Kodiak Sciences Inc (KOD) Exchange: NASDAQ
Data as of April 23, 2024
$3.33 ($-0.09) -2.63%
Kodiak Sciences Inc - Daily Information
Click for more stock information on Kodiak Sciences Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $3.43 |
| Previous Close | $3.33 |
| High | $3.56 |
| Low | $3.33 |
| Adjusted Open | $3.43 |
| Previous Adjusted Close | $3.33 |
| Adjusted High | $3.56 |
| Adjusted Low | $3.33 |
About Kodiak Sciences Inc (KOD)
Kodiak is a biopharmaceutical company committed to researching, developing and commercializing transformative therapeutics to treat high prevalence retinal diseases. Founded in 2009, we are focused on bringing new science to the design and manufacture of next generation retinal medicines to prevent and treat the leading causes of blindness globally. Our ABC Platform™ uses molecular engineering to merge the fields of antibody-based and chemistry-based therapies and is at the core of Kodiak's discovery engine. Kodiak's lead product candidate, KSI-301, is a novel anti-VEGF antibody biopolymer conjugate being developed for the treatment of retinal vascular diseases including age-related macular degeneration, the leading cause of blindness in elderly patients in the developed world, and diabetic eye diseases, the leading cause of blindness in working-age patients in the developed world. Kodiak has leveraged its ABC Platform to build a pipeline of product candidates in various stages of development including KSI-501, our bispecific anti-IL-6/VEGF biopolymer conjugate for the treatment of neovascular retinal diseases with an inflammatory component, and we are expanding our early research pipeline to include ABC Platform based triplet inhibitors for multifactorial retinal diseases such as dry AMD and glaucoma. Kodiak is based in Palo Alto, CA.
Invest in Kodiak Sciences Inc (KOD)
Historical Stock Data for Kodiak Sciences Inc (KOD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $3.43 | $3.56 | $3.33 | $3.33 | $3.33 | 327,639 |
| 2024-04-22 | $3.42 | $3.51 | $3.29 | $3.42 | $3.42 | 314,299 |
| 2024-04-19 | $3.47 | $3.56 | $3.30 | $3.36 | $3.36 | 604,281 |
| 2024-04-18 | $3.58 | $3.65 | $3.45 | $3.47 | $3.47 | 566,652 |
| 2024-04-17 | $3.93 | $3.93 | $3.58 | $3.60 | $3.60 | 607,767 |
| 2024-04-16 | $3.84 | $3.95 | $3.68 | $3.89 | $3.89 | 372,226 |
| 2024-04-15 | $4.45 | $4.45 | $3.85 | $3.87 | $3.87 | 583,657 |
| 2024-04-12 | $4.42 | $4.48 | $4.32 | $4.41 | $4.41 | 577,014 |
| 2024-04-11 | $4.53 | $4.64 | $4.37 | $4.46 | $4.46 | 524,482 |
| 2024-04-10 | $4.27 | $4.53 | $4.25 | $4.48 | $4.48 | 551,461 |
| 2024-04-09 | $4.31 | $4.52 | $4.25 | $4.47 | $4.47 | 402,975 |
| 2024-04-08 | $4.10 | $4.34 | $4.03 | $4.29 | $4.29 | 872,045 |
| 2024-04-05 | $4.16 | $4.26 | $3.96 | $4.12 | $4.12 | 597,449 |
| 2024-04-04 | $4.39 | $4.50 | $4.07 | $4.08 | $4.08 | 763,846 |
| 2024-04-03 | $4.25 | $4.48 | $4.20 | $4.27 | $4.27 | 952,841 |
| 2024-04-02 | $4.44 | $4.53 | $4.18 | $4.33 | $4.33 | 1,038,875 |
| 2024-04-01 | $5.39 | $5.39 | $4.43 | $4.45 | $4.45 | 1,829,908 |
| 2024-03-28 | $6.81 | $6.88 | $5.13 | $5.26 | $5.26 | 3,500,034 |
| 2024-03-27 | $7.16 | $7.77 | $7.09 | $7.45 | $7.45 | 2,883,760 |
| 2024-03-26 | $6.23 | $7.17 | $6.20 | $7.10 | $7.10 | 1,943,021 |
| 2024-03-25 | $6.23 | $6.63 | $6.04 | $6.12 | $6.12 | 1,167,835 |
| 2024-03-22 | $5.96 | $6.51 | $5.74 | $6.25 | $6.25 | 1,611,500 |
| 2024-03-21 | $5.90 | $6.00 | $5.49 | $5.76 | $5.76 | 1,104,086 |
| 2024-03-20 | $5.30 | $5.90 | $4.92 | $5.78 | $5.78 | 1,192,453 |
| 2024-03-19 | $5.59 | $5.83 | $5.31 | $5.35 | $5.35 | 1,614,312 |
| 2024-03-18 | $5.93 | $6.00 | $5.58 | $5.67 | $5.67 | 903,881 |
| 2024-03-15 | $5.79 | $5.88 | $5.51 | $5.86 | $5.86 | 789,189 |
| 2024-03-14 | $6.29 | $6.33 | $5.56 | $5.63 | $5.63 | 632,773 |
| 2024-03-13 | $5.92 | $6.34 | $5.83 | $6.32 | $6.32 | 474,411 |
| 2024-03-12 | $5.90 | $6.05 | $5.67 | $5.93 | $5.93 | 495,491 |
| 2024-03-11 | $6.18 | $6.32 | $5.83 | $5.90 | $5.90 | 528,539 |
| 2024-03-08 | $6.24 | $6.59 | $6.11 | $6.18 | $6.18 | 594,131 |
| 2024-03-07 | $5.96 | $6.23 | $5.73 | $6.21 | $6.21 | 585,741 |
| 2024-03-06 | $5.90 | $6.19 | $5.69 | $5.91 | $5.91 | 774,903 |
| 2024-03-05 | $5.90 | $6.49 | $5.82 | $5.87 | $5.87 | 932,255 |
| 2024-03-04 | $6.12 | $6.12 | $5.39 | $5.95 | $5.95 | 859,895 |
| 2024-03-01 | $6.03 | $6.26 | $5.92 | $6.01 | $6.01 | 508,620 |
| 2024-02-29 | $5.89 | $6.21 | $5.89 | $6.01 | $6.01 | 506,429 |
| 2024-02-28 | $6.06 | $6.20 | $5.79 | $5.85 | $5.85 | 528,225 |
| 2024-02-27 | $6.00 | $6.27 | $5.81 | $6.14 | $6.14 | 764,026 |
| 2024-02-26 | $5.30 | $6.00 | $5.30 | $5.96 | $5.96 | 685,156 |
| 2024-02-23 | $5.30 | $5.58 | $5.16 | $5.30 | $5.30 | 529,242 |
| 2024-02-22 | $5.25 | $5.36 | $5.03 | $5.27 | $5.27 | 570,137 |
| 2024-02-21 | $5.38 | $5.46 | $4.99 | $5.21 | $5.21 | 558,111 |
| 2024-02-20 | $5.40 | $5.55 | $5.19 | $5.41 | $5.41 | 515,515 |
| 2024-02-16 | $5.28 | $5.65 | $5.21 | $5.41 | $5.41 | 711,774 |
| 2024-02-15 | $4.97 | $5.44 | $4.86 | $5.42 | $5.42 | 709,364 |
| 2024-02-14 | $4.86 | $5.11 | $4.81 | $4.85 | $4.85 | 557,103 |
| 2024-02-13 | $5.12 | $5.15 | $4.73 | $4.85 | $4.85 | 738,662 |
| 2024-02-12 | $5.40 | $5.63 | $5.12 | $5.41 | $5.41 | 1,447,682 |
| 2024-02-09 | $5.36 | $5.44 | $5.00 | $5.38 | $5.38 | 701,851 |
| 2024-02-08 | $4.71 | $5.27 | $4.67 | $5.27 | $5.27 | 944,587 |
| 2024-02-07 | $4.88 | $4.88 | $4.44 | $4.71 | $4.71 | 655,489 |
| 2024-02-06 | $4.19 | $4.83 | $4.11 | $4.79 | $4.79 | 1,382,799 |
| 2024-02-05 | $3.96 | $4.21 | $3.69 | $4.19 | $4.19 | 898,008 |
| 2024-02-02 | $4.35 | $4.40 | $3.86 | $4.03 | $4.03 | 1,075,452 |
| 2024-02-01 | $4.09 | $4.47 | $4.04 | $4.39 | $4.39 | 1,455,999 |
| 2024-01-31 | $4.35 | $4.36 | $3.95 | $4.01 | $4.01 | 569,915 |
| 2024-01-30 | $4.73 | $4.75 | $4.34 | $4.37 | $4.37 | 649,507 |
| 2024-01-29 | $5.02 | $5.02 | $4.55 | $4.78 | $4.78 | 868,055 |
| 2024-01-26 | $4.83 | $5.07 | $4.62 | $4.98 | $4.98 | 1,381,777 |
| 2024-01-25 | $3.80 | $5.11 | $3.80 | $4.81 | $4.81 | 3,491,614 |
| 2024-01-24 | $3.68 | $3.87 | $3.55 | $3.74 | $3.74 | 624,786 |
| 2024-01-23 | $3.34 | $3.68 | $3.34 | $3.61 | $3.61 | 837,983 |
| 2024-01-22 | $3.15 | $3.30 | $3.08 | $3.27 | $3.27 | 309,137 |
| 2024-01-19 | $3.09 | $3.13 | $3.00 | $3.12 | $3.12 | 481,749 |
| 2024-01-18 | $3.27 | $3.27 | $3.03 | $3.07 | $3.07 | 323,960 |
| 2024-01-17 | $3.23 | $3.28 | $3.15 | $3.25 | $3.25 | 264,396 |
| 2024-01-16 | $3.31 | $3.40 | $3.18 | $3.31 | $3.31 | 447,108 |
| 2024-01-12 | $3.30 | $3.68 | $3.28 | $3.30 | $3.30 | 639,141 |
| 2024-01-11 | $3.31 | $3.57 | $3.10 | $3.25 | $3.25 | 917,087 |
| 2024-01-10 | $3.28 | $3.28 | $3.05 | $3.19 | $3.19 | 660,563 |
| 2024-01-09 | $2.97 | $3.24 | $2.95 | $3.16 | $3.16 | 368,605 |
| 2024-01-08 | $3.00 | $3.08 | $2.98 | $3.03 | $3.03 | 338,019 |
| 2024-01-05 | $3.00 | $3.09 | $2.87 | $3.01 | $3.01 | 386,031 |
| 2024-01-04 | $3.01 | $3.09 | $2.98 | $3.04 | $3.04 | 304,790 |
| 2024-01-03 | $3.16 | $3.17 | $3.00 | $3.02 | $3.02 | 298,412 |
| 2024-01-02 | $2.99 | $3.32 | $2.88 | $3.18 | $3.18 | 465,615 |
| 2023-12-29 | $3.21 | $3.21 | $3.00 | $3.04 | $3.04 | 352,882 |
| 2023-12-28 | $3.14 | $3.43 | $3.14 | $3.24 | $3.24 | 422,790 |
| 2023-12-27 | $3.07 | $3.23 | $3.00 | $3.17 | $3.17 | 397,375 |
| 2023-12-26 | $3.07 | $3.12 | $3.00 | $3.04 | $3.04 | 291,847 |
| 2023-12-22 | $2.96 | $3.23 | $2.96 | $3.04 | $3.04 | 468,037 |
| 2023-12-21 | $2.93 | $2.95 | $2.73 | $2.94 | $2.94 | 409,399 |
| 2023-12-20 | $3.06 | $3.06 | $2.78 | $2.79 | $2.79 | 479,635 |
| 2023-12-19 | $2.83 | $3.08 | $2.80 | $2.99 | $2.99 | 389,134 |
| 2023-12-18 | $3.05 | $3.05 | $2.82 | $2.85 | $2.85 | 449,776 |
| 2023-12-15 | $3.06 | $3.19 | $2.95 | $3.01 | $3.01 | 1,001,853 |
| 2023-12-14 | $3.05 | $3.22 | $3.01 | $3.08 | $3.08 | 719,825 |
| 2023-12-13 | $2.73 | $2.90 | $2.60 | $2.90 | $2.90 | 731,856 |
| 2023-12-12 | $2.57 | $2.73 | $2.50 | $2.73 | $2.73 | 667,875 |
| 2023-12-11 | $3.00 | $3.04 | $2.44 | $2.55 | $2.55 | 1,234,649 |
| 2023-12-08 | $3.04 | $3.36 | $2.97 | $3.16 | $3.16 | 817,567 |
| 2023-12-07 | $3.07 | $3.17 | $3.01 | $3.07 | $3.07 | 540,837 |
| 2023-12-06 | $2.83 | $3.17 | $2.76 | $3.07 | $3.07 | 943,960 |
| 2023-12-05 | $2.87 | $2.93 | $2.76 | $2.77 | $2.77 | 310,665 |
| 2023-12-04 | $2.62 | $2.98 | $2.60 | $2.89 | $2.89 | 1,010,297 |
| 2023-12-01 | $2.40 | $2.63 | $2.31 | $2.57 | $2.57 | 776,165 |
| 2023-11-30 | $2.57 | $2.63 | $2.36 | $2.42 | $2.42 | 535,016 |
| 2023-11-29 | $2.65 | $2.75 | $2.46 | $2.49 | $2.49 | 748,033 |
| 2023-11-28 | $2.54 | $2.70 | $2.46 | $2.66 | $2.66 | 671,304 |
| 2023-11-27 | $2.61 | $2.76 | $2.48 | $2.54 | $2.54 | 1,022,037 |
| 2023-11-24 | $2.41 | $2.68 | $2.37 | $2.67 | $2.67 | 656,696 |
| 2023-11-22 | $2.32 | $2.47 | $2.28 | $2.40 | $2.40 | 720,289 |
| 2023-11-21 | $2.36 | $2.44 | $2.24 | $2.25 | $2.25 | 767,457 |
| 2023-11-20 | $2.54 | $2.70 | $2.39 | $2.43 | $2.43 | 1,754,918 |
| 2023-11-17 | $2.10 | $2.59 | $2.08 | $2.49 | $2.49 | 5,172,135 |
| 2023-11-16 | $2.00 | $2.02 | $1.90 | $1.92 | $1.92 | 336,089 |
| 2023-11-15 | $1.86 | $2.29 | $1.86 | $2.02 | $2.02 | 1,019,230 |
| 2023-11-14 | $1.75 | $1.93 | $1.75 | $1.92 | $1.92 | 967,857 |
| 2023-11-13 | $1.59 | $1.82 | $1.59 | $1.80 | $1.80 | 533,440 |
| 2023-11-10 | $1.84 | $1.84 | $1.62 | $1.72 | $1.72 | 616,049 |
| 2023-11-09 | $1.91 | $1.95 | $1.78 | $1.83 | $1.83 | 649,528 |
| 2023-11-08 | $1.95 | $2.03 | $1.91 | $1.98 | $1.98 | 567,540 |
| 2023-11-07 | $1.91 | $2.14 | $1.90 | $1.99 | $1.99 | 812,859 |
| 2023-11-06 | $2.10 | $2.36 | $1.96 | $2.04 | $2.04 | 3,340,581 |
| 2023-11-03 | $2.00 | $2.37 | $1.98 | $2.36 | $2.36 | 3,534,576 |
| 2023-11-02 | $1.54 | $2.26 | $1.54 | $2.11 | $2.11 | 13,177,767 |
| 2023-11-01 | $1.46 | $1.55 | $1.43 | $1.54 | $1.54 | 441,723 |
| 2023-10-31 | $1.40 | $1.46 | $1.38 | $1.45 | $1.45 | 209,800 |
| 2023-10-30 | $1.45 | $1.48 | $1.40 | $1.42 | $1.42 | 185,268 |
| 2023-10-27 | $1.44 | $1.48 | $1.37 | $1.42 | $1.42 | 274,758 |
| 2023-10-26 | $1.39 | $1.48 | $1.38 | $1.45 | $1.45 | 228,570 |
| 2023-10-25 | $1.43 | $1.45 | $1.40 | $1.40 | $1.40 | 242,440 |
| 2023-10-24 | $1.60 | $1.62 | $1.45 | $1.45 | $1.45 | 368,209 |
| 2023-10-23 | $1.70 | $1.70 | $1.53 | $1.56 | $1.56 | 407,543 |
| 2023-10-20 | $1.64 | $1.73 | $1.56 | $1.70 | $1.70 | 540,485 |
| 2023-10-19 | $1.53 | $1.64 | $1.51 | $1.60 | $1.60 | 608,133 |
| 2023-10-18 | $1.63 | $1.65 | $1.56 | $1.57 | $1.57 | 382,204 |
| 2023-10-17 | $1.66 | $1.72 | $1.58 | $1.66 | $1.66 | 538,223 |
| 2023-10-16 | $1.69 | $1.74 | $1.61 | $1.73 | $1.73 | 425,862 |
| 2023-10-13 | $1.66 | $1.77 | $1.55 | $1.71 | $1.71 | 336,203 |
| 2023-10-12 | $1.80 | $1.84 | $1.53 | $1.66 | $1.66 | 847,109 |
| 2023-10-11 | $1.86 | $1.88 | $1.77 | $1.79 | $1.79 | 313,972 |
| 2023-10-10 | $1.77 | $1.90 | $1.75 | $1.86 | $1.86 | 378,342 |
| 2023-10-09 | $1.73 | $1.77 | $1.65 | $1.77 | $1.77 | 290,720 |
| 2023-10-06 | $1.79 | $1.80 | $1.68 | $1.73 | $1.73 | 296,808 |
| 2023-10-05 | $1.69 | $1.81 | $1.61 | $1.77 | $1.77 | 484,874 |
| 2023-10-04 | $1.63 | $1.66 | $1.53 | $1.65 | $1.65 | 1,162,216 |
| 2023-10-03 | $1.68 | $1.69 | $1.59 | $1.61 | $1.61 | 632,589 |
| 2023-10-02 | $1.81 | $1.84 | $1.66 | $1.68 | $1.68 | 515,670 |
| 2023-09-29 | $1.90 | $1.92 | $1.78 | $1.80 | $1.80 | 420,419 |
| 2023-09-28 | $1.97 | $1.97 | $1.82 | $1.84 | $1.84 | 388,175 |
| 2023-09-27 | $2.06 | $2.08 | $1.93 | $1.96 | $1.96 | 284,741 |
| 2023-09-26 | $2.05 | $2.16 | $2.02 | $2.04 | $2.04 | 274,836 |
| 2023-09-25 | $1.95 | $2.05 | $1.91 | $2.04 | $2.04 | 494,598 |
| 2023-09-22 | $2.00 | $2.02 | $1.95 | $1.95 | $1.95 | 483,607 |
| 2023-09-21 | $2.08 | $2.08 | $1.96 | $1.99 | $1.99 | 517,793 |
| 2023-09-20 | $2.10 | $2.14 | $2.07 | $2.09 | $2.09 | 401,016 |
| 2023-09-19 | $2.14 | $2.16 | $2.07 | $2.10 | $2.10 | 304,683 |
| 2023-09-18 | $2.18 | $2.19 | $2.07 | $2.14 | $2.14 | 723,151 |
| 2023-09-15 | $2.22 | $2.26 | $2.17 | $2.17 | $2.17 | 883,922 |
| 2023-09-14 | $2.17 | $2.26 | $2.17 | $2.21 | $2.21 | 548,565 |
| 2023-09-13 | $2.16 | $2.19 | $2.10 | $2.15 | $2.15 | 662,960 |
| 2023-09-12 | $2.22 | $2.34 | $2.14 | $2.17 | $2.17 | 773,291 |
| 2023-09-11 | $2.10 | $2.25 | $2.06 | $2.22 | $2.22 | 1,002,457 |
| 2023-09-08 | $2.15 | $2.17 | $2.03 | $2.11 | $2.11 | 379,263 |
