Keros Therapeutics Inc (KROS) Exchange: NASDAQ
Data as of May 2, 2025
$14.65 ($0.08) 0.55%
Keros Therapeutics Inc - Daily Information
Click for more stock information on Keros Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.69 |
| Previous Close | $14.65 |
| High | $14.82 |
| Low | $14.51 |
| Adjusted Open | $14.69 |
| Previous Adjusted Close | $14.65 |
| Adjusted High | $14.82 |
| Adjusted Low | $14.51 |
About Keros Therapeutics Inc (KROS)
Keros is a clinical-stage biopharmaceutical company focused on the discovery, development and commercialization of novel treatments for patients suffering from hematologic and musculoskeletal disorders with high unmet medical need. Keros is a leader in understanding the role of the transforming growth factor-Beta family of proteins, which are master regulators of red blood cell and platelet production as well as of the growth, repair and maintenance of muscle and bone. Keros’ lead protein therapeutic product candidate, KER-050, is being developed for the treatment of low blood cell counts, or cytopenias, including anemia and thrombocytopenia, in patients with myelodysplastic syndromes and in patients with myelofibrosis. Keros’ lead small molecule product candidate, KER-047, is being developed for the treatment of anemia resulting from iron imbalance, as well as for the treatment of fibrodysplasia ossificans progressiva. Keros’ third product candidate, KER-012, is being developed for the treatment of disorders associated with bone loss, such as osteoporosis and osteogenesis imperfecta, and for the treatment of PAH.
Invest in Keros Therapeutics Inc (KROS)
Historical Stock Data for Keros Therapeutics Inc (KROS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $14.69 | $14.82 | $14.51 | $14.65 | $14.65 | 651,789 |
| 2025-05-01 | $14.39 | $14.65 | $14.18 | $14.57 | $14.57 | 689,138 |
| 2025-04-30 | $14.40 | $14.60 | $14.27 | $14.44 | $14.44 | 747,033 |
| 2025-04-29 | $14.02 | $14.56 | $14.01 | $14.45 | $14.45 | 1,411,288 |
| 2025-04-28 | $14.22 | $14.46 | $14.09 | $14.26 | $14.26 | 840,385 |
| 2025-04-25 | $14.20 | $14.45 | $14.14 | $14.21 | $14.21 | 1,003,217 |
| 2025-04-24 | $14.08 | $14.52 | $14.04 | $14.42 | $14.42 | 1,163,621 |
| 2025-04-23 | $14.07 | $14.61 | $14.06 | $14.30 | $14.30 | 1,218,393 |
| 2025-04-22 | $14.32 | $14.40 | $13.85 | $13.89 | $13.89 | 871,379 |
| 2025-04-21 | $14.11 | $14.67 | $13.83 | $14.30 | $14.30 | 1,253,097 |
| 2025-04-17 | $13.42 | $14.20 | $13.42 | $14.07 | $14.07 | 1,347,177 |
| 2025-04-16 | $13.06 | $13.58 | $12.96 | $13.53 | $13.53 | 1,255,112 |
| 2025-04-15 | $12.72 | $13.19 | $12.66 | $13.09 | $13.09 | 1,084,689 |
| 2025-04-14 | $12.58 | $12.90 | $12.10 | $12.74 | $12.74 | 1,672,309 |
| 2025-04-11 | $12.23 | $12.43 | $11.93 | $12.18 | $12.18 | 2,358,086 |
| 2025-04-10 | $11.67 | $12.50 | $11.60 | $12.24 | $12.24 | 3,967,741 |
| 2025-04-09 | $9.54 | $10.63 | $9.12 | $10.33 | $10.33 | 2,694,385 |
| 2025-04-08 | $10.24 | $10.35 | $9.60 | $9.76 | $9.76 | 2,244,964 |
| 2025-04-07 | $9.82 | $10.14 | $9.37 | $9.98 | $9.98 | 1,540,172 |
| 2025-04-04 | $10.07 | $10.36 | $9.65 | $9.98 | $9.98 | 1,544,447 |
| 2025-04-03 | $9.75 | $10.45 | $9.54 | $10.28 | $10.28 | 1,230,516 |
| 2025-04-02 | $9.49 | $10.07 | $9.41 | $10.04 | $10.04 | 1,149,760 |
| 2025-04-01 | $10.10 | $10.10 | $9.41 | $9.55 | $9.55 | 1,162,442 |
| 2025-03-31 | $9.85 | $10.32 | $9.71 | $10.19 | $10.19 | 1,988,799 |
| 2025-03-28 | $10.97 | $10.97 | $10.59 | $10.79 | $10.79 | 277,817 |
| 2025-03-27 | $11.00 | $11.10 | $10.84 | $10.99 | $10.99 | 332,431 |
| 2025-03-26 | $11.36 | $11.36 | $10.84 | $11.01 | $11.01 | 494,564 |
| 2025-03-25 | $11.40 | $11.46 | $11.12 | $11.29 | $11.29 | 428,231 |
| 2025-03-24 | $11.30 | $11.63 | $11.29 | $11.45 | $11.45 | 401,041 |
| 2025-03-21 | $11.35 | $11.51 | $11.18 | $11.22 | $11.22 | 1,328,516 |
| 2025-03-20 | $11.26 | $11.55 | $11.26 | $11.44 | $11.44 | 323,385 |
| 2025-03-19 | $11.31 | $11.61 | $11.19 | $11.42 | $11.42 | 507,805 |
| 2025-03-18 | $11.56 | $11.57 | $11.26 | $11.35 | $11.35 | 678,624 |
| 2025-03-17 | $11.68 | $11.74 | $11.26 | $11.62 | $11.62 | 656,483 |
| 2025-03-14 | $11.56 | $11.77 | $11.52 | $11.58 | $11.58 | 374,066 |
| 2025-03-13 | $11.76 | $11.94 | $11.32 | $11.47 | $11.47 | 371,376 |
| 2025-03-12 | $11.56 | $11.89 | $11.42 | $11.76 | $11.76 | 553,041 |
| 2025-03-11 | $10.86 | $11.52 | $10.62 | $11.51 | $11.51 | 876,469 |
| 2025-03-10 | $11.22 | $11.36 | $10.74 | $10.92 | $10.92 | 981,831 |
| 2025-03-07 | $11.92 | $12.04 | $11.31 | $11.38 | $11.38 | 1,084,939 |
| 2025-03-06 | $11.53 | $12.28 | $11.37 | $11.93 | $11.93 | 826,079 |
| 2025-03-05 | $11.59 | $11.80 | $11.22 | $11.67 | $11.67 | 835,812 |
| 2025-03-04 | $11.01 | $11.73 | $10.80 | $11.59 | $11.59 | 1,225,934 |
| 2025-03-03 | $11.34 | $11.37 | $11.03 | $11.10 | $11.10 | 1,059,903 |
| 2025-02-28 | $10.95 | $11.11 | $10.63 | $11.08 | $11.08 | 2,027,457 |
| 2025-02-27 | $10.98 | $11.43 | $10.94 | $11.01 | $11.01 | 1,084,628 |
| 2025-02-26 | $10.94 | $11.18 | $10.79 | $10.94 | $10.94 | 1,491,355 |
| 2025-02-25 | $10.81 | $11.07 | $10.67 | $10.91 | $10.91 | 1,026,084 |
| 2025-02-24 | $11.03 | $11.17 | $10.63 | $10.79 | $10.79 | 855,573 |
| 2025-02-21 | $11.14 | $11.20 | $10.87 | $11.02 | $11.02 | 897,374 |
| 2025-02-20 | $10.59 | $11.12 | $10.59 | $11.03 | $11.03 | 891,644 |
| 2025-02-19 | $10.55 | $10.79 | $10.52 | $10.61 | $10.61 | 777,082 |
| 2025-02-18 | $10.33 | $10.71 | $10.33 | $10.56 | $10.56 | 845,940 |
| 2025-02-14 | $10.22 | $10.70 | $10.18 | $10.32 | $10.32 | 966,973 |
| 2025-02-13 | $10.24 | $10.40 | $10.15 | $10.15 | $10.15 | 629,357 |
| 2025-02-12 | $10.25 | $10.29 | $10.09 | $10.20 | $10.20 | 1,005,255 |
| 2025-02-11 | $10.39 | $10.55 | $10.25 | $10.28 | $10.28 | 994,656 |
| 2025-02-10 | $10.92 | $10.92 | $10.36 | $10.49 | $10.49 | 1,221,315 |
| 2025-02-07 | $11.44 | $11.65 | $10.85 | $10.86 | $10.86 | 1,187,598 |
| 2025-02-06 | $11.20 | $12.05 | $11.01 | $11.52 | $11.52 | 1,879,297 |
| 2025-02-05 | $11.02 | $11.27 | $10.95 | $11.13 | $11.13 | 980,625 |
| 2025-02-04 | $11.11 | $11.36 | $10.98 | $11.00 | $11.00 | 927,989 |
| 2025-02-03 | $11.11 | $11.35 | $11.04 | $11.13 | $11.13 | 862,028 |
| 2025-01-31 | $11.56 | $11.71 | $11.26 | $11.40 | $11.40 | 1,135,115 |
| 2025-01-30 | $11.43 | $11.99 | $11.43 | $11.71 | $11.71 | 1,381,635 |
| 2025-01-29 | $11.18 | $11.44 | $11.04 | $11.37 | $11.37 | 1,025,847 |
| 2025-01-28 | $11.44 | $11.47 | $11.15 | $11.31 | $11.31 | 832,842 |
| 2025-01-27 | $11.80 | $11.99 | $11.41 | $11.45 | $11.45 | 1,053,071 |
| 2025-01-24 | $12.04 | $12.56 | $11.82 | $11.84 | $11.84 | 1,496,632 |
| 2025-01-23 | $11.37 | $12.08 | $11.22 | $12.02 | $12.02 | 1,732,866 |
| 2025-01-22 | $11.31 | $11.54 | $10.95 | $11.39 | $11.39 | 2,573,368 |
| 2025-01-21 | $11.46 | $11.60 | $11.06 | $11.41 | $11.41 | 2,890,399 |
| 2025-01-17 | $11.00 | $11.63 | $10.74 | $10.86 | $10.86 | 2,986,486 |
| 2025-01-16 | $10.61 | $10.71 | $10.10 | $10.52 | $10.52 | 3,201,294 |
| 2025-01-15 | $9.97 | $10.90 | $9.78 | $10.42 | $10.42 | 13,601,225 |
| 2025-01-14 | $12.99 | $13.04 | $12.22 | $12.48 | $12.48 | 1,132,485 |
| 2025-01-13 | $14.00 | $14.10 | $12.35 | $12.82 | $12.82 | 2,314,208 |
| 2025-01-10 | $14.40 | $14.69 | $13.96 | $14.56 | $14.56 | 1,609,894 |
| 2025-01-08 | $15.63 | $15.78 | $14.82 | $14.89 | $14.89 | 721,245 |
| 2025-01-07 | $15.60 | $16.49 | $15.60 | $15.84 | $15.84 | 868,847 |
| 2025-01-06 | $16.47 | $16.47 | $15.59 | $15.64 | $15.64 | 955,769 |
| 2025-01-03 | $15.90 | $16.52 | $15.74 | $16.10 | $16.10 | 752,553 |
| 2025-01-02 | $15.95 | $16.70 | $15.82 | $15.92 | $15.92 | 524,296 |
| 2024-12-31 | $15.75 | $15.93 | $15.33 | $15.83 | $15.83 | 854,771 |
| 2024-12-30 | $16.27 | $16.51 | $15.51 | $15.64 | $15.64 | 1,323,700 |
| 2024-12-27 | $16.64 | $17.25 | $16.29 | $16.42 | $16.42 | 862,070 |
| 2024-12-26 | $16.50 | $16.89 | $16.30 | $16.81 | $16.81 | 998,904 |
| 2024-12-24 | $17.12 | $17.12 | $16.63 | $16.71 | $16.71 | 378,972 |
| 2024-12-23 | $16.98 | $17.50 | $16.88 | $17.12 | $17.12 | 974,243 |
| 2024-12-20 | $16.77 | $17.64 | $16.62 | $17.03 | $17.03 | 1,469,551 |
| 2024-12-19 | $17.08 | $17.08 | $16.31 | $16.92 | $16.92 | 1,703,438 |
| 2024-12-18 | $18.00 | $18.33 | $16.44 | $17.13 | $17.13 | 2,084,089 |
| 2024-12-17 | $19.33 | $19.40 | $17.77 | $18.00 | $18.00 | 2,246,996 |
| 2024-12-16 | $18.25 | $19.65 | $18.08 | $19.42 | $19.42 | 2,200,458 |
| 2024-12-13 | $18.76 | $21.05 | $17.52 | $18.83 | $18.83 | 5,182,908 |
| 2024-12-12 | $18.71 | $19.34 | $15.67 | $18.43 | $18.43 | 14,603,073 |
| 2024-12-11 | $67.76 | $69.26 | $66.48 | $68.65 | $68.65 | 394,698 |
| 2024-12-10 | $67.28 | $68.44 | $65.86 | $66.31 | $66.31 | 407,609 |
| 2024-12-09 | $69.90 | $72.37 | $66.82 | $67.14 | $67.14 | 624,179 |
| 2024-12-06 | $64.50 | $70.07 | $64.46 | $70.00 | $70.00 | 485,950 |
| 2024-12-05 | $67.79 | $67.79 | $63.26 | $64.61 | $64.61 | 591,924 |
| 2024-12-04 | $63.82 | $67.91 | $62.77 | $67.79 | $67.79 | 527,619 |
| 2024-12-03 | $56.64 | $62.42 | $56.64 | $62.28 | $62.28 | 595,049 |
| 2024-12-02 | $57.50 | $58.05 | $56.10 | $56.73 | $56.73 | 424,864 |
| 2024-11-29 | $58.60 | $58.97 | $57.25 | $57.74 | $57.74 | 125,835 |
| 2024-11-27 | $57.95 | $58.81 | $56.78 | $58.55 | $58.55 | 258,148 |
| 2024-11-26 | $56.74 | $57.78 | $55.51 | $57.39 | $57.39 | 296,286 |
| 2024-11-25 | $56.81 | $58.68 | $55.56 | $56.58 | $56.58 | 597,520 |
| 2024-11-22 | $53.35 | $57.33 | $53.06 | $55.92 | $55.92 | 402,517 |
| 2024-11-21 | $54.62 | $55.51 | $53.09 | $53.84 | $53.84 | 349,157 |
| 2024-11-20 | $53.53 | $54.87 | $52.64 | $54.14 | $54.14 | 408,547 |
| 2024-11-19 | $53.52 | $55.89 | $53.20 | $53.62 | $53.62 | 436,570 |
| 2024-11-18 | $56.53 | $57.01 | $53.72 | $54.01 | $54.01 | 566,367 |
| 2024-11-15 | $60.35 | $60.58 | $55.26 | $56.62 | $56.62 | 526,789 |
| 2024-11-14 | $63.04 | $63.51 | $60.28 | $60.35 | $60.35 | 564,092 |
| 2024-11-13 | $65.04 | $65.93 | $62.07 | $63.07 | $63.07 | 393,673 |
| 2024-11-12 | $67.13 | $68.64 | $64.38 | $64.88 | $64.88 | 547,899 |
| 2024-11-11 | $67.91 | $70.26 | $67.89 | $68.15 | $68.15 | 422,580 |
| 2024-11-08 | $67.22 | $68.41 | $65.54 | $67.91 | $67.91 | 624,526 |
| 2024-11-07 | $66.30 | $70.00 | $65.60 | $67.17 | $67.17 | 372,378 |
| 2024-11-06 | $65.00 | $66.99 | $63.77 | $66.45 | $66.45 | 535,838 |
| 2024-11-05 | $60.00 | $62.93 | $59.47 | $62.58 | $62.58 | 322,659 |
| 2024-11-04 | $59.63 | $61.49 | $57.53 | $59.95 | $59.95 | 448,280 |
| 2024-11-01 | $58.50 | $60.14 | $58.14 | $59.94 | $59.94 | 351,458 |
| 2024-10-31 | $59.48 | $59.60 | $57.79 | $58.04 | $58.04 | 507,983 |
| 2024-10-30 | $59.75 | $60.92 | $59.08 | $59.64 | $59.64 | 266,405 |
| 2024-10-29 | $60.72 | $60.72 | $58.99 | $60.14 | $60.14 | 251,099 |
| 2024-10-28 | $61.52 | $62.68 | $60.73 | $60.73 | $60.73 | 310,258 |
| 2024-10-25 | $60.00 | $61.87 | $59.94 | $60.76 | $60.76 | 258,241 |
| 2024-10-24 | $58.66 | $59.87 | $58.33 | $59.56 | $59.56 | 366,465 |
| 2024-10-23 | $59.09 | $60.25 | $57.95 | $57.99 | $57.99 | 189,334 |
| 2024-10-22 | $59.79 | $60.56 | $58.99 | $59.33 | $59.33 | 137,583 |
| 2024-10-21 | $60.83 | $61.22 | $59.44 | $60.30 | $60.30 | 266,958 |
| 2024-10-18 | $61.28 | $61.38 | $59.99 | $61.25 | $61.25 | 340,419 |
| 2024-10-17 | $61.78 | $62.22 | $60.58 | $61.09 | $61.09 | 293,522 |
| 2024-10-16 | $61.21 | $62.52 | $59.60 | $62.18 | $62.18 | 613,441 |
| 2024-10-15 | $60.90 | $61.40 | $59.61 | $60.39 | $60.39 | 401,326 |
