Morphosys AG (MOR) Exchange: NASDAQ
Data as of April 25, 2024
$18.06 ($0.01) 0.06%
Morphosys AG - Daily Information
Click for more stock information on Morphosys AG.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.01 |
| Previous Close | $18.06 |
| High | $18.06 |
| Low | $17.95 |
| Adjusted Open | $18.01 |
| Previous Adjusted Close | $18.06 |
| Adjusted High | $18.06 |
| Adjusted Low | $17.95 |
About Morphosys AG (MOR)
Morphosys AG (MOR) is a biotechnology company in Germany that uniquely models its approach to drug discovery and development. Morphosys was founded in 1992, and pioneered the Humab⢠technology for therapeutic protein drug discovery. Since then, the company has developed innovative technologies for the research, development, and commercialization of therapeutic antibodies. Morphosys is focused on discovering and developing novel antibody-based therapies to address unmet medical needs in various diseases including oncology, inflammation, and metabolic diseases. Currently, its product portfolio includes monoclonal antibodies, T-cell engager products, bispecific antibodies, antibody drug conjugates, and novel therapies. Morphosys also boasts a diversified pipeline, with multiple clinical and preclinical products in development. In the past five years, Morphosys has intensified its discovery efforts significantly. The company opened a facility in Boston, United States, dedicated to the discovery and development of new antibodies. It also formed commercialization alliances for the development and marketing of its products globally, and has strengthened its research collaborations with numerous strategic partners. Morphosysâ deep commitment to innovation, strategic pipeline development and collaborations has allowed the company to grow significantly since its founding.
Invest in Morphosys AG (MOR)
Historical Stock Data for Morphosys AG (MOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $18.01 | $18.06 | $17.95 | $18.06 | $18.06 | 567,976 |
| 2024-04-11 | $18.12 | $18.12 | $18.02 | $18.05 | $18.05 | 92,953 |
| 2024-04-10 | $18.08 | $18.08 | $17.95 | $18.02 | $18.02 | 277,526 |
| 2024-04-09 | $18.16 | $18.20 | $18.09 | $18.16 | $18.16 | 283,948 |
| 2024-04-08 | $18.10 | $18.16 | $18.09 | $18.15 | $18.15 | 240,603 |
| 2024-04-05 | $18.09 | $18.13 | $18.06 | $18.09 | $18.09 | 283,489 |
| 2024-04-04 | $18.20 | $18.20 | $18.05 | $18.08 | $18.08 | 696,657 |
| 2024-04-03 | $18.08 | $18.17 | $17.87 | $18.10 | $18.10 | 627,840 |
| 2024-04-02 | $18.10 | $18.10 | $18.03 | $18.06 | $18.06 | 205,768 |
| 2024-04-01 | $18.10 | $18.14 | $18.08 | $18.11 | $18.11 | 128,848 |
| 2024-03-28 | $18.15 | $18.16 | $18.10 | $18.14 | $18.14 | 279,759 |
| 2024-03-27 | $18.16 | $18.18 | $18.11 | $18.14 | $18.14 | 285,022 |
| 2024-03-26 | $18.19 | $18.20 | $18.13 | $18.18 | $18.18 | 334,080 |
| 2024-03-25 | $18.18 | $18.22 | $18.15 | $18.15 | $18.15 | 285,105 |
| 2024-03-22 | $18.20 | $18.22 | $18.12 | $18.18 | $18.18 | 1,366,479 |
| 2024-03-21 | $18.07 | $18.10 | $18.01 | $18.03 | $18.03 | 205,009 |
| 2024-03-20 | $18.05 | $18.09 | $18.01 | $18.03 | $18.03 | 258,316 |
| 2024-03-19 | $17.99 | $18.12 | $17.93 | $18.09 | $18.09 | 371,277 |
| 2024-03-18 | $17.99 | $18.14 | $17.89 | $18.10 | $18.10 | 201,580 |
| 2024-03-15 | $17.88 | $18.02 | $17.70 | $17.84 | $17.84 | 392,509 |
| 2024-03-14 | $17.95 | $18.10 | $17.47 | $17.94 | $17.94 | 429,921 |
| 2024-03-13 | $18.21 | $18.25 | $18.04 | $18.04 | $18.04 | 395,512 |
| 2024-03-12 | $18.02 | $18.31 | $17.95 | $18.17 | $18.17 | 371,250 |
| 2024-03-11 | $17.93 | $17.94 | $17.83 | $17.89 | $17.89 | 325,172 |
| 2024-03-08 | $17.88 | $17.94 | $17.86 | $17.91 | $17.91 | 404,465 |
| 2024-03-07 | $17.76 | $17.89 | $17.76 | $17.85 | $17.85 | 315,585 |
| 2024-03-06 | $17.74 | $17.91 | $17.69 | $17.80 | $17.80 | 410,939 |
| 2024-03-05 | $17.69 | $17.74 | $17.65 | $17.69 | $17.69 | 236,111 |
| 2024-03-04 | $17.67 | $17.80 | $17.64 | $17.74 | $17.74 | 173,430 |
| 2024-03-01 | $17.60 | $17.71 | $17.53 | $17.70 | $17.70 | 358,864 |
| 2024-02-29 | $17.61 | $17.64 | $17.48 | $17.60 | $17.60 | 219,329 |
| 2024-02-28 | $17.59 | $17.65 | $17.47 | $17.58 | $17.58 | 299,969 |
| 2024-02-27 | $17.66 | $17.71 | $17.61 | $17.67 | $17.67 | 159,437 |
| 2024-02-26 | $17.67 | $17.72 | $17.53 | $17.69 | $17.69 | 364,722 |
| 2024-02-23 | $17.62 | $17.74 | $17.57 | $17.62 | $17.62 | 605,243 |
| 2024-02-22 | $17.64 | $17.72 | $17.54 | $17.71 | $17.71 | 501,428 |
| 2024-02-21 | $17.63 | $17.66 | $17.56 | $17.65 | $17.65 | 471,898 |
| 2024-02-20 | $17.67 | $17.77 | $17.55 | $17.59 | $17.59 | 1,141,587 |
| 2024-02-16 | $17.57 | $17.60 | $17.43 | $17.48 | $17.48 | 1,372,468 |
| 2024-02-15 | $17.52 | $17.69 | $17.31 | $17.49 | $17.49 | 2,570,909 |
| 2024-02-14 | $17.30 | $17.51 | $17.29 | $17.43 | $17.43 | 1,049,231 |
| 2024-02-13 | $17.26 | $17.30 | $17.15 | $17.18 | $17.18 | 943,093 |
| 2024-02-12 | $17.25 | $17.44 | $17.18 | $17.33 | $17.33 | 1,461,116 |
| 2024-02-09 | $17.20 | $17.29 | $17.07 | $17.15 | $17.15 | 3,043,986 |
| 2024-02-08 | $17.12 | $17.32 | $17.07 | $17.15 | $17.15 | 3,243,095 |
| 2024-02-07 | $17.05 | $17.16 | $16.84 | $17.00 | $17.00 | 10,501,618 |
| 2024-02-06 | $17.51 | $17.57 | $15.92 | $16.27 | $16.27 | 39,276,487 |
| 2024-02-05 | $11.18 | $17.87 | $11.06 | $17.27 | $17.27 | 24,234,130 |
| 2024-02-02 | $11.68 | $11.80 | $10.97 | $11.07 | $11.07 | 1,020,336 |
| 2024-02-01 | $10.83 | $11.58 | $10.83 | $11.51 | $11.51 | 1,061,779 |
| 2024-01-31 | $10.72 | $11.02 | $10.39 | $10.51 | $10.51 | 671,346 |
| 2024-01-30 | $11.20 | $11.39 | $10.82 | $10.89 | $10.89 | 1,310,144 |
| 2024-01-29 | $11.09 | $11.60 | $10.70 | $10.92 | $10.92 | 1,271,602 |
| 2024-01-26 | $10.15 | $11.72 | $10.02 | $11.52 | $11.52 | 4,442,657 |
| 2024-01-25 | $10.00 | $10.08 | $9.77 | $9.87 | $9.87 | 591,214 |
| 2024-01-24 | $9.63 | $9.80 | $9.42 | $9.59 | $9.59 | 693,394 |
| 2024-01-23 | $9.02 | $9.16 | $8.88 | $9.12 | $9.12 | 334,447 |
| 2024-01-22 | $9.18 | $9.36 | $8.90 | $9.16 | $9.16 | 730,852 |
| 2024-01-19 | $9.63 | $9.88 | $8.91 | $9.17 | $9.17 | 1,397,435 |
| 2024-01-18 | $10.96 | $11.03 | $10.08 | $10.24 | $10.24 | 1,508,026 |
| 2024-01-17 | $10.73 | $11.46 | $10.69 | $10.98 | $10.98 | 2,061,804 |
| 2024-01-16 | $9.65 | $11.06 | $9.51 | $10.77 | $10.77 | 4,643,608 |
| 2024-01-12 | $8.39 | $8.71 | $8.28 | $8.60 | $8.60 | 422,515 |
| 2024-01-11 | $9.18 | $9.20 | $8.35 | $8.63 | $8.63 | 3,481,986 |
| 2024-01-10 | $9.63 | $9.79 | $9.31 | $9.33 | $9.33 | 785,964 |