| 2023-09-07 | $2.32 | $2.34 | $2.08 | $2.16 | $2.16 | 874,345 |
| 2023-09-06 | $2.26 | $2.33 | $2.15 | $2.21 | $2.21 | 572,714 |
| 2023-09-05 | $2.39 | $2.43 | $2.25 | $2.26 | $2.26 | 349,748 |
| 2023-09-01 | $2.24 | $2.47 | $2.22 | $2.40 | $2.40 | 676,409 |
| 2023-08-31 | $2.25 | $2.33 | $2.18 | $2.20 | $2.20 | 468,549 |
| 2023-08-30 | $2.28 | $2.31 | $2.23 | $2.25 | $2.25 | 418,798 |
| 2023-08-29 | $2.37 | $2.38 | $2.26 | $2.27 | $2.27 | 583,391 |
| 2023-08-28 | $2.30 | $2.40 | $2.27 | $2.37 | $2.37 | 645,207 |
| 2023-08-25 | $2.30 | $2.37 | $2.22 | $2.27 | $2.27 | 698,823 |
| 2023-08-24 | $2.37 | $2.37 | $2.23 | $2.26 | $2.26 | 655,081 |
| 2023-08-23 | $2.37 | $2.43 | $2.32 | $2.37 | $2.37 | 566,129 |
| 2023-08-22 | $2.38 | $2.40 | $2.24 | $2.34 | $2.34 | 796,055 |
| 2023-08-21 | $2.50 | $2.50 | $2.35 | $2.37 | $2.37 | 1,073,151 |
| 2023-08-18 | $2.55 | $2.60 | $2.47 | $2.49 | $2.49 | 544,322 |
| 2023-08-17 | $2.58 | $2.66 | $2.45 | $2.59 | $2.59 | 583,653 |
| 2023-08-16 | $2.66 | $2.71 | $2.51 | $2.59 | $2.59 | 760,657 |
| 2023-08-15 | $2.85 | $2.96 | $2.60 | $2.71 | $2.71 | 1,053,623 |
| 2023-08-14 | $3.16 | $3.23 | $2.94 | $3.01 | $3.01 | 703,267 |
| 2023-08-11 | $3.11 | $3.46 | $3.07 | $3.23 | $3.23 | 844,403 |
| 2023-08-10 | $2.95 | $3.22 | $2.89 | $3.17 | $3.17 | 845,815 |
| 2023-08-09 | $2.92 | $3.04 | $2.87 | $2.93 | $2.93 | 670,035 |
| 2023-08-08 | $2.98 | $3.04 | $2.89 | $3.00 | $3.00 | 1,051,845 |
| 2023-08-07 | $3.20 | $3.22 | $3.00 | $3.03 | $3.03 | 646,084 |
| 2023-08-04 | $3.27 | $3.32 | $3.21 | $3.26 | $3.26 | 647,504 |
| 2023-08-03 | $3.16 | $3.32 | $3.12 | $3.26 | $3.26 | 1,196,729 |
| 2023-08-02 | $2.97 | $3.18 | $2.97 | $3.16 | $3.16 | 1,010,980 |
| 2023-08-01 | $2.97 | $3.14 | $2.95 | $3.00 | $3.00 | 721,016 |
| 2023-07-31 | $2.89 | $3.25 | $2.83 | $2.99 | $2.99 | 2,106,735 |
| 2023-07-28 | $2.92 | $2.95 | $2.77 | $2.87 | $2.87 | 1,930,827 |
| 2023-07-27 | $3.28 | $3.29 | $2.90 | $2.90 | $2.90 | 2,594,575 |
| 2023-07-26 | $3.57 | $3.64 | $3.20 | $3.24 | $3.24 | 1,813,142 |
| 2023-07-25 | $3.74 | $3.82 | $3.46 | $3.63 | $3.63 | 4,351,853 |
| 2023-07-24 | $3.03 | $4.07 | $2.77 | $3.95 | $3.95 | 20,545,770 |
| 2023-07-21 | $7.18 | $7.41 | $6.90 | $7.29 | $7.29 | 502,643 |
| 2023-07-20 | $7.26 | $7.30 | $6.97 | $7.08 | $7.08 | 392,736 |
| 2023-07-19 | $7.01 | $7.52 | $6.91 | $7.23 | $7.23 | 543,574 |
| 2023-07-18 | $6.51 | $7.20 | $6.51 | $6.95 | $6.95 | 764,038 |
| 2023-07-17 | $6.94 | $7.01 | $6.44 | $6.50 | $6.50 | 689,736 |
| 2023-07-14 | $7.30 | $7.30 | $6.83 | $6.85 | $6.85 | 450,594 |
| 2023-07-13 | $7.38 | $7.52 | $7.08 | $7.23 | $7.23 | 495,295 |
| 2023-07-12 | $7.57 | $7.64 | $7.27 | $7.30 | $7.30 | 423,894 |
| 2023-07-11 | $7.51 | $7.61 | $7.18 | $7.27 | $7.27 | 635,740 |
| 2023-07-10 | $6.82 | $7.84 | $6.79 | $7.49 | $7.49 | 942,091 |
| 2023-07-07 | $6.72 | $6.98 | $6.71 | $6.81 | $6.81 | 552,492 |
| 2023-07-06 | $6.97 | $6.97 | $6.55 | $6.74 | $6.74 | 520,634 |
| 2023-07-05 | $7.02 | $7.23 | $6.87 | $6.92 | $6.92 | 416,969 |
| 2023-07-03 | $6.92 | $7.21 | $6.89 | $6.95 | $6.95 | 218,634 |
| 2023-06-30 | $6.84 | $7.69 | $6.65 | $6.90 | $6.90 | 660,018 |
| 2023-06-29 | $7.28 | $7.30 | $6.63 | $6.74 | $6.74 | 759,864 |
| 2023-06-28 | $6.75 | $7.84 | $6.66 | $7.29 | $7.29 | 936,296 |
| 2023-06-27 | $6.78 | $6.98 | $6.47 | $6.76 | $6.76 | 563,114 |
| 2023-06-26 | $7.34 | $7.41 | $6.43 | $6.79 | $6.79 | 1,396,714 |
| 2023-06-23 | $6.80 | $7.25 | $6.54 | $7.24 | $7.24 | 1,550,528 |
| 2023-06-22 | $7.21 | $7.43 | $6.81 | $6.92 | $6.92 | 870,781 |
| 2023-06-21 | $8.15 | $8.15 | $7.22 | $7.29 | $7.29 | 1,226,302 |
| 2023-06-20 | $8.98 | $9.00 | $8.18 | $8.19 | $8.19 | 577,389 |
| 2023-06-16 | $9.23 | $9.29 | $8.91 | $9.00 | $9.00 | 740,012 |
| 2023-06-15 | $9.00 | $9.32 | $8.77 | $9.21 | $9.21 | 471,060 |
| 2023-06-14 | $9.42 | $9.67 | $8.98 | $9.03 | $9.03 | 631,821 |
| 2023-06-13 | $9.18 | $9.62 | $9.16 | $9.48 | $9.48 | 913,350 |
| 2023-06-12 | $9.17 | $9.61 | $8.78 | $9.06 | $9.06 | 787,273 |
| 2023-06-09 | $8.82 | $9.75 | $8.82 | $9.15 | $9.15 | 720,539 |
| 2023-06-08 | $9.22 | $9.22 | $8.53 | $8.75 | $8.75 | 622,523 |
| 2023-06-07 | $9.33 | $9.80 | $8.50 | $9.25 | $9.25 | 1,424,547 |
| 2023-06-06 | $8.36 | $9.49 | $8.22 | $9.24 | $9.24 | 1,983,490 |
| 2023-06-05 | $7.86 | $8.49 | $7.62 | $8.36 | $8.36 | 2,048,309 |
| 2023-06-02 | $6.53 | $8.11 | $6.46 | $7.84 | $7.84 | 1,410,889 |
| 2023-06-01 | $5.98 | $6.44 | $5.67 | $6.35 | $6.35 | 607,251 |
| 2023-05-31 | $5.71 | $6.15 | $5.63 | $5.93 | $5.93 | 1,177,637 |
| 2023-05-30 | $6.02 | $6.21 | $5.57 | $5.71 | $5.71 | 494,583 |
| 2023-05-26 | $6.01 | $6.14 | $5.90 | $6.01 | $6.01 | 302,900 |
| 2023-05-25 | $6.43 | $6.43 | $5.85 | $5.98 | $5.98 | 367,862 |
| 2023-05-24 | $6.70 | $6.70 | $6.23 | $6.43 | $6.43 | 404,570 |
| 2023-05-23 | $6.81 | $7.24 | $6.64 | $6.79 | $6.79 | 980,582 |
| 2023-05-22 | $6.02 | $7.26 | $6.02 | $6.81 | $6.81 | 1,304,718 |
| 2023-05-19 | $5.44 | $6.08 | $5.37 | $5.91 | $5.91 | 902,685 |
| 2023-05-18 | $5.63 | $5.68 | $5.18 | $5.34 | $5.34 | 452,049 |
| 2023-05-17 | $5.82 | $5.99 | $5.42 | $5.63 | $5.63 | 515,070 |
| 2023-05-16 | $5.27 | $5.92 | $5.20 | $5.82 | $5.82 | 738,627 |
| 2023-05-15 | $4.71 | $5.41 | $4.66 | $5.27 | $5.27 | 611,467 |
| 2023-05-12 | $4.67 | $4.74 | $4.47 | $4.68 | $4.68 | 267,376 |
| 2023-05-11 | $4.92 | $5.04 | $4.62 | $4.70 | $4.70 | 226,273 |
| 2023-05-10 | $4.97 | $5.03 | $4.82 | $4.96 | $4.96 | 302,876 |
| 2023-05-09 | $4.83 | $4.98 | $4.69 | $4.89 | $4.89 | 242,168 |
| 2023-05-08 | $4.75 | $4.93 | $4.63 | $4.87 | $4.87 | 238,886 |
| 2023-05-05 | $4.48 | $4.78 | $4.48 | $4.71 | $4.71 | 196,957 |
| 2023-05-04 | $4.50 | $4.50 | $4.25 | $4.44 | $4.44 | 229,141 |
| 2023-05-03 | $4.35 | $4.54 | $4.32 | $4.41 | $4.41 | 216,144 |
| 2023-05-02 | $4.49 | $4.53 | $4.28 | $4.30 | $4.30 | 240,677 |
| 2023-05-01 | $4.39 | $4.60 | $4.39 | $4.54 | $4.54 | 262,186 |
| 2023-04-28 | $4.57 | $4.66 | $4.36 | $4.38 | $4.38 | 394,691 |
| 2023-04-27 | $4.51 | $4.68 | $4.40 | $4.59 | $4.59 | 194,945 |
| 2023-04-26 | $4.59 | $4.67 | $4.43 | $4.45 | $4.45 | 274,191 |
| 2023-04-25 | $4.90 | $4.97 | $4.58 | $4.60 | $4.60 | 297,056 |
| 2023-04-24 | $5.13 | $5.15 | $4.90 | $4.96 | $4.96 | 145,283 |
| 2023-04-21 | $5.04 | $5.21 | $4.91 | $5.15 | $5.15 | 263,347 |
| 2023-04-20 | $4.82 | $5.18 | $4.80 | $4.92 | $4.92 | 215,464 |
| 2023-04-19 | $4.65 | $4.95 | $4.57 | $4.82 | $4.82 | 374,361 |
| 2023-04-18 | $4.97 | $4.97 | $4.66 | $4.71 | $4.71 | 292,750 |
| 2023-04-17 | $5.04 | $5.17 | $4.87 | $4.93 | $4.93 | 321,779 |
| 2023-04-14 | $5.27 | $5.27 | $4.87 | $5.00 | $5.00 | 305,770 |
| 2023-04-13 | $4.97 | $5.53 | $4.97 | $5.26 | $5.26 | 651,736 |
| 2023-04-12 | $4.96 | $5.33 | $4.84 | $4.97 | $4.97 | 656,692 |
| 2023-04-11 | $4.76 | $4.87 | $4.66 | $4.85 | $4.85 | 399,518 |
| 2023-04-10 | $4.69 | $4.73 | $4.50 | $4.66 | $4.66 | 338,051 |
| 2023-04-06 | $4.76 | $4.84 | $4.67 | $4.76 | $4.76 | 241,034 |
| 2023-04-05 | $4.91 | $4.97 | $4.75 | $4.79 | $4.79 | 361,271 |
| 2023-04-04 | $5.43 | $5.44 | $4.84 | $4.97 | $4.97 | 600,039 |
| 2023-04-03 | $5.76 | $6.11 | $5.40 | $5.44 | $5.44 | 728,409 |
| 2023-03-31 | $6.08 | $6.29 | $5.96 | $6.20 | $6.20 | 570,206 |
| 2023-03-30 | $6.10 | $6.44 | $5.98 | $6.09 | $6.09 | 666,079 |
| 2023-03-29 | $5.00 | $6.11 | $5.00 | $6.04 | $6.04 | 1,669,980 |
| 2023-03-28 | $4.89 | $5.02 | $4.80 | $4.90 | $4.90 | 469,031 |
| 2023-03-27 | $4.90 | $5.10 | $4.80 | $4.93 | $4.93 | 347,124 |
| 2023-03-24 | $4.80 | $4.85 | $4.62 | $4.81 | $4.81 | 687,758 |
| 2023-03-23 | $5.06 | $5.17 | $4.81 | $4.89 | $4.89 | 660,163 |
| 2023-03-22 | $5.18 | $5.37 | $4.94 | $4.96 | $4.96 | 440,552 |
| 2023-03-21 | $5.15 | $5.38 | $4.97 | $5.24 | $5.24 | 354,154 |
| 2023-03-20 | $5.29 | $5.29 | $4.94 | $5.03 | $5.03 | 363,780 |
| 2023-03-17 | $5.21 | $5.22 | $4.93 | $5.12 | $5.12 | 756,375 |
| 2023-03-16 | $5.46 | $5.59 | $5.12 | $5.30 | $5.30 | 440,187 |
| 2023-03-15 | $5.85 | $5.90 | $5.40 | $5.55 | $5.55 | 433,615 |
| 2023-03-14 | $6.04 | $6.14 | $5.86 | $5.97 | $5.97 | 273,472 |
| 2023-03-13 | $5.56 | $6.17 | $5.39 | $5.90 | $5.90 | 505,884 |
| 2023-03-10 | $5.94 | $5.95 | $5.43 | $5.65 | $5.65 | 463,028 |
| 2023-03-09 | $6.44 | $6.44 | $5.90 | $5.99 | $5.99 | 308,524 |
| 2023-03-08 | $6.40 | $6.47 | $6.31 | $6.40 | $6.40 | 328,624 |
| 2023-03-07 | $6.41 | $6.52 | $6.24 | $6.38 | $6.38 | 216,502 |
| 2023-03-06 | $6.53 | $6.61 | $6.32 | $6.43 | $6.43 | 162,251 |
| 2023-03-03 | $6.41 | $6.65 | $6.24 | $6.50 | $6.50 | 415,446 |
| 2023-03-02 | $6.35 | $6.45 | $6.03 | $6.39 | $6.39 | 620,299 |
| 2023-03-01 | $6.57 | $6.64 | $6.13 | $6.40 | $6.40 | 355,593 |
| 2023-02-28 | $6.50 | $6.65 | $6.49 | $6.50 | $6.50 | 460,149 |
| 2023-02-27 | $6.82 | $6.94 | $6.46 | $6.56 | $6.56 | 244,256 |
| 2023-02-24 | $7.16 | $7.17 | $6.55 | $6.75 | $6.75 | 421,578 |
| 2023-02-23 | $7.30 | $7.31 | $7.12 | $7.31 | $7.31 | 168,108 |
| 2023-02-22 | $7.26 | $7.50 | $7.02 | $7.25 | $7.25 | 233,049 |
| 2023-02-21 | $7.28 | $7.41 | $7.04 | $7.25 | $7.25 | 253,497 |
| 2023-02-17 | $7.21 | $7.44 | $7.08 | $7.42 | $7.42 | 180,651 |
| 2023-02-16 | $7.20 | $7.24 | $7.04 | $7.17 | $7.17 | 227,235 |
| 2023-02-15 | $7.25 | $7.39 | $7.05 | $7.38 | $7.38 | 161,641 |
| 2023-02-14 | $7.13 | $7.91 | $7.12 | $7.28 | $7.28 | 230,814 |
| 2023-02-13 | $7.20 | $7.30 | $7.01 | $7.22 | $7.22 | 149,814 |
| 2023-02-10 | $7.45 | $7.45 | $7.09 | $7.16 | $7.16 | 210,619 |
| 2023-02-09 | $7.49 | $7.87 | $7.43 | $7.47 | $7.47 | 150,317 |
| 2023-02-08 | $7.65 | $7.70 | $7.25 | $7.39 | $7.39 | 219,799 |
| 2023-02-07 | $7.96 | $8.08 | $7.52 | $7.71 | $7.71 | 207,210 |
| 2023-02-06 | $8.53 | $8.58 | $7.96 | $7.98 | $7.98 | 172,681 |
| 2023-02-03 | $8.37 | $8.75 | $8.26 | $8.58 | $8.58 | 182,638 |
| 2023-02-02 | $8.34 | $8.51 | $8.02 | $8.47 | $8.47 | 306,220 |
| 2023-02-01 | $8.11 | $8.34 | $8.00 | $8.23 | $8.23 | 219,989 |
| 2023-01-31 | $7.81 | $8.48 | $7.81 | $8.08 | $8.08 | 207,733 |
| 2023-01-30 | $7.83 | $7.95 | $7.69 | $7.78 | $7.78 | 136,008 |
| 2023-01-27 | $7.91 | $8.03 | $7.77 | $7.88 | $7.88 | 172,221 |
| 2023-01-26 | $8.15 | $8.24 | $7.81 | $7.91 | $7.91 | 77,439 |
| 2023-01-25 | $7.96 | $8.07 | $7.79 | $8.06 | $8.06 | 194,377 |
| 2023-01-24 | $8.01 | $8.24 | $7.94 | $8.05 | $8.05 | 87,103 |
| 2023-01-23 | $7.93 | $8.08 | $7.83 | $8.08 | $8.08 | 131,434 |
| 2023-01-20 | $7.79 | $7.92 | $7.71 | $7.90 | $7.90 | 164,389 |
| 2023-01-19 | $7.45 | $7.75 | $7.37 | $7.65 | $7.65 | 155,105 |
| 2023-01-18 | $8.24 | $8.36 | $7.44 | $7.48 | $7.48 | 201,273 |
| 2023-01-17 | $8.30 | $8.31 | $8.11 | $8.17 | $8.17 | 119,715 |
| 2023-01-13 | $8.12 | $8.35 | $8.03 | $8.28 | $8.28 | 104,933 |
| 2023-01-12 | $8.11 | $8.15 | $7.77 | $8.15 | $8.15 | 250,950 |
| 2023-01-11 | $8.30 | $8.35 | $7.94 | $8.04 | $8.04 | 167,632 |
| 2023-01-10 | $8.24 | $8.44 | $8.06 | $8.24 | $8.24 | 199,198 |
| 2023-01-09 | $8.95 | $8.95 | $8.21 | $8.23 | $8.23 | 284,483 |
| 2023-01-06 | $8.55 | $9.01 | $8.49 | $8.89 | $8.89 | 183,874 |
| 2023-01-05 | $8.43 | $8.70 | $8.10 | $8.61 | $8.61 | 247,693 |
| 2023-01-04 | $7.79 | $8.71 | $7.79 | $8.50 | $8.50 | 415,484 |
| 2023-01-03 | $7.25 | $7.80 | $7.21 | $7.77 | $7.77 | 285,603 |
| 2022-12-30 | $6.75 | $7.20 | $6.68 | $7.16 | $7.16 | 328,395 |
| 2022-12-29 | $6.62 | $6.93 | $6.56 | $6.87 | $6.87 | 258,482 |
| 2022-12-28 | $6.53 | $6.73 | $6.37 | $6.53 | $6.53 | 245,111 |
| 2022-12-27 | $7.00 | $7.09 | $6.51 | $6.60 | $6.60 | 311,837 |
| 2022-12-23 | $6.99 | $7.07 | $6.73 | $7.03 | $7.03 | 331,061 |
| 2022-12-22 | $7.07 | $7.11 | $6.83 | $7.07 | $7.07 | 282,884 |
| 2022-12-21 | $7.07 | $7.31 | $7.00 | $7.16 | $7.16 | 190,939 |
| 2022-12-20 | $6.70 | $7.09 | $6.63 | $6.99 | $6.99 | 490,342 |
| 2022-12-19 | $6.95 | $7.07 | $6.57 | $6.68 | $6.68 | 393,593 |
| 2022-12-16 | $6.90 | $7.04 | $6.83 | $6.92 | $6.92 | 394,175 |
| 2022-12-15 | $7.13 | $7.20 | $6.99 | $7.03 | $7.03 | 161,315 |
| 2022-12-14 | $7.25 | $7.45 | $7.15 | $7.29 | $7.29 | 179,636 |
| 2022-12-13 | $7.34 | $7.57 | $7.12 | $7.28 | $7.28 | 204,722 |
| 2022-12-12 | $6.85 | $7.08 | $6.32 | $7.06 | $7.06 | 330,234 |
| 2022-12-09 | $7.11 | $7.21 | $6.83 | $6.84 | $6.84 | 481,020 |