| 2024-10-14 | $59.38 | $61.52 | $58.71 | $60.50 | $60.50 | 369,159 |
| 2024-10-11 | $57.65 | $59.88 | $56.95 | $59.78 | $59.78 | 224,704 |
| 2024-10-10 | $57.27 | $58.05 | $56.79 | $57.79 | $57.79 | 266,927 |
| 2024-10-09 | $59.67 | $59.67 | $57.87 | $57.97 | $57.97 | 145,884 |
| 2024-10-08 | $60.00 | $61.00 | $59.56 | $59.67 | $59.67 | 166,230 |
| 2024-10-07 | $61.09 | $61.55 | $58.66 | $60.12 | $60.12 | 219,928 |
| 2024-10-04 | $60.21 | $61.33 | $59.50 | $60.90 | $60.90 | 282,542 |
| 2024-10-03 | $61.09 | $61.09 | $59.40 | $59.90 | $59.90 | 238,795 |
| 2024-10-02 | $59.37 | $61.68 | $58.69 | $61.31 | $61.31 | 457,525 |
| 2024-10-01 | $58.27 | $59.92 | $57.25 | $59.79 | $59.79 | 504,728 |
| 2024-09-30 | $56.38 | $58.40 | $55.53 | $58.07 | $58.07 | 343,969 |
| 2024-09-27 | $57.31 | $58.19 | $55.93 | $56.45 | $56.45 | 290,997 |
| 2024-09-26 | $56.94 | $59.06 | $56.34 | $56.88 | $56.88 | 313,863 |
| 2024-09-25 | $55.66 | $57.49 | $55.06 | $56.45 | $56.45 | 338,353 |
| 2024-09-24 | $54.76 | $55.79 | $53.65 | $55.59 | $55.59 | 303,059 |
| 2024-09-23 | $58.15 | $58.31 | $54.11 | $54.54 | $54.54 | 680,959 |
| 2024-09-20 | $57.28 | $57.77 | $55.79 | $55.80 | $55.80 | 846,977 |
| 2024-09-19 | $57.21 | $58.28 | $56.30 | $57.32 | $57.32 | 393,952 |
| 2024-09-18 | $55.04 | $57.08 | $54.44 | $55.71 | $55.71 | 229,813 |
| 2024-09-17 | $55.68 | $55.72 | $54.60 | $55.04 | $55.04 | 464,867 |
| 2024-09-16 | $57.09 | $57.77 | $55.21 | $55.62 | $55.62 | 280,255 |
| 2024-09-13 | $56.94 | $58.36 | $55.89 | $56.98 | $56.98 | 356,642 |
| 2024-09-12 | $54.50 | $56.48 | $54.07 | $56.40 | $56.40 | 429,141 |
| 2024-09-11 | $54.59 | $55.20 | $53.60 | $54.75 | $54.75 | 443,565 |
| 2024-09-10 | $54.08 | $55.25 | $53.45 | $54.69 | $54.69 | 271,245 |
| 2024-09-09 | $52.54 | $55.25 | $52.54 | $53.88 | $53.88 | 344,624 |
| 2024-09-06 | $53.83 | $54.82 | $51.81 | $52.51 | $52.51 | 402,859 |
| 2024-09-05 | $52.68 | $55.01 | $51.73 | $53.68 | $53.68 | 470,107 |
| 2024-09-04 | $47.70 | $54.62 | $47.70 | $52.93 | $52.93 | 772,690 |
| 2024-09-03 | $45.48 | $51.37 | $45.48 | $47.79 | $47.79 | 379,406 |
| 2024-08-30 | $45.41 | $46.65 | $44.93 | $45.35 | $45.35 | 197,172 |
| 2024-08-29 | $45.41 | $46.24 | $44.85 | $45.31 | $45.31 | 93,828 |
| 2024-08-28 | $45.37 | $46.04 | $44.59 | $45.06 | $45.06 | 79,913 |
| 2024-08-27 | $45.38 | $45.62 | $44.62 | $45.37 | $45.37 | 105,247 |
| 2024-08-26 | $45.89 | $46.48 | $45.15 | $45.41 | $45.41 | 175,076 |
| 2024-08-23 | $44.87 | $45.84 | $44.45 | $45.51 | $45.51 | 580,915 |
| 2024-08-22 | $47.05 | $47.05 | $44.66 | $44.74 | $44.74 | 393,052 |
| 2024-08-21 | $47.67 | $48.64 | $46.21 | $46.94 | $46.94 | 302,863 |
| 2024-08-20 | $47.39 | $47.99 | $46.24 | $47.34 | $47.34 | 158,554 |
| 2024-08-19 | $45.53 | $47.64 | $45.53 | $47.34 | $47.34 | 273,974 |
| 2024-08-16 | $45.70 | $46.27 | $45.00 | $45.54 | $45.54 | 265,099 |
| 2024-08-15 | $44.60 | $46.72 | $44.31 | $46.04 | $46.04 | 324,289 |
| 2024-08-14 | $44.73 | $44.78 | $42.92 | $43.37 | $43.37 | 522,684 |
| 2024-08-13 | $45.00 | $45.73 | $44.00 | $44.62 | $44.62 | 628,602 |
| 2024-08-12 | $45.38 | $46.42 | $44.38 | $44.84 | $44.84 | 122,104 |
| 2024-08-09 | $44.61 | $47.00 | $44.61 | $45.38 | $45.38 | 156,072 |
| 2024-08-08 | $44.81 | $45.10 | $42.83 | $44.41 | $44.41 | 297,106 |
| 2024-08-07 | $49.29 | $49.29 | $45.15 | $45.40 | $45.40 | 222,644 |
| 2024-08-06 | $47.40 | $49.82 | $46.66 | $48.76 | $48.76 | 204,550 |
| 2024-08-05 | $44.95 | $48.74 | $44.95 | $47.21 | $47.21 | 335,489 |
| 2024-08-02 | $47.71 | $49.31 | $47.62 | $49.15 | $49.15 | 282,664 |
| 2024-08-01 | $49.74 | $51.56 | $48.95 | $50.36 | $50.36 | 343,652 |
| 2024-07-31 | $51.90 | $51.99 | $50.04 | $50.16 | $50.16 | 211,967 |
| 2024-07-30 | $52.60 | $52.66 | $51.28 | $51.37 | $51.37 | 207,598 |
| 2024-07-29 | $52.26 | $52.53 | $50.56 | $52.03 | $52.03 | 518,450 |
| 2024-07-26 | $51.45 | $52.78 | $50.07 | $52.32 | $52.32 | 906,450 |
| 2024-07-25 | $50.05 | $51.73 | $49.55 | $50.29 | $50.29 | 212,496 |
| 2024-07-24 | $50.30 | $51.26 | $48.97 | $49.57 | $49.57 | 187,714 |
| 2024-07-23 | $48.19 | $51.29 | $47.98 | $50.82 | $50.82 | 393,230 |
| 2024-07-22 | $48.77 | $49.11 | $47.25 | $48.57 | $48.57 | 322,151 |
| 2024-07-19 | $48.26 | $48.65 | $46.62 | $48.38 | $48.38 | 185,436 |
| 2024-07-18 | $49.61 | $49.94 | $46.35 | $48.02 | $48.02 | 283,839 |
| 2024-07-17 | $51.12 | $52.11 | $48.73 | $49.73 | $49.73 | 437,901 |
| 2024-07-16 | $52.40 | $53.69 | $51.61 | $52.17 | $52.17 | 522,752 |
| 2024-07-15 | $48.04 | $51.13 | $47.50 | $51.03 | $51.03 | 710,841 |
| 2024-07-12 | $46.86 | $47.84 | $46.50 | $47.44 | $47.44 | 460,000 |
| 2024-07-11 | $44.33 | $46.97 | $43.19 | $45.97 | $45.97 | 276,672 |
| 2024-07-10 | $42.87 | $43.09 | $41.96 | $42.99 | $42.99 | 215,268 |
| 2024-07-09 | $41.77 | $42.87 | $40.93 | $42.74 | $42.74 | 486,192 |
| 2024-07-08 | $42.88 | $43.27 | $41.66 | $41.68 | $41.68 | 321,286 |
| 2024-07-05 | $41.93 | $42.29 | $41.10 | $42.21 | $42.21 | 247,271 |
| 2024-07-03 | $43.04 | $43.12 | $42.05 | $42.17 | $42.17 | 104,644 |
| 2024-07-02 | $43.46 | $43.81 | $42.39 | $42.81 | $42.81 | 339,691 |
| 2024-07-01 | $45.30 | $45.80 | $43.66 | $43.77 | $43.77 | 410,729 |
| 2024-06-28 | $45.10 | $46.32 | $44.22 | $45.70 | $45.70 | 1,192,703 |
| 2024-06-27 | $45.74 | $45.74 | $44.78 | $45.07 | $45.07 | 257,898 |
| 2024-06-26 | $45.61 | $45.85 | $44.81 | $45.55 | $45.55 | 255,250 |
| 2024-06-25 | $47.20 | $47.20 | $45.12 | $45.65 | $45.65 | 315,783 |
| 2024-06-24 | $46.40 | $46.95 | $45.78 | $46.48 | $46.48 | 246,925 |
| 2024-06-21 | $45.64 | $46.69 | $45.22 | $46.44 | $46.44 | 963,864 |
| 2024-06-20 | $44.18 | $46.68 | $43.30 | $45.41 | $45.41 | 496,970 |
| 2024-06-18 | $43.57 | $45.39 | $43.40 | $44.65 | $44.65 | 573,211 |
| 2024-06-17 | $49.30 | $49.37 | $43.57 | $44.58 | $44.58 | 742,097 |
| 2024-06-14 | $48.89 | $49.51 | $47.29 | $49.36 | $49.36 | 280,346 |
| 2024-06-13 | $48.80 | $50.21 | $48.18 | $49.50 | $49.50 | 384,073 |
| 2024-06-12 | $48.98 | $49.70 | $48.45 | $48.98 | $48.98 | 269,169 |
| 2024-06-11 | $48.41 | $48.93 | $47.38 | $47.87 | $47.87 | 583,642 |
| 2024-06-10 | $47.96 | $49.60 | $46.78 | $48.86 | $48.86 | 483,866 |
| 2024-06-07 | $48.01 | $49.58 | $47.94 | $48.69 | $48.69 | 239,927 |
| 2024-06-06 | $49.45 | $49.45 | $47.88 | $48.69 | $48.69 | 147,521 |
| 2024-06-05 | $49.39 | $50.17 | $48.86 | $49.45 | $49.45 | 297,849 |
| 2024-06-04 | $48.67 | $51.36 | $46.77 | $49.53 | $49.53 | 273,513 |
| 2024-06-03 | $47.59 | $50.19 | $46.80 | $48.67 | $48.67 | 276,676 |
| 2024-05-31 | $46.68 | $47.14 | $45.34 | $46.87 | $46.87 | 405,420 |
| 2024-05-30 | $47.16 | $47.60 | $45.89 | $46.31 | $46.31 | 237,257 |
| 2024-05-29 | $47.35 | $48.04 | $46.20 | $46.72 | $46.72 | 271,812 |
| 2024-05-28 | $49.01 | $49.27 | $47.35 | $48.75 | $48.75 | 249,730 |
| 2024-05-24 | $49.47 | $49.71 | $48.09 | $48.48 | $48.48 | 140,361 |
| 2024-05-23 | $51.16 | $51.16 | $48.26 | $49.16 | $49.16 | 267,684 |
| 2024-05-22 | $50.65 | $51.58 | $50.03 | $51.11 | $51.11 | 166,620 |
| 2024-05-21 | $52.22 | $52.69 | $50.07 | $50.43 | $50.43 | 271,195 |
| 2024-05-20 | $52.70 | $52.95 | $51.39 | $52.37 | $52.37 | 239,672 |
| 2024-05-17 | $54.36 | $54.36 | $51.79 | $52.28 | $52.28 | 326,117 |
| 2024-05-16 | $54.64 | $54.75 | $52.83 | $53.99 | $53.99 | 195,013 |
| 2024-05-15 | $53.89 | $54.88 | $53.24 | $54.40 | $54.40 | 198,985 |
| 2024-05-14 | $54.78 | $55.53 | $52.50 | $52.80 | $52.80 | 248,265 |
| 2024-05-13 | $54.87 | $55.03 | $53.20 | $54.00 | $54.00 | 226,067 |
| 2024-05-10 | $58.06 | $58.43 | $53.59 | $54.27 | $54.27 | 379,030 |
| 2024-05-09 | $59.70 | $60.36 | $57.39 | $57.60 | $57.60 | 195,639 |
| 2024-05-08 | $56.56 | $59.75 | $56.56 | $58.24 | $58.24 | 230,061 |
| 2024-05-07 | $61.18 | $61.18 | $57.32 | $58.68 | $58.68 | 212,852 |
| 2024-05-06 | $60.32 | $61.96 | $59.80 | $60.26 | $60.26 | 250,843 |
| 2024-05-03 | $57.32 | $62.19 | $57.32 | $60.57 | $60.57 | 572,094 |
| 2024-05-02 | $58.34 | $58.50 | $56.69 | $57.10 | $57.10 | 344,947 |
| 2024-05-01 | $56.66 | $58.98 | $55.83 | $57.72 | $57.72 | 468,530 |
| 2024-04-30 | $57.66 | $59.67 | $56.22 | $56.39 | $56.39 | 202,915 |
| 2024-04-29 | $58.39 | $59.28 | $57.49 | $58.62 | $58.62 | 211,127 |
| 2024-04-26 | $54.68 | $58.45 | $53.69 | $57.86 | $57.86 | 291,970 |
| 2024-04-25 | $55.05 | $55.05 | $53.24 | $54.19 | $54.19 | 261,556 |
| 2024-04-24 | $55.56 | $57.60 | $55.21 | $56.24 | $56.24 | 311,717 |
| 2024-04-23 | $56.15 | $58.69 | $54.93 | $55.19 | $55.19 | 478,427 |
| 2024-04-22 | $58.84 | $59.60 | $55.54 | $55.78 | $55.78 | 275,096 |
| 2024-04-19 | $58.54 | $59.90 | $56.15 | $58.28 | $58.28 | 348,567 |
| 2024-04-18 | $59.30 | $61.33 | $58.15 | $58.95 | $58.95 | 296,534 |
| 2024-04-17 | $58.56 | $59.50 | $56.53 | $59.27 | $59.27 | 397,880 |
| 2024-04-16 | $57.22 | $58.94 | $56.59 | $58.00 | $58.00 | 196,607 |
| 2024-04-15 | $58.90 | $59.87 | $57.26 | $57.68 | $57.68 | 209,820 |
| 2024-04-12 | $61.78 | $62.00 | $58.08 | $58.61 | $58.61 | 331,782 |
| 2024-04-11 | $61.55 | $62.69 | $61.06 | $61.90 | $61.90 | 221,968 |
| 2024-04-10 | $61.29 | $63.11 | $60.39 | $60.83 | $60.83 | 273,036 |
| 2024-04-09 | $63.41 | $64.83 | $61.93 | $63.81 | $63.81 | 212,511 |
| 2024-04-08 | $63.29 | $63.76 | $60.89 | $63.19 | $63.19 | 218,028 |
| 2024-04-05 | $61.63 | $63.70 | $60.05 | $62.66 | $62.66 | 166,938 |
| 2024-04-04 | $64.19 | $65.57 | $61.25 | $61.71 | $61.71 | 223,787 |
| 2024-04-03 | $63.46 | $65.57 | $63.28 | $63.98 | $63.98 | 196,991 |
| 2024-04-02 | $65.15 | $65.67 | $63.11 | $64.02 | $64.02 | 294,234 |
| 2024-04-01 | $66.11 | $67.30 | $64.86 | $66.89 | $66.89 | 215,950 |
| 2024-03-28 | $65.37 | $67.01 | $63.59 | $66.20 | $66.20 | 402,986 |
| 2024-03-27 | $59.20 | $65.86 | $59.14 | $64.66 | $64.66 | 490,365 |
| 2024-03-26 | $67.27 | $67.49 | $65.22 | $66.11 | $66.11 | 283,582 |
| 2024-03-25 | $65.52 | $67.42 | $65.52 | $66.26 | $66.26 | 319,175 |
| 2024-03-22 | $69.26 | $69.26 | $65.36 | $65.87 | $65.87 | 260,152 |
| 2024-03-21 | $67.65 | $69.89 | $66.85 | $69.02 | $69.02 | 399,787 |
| 2024-03-20 | $64.03 | $67.00 | $63.24 | $66.87 | $66.87 | 250,552 |
| 2024-03-19 | $63.58 | $65.06 | $62.79 | $64.20 | $64.20 | 261,107 |
| 2024-03-18 | $66.93 | $67.12 | $63.62 | $63.86 | $63.86 | 389,776 |
| 2024-03-15 | $64.24 | $68.30 | $64.24 | $67.35 | $67.35 | 1,683,247 |
| 2024-03-14 | $67.02 | $67.25 | $63.64 | $64.83 | $64.83 | 310,637 |
| 2024-03-13 | $67.68 | $69.63 | $66.80 | $67.66 | $67.66 | 252,141 |
| 2024-03-12 | $66.36 | $69.69 | $65.78 | $67.55 | $67.55 | 335,141 |
| 2024-03-11 | $69.90 | $70.58 | $65.75 | $66.31 | $66.31 | 335,438 |
| 2024-03-08 | $69.68 | $71.29 | $69.14 | $70.48 | $70.48 | 403,081 |
| 2024-03-07 | $66.68 | $70.16 | $66.41 | $69.72 | $69.72 | 454,328 |
| 2024-03-06 | $67.34 | $68.00 | $64.95 | $65.94 | $65.94 | 593,241 |
| 2024-03-05 | $66.68 | $69.36 | $64.42 | $66.84 | $66.84 | 469,289 |
| 2024-03-04 | $70.00 | $70.00 | $67.48 | $69.01 | $69.01 | 230,208 |
| 2024-03-01 | $67.73 | $71.00 | $67.73 | $68.85 | $68.85 | 347,782 |
| 2024-02-29 | $72.04 | $73.00 | $66.56 | $67.50 | $67.50 | 459,488 |
| 2024-02-28 | $69.71 | $70.69 | $67.63 | $68.07 | $68.07 | 277,931 |
| 2024-02-27 | $66.99 | $70.67 | $66.84 | $70.00 | $70.00 | 530,961 |
| 2024-02-26 | $63.41 | $66.98 | $63.41 | $66.08 | $66.08 | 401,970 |
| 2024-02-23 | $60.95 | $64.73 | $60.10 | $63.61 | $63.61 | 582,710 |