| 2024-01-09 | $9.66 | $9.73 | $9.17 | $9.54 | $9.54 | 1,313,923 |
| 2024-01-08 | $10.00 | $10.20 | $9.93 | $10.10 | $10.10 | 518,369 |
| 2024-01-05 | $9.48 | $9.81 | $9.41 | $9.65 | $9.65 | 390,394 |
| 2024-01-04 | $9.17 | $9.60 | $9.07 | $9.41 | $9.41 | 406,508 |
| 2024-01-03 | $9.50 | $9.51 | $9.07 | $9.09 | $9.09 | 404,039 |
| 2024-01-02 | $9.88 | $9.97 | $9.58 | $9.64 | $9.64 | 519,527 |
| 2023-12-29 | $9.78 | $10.51 | $9.47 | $9.90 | $9.90 | 714,264 |
| 2023-12-28 | $9.57 | $9.91 | $9.53 | $9.85 | $9.85 | 850,464 |
| 2023-12-27 | $9.34 | $9.73 | $9.30 | $9.57 | $9.57 | 441,678 |
| 2023-12-26 | $9.25 | $9.53 | $9.25 | $9.30 | $9.30 | 349,593 |
| 2023-12-22 | $9.09 | $9.27 | $9.04 | $9.14 | $9.14 | 836,863 |
| 2023-12-21 | $8.76 | $9.13 | $8.53 | $9.05 | $9.05 | 1,056,609 |
| 2023-12-20 | $9.27 | $9.45 | $9.06 | $9.35 | $9.35 | 1,042,329 |
| 2023-12-19 | $9.40 | $9.59 | $9.05 | $9.44 | $9.44 | 1,324,995 |
| 2023-12-18 | $9.57 | $9.85 | $9.43 | $9.65 | $9.65 | 1,048,164 |
| 2023-12-15 | $9.37 | $9.81 | $8.90 | $9.72 | $9.72 | 2,925,055 |
| 2023-12-14 | $9.16 | $9.62 | $9.07 | $9.60 | $9.60 | 2,066,371 |
| 2023-12-13 | $9.41 | $9.66 | $9.19 | $9.53 | $9.53 | 552,502 |
| 2023-12-12 | $9.21 | $9.81 | $9.20 | $9.53 | $9.53 | 2,652,037 |
| 2023-12-11 | $7.70 | $9.24 | $7.61 | $8.83 | $8.83 | 4,541,506 |
| 2023-12-08 | $6.63 | $7.20 | $6.60 | $7.05 | $7.05 | 1,327,915 |
| 2023-12-07 | $6.85 | $6.88 | $6.48 | $6.85 | $6.85 | 1,513,722 |
| 2023-12-06 | $7.32 | $7.34 | $6.95 | $7.19 | $7.19 | 1,317,106 |
| 2023-12-05 | $7.19 | $7.62 | $7.16 | $7.58 | $7.58 | 1,309,877 |
| 2023-12-04 | $6.52 | $7.28 | $6.48 | $7.21 | $7.21 | 1,242,209 |
| 2023-12-01 | $6.37 | $7.04 | $6.25 | $7.01 | $7.01 | 2,438,647 |
| 2023-11-30 | $6.25 | $6.85 | $6.21 | $6.84 | $6.84 | 3,397,055 |
| 2023-11-29 | $5.51 | $5.95 | $5.39 | $5.95 | $5.95 | 2,451,010 |
| 2023-11-28 | $5.03 | $5.55 | $5.01 | $5.55 | $5.55 | 1,842,634 |
| 2023-11-27 | $4.79 | $5.18 | $4.78 | $5.15 | $5.15 | 2,057,582 |
| 2023-11-24 | $4.44 | $4.72 | $4.44 | $4.67 | $4.67 | 1,285,672 |
| 2023-11-22 | $4.28 | $4.63 | $4.19 | $4.55 | $4.55 | 2,208,161 |
| 2023-11-21 | $4.73 | $4.77 | $4.34 | $4.55 | $4.55 | 4,491,624 |
| 2023-11-20 | $5.87 | $5.99 | $5.73 | $5.86 | $5.86 | 1,166,845 |
| 2023-11-17 | $6.11 | $6.11 | $5.79 | $5.84 | $5.84 | 759,530 |
| 2023-11-16 | $6.51 | $6.57 | $6.19 | $6.20 | $6.20 | 1,220,681 |
| 2023-11-15 | $7.41 | $7.60 | $6.92 | $6.95 | $6.95 | 1,100,739 |
| 2023-11-14 | $7.63 | $7.71 | $7.40 | $7.48 | $7.48 | 511,242 |
| 2023-11-13 | $7.70 | $7.70 | $7.19 | $7.20 | $7.20 | 650,230 |
| 2023-11-10 | $7.70 | $7.76 | $7.58 | $7.60 | $7.60 | 541,063 |
| 2023-11-09 | $8.45 | $8.46 | $7.81 | $7.84 | $7.84 | 573,203 |
| 2023-11-08 | $8.52 | $8.55 | $8.21 | $8.26 | $8.26 | 614,188 |
| 2023-11-07 | $8.27 | $8.31 | $8.03 | $8.18 | $8.18 | 440,194 |
| 2023-11-06 | $8.42 | $8.53 | $8.19 | $8.24 | $8.24 | 865,877 |
| 2023-11-03 | $8.01 | $8.37 | $7.89 | $7.93 | $7.93 | 857,823 |
| 2023-11-02 | $8.30 | $8.35 | $7.52 | $7.52 | $7.52 | 643,065 |
| 2023-11-01 | $7.94 | $8.22 | $7.90 | $8.12 | $8.12 | 623,007 |
| 2023-10-31 | $8.13 | $8.14 | $7.93 | $7.97 | $7.97 | 192,961 |
| 2023-10-30 | $7.84 | $7.94 | $7.80 | $7.80 | $7.80 | 143,625 |
| 2023-10-27 | $7.80 | $7.81 | $7.54 | $7.62 | $7.62 | 309,466 |
| 2023-10-26 | $7.45 | $7.60 | $7.28 | $7.59 | $7.59 | 220,459 |
| 2023-10-25 | $7.09 | $7.32 | $7.00 | $7.15 | $7.15 | 270,561 |
| 2023-10-24 | $6.96 | $7.05 | $6.85 | $6.88 | $6.88 | 172,040 |
| 2023-10-23 | $6.71 | $6.86 | $6.65 | $6.83 | $6.83 | 214,594 |
| 2023-10-20 | $6.72 | $6.77 | $6.59 | $6.59 | $6.59 | 164,509 |
| 2023-10-19 | $6.71 | $6.77 | $6.56 | $6.59 | $6.59 | 174,616 |
| 2023-10-18 | $6.94 | $6.94 | $6.76 | $6.78 | $6.78 | 156,754 |
| 2023-10-17 | $6.80 | $7.25 | $6.73 | $6.79 | $6.79 | 526,730 |
| 2023-10-16 | $6.51 | $6.78 | $6.48 | $6.73 | $6.73 | 356,787 |
| 2023-10-13 | $6.35 | $6.51 | $6.21 | $6.50 | $6.50 | 421,689 |
| 2023-10-12 | $6.17 | $6.17 | $6.05 | $6.16 | $6.16 | 154,503 |
| 2023-10-11 | $6.19 | $6.20 | $5.99 | $6.16 | $6.16 | 150,352 |
| 2023-10-10 | $6.24 | $6.32 | $6.20 | $6.27 | $6.27 | 167,802 |
| 2023-10-09 | $5.97 | $6.00 | $5.90 | $5.94 | $5.94 | 80,119 |
| 2023-10-06 | $6.03 | $6.21 | $5.99 | $6.15 | $6.15 | 54,888 |
| 2023-10-05 | $6.04 | $6.10 | $5.91 | $6.06 | $6.06 | 120,795 |
| 2023-10-04 | $6.04 | $6.04 | $5.85 | $5.91 | $5.91 | 1,250,007 |
| 2023-10-03 | $6.20 | $6.24 | $6.06 | $6.12 | $6.12 | 177,053 |
| 2023-10-02 | $6.53 | $6.57 | $6.37 | $6.40 | $6.40 | 100,750 |
| 2023-09-29 | $6.94 | $6.94 | $6.70 | $6.72 | $6.72 | 101,320 |
| 2023-09-28 | $7.05 | $7.05 | $6.77 | $6.79 | $6.79 | 207,596 |
| 2023-09-27 | $7.46 | $7.46 | $7.20 | $7.31 | $7.31 | 40,236 |
| 2023-09-26 | $7.21 | $7.41 | $7.20 | $7.26 | $7.26 | 90,193 |
| 2023-09-25 | $7.11 | $7.50 | $7.11 | $7.44 | $7.44 | 176,665 |
| 2023-09-22 | $7.42 | $7.54 | $7.38 | $7.50 | $7.50 | 52,616 |
| 2023-09-21 | $7.79 | $7.79 | $7.49 | $7.52 | $7.52 | 152,048 |
| 2023-09-20 | $7.81 | $8.06 | $7.61 | $7.90 | $7.90 | 234,846 |
| 2023-09-19 | $7.69 | $7.74 | $7.58 | $7.73 | $7.73 | 54,418 |
| 2023-09-18 | $8.09 | $8.09 | $7.67 | $7.75 | $7.75 | 161,829 |
| 2023-09-15 | $8.13 | $8.30 | $8.01 | $8.04 | $8.04 | 467,937 |
| 2023-09-14 | $8.00 | $8.00 | $7.83 | $7.98 | $7.98 | 196,338 |
| 2023-09-13 | $8.08 | $8.13 | $7.91 | $7.92 | $7.92 | 89,407 |
| 2023-09-12 | $7.90 | $8.11 | $7.88 | $8.08 | $8.08 | 77,784 |
| 2023-09-11 | $7.96 | $7.99 | $7.83 | $7.97 | $7.97 | 210,303 |
| 2023-09-08 | $7.63 | $7.78 | $7.63 | $7.76 | $7.76 | 131,300 |
| 2023-09-07 | $7.54 | $7.60 | $7.52 | $7.54 | $7.54 | 17,356 |
| 2023-09-06 | $7.66 | $7.68 | $7.52 | $7.62 | $7.62 | 165,892 |
| 2023-09-05 | $7.70 | $7.79 | $7.62 | $7.77 | $7.77 | 141,149 |
| 2023-09-01 | $7.57 | $7.62 | $7.41 | $7.42 | $7.42 | 108,293 |
| 2023-08-31 | $7.57 | $7.63 | $7.50 | $7.50 | $7.50 | 58,795 |
| 2023-08-30 | $7.75 | $7.75 | $7.55 | $7.57 | $7.57 | 48,515 |
| 2023-08-29 | $7.66 | $7.80 | $7.66 | $7.73 | $7.73 | 79,617 |
| 2023-08-28 | $7.89 | $7.89 | $7.74 | $7.76 | $7.76 | 63,159 |
| 2023-08-25 | $7.85 | $7.95 | $7.66 | $7.90 | $7.90 | 177,600 |
| 2023-08-24 | $8.01 | $8.04 | $7.75 | $7.90 | $7.90 | 313,912 |
| 2023-08-23 | $7.99 | $8.22 | $7.98 | $8.07 | $8.07 | 240,239 |
| 2023-08-22 | $8.00 | $8.04 | $7.92 | $7.93 | $7.93 | 163,388 |
| 2023-08-21 | $7.83 | $7.92 | $7.79 | $7.85 | $7.85 | 167,902 |
| 2023-08-18 | $7.52 | $7.69 | $7.52 | $7.61 | $7.61 | 117,787 |
| 2023-08-17 | $7.74 | $7.85 | $7.68 | $7.80 | $7.80 | 116,050 |