| 2022-12-08 | $7.26 | $7.39 | $7.06 | $7.19 | $7.19 | 157,938 |
| 2022-12-07 | $7.27 | $7.34 | $7.15 | $7.20 | $7.20 | 160,741 |
| 2022-12-06 | $7.25 | $7.29 | $7.14 | $7.28 | $7.28 | 194,409 |
| 2022-12-05 | $7.44 | $7.56 | $7.14 | $7.26 | $7.26 | 160,892 |
| 2022-12-02 | $7.15 | $7.56 | $7.02 | $7.46 | $7.46 | 220,207 |
| 2022-12-01 | $7.41 | $7.52 | $7.19 | $7.29 | $7.29 | 175,508 |
| 2022-11-30 | $7.21 | $7.49 | $7.04 | $7.38 | $7.38 | 285,283 |
| 2022-11-29 | $7.16 | $7.42 | $7.05 | $7.14 | $7.14 | 151,666 |
| 2022-11-28 | $7.47 | $7.64 | $7.10 | $7.15 | $7.15 | 212,411 |
| 2022-11-25 | $7.45 | $7.67 | $7.25 | $7.54 | $7.54 | 75,340 |
| 2022-11-23 | $7.55 | $7.67 | $7.32 | $7.39 | $7.39 | 183,180 |
| 2022-11-22 | $7.45 | $7.56 | $7.20 | $7.51 | $7.51 | 160,874 |
| 2022-11-21 | $7.52 | $7.53 | $6.98 | $7.41 | $7.41 | 286,597 |
| 2022-11-18 | $7.84 | $7.85 | $7.52 | $7.58 | $7.58 | 230,943 |
| 2022-11-17 | $7.52 | $7.66 | $7.36 | $7.61 | $7.61 | 242,324 |
| 2022-11-16 | $7.95 | $8.05 | $7.61 | $7.68 | $7.68 | 258,141 |
| 2022-11-15 | $7.74 | $8.37 | $7.71 | $8.01 | $8.01 | 586,437 |
| 2022-11-14 | $7.52 | $7.59 | $7.21 | $7.25 | $7.25 | 264,396 |
| 2022-11-11 | $7.19 | $7.69 | $7.13 | $7.56 | $7.56 | 388,743 |
| 2022-11-10 | $6.69 | $7.45 | $6.69 | $7.12 | $7.12 | 519,175 |
| 2022-11-09 | $6.78 | $7.06 | $6.67 | $6.73 | $6.73 | 403,439 |
| 2022-11-08 | $7.06 | $7.24 | $6.70 | $6.85 | $6.85 | 326,242 |
| 2022-11-07 | $7.02 | $7.25 | $6.84 | $7.03 | $7.03 | 347,154 |
| 2022-11-04 | $7.09 | $7.09 | $6.71 | $7.00 | $7.00 | 381,448 |
| 2022-11-03 | $6.76 | $7.12 | $6.65 | $7.01 | $7.01 | 267,261 |
| 2022-11-02 | $7.10 | $7.33 | $6.86 | $6.93 | $6.93 | 253,894 |
| 2022-11-01 | $7.29 | $7.42 | $7.02 | $7.09 | $7.09 | 192,670 |
| 2022-10-31 | $7.19 | $7.44 | $7.16 | $7.18 | $7.18 | 247,389 |
| 2022-10-28 | $7.01 | $7.30 | $6.81 | $7.27 | $7.27 | 159,192 |
| 2022-10-27 | $7.34 | $7.45 | $6.98 | $7.01 | $7.01 | 224,384 |
| 2022-10-26 | $6.93 | $7.45 | $6.83 | $7.26 | $7.26 | 360,241 |
| 2022-10-25 | $6.94 | $7.18 | $6.90 | $6.93 | $6.93 | 273,818 |
| 2022-10-24 | $6.94 | $6.94 | $6.64 | $6.88 | $6.88 | 306,955 |
| 2022-10-21 | $6.79 | $6.92 | $6.57 | $6.89 | $6.89 | 313,256 |
| 2022-10-20 | $6.48 | $7.01 | $6.48 | $6.77 | $6.77 | 304,610 |
| 2022-10-19 | $6.91 | $6.91 | $6.49 | $6.52 | $6.52 | 426,237 |
| 2022-10-18 | $7.35 | $7.45 | $6.97 | $7.04 | $7.04 | 319,201 |
| 2022-10-17 | $6.94 | $7.11 | $6.89 | $7.09 | $7.09 | 424,137 |
| 2022-10-14 | $7.16 | $7.25 | $6.71 | $6.77 | $6.77 | 269,238 |
| 2022-10-13 | $7.04 | $7.22 | $6.71 | $7.11 | $7.11 | 385,017 |
| 2022-10-12 | $7.28 | $7.29 | $6.87 | $6.96 | $6.96 | 294,349 |
| 2022-10-11 | $7.06 | $7.41 | $6.89 | $7.26 | $7.26 | 340,363 |
| 2022-10-10 | $7.50 | $7.50 | $7.02 | $7.02 | $7.02 | 245,192 |
| 2022-10-07 | $7.72 | $7.81 | $7.41 | $7.45 | $7.45 | 375,561 |
| 2022-10-06 | $7.91 | $8.15 | $7.74 | $7.87 | $7.87 | 250,750 |
| 2022-10-05 | $7.85 | $8.07 | $7.52 | $7.99 | $7.99 | 271,951 |
| 2022-10-04 | $7.77 | $8.06 | $7.67 | $8.05 | $8.05 | 392,999 |
| 2022-10-03 | $7.91 | $7.91 | $7.34 | $7.60 | $7.60 | 396,034 |
| 2022-09-30 | $7.67 | $8.00 | $7.54 | $7.74 | $7.74 | 461,936 |
| 2022-09-29 | $7.81 | $8.02 | $7.31 | $7.60 | $7.60 | 590,440 |
| 2022-09-28 | $7.82 | $8.45 | $7.82 | $8.04 | $8.04 | 773,842 |
| 2022-09-27 | $7.74 | $7.89 | $7.46 | $7.61 | $7.61 | 772,139 |
| 2022-09-26 | $7.88 | $8.26 | $7.50 | $7.57 | $7.57 | 665,807 |
| 2022-09-23 | $8.43 | $8.43 | $7.91 | $7.98 | $7.98 | 397,544 |
| 2022-09-22 | $8.71 | $8.71 | $8.17 | $8.53 | $8.53 | 422,738 |
| 2022-09-21 | $9.33 | $9.42 | $8.81 | $8.83 | $8.83 | 438,976 |
| 2022-09-20 | $9.15 | $9.45 | $9.02 | $9.30 | $9.30 | 442,774 |
| 2022-09-19 | $9.04 | $9.28 | $8.66 | $9.26 | $9.26 | 535,691 |
| 2022-09-16 | $9.28 | $9.28 | $8.82 | $9.11 | $9.11 | 715,898 |
| 2022-09-15 | $9.26 | $9.60 | $9.26 | $9.47 | $9.47 | 417,907 |
| 2022-09-14 | $9.38 | $9.38 | $9.09 | $9.23 | $9.23 | 370,058 |
| 2022-09-13 | $9.80 | $9.89 | $9.27 | $9.35 | $9.35 | 309,010 |
| 2022-09-12 | $10.23 | $10.23 | $9.82 | $10.11 | $10.11 | 367,607 |
| 2022-09-09 | $9.96 | $10.39 | $9.83 | $10.24 | $10.24 | 366,493 |
| 2022-09-08 | $9.38 | $10.01 | $9.32 | $9.87 | $9.87 | 594,612 |
| 2022-09-07 | $9.29 | $9.59 | $9.27 | $9.53 | $9.53 | 382,584 |
| 2022-09-06 | $10.13 | $10.18 | $9.30 | $9.40 | $9.40 | 744,828 |
| 2022-09-02 | $10.79 | $10.79 | $10.03 | $10.15 | $10.15 | 468,543 |
| 2022-09-01 | $9.94 | $10.76 | $9.78 | $10.59 | $10.59 | 637,307 |
| 2022-08-31 | $10.59 | $11.01 | $10.01 | $10.01 | $10.01 | 470,617 |
| 2022-08-30 | $10.91 | $11.11 | $10.37 | $10.50 | $10.50 | 357,982 |
| 2022-08-29 | $10.95 | $11.16 | $10.60 | $10.84 | $10.84 | 318,633 |
| 2022-08-26 | $11.23 | $11.34 | $11.01 | $11.15 | $11.15 | 341,706 |
| 2022-08-25 | $11.36 | $11.56 | $11.19 | $11.28 | $11.28 | 248,737 |
| 2022-08-24 | $10.56 | $11.39 | $10.38 | $11.27 | $11.27 | 502,216 |
| 2022-08-23 | $10.35 | $10.71 | $10.24 | $10.63 | $10.63 | 287,923 |
| 2022-08-22 | $10.31 | $10.52 | $10.05 | $10.32 | $10.32 | 429,826 |
| 2022-08-19 | $11.23 | $11.37 | $10.43 | $10.46 | $10.46 | 527,906 |
| 2022-08-18 | $11.57 | $11.57 | $11.09 | $11.39 | $11.39 | 369,936 |
| 2022-08-17 | $11.53 | $11.87 | $11.41 | $11.59 | $11.59 | 497,578 |
| 2022-08-16 | $11.98 | $12.05 | $11.41 | $11.81 | $11.81 | 648,321 |
| 2022-08-15 | $12.05 | $12.38 | $11.71 | $12.05 | $12.05 | 755,733 |
| 2022-08-12 | $11.92 | $12.52 | $11.86 | $12.20 | $12.20 | 650,811 |
| 2022-08-11 | $12.57 | $12.80 | $11.30 | $11.77 | $11.77 | 1,043,314 |
| 2022-08-10 | $10.91 | $12.52 | $10.76 | $12.50 | $12.50 | 1,464,743 |
| 2022-08-09 | $10.90 | $11.81 | $10.61 | $10.92 | $10.92 | 1,681,388 |
| 2022-08-08 | $11.48 | $11.79 | $10.02 | $11.11 | $11.11 | 4,073,928 |
| 2022-08-05 | $9.00 | $9.78 | $8.90 | $9.74 | $9.74 | 962,994 |
| 2022-08-04 | $8.82 | $9.30 | $8.59 | $9.16 | $9.16 | 736,425 |
| 2022-08-03 | $8.55 | $9.27 | $8.50 | $8.62 | $8.62 | 722,092 |
| 2022-08-02 | $8.57 | $8.92 | $7.89 | $8.31 | $8.31 | 1,599,332 |
| 2022-08-01 | $9.87 | $9.97 | $9.46 | $9.55 | $9.55 | 1,213,218 |
| 2022-07-29 | $9.86 | $10.00 | $9.44 | $9.95 | $9.95 | 535,629 |
| 2022-07-28 | $9.71 | $9.93 | $9.15 | $9.89 | $9.89 | 564,267 |
| 2022-07-27 | $9.42 | $10.07 | $9.31 | $9.79 | $9.79 | 823,951 |
| 2022-07-26 | $9.17 | $9.88 | $9.05 | $9.40 | $9.40 | 504,620 |
| 2022-07-25 | $9.54 | $9.56 | $9.19 | $9.24 | $9.24 | 439,787 |
| 2022-07-22 | $9.77 | $9.98 | $9.25 | $9.54 | $9.54 | 538,742 |
| 2022-07-21 | $9.93 | $10.04 | $9.59 | $9.90 | $9.90 | 586,189 |
| 2022-07-20 | $9.78 | $10.13 | $9.65 | $9.94 | $9.94 | 478,066 |
| 2022-07-19 | $9.26 | $10.19 | $9.25 | $9.74 | $9.74 | 844,204 |
| 2022-07-18 | $9.29 | $9.47 | $8.95 | $9.13 | $9.13 | 554,165 |
| 2022-07-15 | $9.21 | $9.25 | $8.72 | $9.10 | $9.10 | 455,856 |
| 2022-07-14 | $9.11 | $9.27 | $8.95 | $9.10 | $9.10 | 471,718 |
| 2022-07-13 | $8.94 | $9.78 | $8.94 | $9.14 | $9.14 | 806,905 |
| 2022-07-12 | $8.73 | $9.42 | $8.30 | $9.28 | $9.28 | 900,242 |
| 2022-07-11 | $9.46 | $9.46 | $8.54 | $8.72 | $8.72 | 627,429 |
| 2022-07-08 | $9.92 | $9.92 | $9.25 | $9.38 | $9.38 | 1,018,077 |
| 2022-07-07 | $8.29 | $10.25 | $8.05 | $10.05 | $10.05 | 4,062,358 |
| 2022-07-06 | $8.05 | $8.55 | $8.00 | $8.15 | $8.15 | 516,106 |
| 2022-07-05 | $7.63 | $8.27 | $7.55 | $8.03 | $8.03 | 513,452 |
| 2022-07-01 | $7.73 | $7.87 | $7.54 | $7.75 | $7.75 | 395,123 |
| 2022-06-30 | $7.87 | $7.91 | $7.57 | $7.64 | $7.64 | 445,748 |
| 2022-06-29 | $8.13 | $8.13 | $7.79 | $7.92 | $7.92 | 385,404 |
| 2022-06-28 | $8.44 | $8.56 | $7.92 | $8.02 | $8.02 | 373,929 |
| 2022-06-27 | $9.00 | $9.00 | $8.34 | $8.41 | $8.41 | 397,056 |
| 2022-06-24 | $9.05 | $9.34 | $8.69 | $9.04 | $9.04 | 1,884,957 |
| 2022-06-23 | $8.28 | $8.99 | $8.21 | $8.99 | $8.99 | 622,322 |
| 2022-06-22 | $7.97 | $8.70 | $7.90 | $8.21 | $8.21 | 839,905 |
| 2022-06-21 | $8.00 | $8.39 | $8.00 | $8.10 | $8.10 | 769,603 |
| 2022-06-17 | $7.02 | $8.13 | $7.02 | $7.91 | $7.91 | 1,245,665 |
| 2022-06-16 | $6.87 | $7.04 | $6.60 | $7.01 | $7.01 | 982,761 |
| 2022-06-15 | $7.21 | $7.36 | $6.79 | $7.13 | $7.13 | 1,081,155 |
| 2022-06-14 | $7.38 | $7.44 | $6.94 | $7.18 | $7.18 | 404,446 |
| 2022-06-13 | $7.74 | $7.87 | $7.21 | $7.32 | $7.32 | 837,350 |
| 2022-06-10 | $8.25 | $8.45 | $7.97 | $8.07 | $8.07 | 722,004 |
| 2022-06-09 | $9.39 | $9.39 | $8.50 | $8.51 | $8.51 | 949,856 |
| 2022-06-08 | $8.91 | $9.62 | $8.88 | $9.48 | $9.48 | 1,713,639 |
| 2022-06-07 | $8.08 | $9.13 | $8.02 | $9.03 | $9.03 | 1,834,523 |
| 2022-06-06 | $8.07 | $8.14 | $7.57 | $7.84 | $7.84 | 1,118,171 |
| 2022-06-03 | $7.87 | $8.16 | $7.81 | $7.98 | $7.98 | 831,009 |
| 2022-06-02 | $7.43 | $7.98 | $7.31 | $7.85 | $7.85 | 1,056,125 |
| 2022-06-01 | $7.24 | $8.16 | $7.24 | $7.53 | $7.53 | 4,211,471 |
| 2022-05-31 | $7.04 | $7.33 | $6.96 | $7.24 | $7.24 | 1,083,537 |
| 2022-05-27 | $6.74 | $6.92 | $6.50 | $6.92 | $6.92 | 751,214 |
| 2022-05-26 | $6.68 | $6.84 | $6.50 | $6.72 | $6.72 | 560,424 |
| 2022-05-25 | $6.53 | $6.74 | $6.45 | $6.68 | $6.68 | 588,334 |
| 2022-05-24 | $6.78 | $6.78 | $6.45 | $6.52 | $6.52 | 705,130 |
| 2022-05-23 | $7.03 | $7.06 | $6.62 | $6.85 | $6.85 | 793,766 |
| 2022-05-20 | $6.76 | $6.97 | $6.58 | $6.96 | $6.96 | 952,314 |
| 2022-05-19 | $6.50 | $6.89 | $6.25 | $6.71 | $6.71 | 1,664,210 |
| 2022-05-18 | $5.94 | $6.12 | $5.86 | $6.00 | $6.00 | 912,005 |
| 2022-05-17 | $5.82 | $6.11 | $5.80 | $6.11 | $6.11 | 1,178,199 |
| 2022-05-16 | $5.53 | $5.82 | $5.44 | $5.70 | $5.70 | 495,215 |
| 2022-05-13 | $5.57 | $5.75 | $5.45 | $5.53 | $5.53 | 718,865 |
| 2022-05-12 | $4.93 | $5.38 | $4.90 | $5.36 | $5.36 | 1,145,254 |
| 2022-05-11 | $5.33 | $5.37 | $4.91 | $5.04 | $5.04 | 1,291,046 |
| 2022-05-10 | $5.48 | $5.63 | $5.08 | $5.45 | $5.45 | 1,014,734 |
| 2022-05-09 | $5.61 | $5.70 | $5.22 | $5.30 | $5.30 | 1,146,687 |
| 2022-05-06 | $5.92 | $5.92 | $5.58 | $5.72 | $5.72 | 700,410 |
| 2022-05-05 | $6.37 | $6.37 | $5.82 | $5.92 | $5.92 | 660,540 |
| 2022-05-04 | $6.46 | $6.50 | $5.93 | $6.39 | $6.39 | 663,995 |
| 2022-05-03 | $6.47 | $6.66 | $6.23 | $6.39 | $6.39 | 1,093,363 |
| 2022-05-02 | $6.03 | $6.46 | $5.94 | $6.44 | $6.44 | 982,489 |
| 2022-04-29 | $6.02 | $6.26 | $5.95 | $6.02 | $6.02 | 808,114 |
| 2022-04-28 | $5.92 | $6.09 | $5.55 | $6.05 | $6.05 | 1,129,164 |
| 2022-04-27 | $5.89 | $6.09 | $5.82 | $5.84 | $5.84 | 1,258,680 |
| 2022-04-26 | $6.24 | $6.25 | $5.84 | $5.89 | $5.89 | 960,694 |
| 2022-04-25 | $6.27 | $6.50 | $6.15 | $6.31 | $6.31 | 787,913 |
| 2022-04-22 | $6.39 | $6.55 | $6.28 | $6.36 | $6.36 | 684,493 |
| 2022-04-21 | $6.82 | $6.93 | $6.40 | $6.42 | $6.42 | 802,991 |
| 2022-04-20 | $6.80 | $6.85 | $6.57 | $6.75 | $6.75 | 640,719 |
| 2022-04-19 | $6.48 | $6.93 | $6.39 | $6.74 | $6.74 | 940,236 |
| 2022-04-18 | $6.94 | $6.94 | $6.37 | $6.47 | $6.47 | 862,278 |
| 2022-04-14 | $7.25 | $7.25 | $6.91 | $6.94 | $6.94 | 795,174 |
| 2022-04-13 | $6.87 | $7.33 | $6.87 | $7.20 | $7.20 | 827,309 |
| 2022-04-12 | $7.14 | $7.29 | $6.81 | $6.96 | $6.96 | 924,737 |
| 2022-04-11 | $7.15 | $7.26 | $6.98 | $7.06 | $7.06 | 805,974 |
| 2022-04-08 | $7.36 | $7.38 | $7.07 | $7.21 | $7.21 | 742,065 |
| 2022-04-07 | $7.47 | $7.58 | $7.21 | $7.37 | $7.37 | 789,838 |
| 2022-04-06 | $7.37 | $7.62 | $7.16 | $7.51 | $7.51 | 755,045 |
| 2022-04-05 | $7.87 | $7.98 | $7.46 | $7.54 | $7.54 | 1,122,933 |
| 2022-04-04 | $7.87 | $8.06 | $7.81 | $7.90 | $7.90 | 1,301,425 |
| 2022-04-01 | $7.85 | $7.98 | $7.71 | $7.88 | $7.88 | 1,079,264 |
| 2022-03-31 | $7.79 | $7.86 | $7.59 | $7.72 | $7.72 | 1,121,837 |
| 2022-03-30 | $7.94 | $8.17 | $7.67 | $7.73 | $7.73 | 1,007,978 |
| 2022-03-29 | $7.89 | $8.19 | $7.81 | $7.98 | $7.98 | 1,154,140 |
| 2022-03-28 | $7.84 | $8.05 | $7.48 | $7.77 | $7.77 | 1,225,323 |
| 2022-03-25 | $8.19 | $8.19 | $7.61 | $7.70 | $7.70 | 1,358,130 |
| 2022-03-24 | $8.24 | $8.24 | $7.88 | $8.16 | $8.16 | 794,499 |
| 2022-03-23 | $8.45 | $8.57 | $8.08 | $8.11 | $8.11 | 915,687 |
| 2022-03-22 | $8.31 | $8.83 | $8.25 | $8.49 | $8.49 | 1,473,783 |
| 2022-03-21 | $8.48 | $8.60 | $8.13 | $8.26 | $8.26 | 1,728,853 |
| 2022-03-18 | $8.30 | $8.87 | $8.17 | $8.41 | $8.41 | 3,260,872 |
| 2022-03-17 | $7.98 | $8.36 | $7.73 | $8.31 | $8.31 | 1,679,035 |