| 2024-02-22 | $59.56 | $62.61 | $59.13 | $60.99 | $60.99 | 231,058 |
| 2024-02-21 | $61.38 | $62.37 | $59.42 | $59.72 | $59.72 | 285,717 |
| 2024-02-20 | $59.19 | $61.31 | $59.19 | $60.77 | $60.77 | 384,892 |
| 2024-02-16 | $58.73 | $61.09 | $56.22 | $59.49 | $59.49 | 216,937 |
| 2024-02-15 | $59.46 | $60.94 | $58.27 | $58.87 | $58.87 | 263,451 |
| 2024-02-14 | $57.00 | $59.34 | $55.47 | $59.10 | $59.10 | 413,576 |
| 2024-02-13 | $55.55 | $57.17 | $54.21 | $56.18 | $56.18 | 313,505 |
| 2024-02-12 | $53.50 | $57.41 | $53.50 | $57.35 | $57.35 | 581,131 |
| 2024-02-09 | $51.63 | $54.31 | $51.63 | $53.59 | $53.59 | 329,695 |
| 2024-02-08 | $51.54 | $57.24 | $50.10 | $51.30 | $51.30 | 323,098 |
| 2024-02-07 | $52.10 | $53.00 | $50.90 | $51.41 | $51.41 | 412,048 |
| 2024-02-06 | $53.70 | $54.49 | $51.57 | $52.27 | $52.27 | 678,741 |
| 2024-02-05 | $52.66 | $53.88 | $52.02 | $53.59 | $53.59 | 574,976 |
| 2024-02-02 | $56.34 | $57.06 | $52.15 | $53.02 | $53.02 | 452,224 |
| 2024-02-01 | $56.13 | $58.00 | $55.37 | $57.22 | $57.22 | 422,674 |
| 2024-01-31 | $56.30 | $57.98 | $55.22 | $55.36 | $55.36 | 463,268 |
| 2024-01-30 | $57.94 | $58.04 | $54.95 | $56.34 | $56.34 | 446,493 |
| 2024-01-29 | $57.38 | $58.50 | $56.40 | $58.35 | $58.35 | 387,953 |
| 2024-01-26 | $56.81 | $58.10 | $55.84 | $57.26 | $57.26 | 214,561 |
| 2024-01-25 | $58.38 | $58.62 | $55.10 | $56.29 | $56.29 | 267,976 |
| 2024-01-24 | $56.28 | $58.22 | $55.53 | $56.46 | $56.46 | 627,587 |
| 2024-01-23 | $55.04 | $56.39 | $53.54 | $55.71 | $55.71 | 363,245 |
| 2024-01-22 | $53.07 | $55.00 | $52.14 | $54.78 | $54.78 | 583,662 |
| 2024-01-19 | $52.32 | $53.72 | $51.20 | $52.95 | $52.95 | 282,562 |
| 2024-01-18 | $53.00 | $53.00 | $48.46 | $51.86 | $51.86 | 260,854 |
| 2024-01-17 | $52.05 | $53.80 | $48.81 | $52.87 | $52.87 | 318,984 |
| 2024-01-16 | $51.51 | $53.88 | $50.84 | $53.17 | $53.17 | 502,468 |
| 2024-01-12 | $51.79 | $53.41 | $51.33 | $52.16 | $52.16 | 339,028 |
| 2024-01-11 | $49.36 | $51.77 | $48.82 | $51.40 | $51.40 | 618,292 |
| 2024-01-10 | $51.52 | $53.03 | $49.57 | $50.24 | $50.24 | 655,457 |
| 2024-01-09 | $51.10 | $52.86 | $50.74 | $51.49 | $51.49 | 928,120 |
| 2024-01-08 | $47.69 | $51.40 | $46.07 | $51.23 | $51.23 | 728,959 |
| 2024-01-05 | $48.39 | $49.17 | $45.88 | $48.19 | $48.19 | 722,064 |
| 2024-01-04 | $45.29 | $49.58 | $44.91 | $48.88 | $48.88 | 1,889,296 |
| 2024-01-03 | $42.94 | $43.98 | $40.88 | $41.26 | $41.26 | 335,748 |
| 2024-01-02 | $39.01 | $44.38 | $39.00 | $43.13 | $43.13 | 520,585 |
| 2023-12-29 | $41.04 | $41.44 | $39.71 | $39.76 | $39.76 | 177,629 |
| 2023-12-28 | $40.28 | $41.50 | $40.22 | $41.05 | $41.05 | 208,552 |
| 2023-12-27 | $40.27 | $41.93 | $39.88 | $40.45 | $40.45 | 307,238 |
| 2023-12-26 | $38.62 | $40.43 | $37.72 | $40.24 | $40.24 | 770,460 |
| 2023-12-22 | $36.84 | $38.98 | $36.72 | $38.21 | $38.21 | 337,015 |
| 2023-12-21 | $34.30 | $36.54 | $34.30 | $36.34 | $36.34 | 323,573 |
| 2023-12-20 | $34.34 | $35.96 | $33.71 | $33.78 | $33.78 | 446,217 |
| 2023-12-19 | $33.23 | $35.13 | $32.39 | $34.56 | $34.56 | 418,808 |
| 2023-12-18 | $32.42 | $33.48 | $32.10 | $32.85 | $32.85 | 301,964 |
| 2023-12-15 | $34.00 | $34.63 | $32.07 | $32.52 | $32.52 | 544,606 |
| 2023-12-14 | $30.83 | $34.07 | $30.34 | $33.75 | $33.75 | 986,556 |
| 2023-12-13 | $29.84 | $30.44 | $28.47 | $30.31 | $30.31 | 295,958 |
| 2023-12-12 | $28.43 | $30.17 | $27.31 | $29.66 | $29.66 | 564,631 |
| 2023-12-11 | $34.15 | $34.15 | $27.91 | $28.33 | $28.33 | 1,559,856 |
| 2023-12-08 | $35.89 | $36.85 | $34.97 | $35.65 | $35.65 | 325,560 |
| 2023-12-07 | $33.45 | $35.64 | $33.29 | $35.51 | $35.51 | 379,035 |
| 2023-12-06 | $32.71 | $34.34 | $32.71 | $33.47 | $33.47 | 182,198 |
| 2023-12-05 | $31.47 | $32.48 | $31.08 | $32.42 | $32.42 | 311,011 |
| 2023-12-04 | $30.49 | $32.26 | $30.49 | $31.83 | $31.83 | 145,752 |
| 2023-12-01 | $30.33 | $31.97 | $29.89 | $30.64 | $30.64 | 315,974 |
| 2023-11-30 | $30.86 | $31.40 | $29.96 | $30.34 | $30.34 | 295,942 |
| 2023-11-29 | $29.80 | $31.26 | $29.49 | $30.41 | $30.41 | 377,459 |
| 2023-11-28 | $29.99 | $30.37 | $29.54 | $29.60 | $29.60 | 363,239 |
| 2023-11-27 | $30.77 | $30.86 | $29.32 | $30.17 | $30.17 | 217,387 |
| 2023-11-24 | $30.36 | $30.97 | $30.15 | $30.77 | $30.77 | 67,623 |
| 2023-11-22 | $31.28 | $31.44 | $30.06 | $30.36 | $30.36 | 101,053 |
| 2023-11-21 | $29.73 | $31.00 | $29.37 | $30.84 | $30.84 | 151,203 |
| 2023-11-20 | $30.36 | $31.50 | $29.80 | $30.00 | $30.00 | 215,352 |
| 2023-11-17 | $31.38 | $31.75 | $29.94 | $30.28 | $30.28 | 301,752 |
| 2023-11-16 | $31.84 | $32.35 | $30.73 | $31.48 | $31.48 | 291,911 |
| 2023-11-15 | $31.62 | $33.22 | $31.00 | $31.86 | $31.86 | 224,616 |
| 2023-11-14 | $31.21 | $32.33 | $31.09 | $31.69 | $31.69 | 316,532 |
| 2023-11-13 | $29.44 | $30.41 | $28.15 | $29.99 | $29.99 | 281,189 |
| 2023-11-10 | $29.53 | $29.92 | $28.80 | $29.57 | $29.57 | 375,039 |
| 2023-11-09 | $31.34 | $31.61 | $29.36 | $29.47 | $29.47 | 339,733 |
| 2023-11-08 | $32.10 | $32.10 | $30.15 | $31.04 | $31.04 | 607,253 |
| 2023-11-07 | $31.61 | $32.19 | $30.38 | $31.85 | $31.85 | 394,904 |
| 2023-11-06 | $32.67 | $34.25 | $31.64 | $31.69 | $31.69 | 237,739 |
| 2023-11-03 | $29.08 | $32.16 | $28.90 | $31.94 | $31.94 | 237,855 |
| 2023-11-02 | $29.39 | $29.64 | $28.33 | $28.67 | $28.67 | 202,879 |
| 2023-11-01 | $28.79 | $29.66 | $28.30 | $28.59 | $28.59 | 430,562 |
| 2023-10-31 | $27.75 | $28.69 | $27.70 | $28.54 | $28.54 | 206,735 |
| 2023-10-30 | $28.01 | $28.87 | $27.75 | $28.02 | $28.02 | 335,246 |
| 2023-10-27 | $28.35 | $29.23 | $27.54 | $27.66 | $27.66 | 263,337 |
| 2023-10-26 | $27.25 | $28.45 | $27.02 | $28.17 | $28.17 | 130,918 |
| 2023-10-25 | $28.27 | $28.60 | $27.08 | $27.12 | $27.12 | 205,096 |
| 2023-10-24 | $28.63 | $29.60 | $28.41 | $28.60 | $28.60 | 291,387 |
| 2023-10-23 | $28.20 | $28.88 | $27.50 | $28.50 | $28.50 | 169,469 |
| 2023-10-20 | $27.98 | $29.04 | $27.71 | $28.34 | $28.34 | 121,740 |
| 2023-10-19 | $28.70 | $28.85 | $27.84 | $27.94 | $27.94 | 114,069 |
| 2023-10-18 | $29.92 | $29.92 | $28.70 | $28.72 | $28.72 | 130,932 |
| 2023-10-17 | $28.73 | $30.69 | $28.20 | $29.93 | $29.93 | 191,930 |
| 2023-10-16 | $28.17 | $29.04 | $27.59 | $28.85 | $28.85 | 130,831 |
| 2023-10-13 | $28.29 | $28.34 | $27.61 | $28.11 | $28.11 | 140,182 |
| 2023-10-12 | $29.43 | $29.50 | $27.71 | $28.27 | $28.27 | 309,576 |
| 2023-10-11 | $30.40 | $30.95 | $29.34 | $29.53 | $29.53 | 198,385 |
| 2023-10-10 | $30.42 | $31.34 | $30.27 | $30.37 | $30.37 | 269,432 |
| 2023-10-09 | $30.88 | $30.97 | $29.78 | $30.52 | $30.52 | 163,268 |
| 2023-10-06 | $32.61 | $32.68 | $30.71 | $30.97 | $30.97 | 182,228 |
| 2023-10-05 | $30.86 | $33.19 | $30.82 | $32.84 | $32.84 | 576,006 |
| 2023-10-04 | $30.79 | $31.06 | $30.23 | $30.85 | $30.85 | 102,147 |
| 2023-10-03 | $30.77 | $31.35 | $30.24 | $30.85 | $30.85 | 144,334 |
| 2023-10-02 | $31.88 | $33.08 | $30.57 | $30.82 | $30.82 | 294,439 |
| 2023-09-29 | $32.79 | $33.86 | $31.77 | $31.88 | $31.88 | 266,302 |
| 2023-09-28 | $31.92 | $32.72 | $31.20 | $32.64 | $32.64 | 126,513 |
| 2023-09-27 | $32.41 | $33.25 | $31.87 | $32.04 | $32.04 | 170,422 |
| 2023-09-26 | $31.55 | $32.86 | $31.17 | $32.12 | $32.12 | 331,585 |
| 2023-09-25 | $32.71 | $32.80 | $31.53 | $31.57 | $31.57 | 158,550 |
| 2023-09-22 | $33.01 | $33.93 | $32.32 | $32.85 | $32.85 | 104,041 |
| 2023-09-21 | $33.02 | $33.52 | $32.54 | $33.01 | $33.01 | 125,430 |
| 2023-09-20 | $35.11 | $35.16 | $33.40 | $33.47 | $33.47 | 146,882 |
| 2023-09-19 | $35.58 | $36.16 | $34.83 | $35.15 | $35.15 | 460,570 |
| 2023-09-18 | $36.17 | $36.35 | $34.98 | $35.52 | $35.52 | 213,375 |
| 2023-09-15 | $35.21 | $36.57 | $34.99 | $36.36 | $36.36 | 812,260 |
| 2023-09-14 | $35.53 | $35.58 | $34.74 | $35.15 | $35.15 | 212,026 |
| 2023-09-13 | $36.56 | $37.78 | $34.94 | $35.34 | $35.34 | 187,981 |
| 2023-09-12 | $36.56 | $37.47 | $36.38 | $36.60 | $36.60 | 198,142 |
| 2023-09-11 | $36.09 | $37.02 | $35.08 | $36.51 | $36.51 | 180,755 |
| 2023-09-08 | $35.68 | $36.22 | $35.04 | $36.04 | $36.04 | 116,856 |
| 2023-09-07 | $35.79 | $36.29 | $35.23 | $35.75 | $35.75 | 176,761 |
| 2023-09-06 | $35.59 | $36.34 | $35.37 | $35.84 | $35.84 | 157,392 |
| 2023-09-05 | $36.12 | $36.52 | $34.93 | $35.42 | $35.42 | 202,057 |
| 2023-09-01 | $35.23 | $36.28 | $35.09 | $36.24 | $36.24 | 145,838 |
| 2023-08-31 | $35.50 | $35.85 | $34.88 | $35.11 | $35.11 | 198,496 |
| 2023-08-30 | $35.12 | $36.05 | $34.68 | $35.58 | $35.58 | 118,636 |
| 2023-08-29 | $35.47 | $36.12 | $34.07 | $35.11 | $35.11 | 154,867 |
| 2023-08-28 | $36.26 | $36.60 | $35.44 | $35.61 | $35.61 | 111,473 |
| 2023-08-25 | $35.58 | $36.71 | $35.30 | $36.23 | $36.23 | 114,896 |
| 2023-08-24 | $35.91 | $36.01 | $35.32 | $35.55 | $35.55 | 117,496 |
| 2023-08-23 | $36.84 | $37.35 | $34.68 | $36.01 | $36.01 | 244,668 |
| 2023-08-22 | $35.88 | $37.05 | $35.00 | $36.78 | $36.78 | 215,297 |
| 2023-08-21 | $34.13 | $36.73 | $33.68 | $35.62 | $35.62 | 152,343 |
| 2023-08-18 | $33.16 | $34.31 | $33.10 | $34.20 | $34.20 | 164,105 |
| 2023-08-17 | $33.36 | $33.99 | $33.09 | $33.55 | $33.55 | 156,609 |
| 2023-08-16 | $34.58 | $35.09 | $33.27 | $33.30 | $33.30 | 179,886 |
| 2023-08-15 | $35.26 | $35.88 | $34.44 | $34.76 | $34.76 | 119,968 |
| 2023-08-14 | $35.60 | $35.68 | $34.70 | $35.36 | $35.36 | 130,603 |
| 2023-08-11 | $36.36 | $36.72 | $35.71 | $35.83 | $35.83 | 187,677 |
| 2023-08-10 | $36.55 | $37.79 | $36.07 | $36.65 | $36.65 | 110,740 |
| 2023-08-09 | $36.91 | $37.19 | $35.58 | $36.36 | $36.36 | 155,389 |
| 2023-08-08 | $40.01 | $40.97 | $36.46 | $36.90 | $36.90 | 230,274 |
| 2023-08-07 | $41.95 | $41.95 | $39.14 | $40.42 | $40.42 | 175,522 |
| 2023-08-04 | $40.62 | $41.67 | $40.01 | $41.13 | $41.13 | 107,823 |
| 2023-08-03 | $39.57 | $41.01 | $39.57 | $40.26 | $40.26 | 114,664 |
| 2023-08-02 | $40.55 | $40.73 | $39.70 | $39.99 | $39.99 | 93,576 |
| 2023-08-01 | $41.68 | $41.68 | $40.37 | $41.11 | $41.11 | 89,557 |
| 2023-07-31 | $42.90 | $43.10 | $40.87 | $41.88 | $41.88 | 131,448 |
| 2023-07-28 | $39.51 | $42.38 | $39.51 | $41.97 | $41.97 | 369,335 |
| 2023-07-27 | $43.02 | $43.02 | $39.10 | $39.26 | $39.26 | 657,627 |
| 2023-07-26 | $44.13 | $44.95 | $42.48 | $42.68 | $42.68 | 123,612 |
| 2023-07-25 | $42.81 | $43.33 | $42.51 | $42.97 | $42.97 | 73,875 |
| 2023-07-24 | $43.16 | $43.16 | $41.94 | $43.01 | $43.01 | 126,014 |
| 2023-07-21 | $43.01 | $43.15 | $42.04 | $43.02 | $43.02 | 132,841 |
| 2023-07-20 | $43.01 | $43.80 | $42.39 | $42.74 | $42.74 | 140,125 |
| 2023-07-19 | $41.83 | $43.50 | $41.61 | $43.02 | $43.02 | 164,860 |
| 2023-07-18 | $41.90 | $42.35 | $40.93 | $41.73 | $41.73 | 100,500 |
| 2023-07-17 | $40.84 | $43.54 | $40.84 | $42.00 | $42.00 | 189,230 |
| 2023-07-14 | $40.21 | $40.72 | $39.16 | $40.65 | $40.65 | 73,557 |
| 2023-07-13 | $40.30 | $41.22 | $40.00 | $40.28 | $40.28 | 76,184 |
| 2023-07-12 | $39.19 | $40.16 | $38.81 | $40.12 | $40.12 | 98,170 |
| 2023-07-11 | $39.49 | $40.04 | $38.80 | $38.86 | $38.86 | 84,908 |
| 2023-07-10 | $38.98 | $40.45 | $38.98 | $39.65 | $39.65 | 178,362 |
| 2023-07-07 | $39.05 | $39.36 | $38.41 | $38.96 | $38.96 | 125,980 |
| 2023-07-06 | $38.96 | $39.28 | $37.98 | $38.98 | $38.98 | 121,521 |
| 2023-07-05 | $39.70 | $40.24 | $39.24 | $39.36 | $39.36 | 99,422 |
| 2023-07-03 | $40.06 | $40.80 | $39.35 | $39.87 | $39.87 | 75,973 |
| 2023-06-30 | $40.06 | $40.92 | $39.04 | $40.18 | $40.18 | 285,433 |