| 2023-08-16 | $7.60 | $7.71 | $7.50 | $7.71 | $7.71 | 329,194 |
| 2023-08-15 | $7.78 | $7.81 | $7.65 | $7.66 | $7.66 | 63,273 |
| 2023-08-14 | $7.52 | $7.72 | $7.45 | $7.66 | $7.66 | 79,896 |
| 2023-08-11 | $7.55 | $7.62 | $7.50 | $7.53 | $7.53 | 49,246 |
| 2023-08-10 | $7.79 | $7.94 | $7.49 | $7.54 | $7.54 | 149,744 |
| 2023-08-09 | $7.58 | $7.65 | $7.48 | $7.50 | $7.50 | 47,361 |
| 2023-08-08 | $7.52 | $7.58 | $7.44 | $7.51 | $7.51 | 123,457 |
| 2023-08-07 | $7.68 | $7.68 | $7.39 | $7.56 | $7.56 | 158,509 |
| 2023-08-04 | $7.64 | $7.88 | $7.58 | $7.75 | $7.75 | 173,028 |
| 2023-08-03 | $7.67 | $7.81 | $7.63 | $7.66 | $7.66 | 178,504 |
| 2023-08-02 | $7.42 | $7.74 | $7.33 | $7.56 | $7.56 | 243,218 |
| 2023-08-01 | $7.34 | $7.69 | $7.32 | $7.69 | $7.69 | 180,955 |
| 2023-07-31 | $7.29 | $7.38 | $7.21 | $7.35 | $7.35 | 68,556 |
| 2023-07-28 | $7.32 | $7.46 | $7.31 | $7.35 | $7.35 | 279,124 |
| 2023-07-27 | $7.82 | $7.83 | $7.15 | $7.19 | $7.19 | 763,242 |
| 2023-07-26 | $7.86 | $8.03 | $7.81 | $8.01 | $8.01 | 187,673 |
| 2023-07-25 | $8.02 | $8.20 | $8.00 | $8.05 | $8.05 | 217,512 |
| 2023-07-24 | $8.29 | $8.39 | $8.22 | $8.22 | $8.22 | 269,136 |
| 2023-07-21 | $8.42 | $8.53 | $8.36 | $8.46 | $8.46 | 94,542 |
| 2023-07-20 | $8.58 | $8.67 | $8.46 | $8.60 | $8.60 | 488,046 |
| 2023-07-19 | $8.27 | $8.54 | $8.24 | $8.49 | $8.49 | 436,466 |
| 2023-07-18 | $8.38 | $8.42 | $8.26 | $8.35 | $8.35 | 343,211 |
| 2023-07-17 | $8.00 | $8.24 | $7.97 | $8.12 | $8.12 | 227,708 |
| 2023-07-14 | $7.70 | $7.94 | $7.67 | $7.84 | $7.84 | 196,961 |
| 2023-07-13 | $7.62 | $7.67 | $7.51 | $7.56 | $7.56 | 104,525 |
| 2023-07-12 | $7.52 | $7.64 | $7.38 | $7.62 | $7.62 | 128,803 |
| 2023-07-11 | $7.80 | $7.91 | $7.75 | $7.78 | $7.78 | 157,479 |
| 2023-07-10 | $7.61 | $7.86 | $7.55 | $7.86 | $7.86 | 109,711 |
| 2023-07-07 | $7.72 | $7.84 | $7.66 | $7.76 | $7.76 | 200,077 |
| 2023-07-06 | $7.44 | $7.47 | $7.24 | $7.46 | $7.46 | 238,949 |
| 2023-07-05 | $7.02 | $7.23 | $7.00 | $7.19 | $7.19 | 165,668 |
| 2023-07-03 | $7.24 | $7.25 | $7.09 | $7.11 | $7.11 | 127,147 |
| 2023-06-30 | $7.46 | $7.61 | $7.42 | $7.47 | $7.47 | 159,968 |
| 2023-06-29 | $7.22 | $7.44 | $7.14 | $7.42 | $7.42 | 219,040 |
| 2023-06-28 | $7.39 | $7.48 | $7.30 | $7.42 | $7.42 | 113,844 |
| 2023-06-27 | $7.23 | $7.45 | $7.09 | $7.40 | $7.40 | 379,974 |
| 2023-06-26 | $7.49 | $7.54 | $7.30 | $7.40 | $7.40 | 150,100 |
| 2023-06-23 | $7.78 | $7.81 | $7.50 | $7.55 | $7.55 | 88,277 |
| 2023-06-22 | $7.66 | $7.71 | $7.55 | $7.62 | $7.62 | 115,964 |
| 2023-06-21 | $7.52 | $7.90 | $7.51 | $7.74 | $7.74 | 635,683 |
| 2023-06-20 | $7.57 | $7.61 | $7.38 | $7.57 | $7.57 | 180,775 |
| 2023-06-16 | $7.64 | $7.88 | $7.51 | $7.72 | $7.72 | 621,575 |
| 2023-06-15 | $6.99 | $7.13 | $6.94 | $7.07 | $7.07 | 49,729 |
| 2023-06-14 | $7.02 | $7.06 | $6.85 | $6.87 | $6.87 | 130,407 |
| 2023-06-13 | $7.32 | $7.44 | $7.21 | $7.37 | $7.37 | 126,221 |
| 2023-06-12 | $7.46 | $7.60 | $7.45 | $7.49 | $7.49 | 118,829 |
| 2023-06-09 | $7.31 | $7.50 | $7.31 | $7.46 | $7.46 | 120,106 |
| 2023-06-08 | $7.44 | $7.55 | $7.39 | $7.49 | $7.49 | 69,973 |
| 2023-06-07 | $7.53 | $7.66 | $7.28 | $7.61 | $7.61 | 447,883 |
| 2023-06-06 | $7.04 | $7.19 | $7.01 | $7.16 | $7.16 | 455,956 |
| 2023-06-05 | $6.67 | $6.85 | $6.63 | $6.75 | $6.75 | 101,115 |
| 2023-06-02 | $6.56 | $6.60 | $6.48 | $6.58 | $6.58 | 58,517 |
| 2023-06-01 | $6.35 | $6.45 | $6.35 | $6.36 | $6.36 | 24,068 |
| 2023-05-31 | $6.44 | $6.44 | $6.17 | $6.41 | $6.41 | 201,470 |
| 2023-05-30 | $6.36 | $6.55 | $6.28 | $6.53 | $6.53 | 144,863 |
| 2023-05-26 | $6.25 | $6.39 | $6.24 | $6.32 | $6.32 | 53,519 |
| 2023-05-25 | $6.51 | $6.64 | $6.35 | $6.45 | $6.45 | 117,027 |
| 2023-05-24 | $6.27 | $6.30 | $6.10 | $6.27 | $6.27 | 140,007 |
| 2023-05-23 | $6.42 | $6.44 | $6.33 | $6.42 | $6.42 | 269,984 |
| 2023-05-22 | $6.12 | $6.32 | $6.11 | $6.20 | $6.20 | 330,822 |
| 2023-05-19 | $5.88 | $6.18 | $5.85 | $6.18 | $6.18 | 70,054 |
| 2023-05-18 | $5.96 | $6.02 | $5.87 | $5.94 | $5.94 | 118,186 |
| 2023-05-17 | $5.91 | $6.04 | $5.87 | $5.95 | $5.95 | 253,014 |
| 2023-05-16 | $5.88 | $6.03 | $5.88 | $6.01 | $6.01 | 45,766 |
| 2023-05-15 | $5.85 | $6.11 | $5.81 | $6.03 | $6.03 | 265,935 |
| 2023-05-12 | $5.74 | $5.74 | $5.65 | $5.70 | $5.70 | 60,596 |
| 2023-05-11 | $5.60 | $5.62 | $5.51 | $5.52 | $5.52 | 26,344 |
| 2023-05-10 | $5.55 | $5.61 | $5.51 | $5.53 | $5.53 | 60,346 |
| 2023-05-09 | $5.59 | $5.67 | $5.45 | $5.56 | $5.56 | 68,168 |
| 2023-05-08 | $5.50 | $5.68 | $5.49 | $5.67 | $5.67 | 78,464 |
| 2023-05-05 | $5.60 | $5.73 | $5.53 | $5.63 | $5.63 | 656,210 |
| 2023-05-04 | $5.48 | $5.66 | $5.40 | $5.56 | $5.56 | 185,439 |
| 2023-05-03 | $5.20 | $5.60 | $5.15 | $5.15 | $5.15 | 107,450 |
| 2023-05-02 | $5.39 | $5.39 | $5.08 | $5.22 | $5.22 | 47,876 |
| 2023-05-01 | $5.23 | $5.41 | $5.10 | $5.35 | $5.35 | 83,240 |
| 2023-04-28 | $5.14 | $5.36 | $5.09 | $5.24 | $5.24 | 31,671 |
| 2023-04-27 | $5.18 | $5.31 | $5.10 | $5.29 | $5.29 | 59,666 |
| 2023-04-26 | $5.27 | $5.31 | $5.13 | $5.16 | $5.16 | 39,810 |
| 2023-04-25 | $5.29 | $5.37 | $4.83 | $5.12 | $5.12 | 111,291 |
| 2023-04-24 | $5.47 | $5.51 | $5.38 | $5.39 | $5.39 | 57,731 |
| 2023-04-21 | $5.09 | $5.33 | $5.09 | $5.33 | $5.33 | 75,705 |
| 2023-04-20 | $5.00 | $5.13 | $4.94 | $5.03 | $5.03 | 65,060 |
| 2023-04-19 | $5.09 | $5.21 | $5.00 | $5.17 | $5.17 | 39,459 |
| 2023-04-18 | $5.15 | $5.20 | $5.10 | $5.20 | $5.20 | 20,079 |
| 2023-04-17 | $5.17 | $5.19 | $5.06 | $5.11 | $5.11 | 28,139 |
| 2023-04-14 | $5.21 | $5.21 | $5.03 | $5.20 | $5.20 | 111,273 |
| 2023-04-13 | $4.97 | $5.20 | $4.96 | $5.15 | $5.15 | 200,907 |
| 2023-04-12 | $4.82 | $4.93 | $4.67 | $4.92 | $4.92 | 65,133 |
| 2023-04-11 | $4.70 | $4.78 | $4.48 | $4.75 | $4.75 | 49,704 |
| 2023-04-10 | $5.26 | $5.26 | $4.59 | $4.66 | $4.66 | 105,036 |
| 2023-04-06 | $4.46 | $4.96 | $4.38 | $4.95 | $4.95 | 186,428 |
| 2023-04-05 | $4.25 | $4.64 | $4.23 | $4.59 | $4.59 | 852,995 |
| 2023-04-04 | $3.96 | $4.00 | $3.95 | $3.95 | $3.95 | 26,694 |
| 2023-04-03 | $3.91 | $3.96 | $3.89 | $3.95 | $3.95 | 49,690 |
| 2023-03-31 | $3.98 | $3.99 | $3.90 | $3.96 | $3.96 | 439,444 |
| 2023-03-30 | $4.12 | $4.17 | $4.05 | $4.12 | $4.12 | 38,987 |
| 2023-03-29 | $4.02 | $4.14 | $4.02 | $4.11 | $4.11 | 112,109 |
| 2023-03-28 | $3.95 | $4.05 | $3.95 | $4.04 | $4.04 | 16,684 |
| 2023-03-27 | $3.95 | $4.00 | $3.92 | $3.97 | $3.97 | 132,123 |
| 2023-03-24 | $3.86 | $3.95 | $3.83 | $3.94 | $3.94 | 11,324 |
| 2023-03-23 | $3.94 | $4.02 | $3.90 | $3.94 | $3.94 | 43,135 |