| 2022-03-16 | $7.48 | $8.07 | $7.35 | $8.01 | $8.01 | 2,687,551 |
| 2022-03-15 | $7.08 | $7.31 | $6.89 | $7.28 | $7.28 | 1,883,353 |
| 2022-03-14 | $8.02 | $8.02 | $6.98 | $7.09 | $7.09 | 1,961,852 |
| 2022-03-11 | $8.36 | $8.42 | $7.95 | $7.98 | $7.98 | 1,076,383 |
| 2022-03-10 | $8.32 | $8.47 | $7.99 | $8.28 | $8.28 | 1,411,178 |
| 2022-03-09 | $7.87 | $8.38 | $7.68 | $8.34 | $8.34 | 1,892,805 |
| 2022-03-08 | $7.44 | $7.93 | $6.81 | $7.66 | $7.66 | 2,258,984 |
| 2022-03-07 | $7.64 | $7.93 | $7.41 | $7.43 | $7.43 | 1,629,006 |
| 2022-03-04 | $8.49 | $8.66 | $7.55 | $7.70 | $7.70 | 3,612,203 |
| 2022-03-03 | $8.89 | $8.89 | $8.28 | $8.65 | $8.65 | 2,313,946 |
| 2022-03-02 | $8.50 | $9.03 | $8.19 | $8.85 | $8.85 | 3,097,637 |
| 2022-03-01 | $8.60 | $8.97 | $8.56 | $8.84 | $8.84 | 3,976,410 |
| 2022-02-28 | $8.80 | $9.22 | $8.52 | $8.64 | $8.64 | 4,308,403 |
| 2022-02-25 | $9.20 | $9.40 | $8.70 | $8.82 | $8.82 | 4,942,780 |
| 2022-02-24 | $8.76 | $9.49 | $8.57 | $9.17 | $9.17 | 8,760,809 |
| 2022-02-23 | $10.92 | $11.44 | $9.80 | $9.86 | $9.86 | 26,628,430 |
| 2022-02-22 | $51.84 | $53.60 | $50.00 | $50.35 | $50.35 | 600,455 |
| 2022-02-18 | $54.64 | $55.63 | $51.87 | $52.59 | $52.59 | 766,796 |
| 2022-02-17 | $54.74 | $55.54 | $53.65 | $54.08 | $54.08 | 850,521 |
| 2022-02-16 | $55.26 | $56.19 | $53.50 | $55.41 | $55.41 | 528,125 |
| 2022-02-15 | $54.77 | $56.57 | $53.86 | $56.24 | $56.24 | 378,283 |
| 2022-02-14 | $56.77 | $57.49 | $52.95 | $53.37 | $53.37 | 449,425 |
| 2022-02-11 | $60.92 | $61.46 | $55.05 | $56.79 | $56.79 | 563,223 |
| 2022-02-10 | $63.39 | $65.69 | $58.64 | $59.87 | $59.87 | 585,172 |
| 2022-02-09 | $65.09 | $66.99 | $63.47 | $65.23 | $65.23 | 475,336 |
| 2022-02-08 | $63.47 | $64.84 | $61.54 | $64.54 | $64.54 | 416,539 |
| 2022-02-07 | $59.88 | $64.97 | $59.88 | $63.68 | $63.68 | 777,374 |
| 2022-02-04 | $61.78 | $64.81 | $60.95 | $63.78 | $63.78 | 546,340 |
| 2022-02-03 | $58.51 | $63.86 | $57.12 | $61.93 | $61.93 | 854,190 |
| 2022-02-02 | $64.01 | $64.12 | $58.88 | $60.15 | $60.15 | 970,564 |
| 2022-02-01 | $60.45 | $62.67 | $59.52 | $62.27 | $62.27 | 478,891 |
| 2022-01-31 | $54.58 | $58.99 | $53.06 | $58.70 | $58.70 | 632,234 |
| 2022-01-28 | $51.84 | $54.67 | $49.34 | $54.65 | $54.65 | 582,730 |
| 2022-01-27 | $56.20 | $57.25 | $51.18 | $51.88 | $51.88 | 699,586 |
| 2022-01-26 | $62.00 | $63.00 | $54.33 | $55.16 | $55.16 | 568,355 |
| 2022-01-25 | $60.79 | $62.29 | $57.50 | $59.96 | $59.96 | 445,932 |
| 2022-01-24 | $56.54 | $62.82 | $55.01 | $62.10 | $62.10 | 1,251,072 |
| 2022-01-21 | $59.48 | $60.88 | $56.19 | $57.80 | $57.80 | 644,370 |
| 2022-01-20 | $64.11 | $67.33 | $60.20 | $60.44 | $60.44 | 487,986 |
| 2022-01-19 | $63.61 | $65.78 | $62.13 | $62.72 | $62.72 | 331,372 |
| 2022-01-18 | $64.47 | $65.75 | $61.63 | $62.77 | $62.77 | 455,489 |
| 2022-01-14 | $62.35 | $65.65 | $59.58 | $65.13 | $65.13 | 505,807 |
| 2022-01-13 | $65.94 | $65.94 | $61.37 | $62.82 | $62.82 | 422,555 |
| 2022-01-12 | $68.00 | $70.59 | $65.00 | $65.20 | $65.20 | 399,737 |
| 2022-01-11 | $69.42 | $69.87 | $65.56 | $67.41 | $67.41 | 419,696 |
| 2022-01-10 | $71.35 | $71.35 | $66.65 | $69.42 | $69.42 | 321,316 |
| 2022-01-07 | $76.88 | $78.00 | $71.04 | $72.21 | $72.21 | 175,742 |
| 2022-01-06 | $77.42 | $80.10 | $74.06 | $76.73 | $76.73 | 234,350 |
| 2022-01-05 | $85.76 | $88.16 | $77.89 | $77.90 | $77.90 | 254,608 |
| 2022-01-04 | $89.38 | $90.24 | $83.65 | $85.56 | $85.56 | 247,940 |
| 2022-01-03 | $85.62 | $89.71 | $83.11 | $89.45 | $89.45 | 205,009 |
| 2021-12-31 | $88.95 | $89.70 | $83.88 | $84.78 | $84.78 | 206,313 |
| 2021-12-30 | $87.81 | $91.19 | $86.20 | $88.95 | $88.95 | 95,013 |
| 2021-12-29 | $91.04 | $91.06 | $87.47 | $88.16 | $88.16 | 93,316 |
| 2021-12-28 | $90.54 | $92.91 | $90.49 | $91.26 | $91.26 | 163,578 |
| 2021-12-27 | $94.86 | $94.86 | $90.22 | $90.74 | $90.74 | 155,481 |
| 2021-12-23 | $94.12 | $96.00 | $92.28 | $94.91 | $94.91 | 149,412 |
| 2021-12-22 | $93.31 | $96.33 | $92.16 | $94.15 | $94.15 | 229,450 |
| 2021-12-21 | $89.85 | $94.51 | $87.76 | $94.01 | $94.01 | 325,000 |
| 2021-12-20 | $87.86 | $89.79 | $85.19 | $88.63 | $88.63 | 366,907 |
| 2021-12-17 | $80.49 | $90.66 | $79.56 | $89.95 | $89.95 | 517,805 |
| 2021-12-16 | $83.00 | $84.18 | $79.87 | $80.85 | $80.85 | 276,167 |
| 2021-12-15 | $81.51 | $82.91 | $79.00 | $82.77 | $82.77 | 530,651 |
| 2021-12-14 | $83.42 | $84.80 | $80.32 | $81.57 | $81.57 | 188,256 |
| 2021-12-13 | $82.12 | $84.30 | $80.69 | $83.71 | $83.71 | 380,672 |
| 2021-12-10 | $87.99 | $90.11 | $82.38 | $82.71 | $82.71 | 309,079 |
| 2021-12-09 | $90.46 | $91.98 | $87.18 | $87.47 | $87.47 | 282,814 |
| 2021-12-08 | $90.09 | $92.25 | $86.78 | $91.28 | $91.28 | 224,681 |
| 2021-12-07 | $85.00 | $92.31 | $84.19 | $90.00 | $90.00 | 243,850 |
| 2021-12-06 | $83.78 | $85.55 | $81.43 | $83.54 | $83.54 | 337,219 |
| 2021-12-03 | $89.91 | $89.91 | $83.13 | $83.99 | $83.99 | 388,525 |
| 2021-12-02 | $87.97 | $89.84 | $86.08 | $89.62 | $89.62 | 238,171 |
| 2021-12-01 | $94.12 | $94.66 | $87.90 | $87.91 | $87.91 | 238,484 |
| 2021-11-30 | $93.17 | $94.07 | $90.13 | $91.84 | $91.84 | 270,196 |
| 2021-11-29 | $96.71 | $96.71 | $93.19 | $94.29 | $94.29 | 222,782 |
| 2021-11-26 | $97.10 | $100.17 | $90.27 | $94.30 | $94.30 | 195,046 |
| 2021-11-24 | $97.33 | $100.15 | $95.72 | $99.88 | $99.88 | 155,687 |
| 2021-11-23 | $97.98 | $98.20 | $94.42 | $97.91 | $97.91 | 160,803 |
| 2021-11-22 | $99.39 | $102.35 | $96.28 | $98.64 | $98.64 | 279,544 |
| 2021-11-19 | $100.36 | $100.36 | $96.85 | $98.66 | $98.66 | 259,824 |
| 2021-11-18 | $103.07 | $103.07 | $98.57 | $100.66 | $100.66 | 330,241 |
| 2021-11-17 | $108.14 | $108.50 | $102.04 | $102.10 | $102.10 | 249,804 |
| 2021-11-16 | $103.37 | $108.78 | $103.31 | $107.96 | $107.96 | 174,570 |
| 2021-11-15 | $111.50 | $111.50 | $103.47 | $104.58 | $104.58 | 257,939 |
| 2021-11-12 | $112.89 | $112.89 | $109.61 | $112.33 | $112.33 | 264,025 |
| 2021-11-11 | $111.77 | $113.13 | $110.38 | $112.12 | $112.12 | 170,423 |
| 2021-11-10 | $116.29 | $116.78 | $110.02 | $111.73 | $111.73 | 352,925 |
| 2021-11-09 | $122.27 | $127.70 | $116.71 | $117.78 | $117.78 | 182,192 |
| 2021-11-08 | $124.19 | $126.32 | $120.96 | $121.81 | $121.81 | 259,757 |
| 2021-11-05 | $129.26 | $131.97 | $122.72 | $123.46 | $123.46 | 256,411 |
| 2021-11-04 | $129.41 | $130.50 | $127.79 | $128.49 | $128.49 | 130,088 |
| 2021-11-03 | $126.84 | $128.74 | $125.10 | $128.49 | $128.49 | 198,618 |
| 2021-11-02 | $125.23 | $126.65 | $122.11 | $126.34 | $126.34 | 211,660 |
| 2021-11-01 | $117.84 | $127.69 | $117.41 | $125.98 | $125.98 | 286,740 |
| 2021-10-29 | $117.57 | $119.12 | $115.75 | $117.09 | $117.09 | 249,088 |
| 2021-10-28 | $112.50 | $117.34 | $111.12 | $117.26 | $117.26 | 153,075 |
| 2021-10-27 | $111.15 | $114.46 | $111.15 | $111.90 | $111.90 | 114,979 |
| 2021-10-26 | $114.68 | $115.47 | $111.07 | $111.63 | $111.63 | 128,999 |
| 2021-10-25 | $115.59 | $115.85 | $110.04 | $114.00 | $114.00 | 148,908 |
| 2021-10-22 | $113.21 | $116.24 | $110.75 | $116.00 | $116.00 | 137,886 |
| 2021-10-21 | $113.32 | $116.00 | $112.22 | $113.35 | $113.35 | 126,838 |
| 2021-10-20 | $113.16 | $113.83 | $111.00 | $112.69 | $112.69 | 138,506 |
| 2021-10-19 | $111.14 | $115.65 | $111.14 | $112.85 | $112.85 | 189,823 |
| 2021-10-18 | $111.71 | $115.36 | $109.06 | $111.77 | $111.77 | 367,771 |
| 2021-10-15 | $111.32 | $113.45 | $109.38 | $111.97 | $111.97 | 190,187 |
| 2021-10-14 | $108.32 | $109.96 | $107.27 | $109.66 | $109.66 | 150,344 |
| 2021-10-13 | $105.76 | $107.62 | $104.76 | $106.76 | $106.76 | 127,383 |
| 2021-10-12 | $104.13 | $108.79 | $104.13 | $105.85 | $105.85 | 110,345 |
| 2021-10-11 | $102.81 | $106.27 | $102.61 | $104.33 | $104.33 | 113,581 |
| 2021-10-08 | $103.84 | $104.69 | $102.04 | $103.00 | $103.00 | 138,062 |
| 2021-10-07 | $101.47 | $105.91 | $100.67 | $103.73 | $103.73 | 229,307 |
| 2021-10-06 | $98.43 | $101.50 | $98.06 | $101.13 | $101.13 | 168,473 |
| 2021-10-05 | $99.00 | $101.15 | $98.12 | $100.16 | $100.16 | 128,009 |
| 2021-10-04 | $97.40 | $100.00 | $95.80 | $98.49 | $98.49 | 210,276 |
| 2021-10-01 | $95.83 | $97.55 | $93.20 | $97.00 | $97.00 | 259,818 |
| 2021-09-30 | $98.34 | $98.34 | $95.05 | $95.98 | $95.98 | 294,572 |
| 2021-09-29 | $101.16 | $102.42 | $97.00 | $97.52 | $97.52 | 161,289 |
| 2021-09-28 | $104.78 | $105.75 | $99.27 | $100.49 | $100.49 | 318,543 |
| 2021-09-27 | $101.92 | $107.30 | $100.54 | $106.94 | $106.94 | 212,916 |
| 2021-09-24 | $104.37 | $105.55 | $100.21 | $102.00 | $102.00 | 243,594 |
| 2021-09-23 | $103.06 | $105.34 | $101.09 | $105.20 | $105.20 | 153,262 |
| 2021-09-22 | $102.49 | $103.69 | $100.59 | $102.70 | $102.70 | 197,889 |
| 2021-09-21 | $100.00 | $103.98 | $99.33 | $102.02 | $102.02 | 252,028 |
| 2021-09-20 | $100.96 | $102.20 | $98.34 | $99.89 | $99.89 | 253,368 |
| 2021-09-17 | $97.50 | $103.30 | $96.13 | $102.75 | $102.75 | 435,240 |
| 2021-09-16 | $94.79 | $97.26 | $94.06 | $97.26 | $97.26 | 118,956 |
| 2021-09-15 | $93.31 | $94.94 | $93.00 | $94.52 | $94.52 | 175,869 |
| 2021-09-14 | $94.24 | $97.40 | $93.66 | $93.91 | $93.91 | 163,124 |
| 2021-09-13 | $96.82 | $99.35 | $90.99 | $94.35 | $94.35 | 187,611 |
| 2021-09-10 | $99.65 | $103.60 | $96.32 | $96.39 | $96.39 | 271,064 |
| 2021-09-09 | $95.50 | $99.87 | $95.13 | $97.46 | $97.46 | 141,243 |
| 2021-09-08 | $98.05 | $98.12 | $95.58 | $95.91 | $95.91 | 143,041 |
| 2021-09-07 | $93.11 | $98.57 | $91.14 | $98.26 | $98.26 | 316,950 |
| 2021-09-03 | $93.34 | $94.01 | $90.76 | $91.93 | $91.93 | 437,441 |
| 2021-09-02 | $97.24 | $97.67 | $93.59 | $94.45 | $94.45 | 326,951 |
| 2021-09-01 | $96.50 | $98.77 | $94.61 | $96.85 | $96.85 | 397,358 |
| 2021-08-31 | $97.01 | $97.13 | $94.03 | $94.18 | $94.18 | 196,014 |
| 2021-08-30 | $98.29 | $99.45 | $95.27 | $96.04 | $96.04 | 241,774 |
| 2021-08-27 | $94.07 | $100.96 | $92.97 | $97.53 | $97.53 | 284,124 |
| 2021-08-26 | $100.43 | $100.43 | $92.77 | $93.59 | $93.59 | 460,961 |
| 2021-08-25 | $91.85 | $100.15 | $91.66 | $99.89 | $99.89 | 292,176 |
| 2021-08-24 | $92.18 | $92.91 | $89.77 | $91.61 | $91.61 | 103,315 |
| 2021-08-23 | $93.11 | $97.44 | $92.04 | $92.50 | $92.50 | 244,716 |
| 2021-08-20 | $87.66 | $93.13 | $87.66 | $91.51 | $91.51 | 214,995 |
| 2021-08-19 | $87.13 | $88.43 | $86.50 | $88.10 | $88.10 | 265,893 |
| 2021-08-18 | $89.87 | $90.93 | $87.43 | $87.75 | $87.75 | 208,944 |
| 2021-08-17 | $83.20 | $89.76 | $83.17 | $89.63 | $89.63 | 173,399 |
| 2021-08-16 | $89.95 | $90.29 | $86.09 | $86.20 | $86.20 | 257,752 |
| 2021-08-13 | $88.96 | $89.87 | $87.87 | $88.90 | $88.90 | 243,937 |
| 2021-08-12 | $88.69 | $89.32 | $85.30 | $88.21 | $88.21 | 152,572 |
| 2021-08-11 | $85.91 | $88.57 | $83.75 | $88.12 | $88.12 | 299,088 |
| 2021-08-10 | $85.43 | $86.77 | $83.74 | $84.92 | $84.92 | 150,474 |
| 2021-08-09 | $84.34 | $86.75 | $83.71 | $86.07 | $86.07 | 163,869 |
| 2021-08-06 | $87.25 | $88.33 | $83.51 | $83.72 | $83.72 | 215,981 |
| 2021-08-05 | $83.94 | $88.52 | $82.35 | $87.05 | $87.05 | 155,841 |
| 2021-08-04 | $82.88 | $85.78 | $82.88 | $83.97 | $83.97 | 183,193 |
| 2021-08-03 | $82.47 | $83.88 | $80.00 | $82.82 | $82.82 | 238,385 |
| 2021-08-02 | $84.34 | $85.09 | $81.71 | $81.97 | $81.97 | 249,223 |
| 2021-07-30 | $87.29 | $88.20 | $83.47 | $83.84 | $83.84 | 292,207 |
| 2021-07-29 | $92.69 | $94.40 | $87.84 | $87.87 | $87.87 | 259,714 |
| 2021-07-28 | $86.70 | $92.00 | $85.62 | $91.88 | $91.88 | 200,363 |
| 2021-07-27 | $86.27 | $86.89 | $83.57 | $86.04 | $86.04 | 479,728 |
| 2021-07-26 | $85.96 | $88.12 | $84.99 | $85.90 | $85.90 | 135,718 |
| 2021-07-23 | $85.03 | $85.79 | $82.00 | $85.78 | $85.78 | 184,481 |
| 2021-07-22 | $87.89 | $88.60 | $84.57 | $84.77 | $84.77 | 224,045 |
| 2021-07-21 | $86.82 | $88.48 | $84.33 | $88.11 | $88.11 | 263,562 |
| 2021-07-20 | $85.60 | $87.59 | $84.67 | $86.26 | $86.26 | 398,539 |
| 2021-07-19 | $86.41 | $86.41 | $83.54 | $85.14 | $85.14 | 282,337 |
| 2021-07-16 | $88.94 | $89.69 | $86.55 | $87.75 | $87.75 | 223,388 |
| 2021-07-15 | $88.55 | $89.37 | $84.79 | $87.57 | $87.57 | 292,703 |
| 2021-07-14 | $94.09 | $94.09 | $88.82 | $89.07 | $89.07 | 262,531 |
