93 | $39.18 | $35.71 | $36.21 | $36.21 | 337,673 |
| 2020-01-17 | $33.85 | $37.12 | $33.20 | $35.93 | $35.93 | 225,515 |
| 2020-01-16 | $32.55 | $34.37 | $32.55 | $33.55 | $33.55 | 180,704 |
| 2020-01-15 | $32.03 | $33.59 | $32.02 | $32.50 | $32.50 | 142,779 |
| 2020-01-14 | $32.40 | $33.12 | $31.48 | $32.02 | $32.02 | 125,130 |
| 2020-01-13 | $34.44 | $35.23 | $32.02 | $32.42 | $32.42 | 122,105 |
| 2020-01-10 | $34.43 | $35.42 | $32.66 | $34.36 | $34.36 | 149,926 |
| 2020-01-09 | $33.52 | $36.86 | $33.04 | $34.29 | $34.29 | 189,199 |
| 2020-01-08 | $32.61 | $33.79 | $32.20 | $33.15 | $33.15 | 137,855 |
| 2020-01-07 | $33.14 | $33.51 | $31.50 | $32.82 | $32.82 | 89,304 |
| 2020-01-06 | $33.80 | $34.97 | $32.00 | $33.07 | $33.07 | 107,588 |
| 2020-01-03 | $35.02 | $35.98 | $32.42 | $33.29 | $33.29 | 119,562 |
| 2020-01-02 | $38.07 | $38.07 | $35.76 | $36.34 | $36.34 | 76,969 |
| 2019-12-31 | $42.84 | $42.84 | $35.24 | $38.16 | $38.16 | 233,901 |
| 2019-12-30 | $40.50 | $42.89 | $37.96 | $42.48 | $42.48 | 194,539 |
| 2019-12-27 | $49.24 | $49.47 | $40.76 | $40.91 | $40.91 | 122,285 |
| 2019-12-26 | $45.95 | $57.42 | $45.95 | $49.51 | $49.51 | 242,357 |
| 2019-12-24 | $46.93 | $47.68 | $43.95 | $46.53 | $46.53 | 41,277 |
| 2019-12-23 | $43.56 | $48.93 | $42.25 | $46.08 | $46.08 | 217,849 |
| 2019-12-20 | $37.49 | $48.14 | $35.00 | $42.19 | $42.19 | 1,236,850 |
| 2019-12-19 | $35.00 | $37.31 | $35.00 | $36.69 | $36.69 | 145,286 |
| 2019-12-18 | $30.26 | $40.00 | $29.80 | $34.39 | $34.39 | 205,780 |
| 2019-12-17 | $30.21 | $32.03 | $28.22 | $30.29 | $30.29 | 158,109 |
| 2019-12-16 | $29.29 | $33.18 | $29.26 | $30.14 | $30.14 | 158,861 |
| 2019-12-13 | $28.11 | $30.71 | $27.20 | $29.08 | $29.08 | 109,809 |
| 2019-12-12 | $27.49 | $28.30 | $26.56 | $28.07 | $28.07 | 101,572 |
| 2019-12-11 | $27.47 | $28.20 | $25.05 | $26.33 | $26.33 | 74,632 |
| 2019-12-10 | $26.00 | $28.43 | $25.50 | $27.36 | $27.36 | 103,126 |
| 2019-12-09 | $23.85 | $26.90 | $23.80 | $25.75 | $25.75 | 143,711 |
| 2019-12-06 | $21.64 | $23.00 | $20.34 | $22.72 | $22.72 | 207,271 |
| 2019-12-05 | $22.56 | $23.30 | $20.95 | $21.52 | $21.52 | 84,735 |
| 2019-12-04 | $20.13 | $23.00 | $19.95 | $22.21 | $22.21 | 126,733 |
| 2019-12-03 | $20.03 | $20.63 | $19.61 | $19.90 | $19.90 | 110,983 |
| 2019-12-02 | $23.00 | $23.64 | $19.81 | $20.02 | $20.02 | 230,121 |
| 2019-11-29 | $23.05 | $23.05 | $21.40 | $22.61 | $22.61 | 81,441 |
| 2019-11-27 | $23.04 | $23.38 | $22.32 | $22.84 | $22.84 | 72,340 |
| 2019-11-26 | $22.80 | $24.08 | $22.06 | $23.06 | $23.06 | 224,404 |
| 2019-11-25 | $20.11 | $23.00 | $19.96 | $22.52 | $22.52 | 251,375 |
| 2019-11-22 | $20.81 | $21.50 | $19.43 | $20.06 | $20.06 | 81,846 |
| 2019-11-21 | $24.20 | $24.95 | $20.54 | $20.73 | $20.73 | 143,583 |
| 2019-11-20 | $24.60 | $26.04 | $23.24 | $24.26 | $24.26 | 132,118 |
| 2019-11-19 | $25.57 | $26.01 | $23.53 | $24.51 | $24.51 | 133,842 |
| 2019-11-18 | $28.15 | $28.98 | $25.53 | $25.57 | $25.57 | 89,072 |
| 2019-11-15 | $27.10 | $28.95 | $27.10 | $28.15 | $28.15 | 307,854 |