| 2023-06-29 | $40.57 | $40.83 | $39.66 | $39.87 | $39.87 | 175,010 |
| 2023-06-28 | $40.40 | $40.91 | $40.07 | $40.74 | $40.74 | 125,592 |
| 2023-06-27 | $40.52 | $40.93 | $39.69 | $40.42 | $40.42 | 122,545 |
| 2023-06-26 | $41.19 | $41.27 | $39.54 | $40.36 | $40.36 | 227,121 |
| 2023-06-23 | $41.10 | $42.87 | $40.63 | $41.48 | $41.48 | 902,471 |
| 2023-06-22 | $39.68 | $41.94 | $38.91 | $41.50 | $41.50 | 320,325 |
| 2023-06-21 | $39.36 | $39.99 | $38.57 | $39.69 | $39.69 | 242,223 |
| 2023-06-20 | $37.58 | $39.45 | $37.03 | $39.45 | $39.45 | 416,325 |
| 2023-06-16 | $39.46 | $40.30 | $37.66 | $37.79 | $37.79 | 532,598 |
| 2023-06-15 | $38.32 | $39.26 | $37.42 | $38.83 | $38.83 | 612,909 |
| 2023-06-14 | $40.22 | $41.15 | $38.46 | $38.59 | $38.59 | 320,942 |
| 2023-06-13 | $41.10 | $41.92 | $39.66 | $39.96 | $39.96 | 515,369 |
| 2023-06-12 | $44.27 | $44.27 | $40.78 | $40.99 | $40.99 | 308,499 |
| 2023-06-09 | $47.60 | $47.62 | $42.23 | $43.89 | $43.89 | 1,133,536 |
| 2023-06-08 | $47.98 | $49.21 | $47.11 | $48.96 | $48.96 | 156,948 |
| 2023-06-07 | $48.74 | $49.20 | $47.96 | $48.11 | $48.11 | 135,204 |
| 2023-06-06 | $49.58 | $50.48 | $48.43 | $48.79 | $48.79 | 133,110 |
| 2023-06-05 | $48.66 | $50.00 | $48.46 | $49.48 | $49.48 | 122,757 |
| 2023-06-02 | $48.28 | $49.22 | $47.11 | $49.17 | $49.17 | 98,287 |
| 2023-06-01 | $47.81 | $48.40 | $47.18 | $47.80 | $47.80 | 198,058 |
| 2023-05-31 | $48.62 | $51.06 | $47.43 | $47.86 | $47.86 | 276,497 |
| 2023-05-30 | $49.17 | $50.77 | $47.67 | $48.64 | $48.64 | 139,884 |
| 2023-05-26 | $50.00 | $51.02 | $48.98 | $49.15 | $49.15 | 160,343 |
| 2023-05-25 | $51.08 | $51.16 | $49.92 | $50.25 | $50.25 | 297,767 |
| 2023-05-24 | $50.44 | $51.15 | $49.34 | $51.01 | $51.01 | 269,996 |
| 2023-05-23 | $48.70 | $50.83 | $48.70 | $50.58 | $50.58 | 302,398 |
| 2023-05-22 | $49.09 | $50.21 | $48.64 | $48.92 | $48.92 | 117,512 |
| 2023-05-19 | $47.15 | $49.43 | $46.96 | $48.78 | $48.78 | 194,915 |
| 2023-05-18 | $45.95 | $46.75 | $44.03 | $46.72 | $46.72 | 191,262 |
| 2023-05-17 | $46.31 | $46.70 | $44.61 | $46.20 | $46.20 | 165,591 |
| 2023-05-16 | $46.15 | $47.30 | $45.54 | $46.35 | $46.35 | 232,797 |
| 2023-05-15 | $44.97 | $47.16 | $44.80 | $46.95 | $46.95 | 169,934 |
| 2023-05-12 | $45.15 | $45.74 | $43.98 | $44.96 | $44.96 | 135,163 |
| 2023-05-11 | $44.62 | $45.95 | $44.36 | $44.82 | $44.82 | 106,846 |
| 2023-05-10 | $44.89 | $45.44 | $44.48 | $45.02 | $45.02 | 176,787 |
| 2023-05-09 | $42.69 | $44.88 | $42.38 | $44.25 | $44.25 | 352,764 |
| 2023-05-08 | $43.83 | $44.33 | $42.19 | $43.10 | $43.10 | 142,142 |
| 2023-05-05 | $45.54 | $46.58 | $43.48 | $44.12 | $44.12 | 134,256 |
| 2023-05-04 | $44.97 | $46.24 | $43.08 | $45.52 | $45.52 | 143,528 |
| 2023-05-03 | $45.08 | $46.84 | $43.65 | $45.29 | $45.29 | 181,476 |
| 2023-05-02 | $45.86 | $46.73 | $43.66 | $44.97 | $44.97 | 216,007 |
| 2023-05-01 | $44.17 | $46.50 | $44.17 | $46.07 | $46.07 | 127,361 |
| 2023-04-28 | $43.73 | $45.23 | $42.34 | $44.36 | $44.36 | 85,973 |
| 2023-04-27 | $43.61 | $44.09 | $42.30 | $43.82 | $43.82 | 93,712 |
| 2023-04-26 | $43.69 | $44.44 | $42.66 | $43.49 | $43.49 | 69,690 |
| 2023-04-25 | $43.81 | $44.62 | $42.69 | $43.86 | $43.86 | 99,264 |
| 2023-04-24 | $44.90 | $45.32 | $43.28 | $44.18 | $44.18 | 64,791 |
| 2023-04-21 | $44.99 | $47.03 | $44.72 | $45.26 | $45.26 | 167,973 |
| 2023-04-20 | $42.52 | $45.36 | $42.23 | $45.12 | $45.12 | 252,579 |
| 2023-04-19 | $41.61 | $43.86 | $41.52 | $43.00 | $43.00 | 97,086 |
| 2023-04-18 | $41.13 | $41.87 | $40.22 | $41.75 | $41.75 | 97,438 |
| 2023-04-17 | $39.18 | $41.26 | $38.84 | $40.84 | $40.84 | 138,394 |
| 2023-04-14 | $39.35 | $40.04 | $38.53 | $38.79 | $38.79 | 257,488 |
| 2023-04-13 | $37.72 | $40.79 | $37.72 | $39.66 | $39.66 | 172,531 |
| 2023-04-12 | $37.85 | $38.64 | $37.11 | $37.26 | $37.26 | 107,090 |
| 2023-04-11 | $38.40 | $39.15 | $37.50 | $37.58 | $37.58 | 128,619 |
| 2023-04-10 | $39.91 | $40.04 | $37.70 | $38.40 | $38.40 | 201,845 |
| 2023-04-06 | $39.80 | $40.67 | $38.79 | $40.14 | $40.14 | 310,559 |
| 2023-04-05 | $41.76 | $42.35 | $39.58 | $39.79 | $39.79 | 235,526 |
| 2023-04-04 | $43.34 | $43.41 | $41.17 | $41.94 | $41.94 | 127,881 |
| 2023-04-03 | $42.99 | $44.05 | $42.01 | $43.08 | $43.08 | 123,740 |
| 2023-03-31 | $42.54 | $43.30 | $40.41 | $42.70 | $42.70 | 171,734 |
| 2023-03-30 | $43.78 | $43.95 | $40.78 | $42.13 | $42.13 | 186,710 |
| 2023-03-29 | $42.10 | $44.32 | $42.10 | $43.49 | $43.49 | 165,024 |
| 2023-03-28 | $41.54 | $44.54 | $39.98 | $41.56 | $41.56 | 97,588 |
| 2023-03-27 | $41.92 | $42.74 | $40.51 | $41.73 | $41.73 | 190,730 |
| 2023-03-24 | $41.64 | $42.27 | $40.06 | $41.44 | $41.44 | 269,299 |
| 2023-03-23 | $42.96 | $43.49 | $40.92 | $41.97 | $41.97 | 145,549 |
| 2023-03-22 | $43.81 | $45.37 | $42.27 | $42.32 | $42.32 | 150,010 |
| 2023-03-21 | $44.12 | $44.94 | $43.20 | $44.04 | $44.04 | 205,184 |
| 2023-03-20 | $42.82 | $43.39 | $41.86 | $43.37 | $43.37 | 101,763 |
| 2023-03-17 | $43.39 | $43.69 | $41.36 | $42.58 | $42.58 | 283,011 |
| 2023-03-16 | $42.89 | $44.20 | $41.52 | $43.61 | $43.61 | 120,040 |
| 2023-03-15 | $44.19 | $45.14 | $43.16 | $43.54 | $43.54 | 154,439 |
| 2023-03-14 | $45.74 | $48.21 | $44.71 | $45.14 | $45.14 | 278,373 |
| 2023-03-13 | $43.66 | $47.37 | $43.66 | $44.93 | $44.93 | 204,676 |
| 2023-03-10 | $48.13 | $48.24 | $42.29 | $44.27 | $44.27 | 742,383 |
| 2023-03-09 | $54.12 | $54.12 | $47.80 | $48.33 | $48.33 | 380,211 |
| 2023-03-08 | $50.85 | $54.03 | $50.00 | $53.75 | $53.75 | 967,574 |
| 2023-03-07 | $52.31 | $53.05 | $49.65 | $51.08 | $51.08 | 290,445 |
| 2023-03-06 | $58.63 | $59.13 | $51.82 | $52.20 | $52.20 | 828,342 |
| 2023-03-03 | $56.07 | $59.96 | $55.56 | $59.32 | $59.32 | 316,685 |
| 2023-03-02 | $54.59 | $56.57 | $54.59 | $55.75 | $55.75 | 134,708 |
| 2023-03-01 | $53.37 | $55.01 | $53.14 | $54.76 | $54.76 | 236,592 |
| 2023-02-28 | $53.18 | $54.50 | $52.58 | $53.22 | $53.22 | 269,895 |
| 2023-02-27 | $53.71 | $54.21 | $53.01 | $53.35 | $53.35 | 74,419 |
| 2023-02-24 | $53.33 | $53.57 | $52.64 | $53.20 | $53.20 | 83,489 |
| 2023-02-23 | $54.22 | $54.58 | $53.24 | $54.06 | $54.06 | 94,227 |
| 2023-02-22 | $53.87 | $54.21 | $52.98 | $54.02 | $54.02 | 94,641 |
| 2023-02-21 | $54.16 | $54.61 | $51.40 | $53.61 | $53.61 | 166,423 |
| 2023-02-17 | $54.65 | $55.58 | $54.16 | $54.99 | $54.99 | 104,179 |
| 2023-02-16 | $55.97 | $56.12 | $54.15 | $54.38 | $54.38 | 163,302 |
| 2023-02-15 | $56.33 | $56.81 | $55.18 | $56.74 | $56.74 | 368,406 |
| 2023-02-14 | $53.52 | $57.03 | $53.52 | $56.80 | $56.80 | 179,315 |
| 2023-02-13 | $53.61 | $53.81 | $52.42 | $53.02 | $53.02 | 124,947 |
| 2023-02-10 | $53.09 | $53.96 | $52.76 | $53.53 | $53.53 | 131,870 |
| 2023-02-09 | $54.16 | $55.36 | $52.87 | $53.21 | $53.21 | 158,948 |
| 2023-02-08 | $55.63 | $56.17 | $53.70 | $54.00 | $54.00 | 153,683 |
| 2023-02-07 | $56.36 | $56.36 | $53.96 | $55.97 | $55.97 | 145,904 |
| 2023-02-06 | $57.10 | $59.00 | $55.70 | $56.21 | $56.21 | 183,814 |
| 2023-02-03 | $56.86 | $58.54 | $56.81 | $57.43 | $57.43 | 452,213 |
| 2023-02-02 | $58.90 | $58.90 | $56.73 | $57.90 | $57.90 | 122,226 |
| 2023-02-01 | $58.65 | $59.62 | $57.33 | $58.27 | $58.27 | 154,754 |
| 2023-01-31 | $58.43 | $59.38 | $57.68 | $58.57 | $58.57 | 155,420 |
| 2023-01-30 | $57.59 | $59.15 | $57.13 | $58.54 | $58.54 | 206,045 |
| 2023-01-27 | $57.60 | $59.53 | $57.51 | $58.02 | $58.02 | 193,196 |
| 2023-01-26 | $58.31 | $58.94 | $57.05 | $57.83 | $57.83 | 412,471 |
| 2023-01-25 | $55.22 | $58.00 | $54.31 | $57.83 | $57.83 | 468,817 |
| 2023-01-24 | $51.13 | $55.70 | $51.13 | $55.30 | $55.30 | 232,296 |
| 2023-01-23 | $50.71 | $53.00 | $50.55 | $51.35 | $51.35 | 265,096 |
| 2023-01-20 | $50.33 | $50.75 | $48.45 | $50.55 | $50.55 | 160,340 |
| 2023-01-19 | $49.34 | $50.55 | $48.43 | $49.91 | $49.91 | 104,540 |
| 2023-01-18 | $50.18 | $50.87 | $48.14 | $49.18 | $49.18 | 148,190 |
| 2023-01-17 | $47.61 | $50.08 | $47.26 | $49.86 | $49.86 | 252,523 |
| 2023-01-13 | $47.95 | $49.96 | $47.65 | $49.16 | $49.16 | 160,513 |
| 2023-01-12 | $48.32 | $49.00 | $47.40 | $48.74 | $48.74 | 180,865 |
| 2023-01-11 | $48.83 | $50.67 | $47.43 | $48.23 | $48.23 | 219,318 |
| 2023-01-10 | $46.62 | $49.69 | $46.62 | $49.18 | $49.18 | 207,885 |
| 2023-01-09 | $47.90 | $48.69 | $45.50 | $46.39 | $46.39 | 137,483 |
| 2023-01-06 | $45.98 | $48.08 | $45.46 | $47.68 | $47.68 | 139,245 |
| 2023-01-05 | $44.83 | $46.62 | $44.83 | $45.74 | $45.74 | 162,952 |
| 2023-01-04 | $45.98 | $46.25 | $45.00 | $45.45 | $45.45 | 165,791 |
| 2023-01-03 | $48.40 | $49.00 | $44.50 | $45.97 | $45.97 | 145,676 |
| 2022-12-30 | $47.53 | $48.29 | $44.58 | $48.02 | $48.02 | 169,434 |
| 2022-12-29 | $47.10 | $48.79 | $46.04 | $48.01 | $48.01 | 149,213 |
| 2022-12-28 | $44.56 | $47.45 | $43.97 | $46.68 | $46.68 | 175,986 |
| 2022-12-27 | $46.79 | $47.00 | $44.12 | $44.51 | $44.51 | 107,574 |
| 2022-12-23 | $48.27 | $48.27 | $46.19 | $46.69 | $46.69 | 68,175 |
| 2022-12-22 | $48.56 | $49.31 | $47.22 | $48.66 | $48.66 | 101,216 |
| 2022-12-21 | $48.85 | $50.05 | $47.67 | $49.12 | $49.12 | 103,044 |
| 2022-12-20 | $46.46 | $48.57 | $46.46 | $48.30 | $48.30 | 141,503 |
| 2022-12-19 | $48.76 | $48.76 | $46.62 | $46.94 | $46.94 | 132,432 |
| 2022-12-16 | $49.21 | $50.11 | $48.63 | $49.05 | $49.05 | 398,300 |
| 2022-12-15 | $49.67 | $50.36 | $48.87 | $49.68 | $49.68 | 157,206 |
| 2022-12-14 | $51.39 | $52.78 | $49.17 | $50.24 | $50.24 | 307,495 |
| 2022-12-13 | $50.14 | $52.67 | $48.46 | $51.77 | $51.77 | 493,575 |
| 2022-12-12 | $49.44 | $50.08 | $46.97 | $47.32 | $47.32 | 246,606 |
| 2022-12-09 | $50.31 | $50.74 | $49.00 | $49.71 | $49.71 | 132,991 |
| 2022-12-08 | $49.19 | $50.55 | $49.19 | $50.40 | $50.40 | 125,015 |
| 2022-12-07 | $49.33 | $49.83 | $47.98 | $49.06 | $49.06 | 192,361 |
| 2022-12-06 | $49.69 | $50.44 | $48.60 | $49.43 | $49.43 | 96,757 |
| 2022-12-05 | $51.00 | $51.51 | $48.93 | $50.00 | $50.00 | 171,561 |
| 2022-12-02 | $49.45 | $51.77 | $47.88 | $51.19 | $51.19 | 213,184 |
| 2022-12-01 | $50.26 | $50.34 | $48.45 | $50.09 | $50.09 | 157,229 |
| 2022-11-30 | $47.91 | $50.07 | $47.91 | $49.84 | $49.84 | 246,674 |
| 2022-11-29 | $47.79 | $48.78 | $43.23 | $47.57 | $47.57 | 87,463 |
| 2022-11-28 | $48.29 | $50.22 | $47.54 | $47.82 | $47.82 | 229,129 |
| 2022-11-25 | $48.50 | $49.26 | $48.47 | $48.71 | $48.71 | 51,425 |
| 2022-11-23 | $48.33 | $49.56 | $48.10 | $48.74 | $48.74 | 156,519 |
| 2022-11-22 | $46.80 | $49.01 | $46.15 | $48.61 | $48.61 | 218,688 |
| 2022-11-21 | $46.29 | $46.94 | $45.47 | $46.39 | $46.39 | 112,734 |
| 2022-11-18 | $45.50 | $46.67 | $43.95 | $46.29 | $46.29 | 136,287 |
| 2022-11-17 | $43.38 | $44.88 | $42.52 | $44.50 | $44.50 | 157,772 |
| 2022-11-16 | $44.44 | $46.02 | $42.94 | $43.84 | $43.84 | 288,458 |
| 2022-11-15 | $44.66 | $45.49 | $44.00 | $44.76 | $44.76 | 185,290 |
| 2022-11-14 | $45.75 | $45.75 | $43.67 | $44.18 | $44.18 | 162,541 |
| 2022-11-11 | $47.55 | $49.36 | $45.58 | $46.08 | $46.08 | 186,262 |
| 2022-11-10 | $44.61 | $48.03 | $43.82 | $47.79 | $47.79 | 321,119 |
| 2022-11-09 | $44.88 | $44.88 | $42.35 | $42.47 | $42.47 | 312,510 |
| 2022-11-08 | $46.64 | $47.65 | $43.34 | $45.05 | $45.05 | 321,817 |
| 2022-11-07 | $48.90 | $49.17 | $45.71 | $46.35 | $46.35 | 282,377 |
| 2022-11-04 | $51.61 | $51.61 | $47.49 | $48.64 | $48.64 | 190,603 |
| 2022-11-03 | $49.05 | $50.87 | $48.09 | $50.46 | $50.46 | 207,208 |