| 2023-03-22 | $3.94 | $3.98 | $3.87 | $3.89 | $3.89 | 463,395 |
| 2023-03-21 | $3.92 | $4.00 | $3.88 | $3.99 | $3.99 | 121,877 |
| 2023-03-20 | $3.75 | $3.91 | $3.74 | $3.90 | $3.90 | 13,706 |
| 2023-03-17 | $3.80 | $3.95 | $3.76 | $3.81 | $3.81 | 51,570 |
| 2023-03-16 | $3.81 | $4.41 | $3.77 | $3.93 | $3.93 | 204,719 |
| 2023-03-15 | $3.74 | $3.89 | $3.65 | $3.74 | $3.74 | 131,281 |
| 2023-03-14 | $3.84 | $3.97 | $3.83 | $3.97 | $3.97 | 99,595 |
| 2023-03-13 | $3.81 | $3.91 | $3.75 | $3.91 | $3.91 | 285,779 |
| 2023-03-10 | $3.84 | $3.89 | $3.74 | $3.79 | $3.79 | 32,621 |
| 2023-03-09 | $3.95 | $4.04 | $3.91 | $3.97 | $3.97 | 57,823 |
| 2023-03-08 | $4.10 | $4.26 | $4.06 | $4.06 | $4.06 | 10,856 |
| 2023-03-07 | $4.17 | $4.23 | $4.11 | $4.15 | $4.15 | 55,931 |
| 2023-03-06 | $4.18 | $4.25 | $4.15 | $4.24 | $4.24 | 69,933 |
| 2023-03-03 | $4.29 | $4.31 | $4.25 | $4.26 | $4.26 | 26,063 |
| 2023-03-02 | $4.37 | $4.41 | $4.26 | $4.32 | $4.32 | 15,142 |
| 2023-03-01 | $4.52 | $4.58 | $4.49 | $4.51 | $4.51 | 128,945 |
| 2023-02-28 | $4.46 | $4.56 | $4.44 | $4.50 | $4.50 | 88,505 |
| 2023-02-27 | $4.57 | $4.58 | $4.37 | $4.50 | $4.50 | 666,153 |
| 2023-02-24 | $4.55 | $4.56 | $4.46 | $4.48 | $4.48 | 21,412 |
| 2023-02-23 | $4.59 | $4.60 | $4.47 | $4.56 | $4.56 | 177,098 |
| 2023-02-22 | $4.60 | $4.74 | $4.13 | $4.52 | $4.52 | 211,213 |
| 2023-02-21 | $4.73 | $4.82 | $4.61 | $4.61 | $4.61 | 99,647 |
| 2023-02-17 | $4.81 | $4.87 | $4.65 | $4.69 | $4.69 | 189,496 |
| 2023-02-16 | $4.87 | $4.93 | $4.78 | $4.80 | $4.80 | 43,305 |
| 2023-02-15 | $4.98 | $5.09 | $4.92 | $4.99 | $4.99 | 289,566 |
| 2023-02-14 | $5.00 | $5.01 | $4.83 | $4.93 | $4.93 | 19,464 |
| 2023-02-13 | $4.98 | $5.03 | $4.91 | $4.98 | $4.98 | 9,848 |
| 2023-02-10 | $5.02 | $5.04 | $4.97 | $4.97 | $4.97 | 4,369 |
| 2023-02-09 | $5.00 | $5.10 | $5.00 | $5.00 | $5.00 | 42,382 |
| 2023-02-08 | $5.07 | $5.08 | $4.99 | $5.00 | $5.00 | 16,823 |
| 2023-02-07 | $5.09 | $5.09 | $4.95 | $5.06 | $5.06 | 27,334 |
| 2023-02-06 | $5.04 | $5.09 | $5.00 | $5.01 | $5.01 | 28,505 |
| 2023-02-03 | $5.06 | $5.14 | $5.00 | $5.01 | $5.01 | 18,156 |
| 2023-02-02 | $5.23 | $5.30 | $5.16 | $5.22 | $5.22 | 56,851 |
| 2023-02-01 | $5.10 | $5.14 | $5.02 | $5.06 | $5.06 | 62,059 |
| 2023-01-31 | $4.77 | $5.00 | $4.77 | $4.95 | $4.95 | 48,128 |
| 2023-01-30 | $4.99 | $4.99 | $4.84 | $4.86 | $4.86 | 26,081 |
| 2023-01-27 | $4.93 | $4.98 | $4.90 | $4.94 | $4.94 | 71,922 |
| 2023-01-26 | $4.94 | $4.97 | $4.85 | $4.93 | $4.93 | 32,792 |
| 2023-01-25 | $4.75 | $4.89 | $4.75 | $4.89 | $4.89 | 157,080 |
| 2023-01-24 | $4.74 | $4.82 | $4.65 | $4.70 | $4.70 | 95,885 |
| 2023-01-23 | $4.82 | $4.86 | $4.72 | $4.83 | $4.83 | 55,515 |
| 2023-01-20 | $4.57 | $4.74 | $4.57 | $4.70 | $4.70 | 186,177 |
| 2023-01-19 | $4.44 | $4.71 | $4.28 | $4.61 | $4.61 | 493,273 |
| 2023-01-18 | $4.67 | $4.71 | $4.63 | $4.67 | $4.67 | 171,101 |
| 2023-01-17 | $4.61 | $4.75 | $4.52 | $4.62 | $4.62 | 145,150 |
| 2023-01-13 | $4.48 | $4.62 | $4.35 | $4.57 | $4.57 | 260,305 |
| 2023-01-12 | $4.18 | $4.29 | $4.02 | $4.18 | $4.18 | 1,123,315 |
| 2023-01-11 | $4.02 | $4.30 | $3.95 | $4.25 | $4.25 | 902,037 |
| 2023-01-10 | $4.00 | $4.19 | $3.98 | $4.18 | $4.18 | 279,672 |
| 2023-01-09 | $3.89 | $4.01 | $3.89 | $3.99 | $3.99 | 17,838 |
| 2023-01-06 | $3.59 | $3.88 | $3.52 | $3.88 | $3.88 | 76,085 |
| 2023-01-05 | $3.51 | $3.72 | $3.51 | $3.60 | $3.60 | 31,915 |
| 2023-01-04 | $3.77 | $3.89 | $3.62 | $3.83 | $3.83 | 116,334 |
| 2023-01-03 | $3.55 | $3.62 | $3.50 | $3.56 | $3.56 | 58,757 |
| 2022-12-30 | $3.51 | $3.60 | $3.49 | $3.58 | $3.58 | 18,120 |
| 2022-12-29 | $3.36 | $3.60 | $3.36 | $3.60 | $3.60 | 39,158 |
| 2022-12-28 | $3.21 | $3.27 | $3.17 | $3.24 | $3.24 | 68,257 |
| 2022-12-27 | $3.31 | $3.31 | $3.17 | $3.21 | $3.21 | 120,799 |
| 2022-12-23 | $3.26 | $3.37 | $3.20 | $3.25 | $3.25 | 155,447 |
| 2022-12-22 | $3.30 | $3.42 | $3.29 | $3.42 | $3.42 | 40,567 |
| 2022-12-21 | $3.28 | $3.37 | $3.26 | $3.37 | $3.37 | 98,027 |
| 2022-12-20 | $3.30 | $3.52 | $3.30 | $3.46 | $3.46 | 331,063 |
| 2022-12-19 | $3.60 | $3.67 | $3.50 | $3.59 | $3.59 | 393,784 |
| 2022-12-16 | $3.37 | $3.72 | $3.35 | $3.67 | $3.67 | 2,168,219 |
| 2022-12-15 | $4.03 | $4.03 | $3.93 | $3.99 | $3.99 | 126,037 |
| 2022-12-14 | $4.09 | $4.09 | $4.01 | $4.08 | $4.08 | 39,383 |
| 2022-12-13 | $4.16 | $4.21 | $4.06 | $4.19 | $4.19 | 56,573 |
| 2022-12-12 | $4.22 | $4.27 | $4.02 | $4.27 | $4.27 | 48,694 |
| 2022-12-09 | $4.25 | $4.36 | $4.19 | $4.25 | $4.25 | 96,520 |
| 2022-12-08 | $4.37 | $4.43 | $3.94 | $4.35 | $4.35 | 35,871 |
| 2022-12-07 | $4.33 | $4.35 | $4.28 | $4.32 | $4.32 | 16,678 |
| 2022-12-06 | $4.23 | $4.28 | $4.14 | $4.28 | $4.28 | 144,491 |
| 2022-12-05 | $4.25 | $4.28 | $4.17 | $4.22 | $4.22 | 317,843 |
| 2022-12-02 | $4.09 | $4.21 | $4.03 | $4.21 | $4.21 | 162,184 |
| 2022-12-01 | $4.15 | $4.17 | $3.93 | $3.93 | $3.93 | 17,399 |
| 2022-11-30 | $4.06 | $4.12 | $3.96 | $4.12 | $4.12 | 51,447 |
| 2022-11-29 | $3.98 | $4.00 | $3.79 | $3.94 | $3.94 | 54,869 |
| 2022-11-28 | $3.94 | $4.02 | $3.92 | $4.01 | $4.01 | 25,037 |
| 2022-11-25 | $3.79 | $4.14 | $3.79 | $3.86 | $3.86 | 55,596 |
| 2022-11-23 | $3.92 | $4.00 | $3.91 | $4.00 | $4.00 | 12,272 |
| 2022-11-22 | $3.90 | $3.90 | $3.78 | $3.88 | $3.88 | 33,176 |
| 2022-11-21 | $3.99 | $4.07 | $3.89 | $4.01 | $4.01 | 30,478 |
| 2022-11-18 | $3.97 | $4.08 | $3.90 | $4.05 | $4.05 | 74,696 |
| 2022-11-17 | $3.86 | $4.00 | $3.80 | $3.99 | $3.99 | 73,592 |
| 2022-11-16 | $3.70 | $3.90 | $3.70 | $3.86 | $3.86 | 220,344 |
| 2022-11-15 | $3.86 | $3.93 | $3.79 | $3.93 | $3.93 | 322,269 |
| 2022-11-14 | $3.86 | $4.01 | $3.79 | $3.94 | $3.94 | 828,635 |
| 2022-11-11 | $5.37 | $5.49 | $5.37 | $5.46 | $5.46 | 51,658 |
| 2022-11-10 | $5.13 | $5.36 | $5.08 | $5.33 | $5.33 | 130,965 |
| 2022-11-09 | $5.00 | $5.16 | $4.87 | $4.94 | $4.94 | 111,064 |
| 2022-11-08 | $5.00 | $5.11 | $4.87 | $4.94 | $4.94 | 74,222 |
| 2022-11-07 | $4.95 | $5.20 | $4.62 | $5.09 | $5.09 | 78,879 |
| 2022-11-04 | $4.89 | $5.00 | $4.79 | $4.90 | $4.90 | 29,515 |
| 2022-11-03 | $4.78 | $4.91 | $4.75 | $4.90 | $4.90 | 78,749 |
| 2022-11-02 | $4.95 | $5.15 | $4.80 | $4.93 | $4.93 | 92,146 |
| 2022-11-01 | $4.99 | $5.08 | $4.86 | $4.96 | $4.96 | 59,769 |
| 2022-10-31 | $4.75 | $4.92 | $4.71 | $4.84 | $4.84 | 86,386 |
| 2022-10-28 | $4.63 | $4.80 | $4.58 | $4.80 | $4.80 | 28,698 |
| 2022-10-27 | $4.78 | $5.11 | $4.68 | $5.09 | $5.09 | 230,035 |
| 2022-10-26 | $4.82 | $5.20 | $4.79 | $4.97 | $4.97 | 95,557 |