| 2021-07-13 | $94.51 | $94.84 | $92.82 | $93.16 | $93.16 | 274,594 |
| 2021-07-12 | $95.64 | $97.77 | $93.54 | $95.34 | $95.34 | 368,314 |
| 2021-07-09 | $93.43 | $95.55 | $92.56 | $95.36 | $95.36 | 170,511 |
| 2021-07-08 | $89.50 | $93.28 | $88.85 | $92.74 | $92.74 | 211,218 |
| 2021-07-07 | $92.00 | $93.53 | $90.03 | $92.58 | $92.58 | 246,664 |
| 2021-07-06 | $96.86 | $97.17 | $91.86 | $92.06 | $92.06 | 203,331 |
| 2021-07-02 | $96.15 | $97.16 | $94.46 | $96.31 | $96.31 | 251,370 |
| 2021-07-01 | $95.05 | $99.55 | $93.55 | $95.61 | $95.61 | 389,369 |
| 2021-06-30 | $90.82 | $93.54 | $88.52 | $93.00 | $93.00 | 452,563 |
| 2021-06-29 | $91.72 | $93.03 | $89.36 | $90.89 | $90.89 | 566,957 |
| 2021-06-28 | $91.80 | $93.60 | $90.13 | $91.70 | $91.70 | 261,105 |
| 2021-06-25 | $88.59 | $90.55 | $86.80 | $90.20 | $90.20 | 426,220 |
| 2021-06-24 | $85.54 | $88.17 | $85.54 | $88.02 | $88.02 | 182,851 |
| 2021-06-23 | $84.50 | $86.20 | $83.52 | $84.58 | $84.58 | 175,342 |
| 2021-06-22 | $84.63 | $85.82 | $83.00 | $85.15 | $85.15 | 177,063 |
| 2021-06-21 | $82.17 | $86.52 | $81.46 | $85.44 | $85.44 | 341,122 |
| 2021-06-18 | $81.64 | $84.54 | $80.06 | $83.15 | $83.15 | 620,771 |
| 2021-06-17 | $81.44 | $83.94 | $79.88 | $83.07 | $83.07 | 132,537 |
| 2021-06-16 | $80.90 | $83.94 | $79.80 | $81.87 | $81.87 | 149,431 |
| 2021-06-15 | $84.75 | $86.37 | $81.12 | $82.32 | $82.32 | 231,221 |
| 2021-06-14 | $84.14 | $88.32 | $83.59 | $84.87 | $84.87 | 466,796 |
| 2021-06-11 | $80.97 | $83.87 | $79.08 | $83.62 | $83.62 | 259,769 |
| 2021-06-10 | $78.63 | $81.91 | $76.71 | $79.97 | $79.97 | 310,546 |
| 2021-06-09 | $79.33 | $80.54 | $76.36 | $78.59 | $78.59 | 334,433 |
| 2021-06-08 | $81.96 | $83.18 | $77.69 | $78.40 | $78.40 | 232,154 |
| 2021-06-07 | $76.58 | $82.31 | $75.75 | $81.01 | $81.01 | 317,818 |
| 2021-06-04 | $78.98 | $79.85 | $76.20 | $77.20 | $77.20 | 269,486 |
| 2021-06-03 | $80.11 | $80.75 | $77.13 | $78.23 | $78.23 | 215,167 |
| 2021-06-02 | $79.05 | $82.20 | $77.93 | $80.88 | $80.88 | 424,341 |
| 2021-06-01 | $81.00 | $81.20 | $78.76 | $79.22 | $79.22 | 322,700 |
| 2021-05-28 | $85.00 | $87.84 | $83.21 | $83.62 | $83.62 | 185,353 |
| 2021-05-27 | $85.90 | $87.67 | $83.79 | $84.18 | $84.18 | 483,214 |
| 2021-05-26 | $83.06 | $85.70 | $82.62 | $85.50 | $85.50 | 235,980 |
| 2021-05-25 | $81.42 | $83.83 | $80.46 | $82.67 | $82.67 | 411,864 |
| 2021-05-24 | $81.38 | $81.83 | $79.36 | $81.30 | $81.30 | 342,560 |
| 2021-05-21 | $81.85 | $82.67 | $79.50 | $80.62 | $80.62 | 571,497 |
| 2021-05-20 | $82.08 | $83.11 | $80.20 | $80.55 | $80.55 | 286,210 |
| 2021-05-19 | $81.00 | $83.28 | $79.45 | $81.33 | $81.33 | 225,497 |
| 2021-05-18 | $84.77 | $88.07 | $82.52 | $82.72 | $82.72 | 295,058 |
| 2021-05-17 | $85.29 | $85.62 | $81.34 | $84.60 | $84.60 | 250,976 |
| 2021-05-14 | $80.44 | $85.10 | $80.11 | $84.05 | $84.05 | 326,421 |
| 2021-05-13 | $78.50 | $84.49 | $76.55 | $80.32 | $80.32 | 324,686 |
| 2021-05-12 | $79.80 | $84.53 | $79.05 | $79.42 | $79.42 | 561,341 |
| 2021-05-11 | $76.00 | $86.00 | $73.19 | $81.70 | $81.70 | 1,788,885 |
| 2021-05-10 | $83.54 | $95.50 | $81.86 | $88.41 | $88.41 | 2,212,907 |
| 2021-05-07 | $103.82 | $103.94 | $99.66 | $101.62 | $101.62 | 189,880 |
| 2021-05-06 | $106.41 | $106.62 | $99.78 | $101.84 | $101.84 | 398,142 |
| 2021-05-05 | $111.79 | $114.01 | $106.02 | $107.24 | $107.24 | 142,780 |
| 2021-05-04 | $118.80 | $118.80 | $108.63 | $110.52 | $110.52 | 316,429 |
| 2021-05-03 | $122.26 | $123.59 | $116.41 | $116.75 | $116.75 | 166,328 |
| 2021-04-30 | $121.47 | $128.33 | $119.25 | $120.84 | $120.84 | 191,321 |
| 2021-04-29 | $123.65 | $124.88 | $119.74 | $122.71 | $122.71 | 169,789 |
| 2021-04-28 | $120.73 | $123.58 | $118.77 | $122.21 | $122.21 | 151,502 |
| 2021-04-27 | $126.97 | $127.75 | $120.30 | $121.19 | $121.19 | 192,300 |
| 2021-04-26 | $121.64 | $127.29 | $119.47 | $126.54 | $126.54 | 223,051 |
| 2021-04-23 | $123.12 | $124.52 | $117.90 | $120.43 | $120.43 | 179,352 |
| 2021-04-22 | $117.99 | $123.73 | $115.52 | $121.31 | $121.31 | 210,519 |
| 2021-04-21 | $113.76 | $117.82 | $112.89 | $117.48 | $117.48 | 157,278 |
| 2021-04-20 | $111.88 | $117.13 | $108.74 | $113.73 | $113.73 | 243,502 |
| 2021-04-19 | $113.81 | $116.91 | $110.00 | $112.27 | $112.27 | 140,696 |
| 2021-04-16 | $116.53 | $117.86 | $112.28 | $114.89 | $114.89 | 176,903 |
| 2021-04-15 | $116.44 | $118.75 | $113.01 | $115.71 | $115.71 | 156,050 |
| 2021-04-14 | $113.24 | $122.89 | $113.24 | $115.68 | $115.68 | 591,760 |
| 2021-04-13 | $107.09 | $113.76 | $106.68 | $113.02 | $113.02 | 306,087 |
| 2021-04-12 | $108.42 | $109.82 | $103.62 | $106.20 | $106.20 | 355,764 |
| 2021-04-09 | $109.84 | $110.82 | $106.83 | $109.07 | $109.07 | 170,039 |
| 2021-04-08 | $109.26 | $114.77 | $108.74 | $110.27 | $110.27 | 229,151 |
| 2021-04-07 | $109.42 | $114.15 | $106.74 | $107.46 | $107.46 | 219,123 |
| 2021-04-06 | $113.40 | $116.20 | $108.90 | $110.38 | $110.38 | 283,419 |
| 2021-04-05 | $109.38 | $116.50 | $108.77 | $115.56 | $115.56 | 236,328 |
| 2021-04-01 | $116.39 | $117.77 | $107.31 | $109.10 | $109.10 | 399,583 |
| 2021-03-31 | $112.16 | $117.70 | $108.90 | $113.39 | $113.39 | 742,368 |
| 2021-03-30 | $112.29 | $112.76 | $108.44 | $110.45 | $110.45 | 290,606 |
| 2021-03-29 | $115.17 | $116.16 | $111.01 | $112.74 | $112.74 | 418,250 |
| 2021-03-26 | $120.03 | $121.48 | $114.34 | $116.33 | $116.33 | 305,240 |
| 2021-03-25 | $112.56 | $119.69 | $110.66 | $119.45 | $119.45 | 300,101 |
| 2021-03-24 | $122.54 | $123.69 | $114.14 | $115.00 | $115.00 | 304,101 |
| 2021-03-23 | $130.15 | $130.15 | $119.71 | $120.68 | $120.68 | 280,675 |
| 2021-03-22 | $130.89 | $133.69 | $128.89 | $131.14 | $131.14 | 179,981 |
| 2021-03-19 | $124.83 | $132.46 | $122.22 | $129.94 | $129.94 | 715,248 |
| 2021-03-18 | $131.86 | $137.05 | $123.48 | $125.01 | $125.01 | 304,314 |
| 2021-03-17 | $127.07 | $135.33 | $126.60 | $134.41 | $134.41 | 213,799 |
| 2021-03-16 | $129.60 | $134.60 | $125.98 | $129.08 | $129.08 | 310,791 |
| 2021-03-15 | $126.28 | $128.68 | $123.90 | $127.56 | $127.56 | 247,245 |
| 2021-03-12 | $130.96 | $131.39 | $124.52 | $126.99 | $126.99 | 259,501 |
| 2021-03-11 | $130.62 | $136.03 | $125.14 | $132.27 | $132.27 | 301,647 |
| 2021-03-10 | $129.65 | $131.99 | $124.48 | $126.89 | $126.89 | 247,791 |
| 2021-03-09 | $122.02 | $129.91 | $120.05 | $127.32 | $127.32 | 305,025 |
| 2021-03-08 | $119.79 | $124.53 | $115.70 | $116.59 | $116.59 | 198,386 |
| 2021-03-05 | $114.99 | $120.72 | $108.57 | $120.49 | $120.49 | 334,600 |
| 2021-03-04 | $114.54 | $118.14 | $108.10 | $111.67 | $111.67 | 398,395 |
| 2021-03-03 | $125.00 | $125.00 | $114.30 | $115.28 | $115.28 | 356,804 |
| 2021-03-02 | $132.63 | $134.61 | $124.66 | $125.16 | $125.16 | 253,901 |
| 2021-03-01 | $123.22 | $137.60 | $123.07 | $134.79 | $134.79 | 295,849 |
| 2021-02-26 | $122.50 | $133.34 | $120.38 | $129.01 | $129.01 | 363,096 |
| 2021-02-25 | $128.68 | $132.00 | $120.86 | $121.08 | $121.08 | 247,491 |
| 2021-02-24 | $122.37 | $132.25 | $120.00 | $129.95 | $129.95 | 222,334 |
| 2021-02-23 | $119.64 | $129.80 | $112.51 | $125.65 | $125.65 | 537,196 |
| 2021-02-22 | $129.32 | $129.60 | $120.80 | $122.61 | $122.61 | 370,384 |
| 2021-02-19 | $132.57 | $136.20 | $127.91 | $131.44 | $131.44 | 361,287 |
| 2021-02-18 | $136.59 | $141.20 | $132.00 | $134.10 | $134.10 | 255,277 |
| 2021-02-17 | $136.26 | $138.99 | $131.23 | $138.08 | $138.08 | 555,209 |
| 2021-02-16 | $157.04 | $164.73 | $142.82 | $145.58 | $145.58 | 528,737 |
| 2021-02-12 | $161.39 | $164.99 | $156.09 | $157.03 | $157.03 | 267,593 |
| 2021-02-11 | $162.96 | $167.37 | $154.67 | $160.57 | $160.57 | 228,200 |
| 2021-02-10 | $162.71 | $171.21 | $158.93 | $160.15 | $160.15 | 299,897 |
| 2021-02-09 | $158.56 | $161.85 | $154.00 | $160.43 | $160.43 | 235,219 |
| 2021-02-08 | $150.74 | $160.18 | $150.43 | $158.84 | $158.84 | 204,388 |
| 2021-02-05 | $145.92 | $150.07 | $144.71 | $149.93 | $149.93 | 166,950 |
| 2021-02-04 | $138.48 | $145.66 | $135.90 | $144.79 | $144.79 | 230,395 |
| 2021-02-03 | $139.34 | $147.35 | $136.46 | $138.04 | $138.04 | 260,645 |
| 2021-02-02 | $131.80 | $141.74 | $130.36 | $140.30 | $140.30 | 232,872 |
| 2021-02-01 | $128.21 | $133.61 | $121.82 | $131.11 | $131.11 | 377,371 |
| 2021-01-29 | $126.27 | $130.60 | $119.44 | $126.31 | $126.31 | 499,601 |
| 2021-01-28 | $135.00 | $136.43 | $127.60 | $128.27 | $128.27 | 344,549 |
| 2021-01-27 | $144.00 | $144.88 | $131.79 | $134.21 | $134.21 | 564,445 |
| 2021-01-26 | $156.81 | $158.13 | $144.52 | $145.91 | $145.91 | 284,930 |
| 2021-01-25 | $157.85 | $162.90 | $152.37 | $155.89 | $155.89 | 215,817 |
| 2021-01-22 | $156.27 | $165.00 | $155.50 | $164.33 | $164.33 | 171,831 |
| 2021-01-21 | $160.02 | $160.02 | $151.97 | $158.02 | $158.02 | 193,351 |
| 2021-01-20 | $165.15 | $168.96 | $158.53 | $158.60 | $158.60 | 272,291 |
| 2021-01-19 | $158.54 | $166.69 | $156.75 | $164.47 | $164.47 | 252,491 |
| 2021-01-15 | $162.35 | $169.98 | $155.90 | $158.54 | $158.54 | 279,040 |
| 2021-01-14 | $154.77 | $165.35 | $154.77 | $162.35 | $162.35 | 276,717 |
| 2021-01-13 | $158.45 | $163.48 | $152.49 | $153.67 | $153.67 | 222,188 |
| 2021-01-12 | $151.84 | $158.98 | $149.90 | $157.90 | $157.90 | 274,880 |
| 2021-01-11 | $150.96 | $156.47 | $150.01 | $151.15 | $151.15 | 217,569 |
| 2021-01-08 | $147.53 | $157.17 | $147.53 | $153.79 | $153.79 | 270,488 |
| 2021-01-07 | $137.60 | $149.98 | $137.60 | $147.28 | $147.28 | 317,551 |
| 2021-01-06 | $132.92 | $139.46 | $129.24 | $136.70 | $136.70 | 290,332 |
| 2021-01-05 | $137.50 | $143.62 | $134.00 | $134.79 | $134.79 | 242,279 |
| 2021-01-04 | $146.64 | $150.01 | $136.94 | $137.73 | $137.73 | 391,166 |
| 2020-12-31 | $151.33 | $151.33 | $144.16 | $146.91 | $146.91 | 205,194 |
| 2020-12-30 | $148.44 | $152.73 | $147.01 | $151.33 | $151.33 | 166,620 |
| 2020-12-29 | $150.82 | $152.95 | $140.03 | $146.26 | $146.26 | 273,658 |
| 2020-12-28 | $156.35 | $159.18 | $150.70 | $151.07 | $151.07 | 278,382 |
| 2020-12-24 | $153.39 | $156.22 | $151.30 | $154.03 | $154.03 | 71,610 |
| 2020-12-23 | $152.82 | $156.11 | $145.98 | $153.31 | $153.31 | 164,282 |
| 2020-12-22 | $151.72 | $153.58 | $146.05 | $151.71 | $151.71 | 235,699 |
| 2020-12-21 | $139.99 | $150.69 | $137.50 | $149.47 | $149.47 | 460,300 |
| 2020-12-18 | $139.26 | $144.50 | $136.38 | $140.48 | $140.48 | 1,025,419 |
| 2020-12-17 | $137.02 | $139.47 | $132.05 | $138.71 | $138.71 | 232,988 |
| 2020-12-16 | $133.95 | $140.99 | $131.74 | $134.96 | $134.96 | 368,425 |
| 2020-12-15 | $131.43 | $134.69 | $127.23 | $133.06 | $133.06 | 201,969 |
| 2020-12-14 | $129.04 | $135.99 | $128.79 | $130.10 | $130.10 | 331,470 |
| 2020-12-11 | $126.75 | $136.11 | $125.09 | $125.82 | $125.82 | 305,811 |
| 2020-12-10 | $121.64 | $128.36 | $121.10 | $126.74 | $126.74 | 455,795 |
| 2020-12-09 | $131.84 | $131.85 | $122.08 | $124.11 | $124.11 | 282,542 |
| 2020-12-08 | $124.72 | $133.47 | $124.55 | $130.59 | $130.59 | 402,110 |
| 2020-12-07 | $124.26 | $129.17 | $121.48 | $124.70 | $124.70 | 336,543 |
| 2020-12-04 | $127.20 | $127.71 | $122.74 | $124.37 | $124.37 | 210,697 |
| 2020-12-03 | $131.00 | $131.00 | $126.22 | $127.05 | $127.05 | 277,820 |
| 2020-12-02 | $130.52 | $132.75 | $126.03 | $130.73 | $130.73 | 218,598 |
| 2020-12-01 | $138.88 | $138.88 | $125.10 | $130.17 | $130.17 | 521,934 |
| 2020-11-30 | $130.32 | $136.68 | $127.39 | $136.67 | $136.67 | 528,601 |
| 2020-11-27 | $132.85 | $140.13 | $130.17 | $135.00 | $135.00 | 175,247 |
| 2020-11-25 | $123.66 | $133.39 | $122.46 | $132.20 | $132.20 | 473,807 |
| 2020-11-24 | $128.61 | $130.00 | $117.11 | $121.99 | $121.99 | 516,579 |
| 2020-11-23 | $136.13 | $139.61 | $124.52 | $125.52 | $125.52 | 592,008 |
| 2020-11-20 | $138.70 | $141.98 | $132.84 | $140.00 | $140.00 | 843,683 |
| 2020-11-19 | $127.50 | $139.48 | $127.50 | $137.92 | $137.92 | 1,167,620 |
| 2020-11-18 | $120.17 | $141.50 | $120.00 | $127.01 | $127.01 | 2,516,804 |
| 2020-11-17 | $107.50 | $116.05 | $104.26 | $114.24 | $114.24 | 762,356 |
| 2020-11-16 | $115.49 | $120.72 | $112.01 | $113.56 | $113.56 | 360,339 |
| 2020-11-13 | $116.01 | $120.75 | $109.70 | $116.80 | $116.80 | 508,012 |
| 2020-11-12 | $119.36 | $131.01 | $117.66 | $122.63 | $122.63 | 306,439 |