| 2022-11-02 | $50.26 | $52.41 | $49.39 | $49.62 | $49.62 | 209,459 |
| 2022-11-01 | $50.65 | $51.57 | $49.78 | $50.69 | $50.69 | 136,066 |
| 2022-10-31 | $50.28 | $51.56 | $50.01 | $50.34 | $50.34 | 130,261 |
| 2022-10-28 | $48.04 | $51.20 | $46.66 | $50.81 | $50.81 | 271,792 |
| 2022-10-27 | $47.22 | $48.38 | $46.76 | $47.95 | $47.95 | 170,393 |
| 2022-10-26 | $45.15 | $46.86 | $45.15 | $46.80 | $46.80 | 229,671 |
| 2022-10-25 | $43.74 | $45.74 | $43.22 | $45.35 | $45.35 | 291,220 |
| 2022-10-24 | $44.89 | $45.00 | $42.91 | $43.69 | $43.69 | 109,232 |
| 2022-10-21 | $44.31 | $45.26 | $43.58 | $44.96 | $44.96 | 160,785 |
| 2022-10-20 | $43.90 | $45.54 | $43.59 | $43.91 | $43.91 | 100,675 |
| 2022-10-19 | $45.50 | $46.16 | $43.58 | $43.86 | $43.86 | 162,890 |
| 2022-10-18 | $48.00 | $48.00 | $45.14 | $45.67 | $45.67 | 165,862 |
| 2022-10-17 | $44.43 | $46.54 | $43.33 | $46.25 | $46.25 | 242,703 |
| 2022-10-14 | $46.16 | $47.06 | $43.26 | $43.93 | $43.93 | 621,393 |
| 2022-10-13 | $43.68 | $46.24 | $43.36 | $45.88 | $45.88 | 306,619 |
| 2022-10-12 | $42.15 | $46.68 | $42.05 | $45.03 | $45.03 | 764,863 |
| 2022-10-11 | $42.13 | $43.66 | $41.25 | $42.34 | $42.34 | 504,961 |
| 2022-10-10 | $40.66 | $43.58 | $40.66 | $42.29 | $42.29 | 775,524 |
| 2022-10-07 | $39.73 | $40.50 | $39.50 | $39.87 | $39.87 | 214,789 |
| 2022-10-06 | $40.06 | $41.27 | $39.73 | $40.57 | $40.57 | 208,320 |
| 2022-10-05 | $40.06 | $40.59 | $38.82 | $40.04 | $40.04 | 163,461 |
| 2022-10-04 | $40.16 | $40.92 | $39.57 | $40.60 | $40.60 | 195,340 |
| 2022-10-03 | $38.43 | $39.58 | $37.40 | $39.45 | $39.45 | 261,357 |
| 2022-09-30 | $36.20 | $38.91 | $35.68 | $37.62 | $37.62 | 171,736 |
| 2022-09-29 | $36.25 | $36.94 | $35.31 | $36.31 | $36.31 | 227,974 |
| 2022-09-28 | $35.72 | $37.28 | $35.46 | $36.65 | $36.65 | 183,343 |
| 2022-09-27 | $35.35 | $36.00 | $34.61 | $35.33 | $35.33 | 170,023 |
| 2022-09-26 | $34.98 | $35.80 | $34.26 | $34.70 | $34.70 | 101,217 |
| 2022-09-23 | $34.66 | $35.20 | $33.69 | $35.04 | $35.04 | 141,737 |
| 2022-09-22 | $35.29 | $35.73 | $34.41 | $35.08 | $35.08 | 164,175 |
| 2022-09-21 | $37.07 | $37.34 | $35.40 | $35.51 | $35.51 | 127,557 |
| 2022-09-20 | $36.88 | $37.90 | $35.44 | $36.87 | $36.87 | 140,398 |
| 2022-09-19 | $36.16 | $37.83 | $36.12 | $37.15 | $37.15 | 204,818 |
| 2022-09-16 | $38.82 | $39.21 | $36.54 | $36.76 | $36.76 | 445,099 |
| 2022-09-15 | $39.77 | $41.00 | $38.68 | $39.70 | $39.70 | 177,479 |
| 2022-09-14 | $39.40 | $42.15 | $38.73 | $39.85 | $39.85 | 354,162 |
| 2022-09-13 | $39.33 | $40.00 | $38.84 | $39.40 | $39.40 | 213,694 |
| 2022-09-12 | $40.20 | $41.14 | $39.15 | $39.84 | $39.84 | 230,156 |
| 2022-09-09 | $38.71 | $39.71 | $37.73 | $38.97 | $38.97 | 226,284 |
| 2022-09-08 | $37.17 | $39.97 | $36.99 | $38.47 | $38.47 | 196,534 |
| 2022-09-07 | $35.80 | $38.24 | $35.59 | $37.83 | $37.83 | 157,559 |
| 2022-09-06 | $36.14 | $37.27 | $35.17 | $36.05 | $36.05 | 194,053 |
| 2022-09-02 | $36.88 | $38.65 | $34.99 | $36.02 | $36.02 | 164,087 |
| 2022-09-01 | $35.15 | $36.79 | $33.59 | $36.63 | $36.63 | 93,707 |
| 2022-08-31 | $35.89 | $37.51 | $34.83 | $35.37 | $35.37 | 126,686 |
| 2022-08-30 | $36.81 | $37.80 | $33.11 | $35.38 | $35.38 | 241,175 |
| 2022-08-29 | $35.81 | $37.84 | $35.81 | $36.65 | $36.65 | 109,471 |
| 2022-08-26 | $39.80 | $39.80 | $36.03 | $36.35 | $36.35 | 150,915 |
| 2022-08-25 | $39.52 | $39.96 | $37.60 | $39.54 | $39.54 | 131,314 |
| 2022-08-24 | $37.16 | $39.45 | $36.34 | $39.09 | $39.09 | 99,329 |
| 2022-08-23 | $36.10 | $38.05 | $35.70 | $37.17 | $37.17 | 119,214 |
| 2022-08-22 | $35.75 | $36.42 | $34.70 | $35.96 | $35.96 | 186,528 |
| 2022-08-19 | $37.05 | $37.43 | $35.84 | $36.27 | $36.27 | 111,569 |
| 2022-08-18 | $37.83 | $38.48 | $36.85 | $37.88 | $37.88 | 158,121 |
| 2022-08-17 | $39.22 | $39.81 | $37.63 | $37.79 | $37.79 | 160,431 |
| 2022-08-16 | $39.94 | $40.61 | $38.90 | $39.87 | $39.87 | 213,270 |
| 2022-08-15 | $38.86 | $40.55 | $37.50 | $40.12 | $40.12 | 123,583 |
| 2022-08-12 | $38.19 | $39.70 | $37.78 | $39.43 | $39.43 | 120,972 |
| 2022-08-11 | $39.66 | $40.33 | $37.32 | $37.75 | $37.75 | 355,918 |
| 2022-08-10 | $38.00 | $40.00 | $37.42 | $39.69 | $39.69 | 183,367 |
| 2022-08-09 | $35.89 | $37.84 | $35.08 | $36.97 | $36.97 | 377,529 |
| 2022-08-08 | $37.53 | $39.48 | $35.31 | $36.62 | $36.62 | 174,609 |
| 2022-08-05 | $32.18 | $38.91 | $32.18 | $37.35 | $37.35 | 212,886 |
| 2022-08-04 | $33.17 | $33.75 | $31.85 | $33.12 | $33.12 | 319,045 |
| 2022-08-03 | $31.91 | $34.66 | $31.60 | $32.56 | $32.56 | 204,497 |
| 2022-08-02 | $29.37 | $31.57 | $29.33 | $31.04 | $31.04 | 186,927 |
| 2022-08-01 | $31.97 | $32.44 | $29.58 | $29.80 | $29.80 | 260,396 |
| 2022-07-29 | $33.03 | $33.03 | $30.11 | $32.08 | $32.08 | 175,947 |
| 2022-07-28 | $34.00 | $34.00 | $32.50 | $33.39 | $33.39 | 129,075 |
| 2022-07-27 | $32.14 | $34.31 | $31.40 | $33.84 | $33.84 | 225,337 |
| 2022-07-26 | $29.92 | $32.80 | $28.00 | $31.79 | $31.79 | 264,569 |
| 2022-07-25 | $28.82 | $30.38 | $27.66 | $28.53 | $28.53 | 79,746 |
| 2022-07-22 | $30.27 | $30.60 | $28.33 | $28.56 | $28.56 | 129,194 |
| 2022-07-21 | $30.55 | $31.54 | $29.36 | $30.15 | $30.15 | 424,444 |
| 2022-07-20 | $28.82 | $32.62 | $28.82 | $30.65 | $30.65 | 596,444 |
| 2022-07-19 | $28.08 | $30.12 | $27.82 | $28.94 | $28.94 | 122,545 |
| 2022-07-18 | $30.87 | $31.33 | $27.57 | $27.80 | $27.80 | 141,690 |
| 2022-07-15 | $30.34 | $30.61 | $28.91 | $30.57 | $30.57 | 155,836 |
| 2022-07-14 | $29.56 | $29.95 | $28.92 | $29.72 | $29.72 | 120,811 |
| 2022-07-13 | $28.34 | $30.00 | $28.34 | $29.90 | $29.90 | 126,764 |
| 2022-07-12 | $28.11 | $29.25 | $26.34 | $28.94 | $28.94 | 139,415 |
| 2022-07-11 | $29.00 | $29.00 | $27.58 | $28.01 | $28.01 | 194,386 |
| 2022-07-08 | $29.16 | $29.55 | $28.73 | $29.02 | $29.02 | 133,831 |
| 2022-07-07 | $28.54 | $30.22 | $28.54 | $29.39 | $29.39 | 198,979 |
| 2022-07-06 | $29.01 | $30.05 | $28.43 | $28.50 | $28.50 | 174,854 |
| 2022-07-05 | $27.79 | $29.02 | $27.53 | $28.86 | $28.86 | 228,128 |
| 2022-07-01 | $27.51 | $28.36 | $27.15 | $28.09 | $28.09 | 303,430 |
| 2022-06-30 | $26.59 | $28.04 | $26.11 | $27.63 | $27.63 | 250,559 |
| 2022-06-29 | $26.15 | $27.56 | $25.69 | $27.18 | $27.18 | 283,636 |
| 2022-06-28 | $27.28 | $27.50 | $25.30 | $26.03 | $26.03 | 268,429 |
| 2022-06-27 | $28.64 | $28.73 | $27.16 | $27.37 | $27.37 | 174,798 |
| 2022-06-24 | $27.13 | $28.64 | $26.70 | $28.56 | $28.56 | 584,699 |
| 2022-06-23 | $26.98 | $27.45 | $24.38 | $26.77 | $26.77 | 452,426 |
| 2022-06-22 | $27.32 | $28.33 | $26.31 | $26.44 | $26.44 | 395,712 |
| 2022-06-21 | $28.08 | $29.34 | $27.59 | $27.75 | $27.75 | 329,365 |
| 2022-06-17 | $28.11 | $29.50 | $27.27 | $27.48 | $27.48 | 647,501 |
| 2022-06-16 | $27.05 | $28.71 | $27.05 | $28.63 | $28.63 | 144,917 |
| 2022-06-15 | $27.60 | $29.38 | $27.45 | $28.25 | $28.25 | 227,504 |
| 2022-06-14 | $27.84 | $28.44 | $26.73 | $27.34 | $27.34 | 175,005 |
| 2022-06-13 | $28.05 | $28.77 | $27.13 | $27.57 | $27.57 | 314,383 |
| 2022-06-10 | $30.20 | $30.75 | $27.78 | $29.07 | $29.07 | 319,240 |
| 2022-06-09 | $31.52 | $32.31 | $30.75 | $30.84 | $30.84 | 110,015 |
| 2022-06-08 | $32.10 | $33.17 | $31.40 | $32.12 | $32.12 | 187,863 |
| 2022-06-07 | $32.07 | $33.19 | $32.07 | $32.40 | $32.40 | 271,858 |
| 2022-06-06 | $35.48 | $35.48 | $31.97 | $32.33 | $32.33 | 198,345 |
| 2022-06-03 | $33.54 | $36.30 | $33.54 | $34.58 | $34.58 | 256,499 |
| 2022-06-02 | $32.95 | $34.31 | $32.76 | $33.74 | $33.74 | 295,772 |
| 2022-06-01 | $34.17 | $35.00 | $31.82 | $32.95 | $32.95 | 373,817 |
| 2022-05-31 | $35.09 | $35.43 | $32.98 | $33.80 | $33.80 | 326,707 |
| 2022-05-27 | $33.68 | $35.61 | $32.67 | $35.15 | $35.15 | 214,305 |
| 2022-05-26 | $34.03 | $34.95 | $32.75 | $33.42 | $33.42 | 222,168 |
| 2022-05-25 | $35.05 | $35.54 | $33.65 | $33.96 | $33.96 | 95,871 |
| 2022-05-24 | $35.41 | $35.64 | $32.93 | $35.06 | $35.06 | 232,880 |
| 2022-05-23 | $37.64 | $37.77 | $36.12 | $36.37 | $36.37 | 131,847 |
| 2022-05-20 | $36.94 | $38.25 | $35.52 | $36.87 | $36.87 | 199,620 |
| 2022-05-19 | $38.49 | $39.42 | $35.89 | $36.13 | $36.13 | 152,420 |
| 2022-05-18 | $44.26 | $44.31 | $35.33 | $38.50 | $38.50 | 1,025,050 |
| 2022-05-17 | $45.47 | $46.45 | $45.26 | $46.14 | $46.14 | 138,356 |
| 2022-05-16 | $43.52 | $45.82 | $42.98 | $44.07 | $44.07 | 71,009 |
| 2022-05-13 | $43.16 | $44.94 | $43.16 | $43.99 | $43.99 | 117,019 |
| 2022-05-12 | $41.33 | $44.70 | $41.03 | $41.49 | $41.49 | 234,684 |
| 2022-05-11 | $45.46 | $45.46 | $40.88 | $41.98 | $41.98 | 354,549 |
| 2022-05-10 | $46.11 | $47.71 | $44.47 | $45.99 | $45.99 | 196,342 |
| 2022-05-09 | $46.84 | $47.79 | $43.00 | $43.52 | $43.52 | 159,477 |
| 2022-05-06 | $49.31 | $49.85 | $46.77 | $47.60 | $47.60 | 109,413 |
| 2022-05-05 | $52.03 | $53.28 | $48.88 | $50.49 | $50.49 | 152,600 |
| 2022-05-04 | $54.56 | $55.57 | $49.18 | $54.42 | $54.42 | 175,630 |
| 2022-05-03 | $55.53 | $55.77 | $53.20 | $54.31 | $54.31 | 165,679 |
| 2022-05-02 | $52.58 | $56.14 | $52.39 | $55.56 | $55.56 | 162,295 |
| 2022-04-29 | $53.29 | $55.66 | $52.60 | $53.01 | $53.01 | 100,046 |
| 2022-04-28 | $53.58 | $54.50 | $50.26 | $53.63 | $53.63 | 99,417 |
| 2022-04-27 | $52.68 | $53.61 | $50.91 | $52.44 | $52.44 | 143,585 |
| 2022-04-26 | $58.44 | $59.22 | $52.76 | $53.00 | $53.00 | 126,768 |
| 2022-04-25 | $58.50 | $61.10 | $57.00 | $58.71 | $58.71 | 87,739 |
| 2022-04-22 | $59.06 | $60.83 | $58.74 | $59.00 | $59.00 | 93,809 |
| 2022-04-21 | $63.58 | $64.30 | $58.99 | $59.33 | $59.33 | 96,519 |
| 2022-04-20 | $63.71 | $64.29 | $61.31 | $62.49 | $62.49 | 71,208 |
| 2022-04-19 | $61.90 | $64.65 | $61.00 | $63.28 | $63.28 | 69,250 |
| 2022-04-18 | $64.81 | $64.81 | $61.23 | $61.98 | $61.98 | 79,652 |
| 2022-04-14 | $65.71 | $65.71 | $63.67 | $64.63 | $64.63 | 76,244 |
| 2022-04-13 | $63.72 | $66.58 | $63.72 | $65.67 | $65.67 | 85,496 |
| 2022-04-12 | $63.96 | $65.43 | $61.96 | $62.72 | $62.72 | 68,992 |
| 2022-04-11 | $64.02 | $64.87 | $61.00 | $62.39 | $62.39 | 230,913 |
| 2022-04-08 | $67.37 | $67.37 | $64.42 | $65.05 | $65.05 | 138,436 |
| 2022-04-07 | $66.99 | $68.29 | $65.99 | $67.04 | $67.04 | 104,846 |
| 2022-04-06 | $62.96 | $68.04 | $61.48 | $66.35 | $66.35 | 168,514 |
| 2022-04-05 | $63.06 | $65.00 | $62.24 | $63.27 | $63.27 | 206,452 |
| 2022-04-04 | $59.71 | $64.12 | $59.69 | $63.05 | $63.05 | 172,743 |
| 2022-04-01 | $54.34 | $59.54 | $54.34 | $59.45 | $59.45 | 226,435 |
| 2022-03-31 | $54.21 | $55.52 | $53.50 | $54.38 | $54.38 | 61,123 |
| 2022-03-30 | $54.55 | $55.86 | $53.45 | $53.66 | $53.66 | 65,976 |
| 2022-03-29 | $53.43 | $56.55 | $53.43 | $55.09 | $55.09 | 103,195 |
| 2022-03-28 | $50.75 | $52.69 | $50.24 | $52.51 | $52.51 | 123,890 |
| 2022-03-25 | $53.99 | $53.99 | $50.33 | $51.10 | $51.10 | 93,846 |
| 2022-03-24 | $54.01 | $54.11 | $52.42 | $53.98 | $53.98 | 117,435 |
| 2022-03-23 | $52.91 | $55.59 | $52.73 | $53.20 | $53.20 | 127,632 |
| 2022-03-22 | $51.58 | $54.02 | $51.17 | $53.86 | $53.86 | 145,971 |
| 2022-03-21 | $54.62 | $54.75 | $50.51 | $50.85 | $50.85 | 86,153 |
| 2022-03-18 | $54.24 | $56.09 | $53.78 | $54.77 | $54.77 | 379,014 |
| 2022-03-17 | $53.53 | $54.51 | $52.96 | $54.40 | $54.40 | 144,288 |
| 2022-03-16 | $51.74 | $53.81 | $50.52 | $53.71 | $53.71 | 151,569 |
| 2022-03-15 | $48.81 | $51.17 | $48.03 | $50.85 | $50.85 | 96,760 |
| 2022-03-14 | $51.39 | $51.73 | $47.77 | $48.33 | $48.33 | 142,661 |