| 2022-10-25 | $4.91 | $5.10 | $4.91 | $5.05 | $5.05 | 67,191 |
| 2022-10-24 | $4.95 | $5.14 | $4.91 | $5.01 | $5.01 | 198,669 |
| 2022-10-21 | $5.26 | $5.91 | $5.17 | $5.54 | $5.54 | 69,626 |
| 2022-10-20 | $5.45 | $5.66 | $5.45 | $5.66 | $5.66 | 63,534 |
| 2022-10-19 | $5.46 | $5.52 | $5.32 | $5.50 | $5.50 | 72,305 |
| 2022-10-18 | $5.62 | $5.65 | $5.37 | $5.56 | $5.56 | 198,072 |
| 2022-10-17 | $5.88 | $5.99 | $5.66 | $5.74 | $5.74 | 48,156 |
| 2022-10-14 | $5.54 | $5.56 | $5.28 | $5.34 | $5.34 | 15,900 |
| 2022-10-13 | $4.85 | $5.27 | $4.85 | $5.20 | $5.20 | 30,143 |
| 2022-10-12 | $4.77 | $4.89 | $4.74 | $4.84 | $4.84 | 37,726 |
| 2022-10-11 | $4.59 | $4.71 | $4.53 | $4.61 | $4.61 | 35,942 |
| 2022-10-10 | $4.78 | $4.86 | $4.72 | $4.77 | $4.77 | 48,091 |
| 2022-10-07 | $4.94 | $4.95 | $4.82 | $4.84 | $4.84 | 32,427 |
| 2022-10-06 | $4.97 | $5.17 | $4.94 | $5.05 | $5.05 | 108,520 |
| 2022-10-05 | $5.09 | $5.21 | $4.96 | $5.20 | $5.20 | 102,198 |
| 2022-10-04 | $5.24 | $5.52 | $5.12 | $5.35 | $5.35 | 44,056 |
| 2022-10-03 | $5.11 | $5.27 | $5.01 | $5.21 | $5.21 | 31,976 |
| 2022-09-30 | $5.11 | $5.15 | $5.00 | $5.03 | $5.03 | 32,582 |
| 2022-09-29 | $5.61 | $5.62 | $5.28 | $5.40 | $5.40 | 63,412 |
| 2022-09-28 | $5.08 | $5.55 | $5.06 | $5.49 | $5.49 | 365,426 |
| 2022-09-27 | $4.36 | $4.53 | $4.36 | $4.45 | $4.45 | 43,314 |
| 2022-09-26 | $4.39 | $4.47 | $4.33 | $4.37 | $4.37 | 37,966 |
| 2022-09-23 | $4.57 | $4.57 | $4.45 | $4.46 | $4.46 | 37,812 |
| 2022-09-22 | $4.68 | $4.69 | $4.59 | $4.67 | $4.67 | 31,301 |
| 2022-09-21 | $4.84 | $4.93 | $4.73 | $4.73 | $4.73 | 28,806 |
| 2022-09-20 | $5.04 | $5.06 | $4.81 | $4.90 | $4.90 | 27,010 |
| 2022-09-19 | $4.94 | $5.03 | $4.83 | $5.03 | $5.03 | 42,422 |
| 2022-09-16 | $5.12 | $5.23 | $5.09 | $5.22 | $5.22 | 56,555 |
| 2022-09-15 | $5.25 | $5.29 | $5.09 | $5.15 | $5.15 | 124,439 |
| 2022-09-14 | $4.99 | $5.21 | $4.98 | $5.17 | $5.17 | 113,095 |
| 2022-09-13 | $4.95 | $5.08 | $4.95 | $5.00 | $5.00 | 65,598 |
| 2022-09-12 | $4.96 | $5.07 | $4.96 | $5.07 | $5.07 | 86,534 |
| 2022-09-09 | $4.46 | $4.74 | $4.46 | $4.70 | $4.70 | 25,745 |
| 2022-09-08 | $4.09 | $4.36 | $4.09 | $4.28 | $4.28 | 33,714 |
| 2022-09-07 | $4.10 | $4.26 | $4.10 | $4.26 | $4.26 | 20,676 |
| 2022-09-06 | $4.16 | $4.17 | $4.07 | $4.14 | $4.14 | 28,797 |
| 2022-09-02 | $4.32 | $4.40 | $4.24 | $4.26 | $4.26 | 17,152 |
| 2022-09-01 | $4.23 | $4.29 | $4.19 | $4.24 | $4.24 | 73,078 |
| 2022-08-31 | $4.34 | $4.41 | $4.30 | $4.41 | $4.41 | 20,676 |
| 2022-08-30 | $4.39 | $4.46 | $4.32 | $4.44 | $4.44 | 86,466 |
| 2022-08-29 | $4.39 | $4.47 | $4.37 | $4.45 | $4.45 | 41,781 |
| 2022-08-26 | $4.64 | $4.64 | $4.42 | $4.48 | $4.48 | 79,861 |
| 2022-08-25 | $4.69 | $4.71 | $4.61 | $4.70 | $4.70 | 17,338 |
| 2022-08-24 | $4.70 | $4.84 | $4.70 | $4.84 | $4.84 | 29,837 |
| 2022-08-23 | $4.72 | $4.75 | $4.66 | $4.70 | $4.70 | 34,585 |
| 2022-08-22 | $4.84 | $4.91 | $4.70 | $4.72 | $4.72 | 33,412 |
| 2022-08-19 | $5.19 | $5.27 | $5.00 | $5.09 | $5.09 | 62,985 |
| 2022-08-18 | $5.43 | $5.44 | $5.26 | $5.33 | $5.33 | 46,979 |
| 2022-08-17 | $5.65 | $5.71 | $5.47 | $5.51 | $5.51 | 102,599 |
| 2022-08-16 | $6.14 | $6.15 | $5.94 | $5.95 | $5.95 | 20,602 |
| 2022-08-15 | $6.07 | $6.15 | $6.05 | $6.14 | $6.14 | 34,175 |
| 2022-08-12 | $5.84 | $5.92 | $5.81 | $5.92 | $5.92 | 14,203 |
| 2022-08-11 | $5.91 | $5.98 | $5.82 | $5.83 | $5.83 | 20,530 |
| 2022-08-10 | $5.86 | $5.86 | $5.71 | $5.79 | $5.79 | 14,616 |
| 2022-08-09 | $5.79 | $5.88 | $5.76 | $5.86 | $5.86 | 60,304 |
| 2022-08-08 | $5.73 | $5.80 | $5.50 | $5.57 | $5.57 | 174,221 |
| 2022-08-05 | $5.62 | $5.74 | $5.61 | $5.70 | $5.70 | 26,808 |
| 2022-08-04 | $5.81 | $5.84 | $5.58 | $5.68 | $5.68 | 16,230 |
| 2022-08-03 | $5.53 | $5.80 | $5.53 | $5.80 | $5.80 | 18,837 |
| 2022-08-02 | $5.45 | $5.63 | $5.44 | $5.50 | $5.50 | 14,045 |
| 2022-08-01 | $5.47 | $5.74 | $5.45 | $5.64 | $5.64 | 16,056 |
| 2022-07-29 | $5.48 | $5.55 | $5.40 | $5.55 | $5.55 | 9,322 |
| 2022-07-28 | $5.62 | $5.64 | $5.41 | $5.41 | $5.41 | 23,919 |
| 2022-07-27 | $5.58 | $5.92 | $5.58 | $5.90 | $5.90 | 12,185 |
| 2022-07-26 | $5.27 | $5.56 | $5.27 | $5.53 | $5.53 | 34,596 |
| 2022-07-25 | $5.51 | $5.51 | $5.26 | $5.26 | $5.26 | 11,117 |
| 2022-07-22 | $5.75 | $5.79 | $5.42 | $5.42 | $5.42 | 10,858 |
| 2022-07-21 | $5.59 | $5.75 | $5.57 | $5.74 | $5.74 | 29,464 |
| 2022-07-20 | $5.66 | $5.74 | $5.64 | $5.72 | $5.72 | 17,132 |
| 2022-07-19 | $5.40 | $5.57 | $5.40 | $5.51 | $5.51 | 12,541 |
| 2022-07-18 | $5.27 | $5.30 | $5.19 | $5.29 | $5.29 | 17,229 |
| 2022-07-15 | $5.10 | $5.20 | $5.03 | $5.20 | $5.20 | 14,128 |
| 2022-07-14 | $5.14 | $5.16 | $5.00 | $5.06 | $5.06 | 32,665 |
| 2022-07-13 | $5.07 | $5.30 | $5.05 | $5.19 | $5.19 | 29,511 |
| 2022-07-12 | $5.45 | $5.49 | $5.18 | $5.25 | $5.25 | 30,250 |
| 2022-07-11 | $5.80 | $5.80 | $5.45 | $5.53 | $5.53 | 19,692 |
| 2022-07-08 | $5.80 | $5.94 | $5.73 | $5.85 | $5.85 | 32,297 |
| 2022-07-07 | $5.64 | $5.82 | $5.59 | $5.73 | $5.73 | 46,650 |
| 2022-07-06 | $5.27 | $5.57 | $5.25 | $5.46 | $5.46 | 101,261 |
| 2022-07-05 | $4.80 | $5.02 | $4.80 | $4.95 | $4.95 | 19,379 |
| 2022-07-01 | $4.86 | $5.05 | $4.86 | $5.01 | $5.01 | 17,577 |
| 2022-06-30 | $4.85 | $5.10 | $4.75 | $4.83 | $4.83 | 27,018 |
| 2022-06-29 | $4.98 | $5.07 | $4.93 | $4.99 | $4.99 | 23,260 |
| 2022-06-28 | $5.27 | $5.28 | $5.13 | $5.27 | $5.27 | 33,211 |
| 2022-06-27 | $5.36 | $5.38 | $5.21 | $5.25 | $5.25 | 59,902 |
| 2022-06-24 | $5.12 | $5.15 | $4.89 | $4.95 | $4.95 | 44,420 |
| 2022-06-23 | $5.03 | $5.11 | $4.95 | $5.11 | $5.11 | 26,180 |
| 2022-06-22 | $5.02 | $5.21 | $5.02 | $5.12 | $5.12 | 55,937 |
| 2022-06-21 | $5.14 | $5.35 | $5.06 | $5.28 | $5.28 | 97,001 |
| 2022-06-17 | $4.62 | $4.98 | $4.62 | $4.94 | $4.94 | 83,949 |
| 2022-06-16 | $4.71 | $4.73 | $4.48 | $4.52 | $4.52 | 188,359 |
| 2022-06-15 | $4.80 | $4.87 | $4.64 | $4.73 | $4.73 | 456,598 |
| 2022-06-14 | $4.70 | $4.71 | $4.52 | $4.56 | $4.56 | 1,187,266 |
| 2022-06-13 | $4.71 | $4.78 | $4.56 | $4.63 | $4.63 | 44,007 |
| 2022-06-10 | $5.22 | $5.22 | $4.93 | $5.02 | $5.02 | 5,142 |
| 2022-06-09 | $5.65 | $5.65 | $5.43 | $5.45 | $5.45 | 7,733 |
| 2022-06-08 | $5.56 | $5.76 | $5.56 | $5.67 | $5.67 | 28,392 |
| 2022-06-07 | $5.22 | $5.49 | $5.22 | $5.43 | $5.43 | 8,756 |
| 2022-06-06 | $5.46 | $5.46 | $5.32 | $5.35 | $5.35 | 6,683 |
| 2022-06-03 | $5.40 | $5.46 | $5.37 | $5.38 | $5.38 | 7,200 |
| 2022-06-02 | $5.37 | $5.49 | $5.34 | $5.47 | $5.47 | 7,222 |