| 2020-11-11 | $119.99 | $122.00 | $115.50 | $119.99 | $119.99 | 266,560 |
| 2020-11-10 | $112.55 | $119.41 | $110.07 | $117.27 | $117.27 | 461,695 |
| 2020-11-09 | $109.66 | $126.42 | $107.07 | $113.17 | $113.17 | 445,479 |
| 2020-11-06 | $107.82 | $109.67 | $103.26 | $108.59 | $108.59 | 216,133 |
| 2020-11-05 | $104.34 | $108.25 | $99.29 | $107.63 | $107.63 | 249,809 |
| 2020-11-04 | $93.59 | $104.99 | $93.59 | $103.35 | $103.35 | 271,010 |
| 2020-11-03 | $92.42 | $94.98 | $90.55 | $94.01 | $94.01 | 218,300 |
| 2020-11-02 | $91.66 | $95.40 | $88.24 | $91.04 | $91.04 | 299,687 |
| 2020-10-30 | $98.90 | $98.90 | $89.84 | $90.81 | $90.81 | 312,681 |
| 2020-10-29 | $97.07 | $101.77 | $92.18 | $99.76 | $99.76 | 308,644 |
| 2020-10-28 | $96.42 | $99.92 | $94.04 | $95.86 | $95.86 | 459,171 |
| 2020-10-27 | $96.95 | $102.74 | $94.84 | $97.74 | $97.74 | 463,152 |
| 2020-10-26 | $88.00 | $96.94 | $87.50 | $96.66 | $96.66 | 528,305 |
| 2020-10-23 | $85.20 | $96.83 | $85.05 | $96.63 | $96.63 | 1,155,682 |
| 2020-10-22 | $79.36 | $85.34 | $79.09 | $84.81 | $84.81 | 371,198 |
| 2020-10-21 | $78.36 | $79.85 | $77.00 | $78.78 | $78.78 | 257,482 |
| 2020-10-20 | $77.60 | $79.73 | $76.07 | $78.00 | $78.00 | 258,698 |
| 2020-10-19 | $77.03 | $77.74 | $75.24 | $77.51 | $77.51 | 247,187 |
| 2020-10-16 | $75.87 | $78.00 | $75.26 | $76.49 | $76.49 | 243,454 |
| 2020-10-15 | $74.27 | $77.83 | $72.56 | $76.07 | $76.07 | 473,707 |
| 2020-10-14 | $76.25 | $76.79 | $74.23 | $74.90 | $74.90 | 420,692 |
| 2020-10-13 | $74.25 | $76.50 | $73.35 | $76.48 | $76.48 | 397,715 |
| 2020-10-12 | $71.89 | $73.75 | $70.50 | $72.94 | $72.94 | 410,447 |
| 2020-10-09 | $69.82 | $73.03 | $69.02 | $71.25 | $71.25 | 470,427 |
| 2020-10-08 | $67.50 | $70.03 | $67.21 | $69.36 | $69.36 | 249,367 |
| 2020-10-07 | $65.43 | $67.35 | $63.99 | $67.26 | $67.26 | 173,135 |
| 2020-10-06 | $62.59 | $66.00 | $61.82 | $64.33 | $64.33 | 284,780 |
| 2020-10-05 | $61.12 | $62.91 | $60.46 | $62.43 | $62.43 | 215,735 |
| 2020-10-02 | $60.28 | $63.10 | $60.00 | $60.78 | $60.78 | 250,076 |
| 2020-10-01 | $59.50 | $62.24 | $59.36 | $62.07 | $62.07 | 342,684 |
| 2020-09-30 | $59.17 | $60.68 | $58.64 | $59.21 | $59.21 | 315,712 |
| 2020-09-29 | $57.69 | $60.18 | $57.69 | $59.27 | $59.27 | 372,189 |
| 2020-09-28 | $59.50 | $59.73 | $55.44 | $57.59 | $57.59 | 224,628 |
| 2020-09-25 | $54.60 | $58.40 | $54.00 | $58.33 | $58.33 | 453,177 |
| 2020-09-24 | $52.38 | $53.85 | $51.28 | $52.60 | $52.60 | 323,834 |
| 2020-09-23 | $52.26 | $53.28 | $51.70 | $52.40 | $52.40 | 429,888 |
| 2020-09-22 | $51.45 | $52.42 | $49.60 | $52.26 | $52.26 | 259,568 |
| 2020-09-21 | $56.75 | $56.96 | $51.11 | $51.21 | $51.21 | 452,081 |
| 2020-09-18 | $56.44 | $58.25 | $55.24 | $57.01 | $57.01 | 452,721 |
| 2020-09-17 | $54.80 | $55.84 | $53.49 | $54.52 | $54.52 | 131,053 |
| 2020-09-16 | $54.07 | $56.80 | $53.88 | $55.52 | $55.52 | 266,652 |
| 2020-09-15 | $53.00 | $55.08 | $51.53 | $53.20 | $53.20 | 254,370 |
| 2020-09-14 | $50.22 | $52.75 | $50.22 | $52.54 | $52.54 | 323,848 |
| 2020-09-11 | $49.64 | $51.00 | $48.21 | $49.06 | $49.06 | 154,483 |
| 2020-09-10 | $51.43 | $52.26 | $48.94 | $49.44 | $49.44 | 251,068 |
| 2020-09-09 | $49.88 | $52.33 | $49.78 | $51.58 | $51.58 | 293,868 |
| 2020-09-08 | $46.83 | $48.44 | $45.45 | $47.50 | $47.50 | 334,630 |
| 2020-09-04 | $47.92 | $48.25 | $45.02 | $47.51 | $47.51 | 338,907 |
| 2020-09-03 | $49.52 | $50.08 | $46.90 | $47.50 | $47.50 | 387,169 |
| 2020-09-02 | $50.37 | $50.97 | $49.12 | $49.77 | $49.77 | 201,128 |
| 2020-09-01 | $52.34 | $52.51 | $50.13 | $50.65 | $50.65 | 188,217 |
| 2020-08-31 | $51.26 | $53.17 | $50.79 | $52.59 | $52.59 | 195,693 |
| 2020-08-28 | $50.71 | $51.78 | $50.11 | $51.13 | $51.13 | 85,637 |
| 2020-08-27 | $50.98 | $51.17 | $49.98 | $50.79 | $50.79 | 146,377 |
| 2020-08-26 | $53.71 | $54.48 | $50.96 | $50.99 | $50.99 | 183,176 |
| 2020-08-25 | $51.66 | $53.69 | $50.95 | $53.50 | $53.50 | 175,373 |
| 2020-08-24 | $51.88 | $53.77 | $50.94 | $52.40 | $52.40 | 301,056 |
| 2020-08-21 | $47.99 | $49.46 | $47.25 | $49.29 | $49.29 | 327,349 |
| 2020-08-20 | $46.43 | $48.05 | $45.91 | $47.95 | $47.95 | 206,958 |
| 2020-08-19 | $46.44 | $47.71 | $46.26 | $46.90 | $46.90 | 155,723 |
| 2020-08-18 | $48.73 | $48.73 | $46.37 | $46.44 | $46.44 | 167,424 |
| 2020-08-17 | $47.83 | $48.94 | $47.64 | $48.57 | $48.57 | 222,649 |
| 2020-08-14 | $47.88 | $49.02 | $47.58 | $47.88 | $47.88 | 104,620 |
| 2020-08-13 | $48.63 | $49.39 | $47.89 | $48.20 | $48.20 | 139,604 |
| 2020-08-12 | $49.08 | $51.40 | $47.90 | $48.59 | $48.59 | 225,893 |
| 2020-08-11 | $48.83 | $51.10 | $47.41 | $48.69 | $48.69 | 237,359 |
| 2020-08-10 | $48.12 | $50.00 | $46.42 | $48.71 | $48.71 | 196,022 |
| 2020-08-07 | $48.25 | $49.03 | $47.45 | $48.10 | $48.10 | 155,240 |
| 2020-08-06 | $46.98 | $48.27 | $46.56 | $48.07 | $48.07 | 207,186 |
| 2020-08-05 | $46.68 | $47.45 | $46.14 | $46.91 | $46.91 | 273,306 |
| 2020-08-04 | $47.04 | $47.20 | $45.77 | $46.75 | $46.75 | 146,173 |
| 2020-08-03 | $46.68 | $47.39 | $45.54 | $47.19 | $47.19 | 240,168 |
| 2020-07-31 | $47.65 | $48.15 | $45.93 | $46.33 | $46.33 | 316,289 |
| 2020-07-30 | $46.72 | $48.17 | $45.74 | $47.49 | $47.49 | 222,543 |
| 2020-07-29 | $47.46 | $47.70 | $45.16 | $46.25 | $46.25 | 281,983 |
| 2020-07-28 | $47.05 | $47.60 | $46.34 | $46.38 | $46.38 | 291,721 |
| 2020-07-27 | $45.39 | $47.10 | $44.25 | $47.00 | $47.00 | 266,413 |
| 2020-07-24 | $45.15 | $45.96 | $42.97 | $45.05 | $45.05 | 247,283 |
| 2020-07-23 | $47.70 | $47.86 | $44.61 | $45.10 | $45.10 | 301,094 |
| 2020-07-22 | $47.81 | $49.18 | $47.00 | $47.86 | $47.86 | 256,180 |
| 2020-07-21 | $51.76 | $51.76 | $47.36 | $47.80 | $47.80 | 325,517 |
| 2020-07-20 | $49.01 | $51.33 | $48.89 | $51.26 | $51.26 | 179,995 |
| 2020-07-17 | $47.78 | $50.27 | $47.63 | $49.11 | $49.11 | 224,100 |
| 2020-07-16 | $50.99 | $52.04 | $47.28 | $48.05 | $48.05 | 253,400 |
| 2020-07-15 | $50.20 | $52.33 | $49.04 | $51.48 | $51.48 | 223,600 |
| 2020-07-14 | $48.36 | $49.83 | $46.51 | $48.77 | $48.77 | 298,600 |
| 2020-07-13 | $53.63 | $54.09 | $48.32 | $48.55 | $48.55 | 607,300 |
| 2020-07-10 | $53.55 | $53.91 | $51.70 | $52.75 | $52.75 | 268,400 |
| 2020-07-09 | $51.84 | $54.34 | $50.70 | $53.46 | $53.46 | 274,600 |
| 2020-07-08 | $50.42 | $52.12 | $48.54 | $51.66 | $51.66 | 279,500 |
| 2020-07-07 | $50.40 | $51.97 | $49.77 | $50.24 | $50.24 | 147,200 |
| 2020-07-06 | $49.79 | $52.62 | $49.75 | $50.35 | $50.35 | 376,800 |
| 2020-07-02 | $51.31 | $51.74 | $46.50 | $48.59 | $48.59 | 741,400 |
| 2020-07-01 | $54.61 | $55.72 | $48.50 | $50.25 | $50.25 | 697,600 |
| 2020-06-30 | $53.91 | $56.34 | $53.14 | $54.12 | $54.12 | 260,400 |
| 2020-06-29 | $53.73 | $55.00 | $51.76 | $53.69 | $53.69 | 288,200 |
| 2020-06-26 | $56.65 | $57.40 | $52.83 | $52.96 | $52.96 | 503,493 |
| 2020-06-25 | $56.57 | $58.58 | $55.51 | $57.11 | $57.11 | 227,755 |
| 2020-06-24 | $60.96 | $61.60 | $56.70 | $56.92 | $56.92 | 252,052 |
| 2020-06-23 | $59.50 | $63.79 | $59.44 | $61.53 | $61.53 | 387,172 |
| 2020-06-22 | $64.36 | $65.92 | $58.20 | $59.05 | $59.05 | 626,160 |
| 2020-06-19 | $64.69 | $66.58 | $63.76 | $64.42 | $64.42 | 1,204,304 |
| 2020-06-18 | $62.72 | $64.70 | $62.35 | $64.27 | $64.27 | 280,925 |
| 2020-06-17 | $64.67 | $66.00 | $62.85 | $63.46 | $63.46 | 261,202 |
| 2020-06-16 | $64.74 | $66.42 | $63.54 | $64.42 | $64.42 | 174,429 |
| 2020-06-15 | $57.07 | $63.10 | $56.02 | $63.00 | $63.00 | 257,872 |
| 2020-06-12 | $61.44 | $62.15 | $56.60 | $58.06 | $58.06 | 323,972 |
| 2020-06-11 | $63.26 | $64.30 | $58.86 | $58.96 | $58.96 | 238,339 |
| 2020-06-10 | $65.10 | $67.25 | $64.20 | $64.61 | $64.61 | 224,154 |
| 2020-06-09 | $62.09 | $65.70 | $62.09 | $64.37 | $64.37 | 165,680 |
| 2020-06-08 | $61.93 | $63.43 | $60.03 | $62.50 | $62.50 | 212,266 |
| 2020-06-05 | $67.34 | $68.50 | $61.07 | $61.35 | $61.35 | 394,128 |
| 2020-06-04 | $65.28 | $66.73 | $64.40 | $66.25 | $66.25 | 240,081 |
| 2020-06-03 | $64.54 | $67.50 | $64.41 | $66.05 | $66.05 | 195,435 |
| 2020-06-02 | $64.56 | $67.57 | $64.30 | $65.39 | $65.39 | 505,971 |
| 2020-06-01 | $64.83 | $65.57 | $63.47 | $64.22 | $64.22 | 333,336 |
| 2020-05-29 | $62.75 | $64.98 | $61.04 | $64.61 | $64.61 | 255,762 |
| 2020-05-28 | $64.58 | $65.31 | $62.39 | $62.71 | $62.71 | 233,981 |
| 2020-05-27 | $60.71 | $64.63 | $57.30 | $64.52 | $64.52 | 324,312 |
| 2020-05-26 | $63.20 | $65.00 | $60.17 | $60.44 | $60.44 | 276,618 |
| 2020-05-22 | $61.81 | $62.80 | $59.33 | $61.60 | $61.60 | 240,978 |
| 2020-05-21 | $62.23 | $62.81 | $60.06 | $61.58 | $61.58 | 166,949 |
| 2020-05-20 | $58.72 | $62.37 | $58.50 | $61.93 | $61.93 | 220,216 |
| 2020-05-19 | $57.88 | $60.56 | $57.86 | $58.26 | $58.26 | 310,995 |
| 2020-05-18 | $58.81 | $59.00 | $56.46 | $58.45 | $58.45 | 256,238 |
| 2020-05-15 | $54.89 | $56.99 | $53.56 | $56.62 | $56.62 | 148,699 |
| 2020-05-14 | $52.21 | $54.93 | $51.29 | $54.79 | $54.79 | 279,864 |
| 2020-05-13 | $55.28 | $57.58 | $52.11 | $53.67 | $53.67 | 315,181 |
| 2020-05-12 | $58.47 | $61.92 | $55.71 | $55.71 | $55.71 | 486,021 |
| 2020-05-11 | $55.28 | $59.22 | $55.25 | $58.45 | $58.45 | 411,277 |
| 2020-05-08 | $55.41 | $57.94 | $54.53 | $56.99 | $56.99 | 347,022 |
| 2020-05-07 | $55.62 | $56.76 | $53.30 | $55.40 | $55.40 | 218,235 |
| 2020-05-06 | $55.37 | $57.00 | $54.13 | $55.06 | $55.06 | 166,411 |
| 2020-05-05 | $52.17 | $57.38 | $52.00 | $55.43 | $55.43 | 243,750 |
| 2020-05-04 | $50.16 | $51.76 | $49.41 | $51.60 | $51.60 | 212,109 |
| 2020-05-01 | $52.77 | $53.20 | $49.16 | $50.88 | $50.88 | 272,344 |
| 2020-04-30 | $55.91 | $56.70 | $53.41 | $54.55 | $54.55 | 221,711 |
| 2020-04-29 | $53.90 | $58.78 | $52.69 | $56.65 | $56.65 | 307,625 |
| 2020-04-28 | $53.60 | $53.60 | $50.53 | $51.94 | $51.94 | 228,982 |
| 2020-04-27 | $54.00 | $56.92 | $52.35 | $52.62 | $52.62 | 242,605 |
| 2020-04-24 | $48.64 | $52.98 | $48.03 | $52.94 | $52.94 | 258,307 |
| 2020-04-23 | $50.87 | $52.33 | $48.50 | $48.57 | $48.57 | 251,310 |
| 2020-04-22 | $52.35 | $53.82 | $50.46 | $51.09 | $51.09 | 222,607 |
| 2020-04-21 | $52.91 | $53.42 | $48.35 | $51.63 | $51.63 | 202,803 |
| 2020-04-20 | $52.63 | $56.52 | $51.23 | $53.94 | $53.94 | 240,202 |
| 2020-04-17 | $51.88 | $53.49 | $49.39 | $52.97 | $52.97 | 349,229 |
| 2020-04-16 | $50.32 | $52.39 | $48.84 | $50.57 | $50.57 | 290,261 |
| 2020-04-15 | $51.74 | $51.87 | $48.93 | $49.98 | $49.98 | 252,775 |
| 2020-04-14 | $51.71 | $53.48 | $50.97 | $53.22 | $53.22 | 347,217 |
| 2020-04-13 | $50.37 | $50.79 | $48.91 | $50.14 | $50.14 | 192,119 |
| 2020-04-09 | $47.74 | $51.13 | $46.94 | $50.67 | $50.67 | 340,191 |
| 2020-04-08 | $43.58 | $46.98 | $42.02 | $46.55 | $46.55 | 362,181 |
| 2020-04-07 | $48.79 | $49.93 | $42.51 | $43.05 | $43.05 | 308,405 |
| 2020-04-06 | $44.95 | $48.58 | $44.55 | $46.92 | $46.92 | 274,123 |
| 2020-04-03 | $43.31 | $44.38 | $41.13 | $43.13 | $43.13 | 179,925 |
| 2020-04-02 | $41.97 | $44.37 | $41.97 | $43.72 | $43.72 | 337,935 |
| 2020-04-01 | $45.52 | $46.04 | $41.08 | $42.74 | $42.74 | 502,919 |
| 2020-03-31 | $50.80 | $51.69 | $45.06 | $47.70 | $47.70 | 408,242 |
| 2020-03-30 | $48.36 | $50.38 | $47.03 | $50.05 | $50.05 | 205,706 |
| 2020-03-27 | $46.89 | $49.42 | $44.08 | $47.84 | $47.84 | 324,870 |
| 2020-03-26 | $46.84 | $49.43 | $46.69 | $48.75 | $48.75 | 222,484 |
| 2020-03-25 | $48.06 | $50.18 | $45.24 | $46.42 | $46.42 | 298,555 |
| 2020-03-24 | $48.80 | $49.00 | $45.10 | $47.80 | $47.80 | 362,283 |
| 2020-03-23 | $45.08 | $48.51 | $42.75 | $46.40 | $46.40 | 325,502 |
| 2020-03-20 | $43.21 | $49.25 | $41.32 | $45.02 | $45.02 | 1,433,487 |
| 2020-03-19 | $40.01 | $44.50 | $38.61 | $42.97 | $42.97 | 518,193 |
| 2020-03-18 | $39.50 | $41.54 | $35.49 | $38.18 | $38.18 | 624,107 |
| 2020-03-17 | $41.80 | $44.31 | $38.67 | $41.56 | $41.56 | 585,637 |
| 2020-03-16 | $42.47 | $49.15 | $38.03 | $40.33 | $40.33 | 748,701 |
| 2020-03-13 | $52.00 | $53.99 | $43.35 | $53.18 | $53.18 | 485,611 |
| 2020-03-12 | $50.34 | $52.26 | $47.11 | $49.92 | $49.92 | 576,808 |
| 2020-03-11 | $56.57 | $58.39 | $53.08 | $53.85 | $53.85 | 478,306 |
| 2020-03-10 | $62.36 | $62.44 | $54.10 | $58.71 | $58.71 | 681,981 |