| 2022-03-11 | $55.13 | $55.90 | $51.40 | $51.75 | $51.75 | 133,248 |
| 2022-03-10 | $53.14 | $55.35 | $52.60 | $54.42 | $54.42 | 201,260 |
| 2022-03-09 | $51.27 | $55.27 | $51.27 | $53.96 | $53.96 | 139,160 |
| 2022-03-08 | $50.54 | $52.07 | $48.27 | $50.08 | $50.08 | 98,680 |
| 2022-03-07 | $49.07 | $50.65 | $48.14 | $50.08 | $50.08 | 77,471 |
| 2022-03-04 | $49.39 | $50.35 | $48.67 | $49.10 | $49.10 | 67,349 |
| 2022-03-03 | $52.55 | $53.53 | $48.40 | $49.84 | $49.84 | 91,527 |
| 2022-03-02 | $54.43 | $54.66 | $51.64 | $51.98 | $51.98 | 66,790 |
| 2022-03-01 | $53.41 | $55.93 | $53.23 | $53.53 | $53.53 | 121,121 |
| 2022-02-28 | $52.74 | $55.32 | $51.62 | $53.70 | $53.70 | 80,835 |
| 2022-02-25 | $52.15 | $54.45 | $51.94 | $53.29 | $53.29 | 81,717 |
| 2022-02-24 | $45.61 | $51.49 | $45.28 | $51.47 | $51.47 | 171,293 |
| 2022-02-23 | $52.66 | $52.66 | $46.61 | $46.90 | $46.90 | 246,208 |
| 2022-02-22 | $51.85 | $53.40 | $51.77 | $51.88 | $51.88 | 117,088 |
| 2022-02-18 | $51.83 | $53.06 | $50.88 | $52.09 | $52.09 | 100,930 |
| 2022-02-17 | $54.26 | $55.48 | $51.91 | $52.06 | $52.06 | 79,135 |
| 2022-02-16 | $54.54 | $55.74 | $53.38 | $54.82 | $54.82 | 42,488 |
| 2022-02-15 | $53.20 | $55.46 | $52.27 | $55.25 | $55.25 | 75,811 |
| 2022-02-14 | $52.19 | $52.77 | $50.98 | $51.97 | $51.97 | 86,357 |
| 2022-02-11 | $52.74 | $53.49 | $50.86 | $51.49 | $51.49 | 90,854 |
| 2022-02-10 | $52.72 | $55.79 | $51.70 | $52.54 | $52.54 | 109,820 |
| 2022-02-09 | $52.69 | $54.93 | $51.62 | $54.16 | $54.16 | 112,208 |
| 2022-02-08 | $50.84 | $52.10 | $50.18 | $51.70 | $51.70 | 66,858 |
| 2022-02-07 | $47.60 | $52.03 | $47.60 | $51.35 | $51.35 | 110,497 |
| 2022-02-04 | $43.50 | $47.98 | $42.32 | $47.65 | $47.65 | 150,814 |
| 2022-02-03 | $45.70 | $46.98 | $43.10 | $43.42 | $43.42 | 92,746 |
| 2022-02-02 | $49.45 | $49.79 | $45.98 | $46.81 | $46.81 | 120,274 |
| 2022-02-01 | $46.40 | $49.51 | $45.16 | $49.34 | $49.34 | 119,810 |
| 2022-01-31 | $41.62 | $46.63 | $41.15 | $46.37 | $46.37 | 144,517 |
| 2022-01-28 | $42.12 | $43.90 | $39.75 | $42.12 | $42.12 | 172,648 |
| 2022-01-27 | $47.34 | $49.46 | $41.84 | $42.33 | $42.33 | 117,618 |
| 2022-01-26 | $48.51 | $50.16 | $45.60 | $46.38 | $46.38 | 133,015 |
| 2022-01-25 | $47.06 | $49.09 | $43.93 | $47.30 | $47.30 | 143,627 |
| 2022-01-24 | $45.41 | $48.21 | $43.00 | $47.99 | $47.99 | 417,966 |
| 2022-01-21 | $46.51 | $48.68 | $46.17 | $46.30 | $46.30 | 131,457 |
| 2022-01-20 | $48.55 | $50.99 | $47.02 | $47.23 | $47.23 | 88,198 |
| 2022-01-19 | $48.23 | $51.01 | $47.81 | $47.92 | $47.92 | 73,974 |
| 2022-01-18 | $50.87 | $51.36 | $48.02 | $48.30 | $48.30 | 130,264 |
| 2022-01-14 | $49.08 | $51.95 | $48.56 | $51.78 | $51.78 | 72,908 |
| 2022-01-13 | $53.09 | $53.18 | $49.56 | $49.95 | $49.95 | 76,710 |
| 2022-01-12 | $55.12 | $56.35 | $52.88 | $53.06 | $53.06 | 81,435 |
| 2022-01-11 | $51.90 | $54.96 | $50.49 | $54.60 | $54.60 | 107,946 |
| 2022-01-10 | $52.12 | $52.86 | $49.43 | $51.76 | $51.76 | 91,921 |
| 2022-01-07 | $54.67 | $56.28 | $52.47 | $52.80 | $52.80 | 56,206 |
| 2022-01-06 | $56.19 | $58.06 | $52.70 | $54.68 | $54.68 | 100,245 |
| 2022-01-05 | $58.20 | $60.42 | $56.12 | $56.34 | $56.34 | 141,143 |
| 2022-01-04 | $59.36 | $59.44 | $54.65 | $58.68 | $58.68 | 163,346 |
| 2022-01-03 | $58.61 | $59.68 | $56.30 | $59.36 | $59.36 | 191,280 |
| 2021-12-31 | $56.48 | $59.89 | $56.48 | $58.51 | $58.51 | 91,618 |
| 2021-12-30 | $55.66 | $58.27 | $55.66 | $56.30 | $56.30 | 51,819 |
| 2021-12-29 | $56.70 | $57.32 | $55.00 | $55.78 | $55.78 | 336,029 |
| 2021-12-28 | $58.44 | $59.28 | $56.67 | $56.67 | $56.67 | 46,005 |
| 2021-12-27 | $58.67 | $59.15 | $57.33 | $58.69 | $58.69 | 87,496 |
| 2021-12-23 | $56.44 | $59.72 | $54.15 | $58.83 | $58.83 | 350,707 |
| 2021-12-22 | $54.67 | $58.03 | $52.92 | $55.93 | $55.93 | 127,854 |
| 2021-12-21 | $53.58 | $55.79 | $52.76 | $54.56 | $54.56 | 137,971 |
| 2021-12-20 | $50.41 | $53.14 | $48.66 | $52.93 | $52.93 | 137,942 |
| 2021-12-17 | $48.36 | $53.49 | $47.81 | $51.16 | $51.16 | 432,826 |
| 2021-12-16 | $52.67 | $52.88 | $48.23 | $48.78 | $48.78 | 161,787 |
| 2021-12-15 | $47.41 | $52.36 | $46.42 | $52.25 | $52.25 | 210,845 |
| 2021-12-14 | $47.74 | $48.23 | $45.87 | $48.09 | $48.09 | 153,948 |
| 2021-12-13 | $53.64 | $53.80 | $45.96 | $49.05 | $49.05 | 568,220 |
| 2021-12-10 | $53.88 | $55.90 | $53.13 | $53.82 | $53.82 | 144,762 |
| 2021-12-09 | $55.36 | $56.73 | $52.94 | $53.63 | $53.63 | 102,967 |
| 2021-12-08 | $54.88 | $56.81 | $53.40 | $55.35 | $55.35 | 193,543 |
| 2021-12-07 | $54.72 | $58.17 | $53.87 | $53.96 | $53.96 | 266,751 |
| 2021-12-06 | $54.34 | $55.02 | $50.95 | $54.25 | $54.25 | 237,556 |
| 2021-12-03 | $54.27 | $56.25 | $53.09 | $54.16 | $54.16 | 237,889 |
| 2021-12-02 | $52.57 | $54.75 | $51.58 | $54.24 | $54.24 | 152,025 |
| 2021-12-01 | $57.02 | $57.21 | $53.04 | $53.05 | $53.05 | 181,569 |
| 2021-11-30 | $54.65 | $56.54 | $52.81 | $55.79 | $55.79 | 109,920 |
| 2021-11-29 | $57.27 | $58.63 | $54.54 | $54.89 | $54.89 | 119,831 |
| 2021-11-26 | $56.81 | $59.00 | $55.39 | $56.10 | $56.10 | 101,191 |
| 2021-11-24 | $57.70 | $59.42 | $56.28 | $58.55 | $58.55 | 89,063 |
| 2021-11-23 | $59.33 | $61.51 | $56.56 | $58.23 | $58.23 | 142,406 |
| 2021-11-22 | $59.33 | $61.83 | $58.44 | $59.66 | $59.66 | 132,390 |
| 2021-11-19 | $60.58 | $61.62 | $58.74 | $59.84 | $59.84 | 106,766 |
| 2021-11-18 | $60.87 | $63.22 | $59.23 | $61.62 | $61.62 | 263,467 |
| 2021-11-17 | $62.57 | $63.47 | $60.17 | $60.56 | $60.56 | 117,574 |
| 2021-11-16 | $61.13 | $63.23 | $61.04 | $62.89 | $62.89 | 133,550 |
| 2021-11-15 | $61.99 | $62.31 | $59.50 | $61.54 | $61.54 | 140,812 |
| 2021-11-12 | $59.04 | $61.94 | $58.70 | $61.87 | $61.87 | 156,193 |
| 2021-11-11 | $59.64 | $60.89 | $56.83 | $59.32 | $59.32 | 138,533 |
| 2021-11-10 | $59.21 | $60.59 | $57.72 | $59.41 | $59.41 | 240,970 |
| 2021-11-09 | $56.41 | $59.48 | $54.01 | $59.46 | $59.46 | 168,692 |
| 2021-11-08 | $55.17 | $56.55 | $53.35 | $56.24 | $56.24 | 258,428 |
| 2021-11-05 | $54.06 | $57.05 | $51.54 | $55.71 | $55.71 | 289,734 |
| 2021-11-04 | $41.01 | $55.54 | $40.87 | $53.08 | $53.08 | 467,293 |
| 2021-11-03 | $42.53 | $42.99 | $41.13 | $41.57 | $41.57 | 166,469 |
| 2021-11-02 | $42.67 | $44.18 | $41.47 | $42.37 | $42.37 | 75,540 |
| 2021-11-01 | $41.72 | $42.99 | $40.40 | $42.82 | $42.82 | 138,141 |
| 2021-10-29 | $41.79 | $42.13 | $40.47 | $41.72 | $41.72 | 152,928 |
| 2021-10-28 | $40.16 | $42.81 | $40.13 | $42.22 | $42.22 | 138,719 |
| 2021-10-27 | $39.40 | $40.42 | $38.60 | $40.08 | $40.08 | 57,096 |
| 2021-10-26 | $40.33 | $40.49 | $39.69 | $39.78 | $39.78 | 72,259 |
| 2021-10-25 | $38.93 | $40.72 | $38.93 | $40.38 | $40.38 | 87,149 |
| 2021-10-22 | $37.94 | $38.98 | $37.27 | $38.82 | $38.82 | 53,547 |
| 2021-10-21 | $38.06 | $39.12 | $37.88 | $38.25 | $38.25 | 42,455 |
| 2021-10-20 | $37.90 | $38.65 | $37.14 | $38.14 | $38.14 | 69,984 |
| 2021-10-19 | $37.73 | $38.97 | $37.65 | $38.10 | $38.10 | 78,585 |
| 2021-10-18 | $38.46 | $38.50 | $37.00 | $37.84 | $37.84 | 149,480 |
| 2021-10-15 | $40.60 | $40.60 | $38.38 | $38.99 | $38.99 | 86,776 |
| 2021-10-14 | $38.80 | $40.88 | $38.80 | $39.82 | $39.82 | 68,560 |
| 2021-10-13 | $38.66 | $38.95 | $37.50 | $38.21 | $38.21 | 88,689 |
| 2021-10-12 | $38.52 | $39.41 | $38.03 | $38.75 | $38.75 | 118,406 |
| 2021-10-11 | $37.09 | $38.82 | $37.00 | $38.69 | $38.69 | 66,120 |
| 2021-10-08 | $37.17 | $37.73 | $36.16 | $36.95 | $36.95 | 79,332 |
| 2021-10-07 | $37.32 | $38.42 | $36.13 | $37.22 | $37.22 | 118,739 |
| 2021-10-06 | $39.16 | $39.98 | $36.86 | $37.05 | $37.05 | 181,033 |
| 2021-10-05 | $39.73 | $41.02 | $39.30 | $39.83 | $39.83 | 153,159 |
| 2021-10-04 | $39.87 | $40.39 | $39.01 | $39.34 | $39.34 | 187,924 |
| 2021-10-01 | $39.91 | $40.73 | $38.53 | $39.91 | $39.91 | 176,598 |
| 2021-09-30 | $41.29 | $41.80 | $38.37 | $39.56 | $39.56 | 427,866 |
| 2021-09-29 | $40.05 | $42.93 | $39.85 | $41.11 | $41.11 | 220,671 |
| 2021-09-28 | $41.67 | $42.36 | $38.46 | $41.05 | $41.05 | 613,965 |
| 2021-09-27 | $35.85 | $44.87 | $35.45 | $43.71 | $43.71 | 2,416,753 |
| 2021-09-24 | $30.38 | $34.00 | $30.01 | $33.00 | $33.00 | 480,805 |
| 2021-09-23 | $30.76 | $31.07 | $30.32 | $30.79 | $30.79 | 65,961 |
| 2021-09-22 | $30.25 | $31.34 | $30.06 | $30.80 | $30.80 | 100,881 |
| 2021-09-21 | $29.69 | $30.69 | $28.50 | $30.25 | $30.25 | 449,791 |
| 2021-09-20 | $30.26 | $30.37 | $28.70 | $29.27 | $29.27 | 139,299 |
| 2021-09-17 | $31.32 | $31.66 | $30.22 | $30.73 | $30.73 | 250,494 |
| 2021-09-16 | $31.00 | $31.89 | $30.42 | $31.13 | $31.13 | 56,908 |
| 2021-09-15 | $31.82 | $32.78 | $30.82 | $31.19 | $31.19 | 35,105 |
| 2021-09-14 | $31.01 | $32.62 | $31.01 | $31.74 | $31.74 | 60,911 |
| 2021-09-13 | $32.00 | $32.21 | $30.54 | $30.92 | $30.92 | 187,376 |
| 2021-09-10 | $32.29 | $32.29 | $31.44 | $31.49 | $31.49 | 96,670 |
| 2021-09-09 | $31.95 | $33.25 | $31.08 | $31.99 | $31.99 | 126,966 |
| 2021-09-08 | $33.19 | $33.19 | $31.53 | $32.08 | $32.08 | 259,424 |
| 2021-09-07 | $32.82 | $34.69 | $31.96 | $33.05 | $33.05 | 232,194 |
| 2021-09-03 | $33.41 | $33.62 | $32.02 | $32.83 | $32.83 | 105,090 |
| 2021-09-02 | $34.09 | $34.39 | $33.05 | $33.67 | $33.67 | 141,029 |
| 2021-09-01 | $33.99 | $34.46 | $33.17 | $33.77 | $33.77 | 98,321 |
| 2021-08-31 | $34.21 | $34.80 | $32.86 | $33.64 | $33.64 | 80,664 |
| 2021-08-30 | $34.93 | $35.26 | $33.90 | $34.06 | $34.06 | 54,076 |
| 2021-08-27 | $33.26 | $35.30 | $32.92 | $34.97 | $34.97 | 75,136 |
| 2021-08-26 | $33.37 | $34.26 | $32.73 | $32.94 | $32.94 | 41,565 |
| 2021-08-25 | $33.76 | $34.77 | $33.27 | $33.52 | $33.52 | 42,860 |
| 2021-08-24 | $33.34 | $34.20 | $31.92 | $33.19 | $33.19 | 49,962 |
| 2021-08-23 | $32.19 | $33.60 | $30.93 | $33.42 | $33.42 | 77,633 |
| 2021-08-20 | $30.28 | $32.59 | $30.28 | $31.91 | $31.91 | 93,332 |
| 2021-08-19 | $31.48 | $32.50 | $30.29 | $30.52 | $30.52 | 76,672 |
| 2021-08-18 | $32.96 | $33.03 | $31.13 | $32.05 | $32.05 | 68,372 |
| 2021-08-17 | $32.35 | $34.07 | $31.32 | $31.96 | $31.96 | 143,643 |
| 2021-08-16 | $34.24 | $34.60 | $32.22 | $32.85 | $32.85 | 88,797 |
| 2021-08-13 | $34.65 | $35.74 | $34.54 | $34.58 | $34.58 | 58,790 |
| 2021-08-12 | $34.62 | $35.26 | $34.17 | $34.61 | $34.61 | 68,160 |
| 2021-08-11 | $34.97 | $35.35 | $33.89 | $34.68 | $34.68 | 64,090 |
| 2021-08-10 | $35.18 | $35.18 | $33.99 | $34.98 | $34.98 | 66,353 |
| 2021-08-09 | $36.35 | $36.58 | $34.66 | $34.76 | $34.76 | 44,588 |
| 2021-08-06 | $35.23 | $36.47 | $34.56 | $35.96 | $35.96 | 126,511 |
| 2021-08-05 | $34.20 | $35.05 | $33.83 | $34.97 | $34.97 | 94,899 |
| 2021-08-04 | $34.45 | $35.77 | $33.27 | $34.10 | $34.10 | 106,030 |
| 2021-08-03 | $35.90 | $35.90 | $34.03 | $34.78 | $34.78 | 114,863 |
| 2021-08-02 | $36.80 | $38.71 | $35.74 | $36.04 | $36.04 | 82,020 |
| 2021-07-30 | $36.92 | $38.23 | $36.58 | $36.80 | $36.80 | 70,493 |
| 2021-07-29 | $37.76 | $39.35 | $36.64 | $37.31 | $37.31 | 75,141 |
| 2021-07-28 | $36.80 | $38.32 | $36.54 | $37.68 | $37.68 | 87,160 |
| 2021-07-27 | $37.55 | $38.02 | $35.95 | $36.60 | $36.60 | 95,659 |
| 2021-07-26 | $37.75 | $38.84 | $36.92 | $38.06 | $38.06 | 94,972 |
| 2021-07-23 | $37.92 | $39.20 | $36.22 | $37.75 | $37.75 | 94,196 |
| 2021-07-22 | $39.86 | $40.22 | $37.68 | $37.90 | $37.90 | 76,958 |
| 2021-07-21 | $40.54 | $40.91 | $40.00 | $40.25 | $40.25 | 65,550 |