| 2022-06-01 | $5.53 | $5.55 | $5.27 | $5.30 | $5.30 | 16,378 |
| 2022-05-31 | $5.71 | $5.71 | $5.53 | $5.61 | $5.61 | 13,663 |
| 2022-05-27 | $5.40 | $5.49 | $5.36 | $5.45 | $5.45 | 25,957 |
| 2022-05-26 | $5.33 | $5.44 | $5.30 | $5.34 | $5.34 | 38,542 |
| 2022-05-25 | $5.06 | $5.21 | $5.06 | $5.16 | $5.16 | 13,448 |
| 2022-05-24 | $5.09 | $5.11 | $5.02 | $5.05 | $5.05 | 41,444 |
| 2022-05-23 | $5.25 | $5.26 | $5.17 | $5.22 | $5.22 | 11,038 |
| 2022-05-20 | $5.15 | $5.33 | $5.14 | $5.24 | $5.24 | 52,264 |
| 2022-05-19 | $4.96 | $5.12 | $4.95 | $5.06 | $5.06 | 17,301 |
| 2022-05-18 | $4.92 | $4.95 | $4.79 | $4.82 | $4.82 | 17,124 |
| 2022-05-17 | $4.85 | $5.20 | $4.82 | $4.99 | $4.99 | 38,740 |
| 2022-05-16 | $4.73 | $4.83 | $4.70 | $4.72 | $4.72 | 42,320 |
| 2022-05-13 | $4.74 | $4.90 | $4.74 | $4.88 | $4.88 | 31,030 |
| 2022-05-12 | $4.37 | $4.67 | $4.35 | $4.59 | $4.59 | 116,486 |
| 2022-05-11 | $4.60 | $5.09 | $4.58 | $4.61 | $4.61 | 23,361 |
| 2022-05-10 | $4.79 | $4.84 | $4.65 | $4.71 | $4.71 | 25,169 |
| 2022-05-09 | $4.91 | $4.92 | $4.60 | $4.60 | $4.60 | 116,318 |
| 2022-05-06 | $5.28 | $5.32 | $5.07 | $5.10 | $5.10 | 43,593 |
| 2022-05-05 | $5.29 | $5.61 | $4.66 | $5.16 | $5.16 | 201,842 |
| 2022-05-04 | $5.32 | $5.45 | $5.20 | $5.41 | $5.41 | 22,335 |
| 2022-05-03 | $5.43 | $5.48 | $5.32 | $5.32 | $5.32 | 64,940 |
| 2022-05-02 | $5.15 | $5.45 | $5.15 | $5.40 | $5.40 | 41,072 |
| 2022-04-29 | $5.38 | $5.50 | $5.27 | $5.28 | $5.28 | 46,022 |
| 2022-04-28 | $5.32 | $5.34 | $5.11 | $5.19 | $5.19 | 32,902 |
| 2022-04-27 | $5.34 | $5.41 | $5.26 | $5.30 | $5.30 | 87,359 |
| 2022-04-26 | $5.69 | $5.73 | $5.45 | $5.51 | $5.51 | 158,307 |
| 2022-04-25 | $5.90 | $6.05 | $5.83 | $5.95 | $5.95 | 45,895 |
| 2022-04-22 | $6.34 | $6.35 | $6.10 | $6.15 | $6.15 | 28,763 |
| 2022-04-21 | $6.66 | $6.74 | $6.42 | $6.48 | $6.48 | 22,780 |
| 2022-04-20 | $6.52 | $6.52 | $6.40 | $6.44 | $6.44 | 40,198 |
| 2022-04-19 | $6.41 | $6.43 | $6.34 | $6.39 | $6.39 | 27,562 |
| 2022-04-18 | $6.60 | $6.60 | $6.40 | $6.49 | $6.49 | 40,097 |
| 2022-04-14 | $6.61 | $6.61 | $6.44 | $6.46 | $6.46 | 21,153 |
| 2022-04-13 | $6.54 | $6.68 | $6.50 | $6.66 | $6.66 | 211,599 |
| 2022-04-12 | $6.70 | $6.71 | $6.51 | $6.53 | $6.53 | 37,983 |
| 2022-04-11 | $6.83 | $6.92 | $6.70 | $6.70 | $6.70 | 28,828 |
| 2022-04-08 | $7.04 | $7.09 | $6.97 | $7.05 | $7.05 | 18,675 |
| 2022-04-07 | $7.20 | $7.26 | $7.13 | $7.24 | $7.24 | 34,513 |
| 2022-04-06 | $7.13 | $7.17 | $7.03 | $7.08 | $7.08 | 29,877 |
| 2022-04-05 | $7.41 | $7.45 | $7.30 | $7.36 | $7.36 | 30,062 |
| 2022-04-04 | $7.36 | $7.43 | $7.30 | $7.39 | $7.39 | 27,664 |
| 2022-04-01 | $6.79 | $7.00 | $6.78 | $7.00 | $7.00 | 51,049 |
| 2022-03-31 | $6.97 | $7.01 | $6.78 | $6.78 | $6.78 | 33,211 |
| 2022-03-30 | $6.96 | $7.28 | $6.94 | $7.13 | $7.13 | 73,030 |
| 2022-03-29 | $6.82 | $6.95 | $6.72 | $6.87 | $6.87 | 65,316 |
| 2022-03-28 | $6.91 | $6.99 | $6.71 | $6.83 | $6.83 | 31,995 |
| 2022-03-25 | $7.26 | $7.26 | $7.01 | $7.10 | $7.10 | 33,000 |
| 2022-03-24 | $7.11 | $7.34 | $7.06 | $7.27 | $7.27 | 88,510 |
| 2022-03-23 | $6.47 | $6.75 | $6.42 | $6.55 | $6.55 | 52,209 |
| 2022-03-22 | $6.37 | $6.46 | $6.30 | $6.45 | $6.45 | 122,312 |
| 2022-03-21 | $7.00 | $7.14 | $6.86 | $7.13 | $7.13 | 77,357 |
| 2022-03-18 | $6.60 | $6.96 | $6.60 | $6.88 | $6.88 | 41,268 |
| 2022-03-17 | $6.57 | $6.91 | $6.57 | $6.83 | $6.83 | 35,592 |
| 2022-03-16 | $6.41 | $6.87 | $6.41 | $6.70 | $6.70 | 37,655 |
| 2022-03-15 | $6.33 | $6.42 | $6.23 | $6.32 | $6.32 | 49,744 |
| 2022-03-14 | $6.44 | $6.58 | $6.38 | $6.50 | $6.50 | 35,310 |
| 2022-03-11 | $6.52 | $6.52 | $6.35 | $6.44 | $6.44 | 45,615 |
| 2022-03-10 | $6.45 | $6.51 | $6.11 | $6.32 | $6.32 | 68,634 |
| 2022-03-09 | $6.36 | $6.59 | $6.34 | $6.48 | $6.48 | 51,622 |
| 2022-03-08 | $5.87 | $6.29 | $5.76 | $6.01 | $6.01 | 54,141 |
| 2022-03-07 | $6.04 | $6.11 | $5.79 | $5.87 | $5.87 | 71,753 |
| 2022-03-04 | $6.07 | $6.19 | $6.03 | $6.10 | $6.10 | 59,190 |
| 2022-03-03 | $6.55 | $6.57 | $6.16 | $6.20 | $6.20 | 47,147 |
| 2022-03-02 | $6.78 | $6.79 | $6.59 | $6.70 | $6.70 | 39,071 |
| 2022-03-01 | $6.70 | $6.86 | $6.60 | $6.64 | $6.64 | 47,539 |
| 2022-02-28 | $6.79 | $6.95 | $6.69 | $6.84 | $6.84 | 41,325 |
| 2022-02-25 | $6.66 | $6.80 | $6.51 | $6.76 | $6.76 | 67,841 |
| 2022-02-24 | $6.10 | $6.70 | $6.10 | $6.65 | $6.65 | 32,180 |
| 2022-02-23 | $6.66 | $6.68 | $6.42 | $6.44 | $6.44 | 48,556 |
| 2022-02-22 | $6.55 | $6.62 | $6.44 | $6.46 | $6.46 | 64,032 |
| 2022-02-18 | $6.78 | $6.88 | $6.66 | $6.73 | $6.73 | 83,071 |
| 2022-02-17 | $7.19 | $7.19 | $6.86 | $6.96 | $6.96 | 111,588 |
| 2022-02-16 | $7.43 | $7.44 | $7.26 | $7.32 | $7.32 | 56,711 |
| 2022-02-15 | $7.39 | $7.52 | $7.39 | $7.48 | $7.48 | 66,402 |
| 2022-02-14 | $7.46 | $7.48 | $7.23 | $7.30 | $7.30 | 64,102 |
| 2022-02-11 | $7.70 | $7.74 | $7.38 | $7.42 | $7.42 | 34,803 |
| 2022-02-10 | $7.70 | $7.99 | $7.70 | $7.78 | $7.78 | 62,857 |
| 2022-02-09 | $7.78 | $7.96 | $7.76 | $7.93 | $7.93 | 90,480 |
| 2022-02-08 | $7.79 | $7.84 | $7.70 | $7.74 | $7.74 | 44,860 |
| 2022-02-07 | $7.69 | $7.84 | $7.69 | $7.77 | $7.77 | 41,201 |
| 2022-02-04 | $7.71 | $7.97 | $7.69 | $7.88 | $7.88 | 44,880 |
| 2022-02-03 | $7.74 | $7.84 | $7.65 | $7.65 | $7.65 | 27,027 |
| 2022-02-02 | $8.17 | $8.19 | $7.78 | $7.82 | $7.82 | 50,498 |
| 2022-02-01 | $8.09 | $8.26 | $7.98 | $8.26 | $8.26 | 74,615 |
| 2022-01-31 | $7.65 | $8.05 | $7.64 | $8.02 | $8.02 | 94,938 |
| 2022-01-28 | $7.44 | $7.58 | $7.35 | $7.57 | $7.57 | 47,294 |
| 2022-01-27 | $7.56 | $7.63 | $7.38 | $7.44 | $7.44 | 67,909 |
| 2022-01-26 | $7.41 | $7.55 | $7.26 | $7.28 | $7.28 | 68,994 |
| 2022-01-25 | $7.20 | $7.32 | $7.11 | $7.22 | $7.22 | 68,145 |
| 2022-01-24 | $7.39 | $7.48 | $7.10 | $7.46 | $7.46 | 134,960 |
| 2022-01-21 | $7.97 | $8.03 | $7.79 | $7.90 | $7.90 | 82,346 |
| 2022-01-20 | $8.18 | $8.29 | $8.10 | $8.14 | $8.14 | 62,741 |
| 2022-01-19 | $8.14 | $8.31 | $8.10 | $8.14 | $8.14 | 96,894 |
| 2022-01-18 | $8.21 | $8.30 | $8.08 | $8.15 | $8.15 | 130,150 |
| 2022-01-14 | $8.56 | $8.61 | $8.32 | $8.48 | $8.48 | 179,012 |
| 2022-01-13 | $9.15 | $9.15 | $8.82 | $8.85 | $8.85 | 66,034 |
| 2022-01-12 | $9.21 | $9.25 | $8.98 | $8.99 | $8.99 | 43,757 |
| 2022-01-11 | $9.01 | $9.32 | $9.01 | $9.19 | $9.19 | 81,028 |
| 2022-01-10 | $8.86 | $9.18 | $8.71 | $9.15 | $9.15 | 141,545 |
| 2022-01-07 | $8.61 | $8.73 | $8.55 | $8.64 | $8.64 | 121,077 |
| 2022-01-06 | $8.48 | $8.59 | $8.30 | $8.48 | $8.48 | 154,864 |
| 2022-01-05 | $9.19 | $9.28 | $8.92 | $8.94 | $8.94 | 94,706 |