| 2020-03-09 | $57.93 | $63.80 | $57.75 | $60.29 | $60.29 | 686,050 |
| 2020-03-06 | $63.61 | $65.50 | $60.50 | $63.92 | $63.92 | 390,028 |
| 2020-03-05 | $67.82 | $70.50 | $64.76 | $65.82 | $65.82 | 261,643 |
| 2020-03-04 | $68.27 | $71.24 | $67.89 | $69.52 | $69.52 | 348,212 |
| 2020-03-03 | $68.45 | $69.40 | $65.15 | $67.01 | $67.01 | 333,559 |
| 2020-03-02 | $64.90 | $68.39 | $61.35 | $67.71 | $67.71 | 470,304 |
| 2020-02-28 | $56.07 | $64.48 | $55.32 | $63.97 | $63.97 | 554,077 |
| 2020-02-27 | $61.94 | $62.37 | $57.03 | $57.59 | $57.59 | 381,022 |
| 2020-02-26 | $57.62 | $63.00 | $57.12 | $62.39 | $62.39 | 540,450 |
| 2020-02-25 | $61.03 | $61.56 | $56.60 | $57.61 | $57.61 | 739,335 |
| 2020-02-24 | $55.87 | $61.43 | $55.05 | $60.78 | $60.78 | 570,270 |
| 2020-02-21 | $58.00 | $59.55 | $57.03 | $58.28 | $58.28 | 248,157 |
| 2020-02-20 | $59.73 | $59.82 | $57.28 | $58.10 | $58.10 | 361,619 |
| 2020-02-19 | $59.24 | $60.99 | $57.36 | $59.90 | $59.90 | 306,552 |
| 2020-02-18 | $59.42 | $59.78 | $56.73 | $58.92 | $58.92 | 428,991 |
| 2020-02-14 | $62.91 | $63.42 | $59.68 | $60.00 | $60.00 | 287,574 |
| 2020-02-13 | $63.33 | $64.47 | $62.51 | $62.77 | $62.77 | 258,600 |
| 2020-02-12 | $64.00 | $65.10 | $62.94 | $64.26 | $64.26 | 290,229 |
| 2020-02-11 | $70.23 | $70.43 | $62.84 | $63.60 | $63.60 | 626,914 |
| 2020-02-10 | $74.54 | $82.75 | $70.45 | $70.92 | $70.92 | 1,139,775 |
| 2020-02-07 | $69.47 | $74.74 | $68.89 | $73.95 | $73.95 | 530,761 |
| 2020-02-06 | $66.98 | $71.45 | $66.00 | $69.35 | $69.35 | 452,446 |
| 2020-02-05 | $67.20 | $68.28 | $63.72 | $64.84 | $64.84 | 301,374 |
| 2020-02-04 | $63.91 | $67.28 | $63.91 | $67.20 | $67.20 | 278,839 |
| 2020-02-03 | $61.00 | $63.55 | $57.70 | $62.94 | $62.94 | 379,642 |
| 2020-01-31 | $61.88 | $63.01 | $59.72 | $61.07 | $61.07 | 251,450 |
| 2020-01-30 | $63.20 | $64.38 | $60.72 | $62.44 | $62.44 | 246,584 |
| 2020-01-29 | $65.25 | $65.69 | $62.01 | $63.90 | $63.90 | 230,868 |
| 2020-01-28 | $64.55 | $67.44 | $63.86 | $64.88 | $64.88 | 204,158 |
| 2020-01-27 | $60.18 | $64.88 | $58.95 | $63.89 | $63.89 | 280,424 |
| 2020-01-24 | $66.17 | $67.01 | $61.18 | $62.65 | $62.65 | 320,357 |
| 2020-01-23 | $63.73 | $67.88 | $60.87 | $65.96 | $65.96 | 285,956 |
| 2020-01-22 | $63.69 | $64.96 | $63.16 | $64.10 | $64.10 | 186,633 |
| 2020-01-21 | $65.92 | $67.00 | $62.80 | $63.30 | $63.30 | 243,335 |
| 2020-01-17 | $65.26 | $67.68 | $64.88 | $66.06 | $66.06 | 241,204 |
| 2020-01-16 | $64.13 | $65.24 | $61.72 | $64.91 | $64.91 | 225,503 |
| 2020-01-15 | $62.70 | $65.66 | $62.30 | $63.50 | $63.50 | 345,847 |
| 2020-01-14 | $64.68 | $65.02 | $61.48 | $62.72 | $62.72 | 477,161 |
| 2020-01-13 | $71.19 | $71.20 | $64.30 | $65.35 | $65.35 | 314,225 |
| 2020-01-10 | $66.81 | $71.54 | $66.20 | $69.39 | $69.39 | 400,721 |
| 2020-01-09 | $67.58 | $70.21 | $65.85 | $66.98 | $66.98 | 436,956 |
| 2020-01-08 | $68.53 | $68.77 | $66.30 | $67.32 | $67.32 | 216,628 |
| 2020-01-07 | $67.70 | $68.81 | $66.01 | $67.31 | $67.31 | 222,084 |
| 2020-01-06 | $66.85 | $70.48 | $65.12 | $67.70 | $67.70 | 321,521 |
| 2020-01-03 | $68.59 | $69.48 | $66.37 | $67.67 | $67.67 | 427,621 |
| 2020-01-02 | $72.84 | $72.90 | $65.13 | $68.14 | $68.14 | 431,954 |
| 2019-12-31 | $72.69 | $74.67 | $71.01 | $71.95 | $71.95 | 361,250 |
| 2019-12-30 | $73.50 | $75.02 | $71.47 | $73.51 | $73.51 | 309,135 |
| 2019-12-27 | $76.13 | $77.98 | $71.98 | $73.23 | $73.23 | 816,041 |
| 2019-12-26 | $76.90 | $81.00 | $74.18 | $75.89 | $75.89 | 694,666 |
| 2019-12-24 | $67.59 | $77.15 | $67.56 | $76.65 | $76.65 | 912,808 |
| 2019-12-23 | $67.49 | $67.67 | $64.51 | $66.10 | $66.10 | 465,427 |
| 2019-12-20 | $66.82 | $68.53 | $65.90 | $67.03 | $67.03 | 1,568,557 |
| 2019-12-19 | $66.73 | $69.88 | $66.00 | $66.79 | $66.79 | 664,084 |
| 2019-12-18 | $71.13 | $72.26 | $65.31 | $65.86 | $65.86 | 752,633 |
| 2019-12-17 | $67.50 | $71.76 | $66.00 | $71.20 | $71.20 | 654,322 |
| 2019-12-16 | $64.00 | $71.24 | $63.95 | $67.14 | $67.14 | 844,797 |
| 2019-12-13 | $62.79 | $64.50 | $60.75 | $63.45 | $63.45 | 389,615 |
| 2019-12-12 | $62.47 | $63.78 | $60.87 | $62.89 | $62.89 | 484,999 |
| 2019-12-11 | $61.00 | $63.13 | $60.05 | $62.81 | $62.81 | 442,378 |
| 2019-12-10 | $66.50 | $66.50 | $57.36 | $61.36 | $61.36 | 900,016 |
| 2019-12-09 | $65.00 | $70.78 | $62.90 | $67.89 | $67.89 | 1,086,692 |
| 2019-12-06 | $64.00 | $65.50 | $58.76 | $64.47 | $64.47 | 956,205 |
| 2019-12-05 | $65.70 | $67.00 | $60.11 | $64.41 | $64.41 | 2,223,563 |
| 2019-12-04 | $55.38 | $74.50 | $53.00 | $73.41 | $73.41 | 4,987,713 |
| 2019-12-03 | $46.52 | $61.00 | $46.52 | $49.20 | $49.20 | 2,737,215 |
| 2019-12-02 | $35.00 | $72.97 | $35.00 | $51.05 | $51.05 | 5,063,999 |
| 2019-11-29 | $27.17 | $29.83 | $27.17 | $29.60 | $29.60 | 92,889 |
| 2019-11-27 | $27.82 | $27.83 | $26.14 | $27.27 | $27.27 | 381,291 |
| 2019-11-26 | $26.63 | $27.94 | $25.84 | $27.55 | $27.55 | 502,214 |
| 2019-11-25 | $25.86 | $26.42 | $24.41 | $26.39 | $26.39 | 415,434 |
| 2019-11-22 | $28.11 | $28.65 | $24.52 | $25.63 | $25.63 | 687,528 |
| 2019-11-21 | $32.30 | $32.42 | $28.62 | $28.93 | $28.93 | 588,364 |
| 2019-11-20 | $30.33 | $32.26 | $29.68 | $32.25 | $32.25 | 545,939 |
| 2019-11-19 | $28.94 | $30.65 | $28.91 | $30.36 | $30.36 | 347,014 |
| 2019-11-18 | $29.82 | $30.72 | $28.18 | $28.90 | $28.90 | 485,338 |
| 2019-11-15 | $25.37 | $29.47 | $25.36 | $29.18 | $29.18 | 494,259 |
| 2019-11-14 | $22.25 | $25.55 | $20.81 | $25.02 | $25.02 | 449,865 |
| 2019-11-13 | $21.80 | $23.70 | $20.94 | $23.38 | $23.38 | 283,025 |
| 2019-11-12 | $23.31 | $24.25 | $21.76 | $21.86 | $21.86 | 615,209 |
| 2019-11-11 | $21.79 | $23.75 | $21.63 | $23.28 | $23.28 | 415,850 |
| 2019-11-08 | $21.97 | $22.38 | $21.50 | $21.90 | $21.90 | 228,268 |
| 2019-11-07 | $21.90 | $22.34 | $21.40 | $22.00 | $22.00 | 801,131 |
| 2019-11-06 | $21.19 | $22.07 | $20.84 | $21.74 | $21.74 | 140,263 |
| 2019-11-05 | $21.96 | $22.36 | $20.57 | $21.22 | $21.22 | 249,237 |
| 2019-11-04 | $22.00 | $22.35 | $20.68 | $21.71 | $21.71 | 394,404 |
| 2019-11-01 | $20.90 | $22.20 | $20.60 | $22.00 | $22.00 | 272,406 |
| 2019-10-31 | $20.27 | $20.98 | $18.52 | $20.71 | $20.71 | 588,501 |
| 2019-10-30 | $21.73 | $22.20 | $20.18 | $20.49 | $20.49 | 334,807 |
| 2019-10-29 | $21.85 | $22.10 | $21.40 | $21.69 | $21.69 | 461,339 |
| 2019-10-28 | $21.63 | $22.25 | $21.54 | $21.80 | $21.80 | 191,082 |
| 2019-10-25 | $19.98 | $22.25 | $19.53 | $21.42 | $21.42 | 370,574 |
| 2019-10-24 | $20.41 | $20.44 | $18.82 | $20.13 | $20.13 | 1,365,577 |
| 2019-10-23 | $20.75 | $21.00 | $20.03 | $20.30 | $20.30 | 270,548 |
| 2019-10-22 | $20.07 | $20.90 | $19.56 | $20.74 | $20.74 | 256,497 |
| 2019-10-21 | $19.62 | $21.06 | $18.41 | $20.11 | $20.11 | 362,028 |
| 2019-10-18 | $20.19 | $20.40 | $19.08 | $19.76 | $19.76 | 250,996 |
| 2019-10-17 | $20.23 | $21.25 | $19.86 | $20.13 | $20.13 | 335,794 |
| 2019-10-16 | $18.75 | $21.12 | $18.61 | $20.08 | $20.08 | 430,521 |
| 2019-10-15 | $17.52 | $19.85 | $17.43 | $18.85 | $18.85 | 461,606 |
| 2019-10-14 | $18.59 | $18.59 | $16.26 | $17.64 | $17.64 | 1,073,452 |
| 2019-10-11 | $17.58 | $18.62 | $16.95 | $18.20 | $18.20 | 432,107 |
| 2019-10-10 | $15.51 | $17.58 | $15.51 | $16.91 | $16.91 | 284,558 |
| 2019-10-09 | $14.79 | $15.72 | $14.54 | $15.51 | $15.51 | 166,682 |
| 2019-10-08 | $14.32 | $15.31 | $14.11 | $14.67 | $14.67 | 109,945 |
| 2019-10-07 | $13.80 | $14.79 | $13.67 | $14.57 | $14.57 | 165,478 |
| 2019-10-04 | $14.61 | $14.79 | $13.39 | $13.90 | $13.90 | 306,298 |
| 2019-10-03 | $14.82 | $15.30 | $14.28 | $14.56 | $14.56 | 152,652 |
| 2019-10-02 | $14.90 | $15.33 | $14.68 | $14.85 | $14.85 | 118,313 |
| 2019-10-01 | $14.38 | $15.24 | $14.38 | $14.96 | $14.96 | 269,251 |
| 2019-09-30 | $14.25 | $14.68 | $13.85 | $14.38 | $14.38 | 207,003 |
| 2019-09-27 | $14.18 | $14.39 | $13.72 | $14.08 | $14.08 | 194,415 |
| 2019-09-26 | $14.84 | $15.10 | $14.15 | $14.21 | $14.21 | 238,822 |
| 2019-09-25 | $15.82 | $16.15 | $14.86 | $14.95 | $14.95 | 324,984 |
| 2019-09-24 | $16.49 | $16.82 | $15.55 | $15.85 | $15.85 | 275,134 |
| 2019-09-23 | $16.65 | $16.98 | $16.07 | $16.42 | $16.42 | 249,276 |
| 2019-09-20 | $16.64 | $16.91 | $16.42 | $16.64 | $16.64 | 570,771 |
| 2019-09-19 | $16.34 | $16.94 | $15.93 | $16.66 | $16.66 | 256,173 |
| 2019-09-18 | $17.03 | $17.26 | $16.68 | $16.80 | $16.80 | 206,063 |
| 2019-09-17 | $17.11 | $17.70 | $16.50 | $17.32 | $17.32 | 414,663 |
| 2019-09-16 | $15.23 | $18.07 | $15.23 | $17.57 | $17.57 | 1,002,317 |
| 2019-09-13 | $14.24 | $15.25 | $13.90 | $14.99 | $14.99 | 203,978 |
| 2019-09-12 | $13.90 | $14.18 | $13.59 | $14.05 | $14.05 | 104,549 |
| 2019-09-11 | $13.60 | $14.05 | $13.50 | $13.90 | $13.90 | 176,088 |
| 2019-09-10 | $11.96 | $14.37 | $11.62 | $13.56 | $13.56 | 268,307 |
| 2019-09-09 | $11.69 | $12.36 | $11.47 | $12.00 | $12.00 | 130,561 |
| 2019-09-06 | $12.08 | $12.15 | $11.49 | $11.60 | $11.60 | 105,649 |
| 2019-09-05 | $11.00 | $12.17 | $10.87 | $11.90 | $11.90 | 113,414 |
| 2019-09-04 | $11.00 | $11.00 | $10.64 | $10.99 | $10.99 | 33,869 |
| 2019-09-03 | $10.93 | $11.17 | $10.61 | $10.89 | $10.89 | 60,403 |
| 2019-08-30 | $11.19 | $11.39 | $10.81 | $11.00 | $11.00 | 63,232 |
| 2019-08-29 | $11.25 | $11.25 | $10.99 | $11.24 | $11.24 | 28,422 |
| 2019-08-28 | $10.57 | $11.21 | $9.47 | $10.94 | $10.94 | 119,043 |
| 2019-08-27 | $11.32 | $11.40 | $10.37 | $10.65 | $10.65 | 55,223 |
| 2019-08-26 | $11.51 | $11.71 | $11.02 | $11.24 | $11.24 | 65,997 |
| 2019-08-23 | $11.69 | $12.15 | $11.14 | $11.28 | $11.28 | 81,977 |
| 2019-08-22 | $12.16 | $12.41 | $11.62 | $11.80 | $11.80 | 52,036 |
| 2019-08-21 | $11.80 | $12.45 | $11.28 | $12.07 | $12.07 | 81,096 |
| 2019-08-20 | $11.44 | $11.79 | $11.16 | $11.60 | $11.60 | 42,447 |
| 2019-08-19 | $11.11 | $11.67 | $10.31 | $11.56 | $11.56 | 104,500 |
| 2019-08-16 | $10.27 | $11.06 | $10.25 | $11.03 | $11.03 | 105,359 |
| 2019-08-15 | $10.36 | $10.54 | $10.07 | $10.24 | $10.24 | 50,504 |
| 2019-08-14 | $11.29 | $11.29 | $10.28 | $10.34 | $10.34 | 71,533 |
| 2019-08-13 | $11.29 | $11.77 | $10.97 | $11.48 | $11.48 | 63,045 |
| 2019-08-12 | $11.50 | $11.54 | $11.03 | $11.24 | $11.24 | 54,107 |
| 2019-08-09 | $11.68 | $11.84 | $11.24 | $11.57 | $11.57 | 50,946 |
| 2019-08-08 | $11.76 | $12.15 | $11.50 | $11.72 | $11.72 | 87,894 |
| 2019-08-07 | $11.75 | $12.10 | $11.12 | $11.70 | $11.70 | 81,809 |
| 2019-08-06 | $11.53 | $12.09 | $11.21 | $11.89 | $11.89 | 82,413 |
| 2019-08-05 | $12.27 | $12.48 | $11.03 | $11.46 | $11.46 | 105,358 |
| 2019-08-02 | $12.77 | $12.77 | $12.09 | $12.42 | $12.42 | 51,749 |
| 2019-08-01 | $12.32 | $13.28 | $12.18 | $12.85 | $12.85 | 117,179 |
| 2019-07-31 | $12.79 | $13.03 | $12.07 | $12.31 | $12.31 | 135,182 |
| 2019-07-30 | $12.71 | $13.08 | $12.71 | $12.79 | $12.79 | 73,880 |
| 2019-07-29 | $12.50 | $13.04 | $11.90 | $12.80 | $12.80 | 121,317 |
| 2019-07-26 | $12.10 | $12.93 | $11.97 | $12.70 | $12.70 | 126,986 |
| 2019-07-25 | $14.44 | $14.44 | $11.62 | $12.05 | $12.05 | 381,607 |
| 2019-07-24 | $14.25 | $14.58 | $14.01 | $14.43 | $14.43 | 82,630 |
| 2019-07-23 | $15.22 | $15.22 | $14.08 | $14.20 | $14.20 | 126,854 |
| 2019-07-22 | $14.64 | $15.18 | $14.36 | $14.97 | $14.97 | 139,411 |
| 2019-07-19 | $14.14 | $14.88 | $14.13 | $14.55 | $14.55 | 153,131 |
| 2019-07-18 | $13.89 | $14.34 | $13.79 | $14.17 | $14.17 | 76,228 |
| 2019-07-17 | $14.44 | $14.55 | $13.24 | $13.90 | $13.90 | 131,036 |
| 2019-07-16 | $14.05 | $14.58 | $13.94 | $14.23 | $14.23 | 87,900 |
| 2019-07-15 | $14.01 | $14.39 | $13.64 | $14.05 | $14.05 | 106,775 |
| 2019-07-12 | $13.32 | $14.45 | $13.15 | $14.00 | $14.00 | 237,244 |
| 2019-07-11 | $13.15 | $13.60 | $12.90 | $13.22 | $13.22 | 377,820 |
| 2019-07-10 | $13.31 | $14.16 | $12.89 | $13.18 | $13.18 | 375,773 |
| 2019-07-09 | $12.80 | $13.25 | $12.80 | $13.23 | $13.23 | 283,674 |
| 2019-07-08 | $13.20 | $13.20 | $12.74 | $12.89 | $12.89 | 135,547 |
| 2019-07-05 | $13.56 | $13.72 | $13.00 | $13.22 | $13.22 | 152,960 |
| 2019-07-03 | $12.62 | $13.69 | $12.33 | $13.56 | $13.56 | 149,077 |
| 2019-07-02 | $12.64 | $12.97 | $12.30 | $12.70 | $12.70 | 142,066 |
| 2019-07-01 | $11.75 | $12.83 | $11.75 | $12.58 | $12.58 | 226,343 |