| 2019-11-14 | $25.75 | $27.98 | $23.53 | $26.90 | $26.90 | 165,242 |
| 2019-11-13 | $23.92 | $26.92 | $23.50 | $25.45 | $25.45 | 172,892 |
| 2019-11-12 | $23.91 | $24.34 | $23.18 | $23.99 | $23.99 | 72,610 |
| 2019-11-11 | $23.70 | $24.47 | $23.13 | $23.98 | $23.98 | 98,186 |
| 2019-11-08 | $22.84 | $24.80 | $22.60 | $23.88 | $23.88 | 95,161 |
| 2019-11-07 | $23.73 | $24.09 | $22.61 | $23.35 | $23.35 | 44,225 |
| 2019-11-06 | $23.95 | $23.95 | $20.40 | $23.59 | $23.59 | 99,618 |
| 2019-11-05 | $23.73 | $23.90 | $23.20 | $23.80 | $23.80 | 100,585 |
| 2019-11-04 | $22.79 | $24.04 | $22.09 | $23.99 | $23.99 | 49,320 |
| 2019-11-01 | $23.07 | $23.93 | $22.47 | $22.48 | $22.48 | 55,809 |
| 2019-10-31 | $23.69 | $24.01 | $23.13 | $23.20 | $23.20 | 41,342 |
| 2019-10-30 | $23.61 | $23.80 | $22.51 | $23.70 | $23.70 | 31,806 |
| 2019-10-29 | $23.02 | $24.20 | $23.02 | $23.80 | $23.80 | 98,105 |
| 2019-10-28 | $23.00 | $25.13 | $22.23 | $23.65 | $23.65 | 72,521 |
| 2019-10-25 | $21.60 | $23.74 | $21.59 | $23.03 | $23.03 | 40,571 |
| 2019-10-24 | $21.09 | $22.73 | $20.43 | $21.77 | $21.77 | 13,464 |
| 2019-10-23 | $18.89 | $21.39 | $18.89 | $20.91 | $20.91 | 41,711 |
| 2019-10-22 | $19.05 | $19.48 | $18.65 | $18.85 | $18.85 | 87,725 |
| 2019-10-21 | $19.00 | $19.99 | $18.74 | $19.03 | $19.03 | 124,961 |
| 2019-10-18 | $18.72 | $19.29 | $17.50 | $19.00 | $19.00 | 35,926 |
| 2019-10-17 | $18.73 | $19.43 | $18.70 | $18.83 | $18.83 | 24,492 |
| 2019-10-16 | $18.81 | $19.57 | $18.20 | $18.58 | $18.58 | 58,116 |
| 2019-10-15 | $18.70 | $19.60 | $18.54 | $18.95 | $18.95 | 137,575 |
| 2019-10-14 | $17.01 | $19.51 | $17.01 | $18.39 | $18.39 | 185,232 |
| 2019-10-11 | $17.33 | $18.42 | $17.13 | $17.25 | $17.25 | 62,470 |
| 2019-10-10 | $17.80 | $18.27 | $17.02 | $17.43 | $17.43 | 25,176 |
| 2019-10-09 | $17.88 | $17.88 | $17.65 | $17.82 | $17.82 | 26,690 |
| 2019-10-08 | $17.98 | $18.25 | $17.03 | $17.89 | $17.89 | 281,602 |
| 2019-10-07 | $17.95 | $18.25 | $17.15 | $18.18 | $18.18 | 62,877 |
| 2019-10-04 | $18.00 | $18.91 | $17.61 | $18.17 | $18.17 | 41,959 |
| 2019-10-03 | $17.66 | $18.69 | $17.32 | $18.17 | $18.17 | 191,818 |
| 2019-10-02 | $17.60 | $18.64 | $16.10 | $17.50 | $17.50 | 199,084 |
| 2019-10-01 | $17.66 | $18.18 | $17.09 | $17.68 | $17.68 | 254,721 |
| 2019-09-30 | $17.78 | $18.03 | $16.51 | $17.75 | $17.75 | 40,053 |
| 2019-09-27 | $18.07 | $18.90 | $16.56 | $17.91 | $17.91 | 116,261 |
| 2019-09-26 | $20.27 | $20.51 | $17.31 | $18.12 | $18.12 | 174,712 |
| 2019-09-25 | $20.66 | $21.24 | $19.13 | $19.83 | $19.83 | 72,869 |
| 2019-09-24 | $21.04 | $21.49 | $19.04 | $20.70 | $20.70 | 169,440 |
| 2019-09-23 | $21.51 | $22.53 | $20.75 | $21.00 | $21.00 | 206,384 |
| 2019-09-20 | $20.82 | $21.61 | $19.63 | $21.40 | $21.40 | 148,820 |
| 2019-09-19 | $23.55 | $24.50 | $19.62 | $20.66 | $20.66 | 272,369 |
| 2019-09-18 | $18.31 | $24.57 | $17.50 | $24.30 | $24.30 | 1,751,314 |
IGM Biosciences Inc (IGMS) News Headlines
Recent IGM Biosciences Inc (IGMS) News
Similar Companies to IGM Biosciences Inc (IGMS) 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 |