| 2022-01-04 | $9.69 | $9.72 | $9.27 | $9.30 | $9.30 | 78,440 |
| 2022-01-03 | $9.60 | $9.76 | $9.39 | $9.73 | $9.73 | 84,568 |
| 2021-12-31 | $9.27 | $9.44 | $9.19 | $9.42 | $9.42 | 86,145 |
| 2021-12-30 | $9.16 | $9.38 | $9.10 | $9.29 | $9.29 | 96,823 |
| 2021-12-29 | $9.36 | $9.36 | $9.14 | $9.20 | $9.20 | 75,999 |
| 2021-12-28 | $9.50 | $9.59 | $9.32 | $9.40 | $9.40 | 119,509 |
| 2021-12-27 | $9.75 | $9.78 | $9.49 | $9.55 | $9.55 | 74,267 |
| 2021-12-23 | $9.48 | $9.60 | $9.35 | $9.52 | $9.52 | 77,905 |
| 2021-12-22 | $9.68 | $9.86 | $9.61 | $9.85 | $9.85 | 97,252 |
| 2021-12-21 | $9.34 | $9.42 | $9.19 | $9.41 | $9.41 | 78,564 |
| 2021-12-20 | $9.22 | $9.41 | $9.19 | $9.38 | $9.38 | 75,910 |
| 2021-12-17 | $9.14 | $9.52 | $9.02 | $9.28 | $9.28 | 1,168,816 |
| 2021-12-16 | $9.31 | $9.33 | $9.02 | $9.08 | $9.08 | 137,389 |
| 2021-12-15 | $9.21 | $9.25 | $9.02 | $9.21 | $9.21 | 129,065 |
| 2021-12-14 | $9.20 | $9.30 | $9.13 | $9.19 | $9.19 | 108,398 |
| 2021-12-13 | $9.14 | $9.35 | $9.08 | $9.20 | $9.20 | 139,358 |
| 2021-12-10 | $9.53 | $9.54 | $9.32 | $9.38 | $9.38 | 101,136 |
| 2021-12-09 | $10.07 | $10.25 | $9.79 | $9.86 | $9.86 | 91,453 |
| 2021-12-08 | $9.80 | $9.89 | $9.67 | $9.88 | $9.88 | 139,547 |
| 2021-12-07 | $9.51 | $9.87 | $9.48 | $9.72 | $9.72 | 167,409 |
| 2021-12-06 | $9.24 | $9.30 | $8.90 | $9.08 | $9.08 | 175,136 |
| 2021-12-03 | $9.59 | $9.62 | $9.33 | $9.45 | $9.45 | 96,766 |
| 2021-12-02 | $9.81 | $9.98 | $9.77 | $9.83 | $9.83 | 37,950 |
| 2021-12-01 | $10.25 | $10.25 | $9.92 | $9.94 | $9.94 | 49,171 |
| 2021-11-30 | $10.08 | $10.30 | $9.93 | $10.11 | $10.11 | 48,673 |
| 2021-11-29 | $10.12 | $10.14 | $10.02 | $10.06 | $10.06 | 44,375 |
| 2021-11-26 | $10.27 | $10.30 | $9.90 | $9.91 | $9.91 | 40,309 |
| 2021-11-24 | $10.02 | $10.34 | $9.97 | $10.26 | $10.26 | 42,846 |
| 2021-11-23 | $9.49 | $9.72 | $9.47 | $9.72 | $9.72 | 75,835 |
| 2021-11-22 | $10.16 | $10.16 | $9.65 | $9.69 | $9.69 | 138,098 |
| 2021-11-19 | $10.35 | $10.49 | $10.32 | $10.45 | $10.45 | 62,548 |
| 2021-11-18 | $10.70 | $10.70 | $10.38 | $10.46 | $10.46 | 59,864 |
| 2021-11-17 | $10.77 | $10.84 | $10.55 | $10.78 | $10.78 | 120,748 |
| 2021-11-16 | $10.99 | $11.06 | $10.91 | $10.94 | $10.94 | 39,174 |
| 2021-11-15 | $10.96 | $10.97 | $10.83 | $10.85 | $10.85 | 20,328 |
| 2021-11-12 | $11.05 | $11.09 | $10.81 | $10.89 | $10.89 | 46,687 |
| 2021-11-11 | $10.98 | $10.98 | $10.76 | $10.81 | $10.81 | 150,645 |
| 2021-11-10 | $11.04 | $11.29 | $11.00 | $11.02 | $11.02 | 80,334 |
| 2021-11-09 | $11.60 | $11.60 | $11.39 | $11.47 | $11.47 | 35,678 |
| 2021-11-08 | $11.55 | $11.74 | $11.51 | $11.64 | $11.64 | 39,903 |
| 2021-11-05 | $11.52 | $11.84 | $11.49 | $11.84 | $11.84 | 56,218 |
| 2021-11-04 | $11.87 | $11.94 | $11.62 | $11.86 | $11.86 | 133,079 |
| 2021-11-03 | $12.02 | $12.13 | $11.84 | $12.03 | $12.03 | 65,939 |
| 2021-11-02 | $12.30 | $12.45 | $12.07 | $12.45 | $12.45 | 98,444 |
| 2021-11-01 | $11.71 | $11.88 | $11.62 | $11.72 | $11.72 | 70,295 |
| 2021-10-29 | $11.83 | $11.86 | $11.66 | $11.71 | $11.71 | 31,837 |
| 2021-10-28 | $11.43 | $11.67 | $11.43 | $11.60 | $11.60 | 26,423 |
| 2021-10-27 | $11.67 | $11.67 | $11.32 | $11.38 | $11.38 | 25,895 |
| 2021-10-26 | $11.88 | $11.93 | $11.67 | $11.77 | $11.77 | 39,774 |
| 2021-10-25 | $11.30 | $11.51 | $11.22 | $11.47 | $11.47 | 40,326 |
| 2021-10-22 | $11.53 | $11.54 | $11.22 | $11.26 | $11.26 | 27,125 |
| 2021-10-21 | $11.57 | $11.70 | $11.54 | $11.69 | $11.69 | 57,759 |
| 2021-10-20 | $11.39 | $11.49 | $11.23 | $11.30 | $11.30 | 19,753 |
| 2021-10-19 | $11.10 | $11.42 | $11.08 | $11.39 | $11.39 | 46,406 |
| 2021-10-18 | $11.08 | $11.11 | $10.86 | $10.96 | $10.96 | 86,929 |
| 2021-10-15 | $11.53 | $11.57 | $11.41 | $11.53 | $11.53 | 65,079 |
| 2021-10-14 | $11.48 | $11.72 | $11.38 | $11.69 | $11.69 | 24,142 |
| 2021-10-13 | $11.44 | $11.64 | $11.44 | $11.57 | $11.57 | 59,026 |
| 2021-10-12 | $11.26 | $11.33 | $11.11 | $11.19 | $11.19 | 54,608 |
| 2021-10-11 | $11.24 | $11.37 | $11.16 | $11.29 | $11.29 | 92,022 |
| 2021-10-08 | $11.28 | $11.60 | $11.12 | $11.44 | $11.44 | 110,778 |
| 2021-10-07 | $11.05 | $11.51 | $11.03 | $11.26 | $11.26 | 77,593 |
| 2021-10-06 | $11.72 | $11.76 | $11.60 | $11.70 | $11.70 | 59,177 |
| 2021-10-05 | $11.94 | $12.11 | $11.92 | $12.02 | $12.02 | 42,539 |
| 2021-10-04 | $12.07 | $12.07 | $11.91 | $11.95 | $11.95 | 31,926 |
| 2021-10-01 | $11.87 | $11.87 | $11.61 | $11.76 | $11.76 | 47,288 |
| 2021-09-30 | $11.73 | $11.85 | $11.68 | $11.76 | $11.76 | 35,817 |
| 2021-09-29 | $12.04 | $12.12 | $11.92 | $11.94 | $11.94 | 42,245 |
| 2021-09-28 | $12.50 | $12.53 | $12.15 | $12.15 | $12.15 | 52,697 |
| 2021-09-27 | $12.41 | $12.53 | $12.34 | $12.37 | $12.37 | 51,186 |
| 2021-09-24 | $12.29 | $12.32 | $12.08 | $12.18 | $12.18 | 55,332 |
| 2021-09-23 | $12.36 | $12.52 | $12.31 | $12.48 | $12.48 | 43,072 |
| 2021-09-22 | $12.32 | $12.41 | $12.14 | $12.17 | $12.17 | 24,144 |
| 2021-09-21 | $12.43 | $12.61 | $12.30 | $12.32 | $12.32 | 22,909 |
| 2021-09-20 | $12.19 | $12.64 | $12.19 | $12.50 | $12.50 | 179,016 |
| 2021-09-17 | $12.19 | $12.33 | $12.00 | $12.00 | $12.00 | 190,895 |
| 2021-09-16 | $11.92 | $12.03 | $11.76 | $11.98 | $11.98 | 79,482 |
| 2021-09-15 | $12.19 | $12.29 | $12.04 | $12.20 | $12.20 | 107,915 |
| 2021-09-14 | $12.13 | $12.40 | $12.09 | $12.31 | $12.31 | 46,789 |
| 2021-09-13 | $12.68 | $12.68 | $12.28 | $12.37 | $12.37 | 119,086 |
| 2021-09-10 | $13.10 | $13.11 | $12.86 | $12.89 | $12.89 | 86,305 |
| 2021-09-09 | $13.34 | $13.66 | $13.30 | $13.51 | $13.51 | 29,990 |
| 2021-09-08 | $13.77 | $13.79 | $13.45 | $13.51 | $13.51 | 37,583 |
| 2021-09-07 | $14.29 | $14.38 | $14.16 | $14.17 | $14.17 | 27,249 |
| 2021-09-03 | $14.78 | $14.80 | $14.65 | $14.76 | $14.76 | 25,601 |
| 2021-09-02 | $15.12 | $15.16 | $14.86 | $14.95 | $14.95 | 28,707 |
| 2021-09-01 | $14.77 | $15.02 | $14.76 | $15.00 | $15.00 | 55,202 |
| 2021-08-31 | $14.59 | $14.74 | $14.40 | $14.56 | $14.56 | 50,211 |
| 2021-08-30 | $14.05 | $14.07 | $13.70 | $13.72 | $13.72 | 63,449 |
| 2021-08-27 | $14.39 | $14.59 | $14.29 | $14.47 | $14.47 | 53,023 |
| 2021-08-26 | $14.19 | $14.38 | $14.12 | $14.13 | $14.13 | 47,401 |
| 2021-08-25 | $14.45 | $14.45 | $14.13 | $14.26 | $14.26 | 19,254 |
| 2021-08-24 | $14.60 | $14.63 | $14.31 | $14.52 | $14.52 | 50,063 |
| 2021-08-23 | $13.75 | $13.99 | $13.75 | $13.98 | $13.98 | 37,705 |
| 2021-08-20 | $13.26 | $13.53 | $13.16 | $13.45 | $13.45 | 79,343 |
| 2021-08-19 | $13.72 | $13.80 | $13.61 | $13.73 | $13.73 | 32,977 |