| 2021-07-20 | $39.84 | $41.41 | $39.18 | $40.75 | $40.75 | 187,692 |
| 2021-07-19 | $39.32 | $40.31 | $39.07 | $39.56 | $39.56 | 111,666 |
| 2021-07-16 | $40.15 | $41.57 | $39.80 | $39.98 | $39.98 | 84,686 |
| 2021-07-15 | $39.52 | $39.77 | $38.61 | $39.57 | $39.57 | 104,480 |
| 2021-07-14 | $39.76 | $41.03 | $38.78 | $39.40 | $39.40 | 123,366 |
| 2021-07-13 | $41.93 | $42.10 | $39.44 | $39.76 | $39.76 | 128,764 |
| 2021-07-12 | $41.65 | $42.84 | $40.50 | $41.94 | $41.94 | 97,349 |
| 2021-07-09 | $41.19 | $42.38 | $41.00 | $41.94 | $41.94 | 34,939 |
| 2021-07-08 | $39.59 | $41.55 | $39.00 | $40.96 | $40.96 | 64,882 |
| 2021-07-07 | $40.00 | $41.02 | $38.38 | $40.30 | $40.30 | 90,289 |
| 2021-07-06 | $41.29 | $42.01 | $40.13 | $40.28 | $40.28 | 74,944 |
| 2021-07-02 | $41.69 | $42.04 | $40.53 | $40.99 | $40.99 | 138,770 |
| 2021-07-01 | $42.75 | $42.75 | $40.77 | $41.22 | $41.22 | 228,461 |
| 2021-06-30 | $42.52 | $43.55 | $41.90 | $42.47 | $42.47 | 96,938 |
| 2021-06-29 | $43.55 | $43.64 | $41.88 | $42.40 | $42.40 | 125,883 |
| 2021-06-28 | $45.41 | $45.65 | $43.08 | $43.50 | $43.50 | 111,839 |
| 2021-06-25 | $44.19 | $45.99 | $44.19 | $44.89 | $44.89 | 495,871 |
| 2021-06-24 | $45.05 | $45.98 | $42.76 | $43.97 | $43.97 | 179,682 |
| 2021-06-23 | $44.36 | $46.94 | $42.01 | $44.57 | $44.57 | 744,289 |
| 2021-06-22 | $53.18 | $53.36 | $51.65 | $52.58 | $52.58 | 63,666 |
| 2021-06-21 | $53.80 | $55.29 | $52.33 | $53.42 | $53.42 | 117,382 |
| 2021-06-18 | $51.64 | $55.19 | $50.48 | $53.78 | $53.78 | 411,228 |
| 2021-06-17 | $53.29 | $53.29 | $50.53 | $52.55 | $52.55 | 87,341 |
| 2021-06-16 | $51.76 | $53.61 | $50.83 | $53.00 | $53.00 | 85,720 |
| 2021-06-15 | $53.05 | $53.08 | $50.43 | $52.32 | $52.32 | 120,640 |
| 2021-06-14 | $51.92 | $54.11 | $51.82 | $52.89 | $52.89 | 126,816 |
| 2021-06-11 | $52.21 | $52.60 | $49.90 | $51.22 | $51.22 | 60,234 |
| 2021-06-10 | $51.63 | $53.93 | $51.01 | $52.53 | $52.53 | 74,700 |
| 2021-06-09 | $51.28 | $53.38 | $50.85 | $51.43 | $51.43 | 58,760 |
| 2021-06-08 | $50.63 | $51.74 | $49.50 | $51.50 | $51.50 | 82,028 |
| 2021-06-07 | $47.44 | $52.08 | $45.83 | $50.58 | $50.58 | 167,432 |
| 2021-06-04 | $48.14 | $48.63 | $46.90 | $47.08 | $47.08 | 68,142 |
| 2021-06-03 | $47.87 | $51.31 | $47.00 | $48.04 | $48.04 | 75,895 |
| 2021-06-02 | $51.53 | $52.46 | $48.02 | $48.54 | $48.54 | 114,406 |
| 2021-06-01 | $54.62 | $55.23 | $51.39 | $51.48 | $51.48 | 90,258 |
| 2021-05-28 | $53.02 | $56.72 | $51.02 | $54.56 | $54.56 | 83,145 |
| 2021-05-27 | $54.72 | $55.40 | $51.72 | $52.86 | $52.86 | 110,602 |
| 2021-05-26 | $50.88 | $54.00 | $50.49 | $53.86 | $53.86 | 78,438 |
| 2021-05-25 | $50.62 | $51.39 | $48.78 | $50.58 | $50.58 | 59,369 |
| 2021-05-24 | $50.33 | $51.48 | $49.72 | $50.47 | $50.47 | 51,141 |
| 2021-05-21 | $50.92 | $51.68 | $48.30 | $49.80 | $49.80 | 82,580 |
| 2021-05-20 | $48.55 | $50.90 | $47.34 | $50.06 | $50.06 | 79,519 |
| 2021-05-19 | $44.58 | $50.06 | $44.58 | $48.98 | $48.98 | 156,505 |
| 2021-05-18 | $50.72 | $51.16 | $48.66 | $49.33 | $49.33 | 114,201 |
| 2021-05-17 | $49.04 | $51.05 | $48.83 | $50.92 | $50.92 | 50,014 |
| 2021-05-14 | $46.22 | $50.00 | $43.98 | $48.87 | $48.87 | 161,616 |
| 2021-05-13 | $49.06 | $50.42 | $44.71 | $46.32 | $46.32 | 293,159 |
| 2021-05-12 | $49.78 | $51.75 | $48.47 | $48.54 | $48.54 | 205,560 |
| 2021-05-11 | $48.07 | $52.43 | $48.07 | $50.63 | $50.63 | 150,003 |
| 2021-05-10 | $52.88 | $52.88 | $48.82 | $49.52 | $49.52 | 179,083 |
| 2021-05-07 | $55.20 | $57.92 | $52.53 | $53.11 | $53.11 | 129,939 |
| 2021-05-06 | $54.24 | $55.56 | $52.22 | $54.35 | $54.35 | 87,861 |
| 2021-05-05 | $55.01 | $55.92 | $53.56 | $54.40 | $54.40 | 95,350 |
| 2021-05-04 | $54.83 | $58.41 | $52.45 | $54.44 | $54.44 | 187,165 |
| 2021-05-03 | $59.59 | $60.05 | $55.33 | $56.71 | $56.71 | 403,552 |
| 2021-04-30 | $66.07 | $67.80 | $57.14 | $58.80 | $58.80 | 654,562 |
| 2021-04-29 | $68.71 | $71.74 | $65.91 | $70.11 | $70.11 | 120,210 |
| 2021-04-28 | $64.72 | $68.98 | $62.31 | $67.86 | $67.86 | 85,824 |
| 2021-04-27 | $64.32 | $65.55 | $61.87 | $65.40 | $65.40 | 97,802 |
| 2021-04-26 | $62.17 | $64.91 | $61.00 | $63.85 | $63.85 | 44,167 |
| 2021-04-23 | $63.54 | $64.29 | $61.44 | $61.56 | $61.56 | 76,555 |
| 2021-04-22 | $64.16 | $65.16 | $60.66 | $63.02 | $63.02 | 85,596 |
| 2021-04-21 | $61.46 | $64.07 | $59.48 | $63.99 | $63.99 | 68,541 |
| 2021-04-20 | $57.66 | $61.52 | $57.20 | $61.25 | $61.25 | 82,378 |
| 2021-04-19 | $56.55 | $58.91 | $55.19 | $57.70 | $57.70 | 100,116 |
| 2021-04-16 | $64.29 | $64.50 | $55.56 | $56.67 | $56.67 | 90,679 |
| 2021-04-15 | $61.57 | $64.71 | $60.97 | $63.46 | $63.46 | 100,044 |
| 2021-04-14 | $64.53 | $67.41 | $60.51 | $61.47 | $61.47 | 479,561 |
| 2021-04-13 | $58.72 | $64.40 | $58.66 | $64.05 | $64.05 | 145,311 |
| 2021-04-12 | $60.14 | $63.99 | $58.23 | $58.69 | $58.69 | 215,748 |
| 2021-04-09 | $62.33 | $62.73 | $59.49 | $60.16 | $60.16 | 161,258 |
| 2021-04-08 | $61.43 | $64.92 | $61.09 | $62.76 | $62.76 | 88,970 |
| 2021-04-07 | $59.03 | $61.69 | $59.00 | $61.01 | $61.01 | 100,221 |
| 2021-04-06 | $59.94 | $60.64 | $57.74 | $58.91 | $58.91 | 236,760 |
| 2021-04-05 | $59.49 | $60.97 | $57.88 | $60.40 | $60.40 | 109,956 |
| 2021-04-01 | $61.89 | $64.88 | $57.66 | $58.76 | $58.76 | 178,835 |
| 2021-03-31 | $57.78 | $62.32 | $57.78 | $61.55 | $61.55 | 115,025 |
| 2021-03-30 | $54.99 | $58.59 | $53.97 | $57.55 | $57.55 | 88,706 |
| 2021-03-29 | $56.27 | $57.91 | $53.69 | $56.30 | $56.30 | 102,230 |
| 2021-03-26 | $59.65 | $60.69 | $55.12 | $56.40 | $56.40 | 102,348 |
| 2021-03-25 | $53.91 | $60.00 | $53.91 | $59.22 | $59.22 | 111,127 |
| 2021-03-24 | $55.14 | $56.63 | $52.50 | $54.00 | $54.00 | 147,950 |
| 2021-03-23 | $55.89 | $56.26 | $52.89 | $54.84 | $54.84 | 141,466 |
| 2021-03-22 | $60.12 | $60.12 | $56.50 | $57.09 | $57.09 | 63,420 |
| 2021-03-19 | $55.28 | $60.52 | $53.22 | $59.31 | $59.31 | 528,426 |
| 2021-03-18 | $59.85 | $60.95 | $54.00 | $55.00 | $55.00 | 153,641 |
| 2021-03-17 | $60.02 | $60.50 | $56.66 | $59.75 | $59.75 | 61,036 |
| 2021-03-16 | $63.92 | $64.18 | $58.87 | $60.56 | $60.56 | 64,341 |
| 2021-03-15 | $64.70 | $66.23 | $61.93 | $63.73 | $63.73 | 68,510 |
| 2021-03-12 | $65.95 | $65.95 | $63.13 | $65.16 | $65.16 | 44,988 |
| 2021-03-11 | $65.20 | $66.06 | $63.03 | $66.05 | $66.05 | 106,479 |
| 2021-03-10 | $62.62 | $65.27 | $60.35 | $64.06 | $64.06 | 102,670 |
| 2021-03-09 | $58.40 | $62.22 | $58.40 | $62.00 | $62.00 | 79,726 |
| 2021-03-08 | $59.20 | $60.71 | $57.09 | $57.26 | $57.26 | 78,457 |
| 2021-03-05 | $56.65 | $58.86 | $51.49 | $58.62 | $58.62 | 113,380 |
| 2021-03-04 | $57.00 | $59.06 | $53.72 | $55.25 | $55.25 | 108,748 |
| 2021-03-03 | $57.40 | $59.62 | $55.26 | $57.63 | $57.63 | 117,890 |
| 2021-03-02 | $61.70 | $63.14 | $57.45 | $57.55 | $57.55 | 111,547 |
| 2021-03-01 | $67.60 | $67.60 | $60.53 | $61.70 | $61.70 | 135,345 |
| 2021-02-26 | $65.55 | $65.93 | $60.00 | $65.47 | $65.47 | 116,399 |
| 2021-02-25 | $66.15 | $67.71 | $63.68 | $64.70 | $64.70 | 94,257 |
| 2021-02-24 | $63.06 | $67.49 | $62.55 | $66.58 | $66.58 | 56,569 |
| 2021-02-23 | $63.42 | $68.00 | $61.26 | $63.15 | $63.15 | 94,459 |
| 2021-02-22 | $65.85 | $68.65 | $62.65 | $64.96 | $64.96 | 87,230 |
| 2021-02-19 | $64.51 | $69.47 | $64.30 | $66.64 | $66.64 | 114,826 |
| 2021-02-18 | $61.54 | $65.67 | $59.61 | $64.00 | $64.00 | 99,610 |
| 2021-02-17 | $59.96 | $64.21 | $58.54 | $62.45 | $62.45 | 145,811 |
| 2021-02-16 | $60.42 | $61.58 | $58.00 | $60.55 | $60.55 | 109,752 |
| 2021-02-12 | $63.85 | $64.58 | $59.71 | $60.09 | $60.09 | 87,433 |
| 2021-02-11 | $68.05 | $68.45 | $62.27 | $64.15 | $64.15 | 141,033 |
| 2021-02-10 | $70.74 | $72.88 | $67.24 | $67.59 | $67.59 | 54,714 |
| 2021-02-09 | $71.66 | $75.99 | $68.99 | $70.15 | $70.15 | 138,706 |
| 2021-02-08 | $66.44 | $71.48 | $65.72 | $70.99 | $70.99 | 248,645 |
| 2021-02-05 | $63.55 | $65.84 | $62.42 | $65.48 | $65.48 | 99,808 |
| 2021-02-04 | $57.78 | $63.88 | $57.78 | $63.31 | $63.31 | 77,662 |
| 2021-02-03 | $58.92 | $61.70 | $56.29 | $57.48 | $57.48 | 79,212 |
| 2021-02-02 | $58.29 | $58.82 | $56.84 | $58.82 | $58.82 | 109,158 |
| 2021-02-01 | $57.30 | $58.00 | $55.17 | $57.54 | $57.54 | 60,701 |
| 2021-01-29 | $59.08 | $61.32 | $56.37 | $57.05 | $57.05 | 65,982 |
| 2021-01-28 | $61.05 | $63.98 | $58.24 | $59.20 | $59.20 | 90,843 |
| 2021-01-27 | $65.23 | $67.00 | $60.24 | $60.77 | $60.77 | 120,642 |
| 2021-01-26 | $69.99 | $70.55 | $65.96 | $66.57 | $66.57 | 125,248 |
| 2021-01-25 | $67.50 | $70.81 | $65.35 | $69.42 | $69.42 | 165,621 |
| 2021-01-22 | $64.21 | $67.58 | $63.73 | $67.15 | $67.15 | 190,302 |
| 2021-01-21 | $67.70 | $68.91 | $64.15 | $64.29 | $64.29 | 142,261 |
| 2021-01-20 | $68.83 | $69.25 | $66.64 | $67.20 | $67.20 | 110,187 |
| 2021-01-19 | $71.77 | $72.00 | $68.07 | $68.39 | $68.39 | 109,395 |
| 2021-01-15 | $75.02 | $75.02 | $71.29 | $71.59 | $71.59 | 145,014 |
| 2021-01-14 | $73.97 | $75.33 | $73.21 | $75.28 | $75.28 | 184,655 |
| 2021-01-13 | $71.50 | $74.32 | $70.63 | $73.01 | $73.01 | 67,690 |
| 2021-01-12 | $71.00 | $73.14 | $69.51 | $71.37 | $71.37 | 86,829 |
| 2021-01-11 | $69.98 | $73.65 | $68.68 | $70.49 | $70.49 | 64,172 |
| 2021-01-08 | $72.79 | $74.41 | $69.11 | $70.93 | $70.93 | 96,753 |
| 2021-01-07 | $68.22 | $71.40 | $68.20 | $70.86 | $70.86 | 399,555 |
| 2021-01-06 | $69.40 | $69.53 | $66.54 | $68.06 | $68.06 | 150,218 |
| 2021-01-05 | $70.08 | $70.78 | $68.13 | $68.80 | $68.80 | 85,797 |
| 2021-01-04 | $71.09 | $71.75 | $68.37 | $69.58 | $69.58 | 133,002 |
| 2020-12-31 | $72.04 | $74.44 | $69.11 | $70.54 | $70.54 | 108,046 |
| 2020-12-30 | $74.78 | $78.64 | $70.50 | $72.08 | $72.08 | 185,129 |
| 2020-12-29 | $78.27 | $78.78 | $72.84 | $74.53 | $74.53 | 159,622 |
| 2020-12-28 | $79.36 | $80.68 | $77.42 | $77.84 | $77.84 | 82,567 |
| 2020-12-24 | $77.83 | $80.74 | $77.83 | $78.53 | $78.53 | 44,453 |
| 2020-12-23 | $75.90 | $78.65 | $74.37 | $77.75 | $77.75 | 106,389 |
| 2020-12-22 | $74.92 | $77.38 | $73.01 | $74.99 | $74.99 | 111,595 |
| 2020-12-21 | $79.02 | $79.48 | $74.05 | $75.43 | $75.43 | 142,709 |
| 2020-12-18 | $83.32 | $85.62 | $79.09 | $80.96 | $80.96 | 1,332,609 |
| 2020-12-17 | $78.91 | $86.80 | $77.54 | $82.74 | $82.74 | 301,378 |
| 2020-12-16 | $77.96 | $82.25 | $77.01 | $78.57 | $78.57 | 285,071 |
| 2020-12-15 | $79.41 | $79.80 | $77.17 | $77.75 | $77.75 | 200,132 |
| 2020-12-14 | $77.50 | $79.25 | $76.15 | $78.50 | $78.50 | 181,322 |
| 2020-12-11 | $76.15 | $79.25 | $76.14 | $76.83 | $76.83 | 118,395 |
| 2020-12-10 | $73.97 | $78.85 | $72.10 | $77.00 | $77.00 | 126,491 |
| 2020-12-09 | $79.99 | $80.76 | $74.00 | $75.23 | $75.23 | 162,425 |
| 2020-12-08 | $76.56 | $88.80 | $75.95 | $79.96 | $79.96 | 386,688 |
| 2020-12-07 | $77.05 | $79.29 | $73.75 | $74.89 | $74.89 | 180,852 |
| 2020-12-04 | $77.05 | $78.00 | $75.76 | $77.33 | $77.33 | 101,545 |
| 2020-12-03 | $74.65 | $78.00 | $73.09 | $76.00 | $76.00 | 196,471 |
| 2020-12-02 | $78.55 | $78.55 | $73.21 | $74.02 | $74.02 | 131,894 |
| 2020-12-01 | $77.33 | $80.63 | $74.63 | $77.90 | $77.90 | 260,347 |
| 2020-11-30 | $76.65 | $79.44 | $69.68 | $75.61 | $75.61 | 322,619 |
| 2020-11-27 | $76.51 | $79.68 | $71.26 | $76.00 | $76.00 | 105,776 |
| 2020-11-25 | $75.91 | $77.75 | $74.01 | $75.53 | $75.53 | 215,707 |
| 2020-11-24 | $76.59 | $79.36 | $75.05 | $76.00 | $76.00 | 164,171 |