| 2019-06-28 | $11.21 | $11.75 | $11.03 | $11.70 | $11.70 | 2,098,266 |
| 2019-06-27 | $11.53 | $11.71 | $11.20 | $11.21 | $11.21 | 250,494 |
| 2019-06-26 | $11.52 | $11.73 | $11.38 | $11.46 | $11.46 | 100,284 |
| 2019-06-25 | $11.55 | $11.94 | $11.33 | $11.40 | $11.40 | 257,129 |
| 2019-06-24 | $11.91 | $12.04 | $11.42 | $11.49 | $11.49 | 187,126 |
| 2019-06-21 | $11.62 | $12.42 | $11.23 | $12.00 | $12.00 | 345,955 |
| 2019-06-20 | $12.10 | $12.31 | $11.58 | $11.99 | $11.99 | 236,125 |
| 2019-06-19 | $11.76 | $12.44 | $11.71 | $11.95 | $11.95 | 252,022 |
| 2019-06-18 | $12.03 | $12.10 | $11.55 | $11.70 | $11.70 | 151,399 |
| 2019-06-17 | $12.00 | $12.07 | $11.84 | $12.00 | $12.00 | 145,082 |
| 2019-06-14 | $11.78 | $12.00 | $11.43 | $11.97 | $11.97 | 149,267 |
| 2019-06-13 | $11.88 | $13.00 | $11.63 | $11.95 | $11.95 | 271,057 |
| 2019-06-12 | $11.17 | $12.16 | $11.17 | $11.80 | $11.80 | 155,957 |
| 2019-06-11 | $11.76 | $11.76 | $10.90 | $11.17 | $11.17 | 228,348 |
| 2019-06-10 | $10.34 | $11.74 | $10.34 | $11.60 | $11.60 | 388,193 |
| 2019-06-07 | $10.33 | $10.34 | $9.83 | $10.29 | $10.29 | 108,349 |
| 2019-06-06 | $10.30 | $10.49 | $9.98 | $10.29 | $10.29 | 68,351 |
| 2019-06-05 | $10.40 | $10.43 | $10.09 | $10.22 | $10.22 | 116,952 |
| 2019-06-04 | $10.32 | $10.50 | $10.15 | $10.35 | $10.35 | 121,132 |
| 2019-06-03 | $9.83 | $10.31 | $9.72 | $10.13 | $10.13 | 166,791 |
| 2019-05-31 | $9.34 | $9.98 | $8.95 | $9.88 | $9.88 | 130,147 |
| 2019-05-30 | $10.00 | $10.10 | $9.42 | $9.57 | $9.57 | 86,932 |
| 2019-05-29 | $9.48 | $10.11 | $9.48 | $9.94 | $9.94 | 78,381 |
| 2019-05-28 | $9.53 | $9.90 | $9.42 | $9.60 | $9.60 | 31,725 |
| 2019-05-24 | $10.00 | $10.13 | $9.43 | $9.53 | $9.53 | 55,505 |
| 2019-05-23 | $10.21 | $10.25 | $9.48 | $10.00 | $10.00 | 129,436 |
| 2019-05-22 | $9.12 | $10.71 | $9.12 | $10.24 | $10.24 | 145,901 |
| 2019-05-21 | $8.96 | $9.10 | $8.96 | $9.10 | $9.10 | 95,446 |
| 2019-05-20 | $9.00 | $9.11 | $8.80 | $8.86 | $8.86 | 111,083 |
| 2019-05-17 | $8.69 | $9.41 | $8.63 | $9.01 | $9.01 | 269,801 |
| 2019-05-16 | $7.89 | $8.89 | $7.43 | $8.66 | $8.66 | 158,412 |
| 2019-05-15 | $7.64 | $8.30 | $7.40 | $7.72 | $7.72 | 201,674 |
| 2019-05-14 | $7.49 | $7.50 | $7.42 | $7.50 | $7.50 | 38,625 |
| 2019-05-13 | $7.40 | $7.50 | $7.32 | $7.47 | $7.47 | 49,009 |
| 2019-05-10 | $7.39 | $7.50 | $7.39 | $7.49 | $7.49 | 59,301 |
| 2019-05-09 | $7.35 | $7.50 | $7.31 | $7.47 | $7.47 | 48,518 |
| 2019-05-08 | $7.25 | $7.50 | $7.22 | $7.44 | $7.44 | 37,035 |
| 2019-05-07 | $7.36 | $7.50 | $7.12 | $7.25 | $7.25 | 67,409 |
| 2019-05-06 | $7.50 | $7.50 | $7.41 | $7.49 | $7.49 | 51,709 |
| 2019-05-03 | $7.45 | $7.60 | $7.36 | $7.55 | $7.55 | 75,696 |
| 2019-05-02 | $7.50 | $7.50 | $7.22 | $7.43 | $7.43 | 50,604 |
| 2019-05-01 | $7.37 | $7.45 | $7.20 | $7.45 | $7.45 | 27,314 |
| 2019-04-30 | $7.24 | $7.46 | $7.17 | $7.42 | $7.42 | 40,899 |
| 2019-04-29 | $7.41 | $7.50 | $7.20 | $7.30 | $7.30 | 20,001 |
| 2019-04-26 | $7.40 | $7.49 | $7.23 | $7.41 | $7.41 | 15,619 |
| 2019-04-25 | $7.24 | $7.50 | $7.24 | $7.35 | $7.35 | 42,396 |
| 2019-04-24 | $7.20 | $7.50 | $7.08 | $7.42 | $7.42 | 139,893 |
| 2019-04-23 | $7.16 | $7.28 | $7.10 | $7.20 | $7.20 | 28,303 |
| 2019-04-22 | $7.34 | $7.45 | $6.95 | $7.16 | $7.16 | 53,839 |
| 2019-04-18 | $6.98 | $7.38 | $6.88 | $7.35 | $7.35 | 48,272 |
| 2019-04-17 | $7.00 | $7.15 | $6.92 | $6.98 | $6.98 | 159,372 |
| 2019-04-16 | $6.91 | $7.10 | $6.90 | $7.02 | $7.02 | 50,526 |
| 2019-04-15 | $7.15 | $7.15 | $6.92 | $6.98 | $6.98 | 35,843 |
| 2019-04-12 | $7.15 | $7.16 | $6.82 | $7.06 | $7.06 | 36,114 |
| 2019-04-11 | $6.94 | $7.22 | $6.90 | $7.16 | $7.16 | 90,851 |
| 2019-04-10 | $7.00 | $7.12 | $6.85 | $6.99 | $6.99 | 36,418 |
| 2019-04-09 | $6.95 | $7.18 | $6.85 | $7.06 | $7.06 | 27,247 |
| 2019-04-08 | $6.92 | $7.25 | $6.65 | $6.92 | $6.92 | 265,804 |
| 2019-04-05 | $6.95 | $7.15 | $6.48 | $6.50 | $6.50 | 199,449 |
| 2019-04-04 | $6.32 | $6.97 | $6.32 | $6.85 | $6.85 | 77,762 |
| 2019-04-03 | $6.20 | $6.55 | $6.01 | $6.31 | $6.31 | 91,564 |
| 2019-04-02 | $6.47 | $6.47 | $5.86 | $6.20 | $6.20 | 164,219 |
| 2019-04-01 | $6.53 | $6.69 | $6.38 | $6.45 | $6.45 | 82,089 |
| 2019-03-29 | $6.75 | $6.75 | $6.47 | $6.53 | $6.53 | 33,458 |
| 2019-03-28 | $6.55 | $7.23 | $6.47 | $6.62 | $6.62 | 32,137 |
| 2019-03-27 | $6.99 | $7.01 | $6.54 | $6.67 | $6.67 | 46,401 |
| 2019-03-26 | $6.43 | $7.05 | $6.41 | $7.00 | $7.00 | 62,650 |
| 2019-03-25 | $6.61 | $6.70 | $6.26 | $6.43 | $6.43 | 48,744 |
| 2019-03-22 | $6.75 | $6.97 | $6.39 | $6.60 | $6.60 | 55,068 |
| 2019-03-21 | $7.00 | $7.11 | $6.82 | $6.83 | $6.83 | 36,989 |
| 2019-03-20 | $7.05 | $7.23 | $6.99 | $6.99 | $6.99 | 144,441 |
| 2019-03-19 | $7.00 | $7.15 | $6.95 | $7.02 | $7.02 | 90,071 |
| 2019-03-18 | $6.97 | $7.09 | $6.80 | $6.99 | $6.99 | 66,181 |
| 2019-03-15 | $7.01 | $7.18 | $6.86 | $6.97 | $6.97 | 102,601 |
| 2019-03-14 | $7.01 | $7.06 | $6.79 | $7.00 | $7.00 | 88,527 |
| 2019-03-13 | $6.81 | $7.15 | $6.73 | $6.95 | $6.95 | 136,584 |
| 2019-03-12 | $6.87 | $7.09 | $6.45 | $6.66 | $6.66 | 44,384 |
| 2019-03-11 | $6.65 | $6.93 | $6.47 | $6.78 | $6.78 | 94,234 |
| 2019-03-08 | $6.46 | $6.81 | $6.35 | $6.51 | $6.51 | 62,355 |
| 2019-03-07 | $6.98 | $7.02 | $6.24 | $6.47 | $6.47 | 108,940 |
| 2019-03-06 | $6.94 | $7.07 | $6.81 | $6.99 | $6.99 | 62,141 |
| 2019-03-05 | $7.00 | $7.10 | $6.90 | $6.96 | $6.96 | 43,189 |
| 2019-03-04 | $7.07 | $7.17 | $6.90 | $6.99 | $6.99 | 141,164 |
| 2019-03-01 | $7.15 | $7.32 | $6.91 | $7.07 | $7.07 | 198,651 |
| 2019-02-28 | $7.00 | $7.31 | $6.94 | $7.00 | $7.00 | 187,494 |
| 2019-02-27 | $6.91 | $7.24 | $6.90 | $6.99 | $6.99 | 218,179 |
| 2019-02-26 | $6.93 | $7.12 | $6.88 | $6.98 | $6.98 | 59,136 |
| 2019-02-25 | $7.05 | $7.40 | $6.83 | $6.89 | $6.89 | 69,630 |
| 2019-02-22 | $6.90 | $7.27 | $6.90 | $7.00 | $7.00 | 53,664 |
| 2019-02-21 | $7.08 | $7.10 | $6.75 | $6.76 | $6.76 | 45,177 |
| 2019-02-20 | $7.13 | $8.27 | $6.90 | $7.00 | $7.00 | 117,972 |
| 2019-02-19 | $6.95 | $7.68 | $6.77 | $6.83 | $6.83 | 84,318 |
| 2019-02-15 | $6.90 | $7.05 | $6.85 | $6.85 | $6.85 | 114,280 |
| 2019-02-14 | $6.91 | $7.05 | $6.74 | $6.76 | $6.76 | 56,041 |
| 2019-02-13 | $6.99 | $8.00 | $6.75 | $6.90 | $6.90 | 31,429 |
| 2019-02-12 | $6.98 | $7.28 | $6.80 | $7.00 | $7.00 | 61,617 |
| 2019-02-11 | $7.05 | $7.19 | $6.52 | $6.75 | $6.75 | 37,324 |
| 2019-02-08 | $7.14 | $7.44 | $6.86 | $7.00 | $7.00 | 24,098 |
| 2019-02-07 | $7.50 | $8.14 | $7.13 | $7.15 | $7.15 | 19,050 |
| 2019-02-06 | $7.50 | $8.22 | $7.47 | $7.50 | $7.50 | 79,326 |
| 2019-02-05 | $7.32 | $7.85 | $7.20 | $7.50 | $7.50 | 22,568 |
| 2019-02-04 | $7.59 | $7.99 | $7.32 | $7.50 | $7.50 | 36,313 |
| 2019-02-01 | $7.34 | $8.03 | $7.34 | $7.86 | $7.86 | 20,864 |
| 2019-01-31 | $8.00 | $8.14 | $7.50 | $7.68 | $7.68 | 19,478 |
| 2019-01-30 | $7.91 | $8.12 | $7.91 | $7.99 | $7.99 | 12,768 |
| 2019-01-29 | $8.15 | $8.21 | $7.94 | $7.99 | $7.99 | 18,905 |
| 2019-01-28 | $8.00 | $8.50 | $8.00 | $8.13 | $8.13 | 10,691 |
| 2019-01-25 | $8.14 | $8.54 | $7.80 | $8.00 | $8.00 | 13,123 |
| 2019-01-24 | $7.90 | $8.48 | $7.60 | $7.86 | $7.86 | 26,482 |
| 2019-01-23 | $8.15 | $8.59 | $7.74 | $7.92 | $7.92 | 15,929 |
| 2019-01-22 | $8.47 | $8.83 | $8.13 | $8.19 | $8.19 | 53,743 |
| 2019-01-18 | $8.43 | $8.88 | $8.37 | $8.50 | $8.50 | 65,591 |
| 2019-01-17 | $8.57 | $8.62 | $8.11 | $8.39 | $8.39 | 12,116 |
| 2019-01-16 | $8.40 | $8.77 | $8.34 | $8.61 | $8.61 | 100,450 |
| 2019-01-15 | $8.62 | $8.62 | $8.15 | $8.39 | $8.39 | 34,241 |
| 2019-01-14 | $8.89 | $8.89 | $8.28 | $8.60 | $8.60 | 29,173 |
| 2019-01-11 | $9.05 | $9.36 | $8.51 | $9.00 | $9.00 | 28,084 |
| 2019-01-10 | $9.37 | $10.00 | $8.70 | $9.08 | $9.08 | 18,541 |
| 2019-01-09 | $8.91 | $9.70 | $8.78 | $9.44 | $9.44 | 50,284 |
| 2019-01-08 | $8.24 | $8.95 | $7.72 | $8.93 | $8.93 | 56,921 |
| 2019-01-07 | $7.61 | $8.25 | $7.56 | $8.16 | $8.16 | 24,920 |
| 2019-01-04 | $8.07 | $8.07 | $7.08 | $7.55 | $7.55 | 73,589 |
| 2019-01-03 | $7.32 | $7.95 | $6.84 | $7.93 | $7.93 | 66,730 |
| 2019-01-02 | $7.06 | $7.86 | $6.55 | $7.34 | $7.34 | 66,545 |
| 2018-12-31 | $6.65 | $7.32 | $6.50 | $7.10 | $7.10 | 62,539 |
| 2018-12-28 | $7.23 | $7.25 | $6.50 | $6.62 | $6.62 | 157,712 |
| 2018-12-27 | $8.06 | $8.19 | $7.04 | $7.25 | $7.25 | 93,176 |
| 2018-12-26 | $7.42 | $9.34 | $6.64 | $8.22 | $8.22 | 126,481 |
| 2018-12-24 | $6.41 | $7.67 | $6.15 | $7.34 | $7.34 | 60,623 |
| 2018-12-21 | $6.55 | $6.55 | $5.65 | $6.11 | $6.11 | 930,906 |
| 2018-12-20 | $6.51 | $6.87 | $5.95 | $6.52 | $6.52 | 164,460 |
| 2018-12-19 | $6.76 | $6.93 | $6.55 | $6.68 | $6.68 | 106,153 |
| 2018-12-18 | $6.75 | $8.01 | $6.75 | $6.82 | $6.82 | 100,497 |
| 2018-12-17 | $7.10 | $7.30 | $6.50 | $6.66 | $6.66 | 53,311 |
| 2018-12-14 | $7.65 | $7.65 | $6.74 | $7.01 | $7.01 | 51,936 |
| 2018-12-13 | $8.07 | $8.26 | $7.51 | $7.71 | $7.71 | 30,290 |
| 2018-12-12 | $8.56 | $8.56 | $7.78 | $8.23 | $8.23 | 38,434 |
| 2018-12-11 | $8.46 | $8.75 | $8.21 | $8.66 | $8.66 | 29,658 |
| 2018-12-10 | $10.00 | $10.00 | $8.36 | $8.45 | $8.45 | 35,732 |
| 2018-12-07 | $9.33 | $10.50 | $8.22 | $10.00 | $10.00 | 142,863 |
| 2018-12-06 | $7.54 | $9.32 | $7.25 | $9.30 | $9.30 | 87,360 |
| 2018-12-04 | $7.93 | $8.28 | $7.38 | $7.60 | $7.60 | 61,670 |
| 2018-12-03 | $9.37 | $9.68 | $7.95 | $7.95 | $7.95 | 106,526 |
| 2018-11-30 | $9.07 | $9.45 | $8.65 | $9.25 | $9.25 | 37,242 |
| 2018-11-29 | $9.23 | $9.23 | $8.89 | $9.01 | $9.01 | 45,464 |
| 2018-11-28 | $9.35 | $9.40 | $8.74 | $9.22 | $9.22 | 32,447 |
| 2018-11-27 | $9.32 | $9.56 | $9.04 | $9.38 | $9.38 | 27,455 |
| 2018-11-26 | $9.12 | $9.40 | $9.00 | $9.28 | $9.28 | 90,816 |
| 2018-11-23 | $9.70 | $9.70 | $9.05 | $9.50 | $9.50 | 7,965 |
| 2018-11-21 | $7.80 | $9.77 | $7.80 | $9.77 | $9.77 | 39,209 |
| 2018-11-20 | $8.04 | $8.94 | $7.76 | $7.77 | $7.77 | 113,176 |
| 2018-11-19 | $9.60 | $9.60 | $8.72 | $8.79 | $8.79 | 57,348 |
| 2018-11-16 | $8.54 | $9.69 | $8.26 | $9.56 | $9.56 | 74,958 |
| 2018-11-15 | $8.59 | $9.28 | $8.59 | $8.70 | $8.70 | 37,865 |
| 2018-11-14 | $8.17 | $9.40 | $8.17 | $8.64 | $8.64 | 90,720 |
| 2018-11-13 | $8.00 | $8.27 | $8.00 | $8.15 | $8.15 | 50,963 |
| 2018-11-12 | $8.64 | $8.64 | $7.82 | $8.00 | $8.00 | 53,387 |
| 2018-11-09 | $8.36 | $9.00 | $8.36 | $8.64 | $8.64 | 68,066 |
| 2018-11-08 | $8.71 | $8.99 | $8.70 | $8.85 | $8.85 | 32,974 |
| 2018-11-07 | $8.96 | $9.11 | $8.14 | $8.82 | $8.82 | 88,736 |
| 2018-11-06 | $9.30 | $9.86 | $8.98 | $9.13 | $9.13 | 54,302 |
| 2018-11-05 | $9.82 | $10.03 | $9.39 | $9.39 | $9.39 | 59,953 |
| 2018-11-02 | $10.00 | $10.07 | $9.56 | $9.79 | $9.79 | 45,062 |
| 2018-11-01 | $9.90 | $10.13 | $9.71 | $9.99 | $9.99 | 172,189 |
| 2018-10-31 | $9.94 | $9.99 | $9.75 | $9.91 | $9.91 | 152,746 |
| 2018-10-30 | $9.73 | $9.99 | $9.33 | $9.88 | $9.88 | 146,831 |
| 2018-10-29 | $9.99 | $10.20 | $9.33 | $9.75 | $9.75 | 93,875 |
| 2018-10-26 | $9.59 | $10.13 | $9.46 | $9.98 | $9.98 | 37,467 |
| 2018-10-25 | $9.25 | $9.94 | $9.25 | $9.56 | $9.56 | 42,866 |
| 2018-10-24 | $9.64 | $9.95 | $9.25 | $9.27 | $9.27 | 134,393 |
| 2018-10-23 | $9.75 | $9.99 | $9.50 | $9.61 | $9.61 | 42,626 |
| 2018-10-22 | $9.76 | $10.13 | $9.60 | $9.88 | $9.88 | 75,516 |
| 2018-10-19 | $9.85 | $9.94 | $9.28 | $9.70 | $9.70 | 50,498 |
| 2018-10-18 | $9.84 | $9.93 | $9.50 | $9.74 | $9.74 | 118,871 |
| 2018-10-17 | $9.85 | $9.95 | $9.81 | $9.89 | $9.89 | 22,333 |
| 2018-10-16 | $10.20 | $10.20 | $9.90 | $9.97 | $9.97 | 34,365 |
| 2018-10-15 | $10.05 | $10.05 | $9.90 | $9.98 | $9.98 | 28,175 |
| 2018-10-12 | $10.10 | $10.10 | $9.90 | $10.05 | $10.05 | 52,096 |
| 2018-10-11 | $9.95 | $9.99 | $9.66 | $9.90 | $9.90 | 30,689 |
| 2018-10-10 | $9.96 | $10.00 | $9.65 | $9.70 | $9.70 | 79,973 |
| 2018-10-09 | $9.90 | $9.99 | $9.61 | $9.90 | $9.90 | 44,275 |
| 2018-10-08 | $10.50 | $10.50 | $9.25 | $10.02 | $10.02 | 117,958 |
| 2018-10-05 | $10.35 | $10.79 | $10.10 | $10.43 | $10.43 | 192,292 |
| 2018-10-04 | $10.00 | $11.10 | $9.72 | $10.16 | $10.16 | 2,409,436 |
Kodiak Sciences Inc (KOD) News Headlines
.jpg)
Recent Kodiak Sciences Inc (KOD) News
Similar Companies to Kodiak Sciences Inc (KOD) 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 |