| 2020-11-23 | $71.56 | $81.00 | $71.43 | $76.21 | $76.21 | 283,317 |
| 2020-11-20 | $71.55 | $74.00 | $69.35 | $71.08 | $71.08 | 471,621 |
| 2020-11-19 | $67.72 | $74.00 | $67.72 | $69.49 | $69.49 | 129,789 |
| 2020-11-18 | $68.16 | $74.60 | $66.73 | $68.57 | $68.57 | 217,315 |
| 2020-11-17 | $68.10 | $70.83 | $64.91 | $66.78 | $66.78 | 207,306 |
| 2020-11-16 | $60.44 | $69.88 | $60.31 | $68.02 | $68.02 | 436,650 |
| 2020-11-13 | $57.77 | $64.41 | $52.41 | $58.90 | $58.90 | 1,862,879 |
| 2020-11-12 | $53.54 | $56.49 | $52.49 | $54.38 | $54.38 | 81,888 |
| 2020-11-11 | $55.15 | $57.05 | $52.14 | $54.00 | $54.00 | 88,924 |
| 2020-11-10 | $55.35 | $57.93 | $54.99 | $56.66 | $56.66 | 39,520 |
| 2020-11-09 | $56.75 | $57.80 | $52.54 | $54.47 | $54.47 | 45,710 |
| 2020-11-06 | $55.23 | $57.37 | $52.84 | $55.54 | $55.54 | 48,285 |
| 2020-11-05 | $53.00 | $56.52 | $51.89 | $54.92 | $54.92 | 55,432 |
| 2020-11-04 | $53.17 | $54.56 | $51.42 | $53.00 | $53.00 | 53,621 |
| 2020-11-03 | $52.00 | $56.29 | $51.33 | $53.17 | $53.17 | 73,972 |
| 2020-11-02 | $57.29 | $59.73 | $44.41 | $51.80 | $51.80 | 440,163 |
| 2020-10-30 | $60.42 | $62.99 | $54.61 | $55.60 | $55.60 | 350,682 |
| 2020-10-29 | $62.34 | $66.41 | $58.52 | $61.31 | $61.31 | 243,292 |
| 2020-10-28 | $57.01 | $65.04 | $54.55 | $63.21 | $63.21 | 171,209 |
| 2020-10-27 | $53.86 | $61.44 | $53.86 | $58.41 | $58.41 | 241,326 |
| 2020-10-26 | $53.60 | $56.14 | $53.00 | $54.12 | $54.12 | 87,151 |
| 2020-10-23 | $53.17 | $54.58 | $52.03 | $53.91 | $53.91 | 42,622 |
| 2020-10-22 | $52.01 | $54.42 | $51.05 | $52.69 | $52.69 | 74,607 |
| 2020-10-21 | $51.12 | $54.13 | $50.12 | $52.14 | $52.14 | 87,033 |
| 2020-10-20 | $51.43 | $54.99 | $47.67 | $51.07 | $51.07 | 139,793 |
| 2020-10-19 | $50.51 | $54.41 | $49.79 | $50.63 | $50.63 | 69,107 |
| 2020-10-16 | $47.56 | $54.76 | $45.26 | $51.68 | $51.68 | 115,607 |
| 2020-10-15 | $46.07 | $49.32 | $46.07 | $48.00 | $48.00 | 35,886 |
| 2020-10-14 | $47.16 | $47.50 | $45.95 | $46.64 | $46.64 | 107,636 |
| 2020-10-13 | $48.28 | $49.97 | $46.88 | $46.97 | $46.97 | 49,354 |
| 2020-10-12 | $45.57 | $48.89 | $43.67 | $48.89 | $48.89 | 188,539 |
| 2020-10-09 | $46.71 | $48.85 | $44.00 | $45.62 | $45.62 | 330,322 |
| 2020-10-08 | $40.69 | $47.99 | $39.44 | $46.32 | $46.32 | 445,043 |
| 2020-10-07 | $36.32 | $40.89 | $36.32 | $40.00 | $40.00 | 52,564 |
| 2020-10-06 | $36.57 | $37.78 | $34.17 | $36.00 | $36.00 | 297,296 |
| 2020-10-05 | $37.20 | $38.49 | $34.51 | $36.14 | $36.14 | 429,635 |
| 2020-10-02 | $37.16 | $39.36 | $36.22 | $36.76 | $36.76 | 88,851 |
| 2020-10-01 | $38.78 | $39.21 | $36.85 | $37.61 | $37.61 | 78,177 |
| 2020-09-30 | $39.34 | $40.22 | $38.10 | $38.57 | $38.57 | 39,799 |
| 2020-09-29 | $39.66 | $41.08 | $38.30 | $39.38 | $39.38 | 28,393 |
| 2020-09-28 | $40.90 | $42.80 | $39.39 | $39.81 | $39.81 | 39,379 |
| 2020-09-25 | $41.19 | $42.25 | $40.38 | $40.61 | $40.61 | 24,550 |
| 2020-09-24 | $40.95 | $44.96 | $39.43 | $41.15 | $41.15 | 32,617 |
| 2020-09-23 | $42.14 | $43.27 | $41.10 | $41.25 | $41.25 | 32,594 |
| 2020-09-22 | $43.41 | $44.27 | $39.90 | $42.55 | $42.55 | 70,654 |
| 2020-09-21 | $44.52 | $45.25 | $41.44 | $43.02 | $43.02 | 110,625 |
| 2020-09-18 | $45.94 | $47.12 | $42.36 | $45.19 | $45.19 | 166,462 |
| 2020-09-17 | $44.37 | $46.19 | $44.33 | $44.99 | $44.99 | 39,964 |
| 2020-09-16 | $47.02 | $47.50 | $44.63 | $45.79 | $45.79 | 39,517 |
| 2020-09-15 | $45.34 | $47.57 | $43.77 | $45.91 | $45.91 | 107,767 |
| 2020-09-14 | $46.83 | $47.32 | $44.51 | $45.08 | $45.08 | 59,618 |
| 2020-09-11 | $47.25 | $47.95 | $43.58 | $44.51 | $44.51 | 42,488 |
| 2020-09-10 | $49.91 | $51.55 | $46.14 | $47.25 | $47.25 | 29,217 |
| 2020-09-09 | $48.62 | $53.15 | $47.84 | $49.51 | $49.51 | 73,609 |
| 2020-09-08 | $48.80 | $50.17 | $44.79 | $48.50 | $48.50 | 62,936 |
| 2020-09-04 | $50.41 | $50.85 | $47.29 | $49.06 | $49.06 | 53,066 |
| 2020-09-03 | $56.50 | $57.00 | $50.05 | $50.77 | $50.77 | 90,276 |
| 2020-09-02 | $54.66 | $57.58 | $51.51 | $55.95 | $55.95 | 107,865 |
| 2020-09-01 | $52.70 | $54.03 | $50.15 | $53.43 | $53.43 | 45,325 |
| 2020-08-31 | $52.70 | $55.09 | $50.00 | $53.54 | $53.54 | 95,811 |
| 2020-08-28 | $52.53 | $59.90 | $48.36 | $53.06 | $53.06 | 158,794 |
| 2020-08-27 | $53.56 | $58.12 | $52.42 | $52.79 | $52.79 | 74,889 |
| 2020-08-26 | $61.07 | $61.07 | $51.92 | $53.56 | $53.56 | 143,117 |
| 2020-08-25 | $49.07 | $65.50 | $46.50 | $62.21 | $62.21 | 201,685 |
| 2020-08-24 | $45.60 | $48.97 | $44.05 | $48.25 | $48.25 | 111,656 |
| 2020-08-21 | $45.89 | $48.88 | $44.62 | $45.58 | $45.58 | 41,746 |
| 2020-08-20 | $41.60 | $48.00 | $40.12 | $46.18 | $46.18 | 165,510 |
| 2020-08-19 | $40.20 | $44.35 | $39.69 | $41.65 | $41.65 | 147,169 |
| 2020-08-18 | $40.39 | $41.46 | $39.20 | $40.63 | $40.63 | 26,473 |
| 2020-08-17 | $34.83 | $40.59 | $34.83 | $40.35 | $40.35 | 32,442 |
| 2020-08-14 | $39.00 | $39.15 | $37.50 | $38.58 | $38.58 | 28,923 |
| 2020-08-13 | $36.00 | $39.93 | $35.49 | $39.05 | $39.05 | 151,306 |
| 2020-08-12 | $36.33 | $37.60 | $34.95 | $36.01 | $36.01 | 53,963 |
| 2020-08-11 | $36.50 | $38.23 | $34.88 | $35.93 | $35.93 | 193,961 |
| 2020-08-10 | $36.23 | $38.13 | $35.40 | $36.16 | $36.16 | 32,546 |
| 2020-08-07 | $35.35 | $36.83 | $34.65 | $36.30 | $36.30 | 33,828 |
| 2020-08-06 | $36.01 | $36.01 | $34.40 | $35.81 | $35.81 | 12,380 |
| 2020-08-05 | $32.73 | $38.25 | $31.59 | $35.97 | $35.97 | 79,229 |
| 2020-08-04 | $32.38 | $34.54 | $31.42 | $32.50 | $32.50 | 108,996 |
| 2020-08-03 | $32.06 | $33.99 | $30.26 | $32.43 | $32.43 | 222,469 |
| 2020-07-31 | $30.48 | $33.08 | $29.02 | $32.10 | $32.10 | 49,609 |
| 2020-07-30 | $29.82 | $32.51 | $28.02 | $30.64 | $30.64 | 149,562 |
| 2020-07-29 | $28.38 | $32.52 | $25.71 | $30.44 | $30.44 | 161,503 |
| 2020-07-28 | $29.61 | $30.80 | $27.53 | $28.90 | $28.90 | 211,771 |
| 2020-07-27 | $27.15 | $31.59 | $26.29 | $29.74 | $29.74 | 169,681 |
| 2020-07-24 | $28.01 | $28.15 | $26.92 | $27.04 | $27.04 | 21,931 |
| 2020-07-23 | $28.61 | $28.61 | $26.83 | $27.87 | $27.87 | 71,673 |
| 2020-07-22 | $29.26 | $29.84 | $28.32 | $29.23 | $29.23 | 70,333 |
| 2020-07-21 | $29.58 | $30.57 | $29.25 | $29.41 | $29.41 | 44,686 |
| 2020-07-20 | $29.93 | $30.44 | $29.50 | $29.52 | $29.52 | 33,019 |
| 2020-07-17 | $30.87 | $31.32 | $30.02 | $30.07 | $30.07 | 33,200 |
| 2020-07-16 | $29.75 | $31.89 | $29.73 | $31.22 | $31.22 | 174,300 |
| 2020-07-15 | $31.76 | $31.90 | $28.97 | $29.96 | $29.96 | 89,800 |
| 2020-07-14 | $30.61 | $31.67 | $30.32 | $31.20 | $31.20 | 36,400 |
| 2020-07-13 | $33.47 | $33.52 | $30.30 | $30.80 | $30.80 | 78,600 |
| 2020-07-10 | $33.19 | $33.58 | $31.36 | $32.75 | $32.75 | 101,400 |
| 2020-07-09 | $34.60 | $36.56 | $33.21 | $33.43 | $33.43 | 40,400 |
| 2020-07-08 | $33.51 | $34.77 | $33.05 | $34.40 | $34.40 | 71,000 |
| 2020-07-07 | $34.68 | $35.17 | $33.56 | $33.71 | $33.71 | 30,400 |
| 2020-07-06 | $36.37 | $36.37 | $34.04 | $34.62 | $34.62 | 66,800 |
| 2020-07-02 | $36.81 | $37.78 | $34.80 | $35.80 | $35.80 | 75,500 |
| 2020-07-01 | $36.07 | $39.20 | $35.51 | $36.46 | $36.46 | 183,000 |
| 2020-06-30 | $37.75 | $38.75 | $36.16 | $37.51 | $37.51 | 82,700 |
| 2020-06-29 | $39.53 | $40.02 | $37.39 | $38.00 | $38.00 | 78,200 |
| 2020-06-26 | $40.85 | $41.50 | $37.70 | $38.63 | $38.63 | 899,904 |
| 2020-06-25 | $39.54 | $42.26 | $39.36 | $40.39 | $40.39 | 150,389 |
| 2020-06-24 | $40.70 | $41.92 | $37.00 | $39.00 | $39.00 | 141,330 |
| 2020-06-23 | $38.09 | $41.98 | $37.50 | $40.21 | $40.21 | 220,418 |
| 2020-06-22 | $38.20 | $40.20 | $36.31 | $37.65 | $37.65 | 181,700 |
| 2020-06-19 | $36.80 | $40.63 | $35.91 | $38.52 | $38.52 | 465,189 |
| 2020-06-18 | $35.00 | $37.00 | $33.82 | $36.77 | $36.77 | 121,147 |
| 2020-06-17 | $36.09 | $37.00 | $35.25 | $35.29 | $35.29 | 114,386 |
| 2020-06-16 | $36.67 | $37.00 | $35.57 | $35.94 | $35.94 | 107,932 |
| 2020-06-15 | $34.18 | $39.12 | $33.98 | $35.56 | $35.56 | 119,300 |
| 2020-06-12 | $33.40 | $35.63 | $33.40 | $34.30 | $34.30 | 43,508 |
| 2020-06-11 | $34.34 | $34.34 | $33.03 | $33.72 | $33.72 | 156,510 |
| 2020-06-10 | $35.54 | $36.20 | $34.50 | $35.52 | $35.52 | 84,927 |
| 2020-06-09 | $34.59 | $37.40 | $33.42 | $35.81 | $35.81 | 56,525 |
| 2020-06-08 | $32.09 | $35.95 | $28.88 | $35.10 | $35.10 | 76,173 |
| 2020-06-05 | $33.51 | $34.17 | $31.69 | $31.83 | $31.83 | 42,937 |
| 2020-06-04 | $34.14 | $35.41 | $32.21 | $32.22 | $32.22 | 47,473 |
| 2020-06-03 | $33.06 | $36.75 | $30.23 | $34.44 | $34.44 | 75,328 |
| 2020-06-02 | $29.77 | $32.30 | $29.20 | $31.98 | $31.98 | 50,459 |
| 2020-06-01 | $28.60 | $30.00 | $27.50 | $29.50 | $29.50 | 31,306 |
| 2020-05-29 | $27.82 | $30.00 | $25.84 | $28.74 | $28.74 | 78,693 |
| 2020-05-28 | $28.50 | $28.73 | $27.02 | $28.00 | $28.00 | 32,138 |
| 2020-05-27 | $27.00 | $31.00 | $26.49 | $28.42 | $28.42 | 54,229 |
| 2020-05-26 | $27.50 | $27.50 | $26.07 | $26.76 | $26.76 | 16,740 |
| 2020-05-22 | $26.42 | $27.63 | $26.34 | $27.31 | $27.31 | 29,480 |
| 2020-05-21 | $27.52 | $28.00 | $26.65 | $27.32 | $27.32 | 86,015 |
| 2020-05-20 | $28.05 | $28.79 | $25.60 | $27.65 | $27.65 | 105,082 |
| 2020-05-19 | $28.54 | $29.99 | $26.26 | $27.41 | $27.41 | 38,015 |
| 2020-05-18 | $29.00 | $30.71 | $28.36 | $28.36 | $28.36 | 34,840 |
| 2020-05-15 | $27.80 | $29.87 | $27.80 | $28.60 | $28.60 | 45,216 |
| 2020-05-14 | $28.25 | $29.19 | $27.16 | $28.18 | $28.18 | 37,985 |
| 2020-05-13 | $29.50 | $31.59 | $27.50 | $28.75 | $28.75 | 43,812 |
| 2020-05-12 | $27.37 | $32.75 | $27.37 | $29.65 | $29.65 | 115,555 |
| 2020-05-11 | $27.73 | $28.00 | $26.21 | $27.28 | $27.28 | 35,629 |
| 2020-05-08 | $28.01 | $28.50 | $27.00 | $27.39 | $27.39 | 36,997 |
| 2020-05-07 | $27.98 | $29.46 | $26.31 | $26.85 | $26.85 | 48,406 |
| 2020-05-06 | $28.80 | $29.20 | $25.65 | $27.86 | $27.86 | 84,395 |
| 2020-05-05 | $29.50 | $30.42 | $28.26 | $28.80 | $28.80 | 35,624 |
| 2020-05-04 | $28.90 | $30.43 | $28.60 | $29.02 | $29.02 | 38,993 |
| 2020-05-01 | $29.25 | $29.47 | $28.19 | $28.80 | $28.80 | 14,104 |
| 2020-04-30 | $29.47 | $30.08 | $28.05 | $29.55 | $29.55 | 12,105 |
| 2020-04-29 | $31.00 | $31.50 | $27.73 | $29.97 | $29.97 | 121,381 |
| 2020-04-28 | $30.50 | $31.09 | $30.40 | $30.90 | $30.90 | 49,206 |
| 2020-04-27 | $30.60 | $31.30 | $30.02 | $30.40 | $30.40 | 26,823 |
| 2020-04-24 | $29.38 | $30.89 | $29.00 | $30.59 | $30.59 | 62,815 |
| 2020-04-23 | $28.29 | $29.47 | $27.81 | $29.47 | $29.47 | 46,464 |
| 2020-04-22 | $27.50 | $30.25 | $27.50 | $28.58 | $28.58 | 55,747 |
| 2020-04-21 | $27.90 | $30.66 | $27.05 | $27.06 | $27.06 | 57,014 |
| 2020-04-20 | $26.98 | $28.05 | $25.56 | $28.00 | $28.00 | 170,066 |
| 2020-04-17 | $27.26 | $28.60 | $24.50 | $26.70 | $26.70 | 104,042 |
| 2020-04-16 | $26.96 | $27.60 | $26.66 | $27.12 | $27.12 | 46,994 |
| 2020-04-15 | $26.98 | $27.66 | $25.11 | $27.18 | $27.18 | 82,445 |
| 2020-04-14 | $23.68 | $27.49 | $23.68 | $27.49 | $27.49 | 108,354 |
| 2020-04-13 | $22.02 | $25.85 | $22.00 | $23.23 | $23.23 | 158,230 |
| 2020-04-09 | $20.10 | $23.19 | $20.10 | $21.57 | $21.57 | 150,901 |
| 2020-04-08 | $20.85 | $22.84 | $19.10 | $20.08 | $20.08 | 1,063,768 |
Keros Therapeutics Inc (KROS) News Headlines
.jpg)
Fat, not muscle: drugmakers in race for next weight-loss breakthrough
None
reuters.com Feb. 19, 2025.jpg)
Recent Keros Therapeutics Inc (KROS) News
Similar Companies to Keros Therapeutics Inc (KROS) 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 |