| 2021-08-18 | $13.74 | $13.91 | $13.69 | $13.74 | $13.74 | 67,385 |
| 2021-08-17 | $12.87 | $13.33 | $12.82 | $13.33 | $13.33 | 51,427 |
| 2021-08-16 | $13.31 | $13.31 | $13.01 | $13.13 | $13.13 | 62,883 |
| 2021-08-13 | $13.64 | $13.74 | $13.54 | $13.67 | $13.67 | 28,039 |
| 2021-08-12 | $13.39 | $13.51 | $13.23 | $13.42 | $13.42 | 36,572 |
| 2021-08-11 | $13.69 | $13.69 | $13.25 | $13.35 | $13.35 | 58,333 |
| 2021-08-10 | $13.77 | $13.77 | $13.40 | $13.49 | $13.49 | 45,230 |
| 2021-08-09 | $13.51 | $13.78 | $13.41 | $13.68 | $13.68 | 49,209 |
| 2021-08-06 | $13.39 | $13.39 | $13.13 | $13.26 | $13.26 | 76,483 |
| 2021-08-05 | $13.60 | $13.89 | $13.58 | $13.72 | $13.72 | 69,347 |
| 2021-08-04 | $13.45 | $13.55 | $13.32 | $13.43 | $13.43 | 75,791 |
| 2021-08-03 | $13.63 | $13.75 | $13.52 | $13.69 | $13.69 | 36,715 |
| 2021-08-02 | $13.82 | $14.06 | $13.61 | $13.97 | $13.97 | 56,556 |
| 2021-07-30 | $13.79 | $14.06 | $13.72 | $13.91 | $13.91 | 55,822 |
| 2021-07-29 | $13.97 | $14.28 | $13.87 | $13.99 | $13.99 | 104,567 |
| 2021-07-28 | $13.24 | $13.79 | $13.21 | $13.78 | $13.78 | 306,744 |
| 2021-07-27 | $13.66 | $13.73 | $13.32 | $13.66 | $13.66 | 223,219 |
| 2021-07-26 | $15.18 | $15.18 | $14.82 | $14.85 | $14.85 | 116,373 |
| 2021-07-23 | $16.29 | $16.33 | $16.07 | $16.18 | $16.18 | 99,927 |
| 2021-07-22 | $16.42 | $16.52 | $16.26 | $16.30 | $16.30 | 33,545 |
| 2021-07-21 | $16.51 | $16.72 | $16.30 | $16.70 | $16.70 | 53,928 |
| 2021-07-20 | $16.14 | $16.30 | $15.92 | $16.17 | $16.17 | 143,515 |
| 2021-07-19 | $16.20 | $16.37 | $16.15 | $16.36 | $16.36 | 50,384 |
| 2021-07-16 | $16.63 | $16.90 | $16.53 | $16.66 | $16.66 | 176,048 |
| 2021-07-15 | $16.93 | $17.04 | $16.67 | $17.00 | $17.00 | 250,324 |
| 2021-07-14 | $18.29 | $18.29 | $18.00 | $18.12 | $18.12 | 64,008 |
| 2021-07-13 | $18.52 | $18.65 | $18.43 | $18.44 | $18.44 | 60,100 |
| 2021-07-12 | $19.28 | $19.34 | $19.00 | $19.08 | $19.08 | 42,234 |
| 2021-07-09 | $18.71 | $18.82 | $18.61 | $18.80 | $18.80 | 119,162 |
| 2021-07-08 | $18.59 | $18.70 | $18.42 | $18.51 | $18.51 | 128,445 |
| 2021-07-07 | $19.09 | $19.13 | $18.85 | $18.86 | $18.86 | 59,592 |
| 2021-07-06 | $19.67 | $19.83 | $19.49 | $19.51 | $19.51 | 188,391 |
| 2021-07-02 | $18.95 | $19.11 | $18.85 | $18.96 | $18.96 | 42,935 |
| 2021-07-01 | $18.96 | $19.03 | $18.82 | $18.96 | $18.96 | 106,400 |
| 2021-06-30 | $19.42 | $19.48 | $19.25 | $19.25 | $19.25 | 108,857 |
| 2021-06-29 | $20.30 | $20.47 | $20.13 | $20.14 | $20.14 | 156,240 |
| 2021-06-28 | $20.08 | $20.19 | $19.98 | $19.98 | $19.98 | 84,217 |
| 2021-06-25 | $19.93 | $19.98 | $19.78 | $19.82 | $19.82 | 149,614 |
| 2021-06-24 | $19.45 | $19.68 | $19.30 | $19.37 | $19.37 | 164,186 |
| 2021-06-23 | $19.21 | $19.31 | $18.90 | $18.95 | $18.95 | 117,003 |
| 2021-06-22 | $19.42 | $19.50 | $19.23 | $19.35 | $19.35 | 90,537 |
| 2021-06-21 | $19.75 | $19.79 | $19.40 | $19.44 | $19.44 | 151,450 |
| 2021-06-18 | $19.93 | $20.28 | $19.36 | $19.36 | $19.36 | 1,168,129 |
| 2021-06-17 | $19.85 | $20.32 | $19.85 | $19.99 | $19.99 | 214,030 |
| 2021-06-16 | $19.78 | $20.36 | $19.78 | $20.26 | $20.26 | 150,413 |
| 2021-06-15 | $19.94 | $19.94 | $19.52 | $19.52 | $19.52 | 224,664 |
| 2021-06-14 | $20.23 | $20.26 | $20.03 | $20.19 | $20.19 | 103,653 |
| 2021-06-11 | $20.60 | $20.64 | $20.32 | $20.48 | $20.48 | 119,732 |
| 2021-06-10 | $21.12 | $21.56 | $21.05 | $21.51 | $21.51 | 105,399 |
| 2021-06-09 | $21.31 | $21.67 | $21.08 | $21.24 | $21.24 | 108,174 |
| 2021-06-08 | $21.09 | $21.25 | $20.78 | $20.89 | $20.89 | 159,397 |
| 2021-06-07 | $20.45 | $21.85 | $20.28 | $21.64 | $21.64 | 225,390 |
| 2021-06-04 | $20.27 | $20.90 | $20.27 | $20.83 | $20.83 | 128,173 |
| 2021-06-03 | $20.02 | $20.12 | $19.32 | $19.54 | $19.54 | 263,227 |
| 2021-06-02 | $18.82 | $19.57 | $18.55 | $19.20 | $19.20 | 455,299 |
| 2021-06-01 | $22.15 | $22.18 | $21.93 | $22.08 | $22.08 | 21,753 |
| 2021-05-28 | $22.04 | $22.29 | $21.90 | $22.08 | $22.08 | 41,789 |
| 2021-05-27 | $21.64 | $21.91 | $21.57 | $21.73 | $21.73 | 30,159 |
| 2021-05-26 | $22.07 | $22.08 | $21.88 | $21.92 | $21.92 | 17,406 |
| 2021-05-25 | $22.06 | $22.08 | $21.63 | $21.96 | $21.96 | 66,279 |
| 2021-05-24 | $21.99 | $22.54 | $21.81 | $22.04 | $22.04 | 74,772 |
| 2021-05-21 | $21.69 | $21.69 | $21.43 | $21.59 | $21.59 | 72,929 |
| 2021-05-20 | $20.76 | $21.29 | $20.72 | $21.22 | $21.22 | 21,164 |
| 2021-05-19 | $20.69 | $20.99 | $20.69 | $20.94 | $20.94 | 42,640 |
| 2021-05-18 | $21.03 | $21.08 | $20.80 | $20.96 | $20.96 | 22,172 |
| 2021-05-17 | $20.86 | $21.13 | $20.86 | $20.93 | $20.93 | 17,423 |
| 2021-05-14 | $20.22 | $21.03 | $20.15 | $20.91 | $20.91 | 38,796 |
| 2021-05-13 | $20.51 | $20.58 | $20.07 | $20.34 | $20.34 | 24,157 |
| 2021-05-12 | $19.84 | $20.30 | $19.83 | $19.95 | $19.95 | 32,295 |
| 2021-05-11 | $19.75 | $20.56 | $19.75 | $20.35 | $20.35 | 41,106 |
| 2021-05-10 | $20.73 | $20.73 | $20.24 | $20.24 | $20.24 | 20,016 |
| 2021-05-07 | $21.48 | $21.56 | $21.33 | $21.47 | $21.47 | 28,371 |
| 2021-05-06 | $22.16 | $22.29 | $21.87 | $22.09 | $22.09 | 24,289 |
| 2021-05-05 | $21.50 | $21.69 | $21.26 | $21.53 | $21.53 | 50,013 |
| 2021-05-04 | $22.65 | $22.73 | $22.00 | $22.05 | $22.05 | 54,208 |
| 2021-05-03 | $24.04 | $24.19 | $23.77 | $23.77 | $23.77 | 12,583 |
| 2021-04-30 | $23.53 | $23.95 | $23.52 | $23.95 | $23.95 | 36,242 |
| 2021-04-29 | $23.40 | $23.50 | $22.96 | $23.25 | $23.25 | 31,333 |
| 2021-04-28 | $22.86 | $23.30 | $22.84 | $23.24 | $23.24 | 24,745 |
| 2021-04-27 | $23.24 | $23.24 | $22.90 | $22.94 | $22.94 | 10,278 |
| 2021-04-26 | $23.28 | $23.63 | $23.12 | $23.58 | $23.58 | 37,216 |
| 2021-04-23 | $22.89 | $23.02 | $22.71 | $22.87 | $22.87 | 37,717 |
| 2021-04-22 | $23.15 | $23.43 | $23.01 | $23.18 | $23.18 | 21,483 |
| 2021-04-21 | $22.34 | $22.82 | $22.30 | $22.81 | $22.81 | 19,549 |
| 2021-04-20 | $22.46 | $22.63 | $22.41 | $22.50 | $22.50 | 16,873 |
| 2021-04-19 | $22.59 | $22.72 | $22.40 | $22.56 | $22.56 | 20,947 |
| 2021-04-16 | $23.00 | $23.00 | $22.50 | $22.65 | $22.65 | 34,176 |
| 2021-04-15 | $22.95 | $23.33 | $22.95 | $23.18 | $23.18 | 32,607 |
| 2021-04-14 | $22.82 | $22.94 | $22.55 | $22.69 | $22.69 | 22,742 |
| 2021-04-13 | $22.26 | $22.57 | $22.19 | $22.36 | $22.36 | 19,099 |
| 2021-04-12 | $22.52 | $22.52 | $22.07 | $22.17 | $22.17 | 10,305 |
| 2021-04-09 | $22.29 | $22.51 | $22.12 | $22.36 | $22.36 | 19,340 |
| 2021-04-08 | $22.26 | $22.34 | $22.17 | $22.17 | $22.17 | 11,731 |
| 2021-04-07 | $22.33 | $22.34 | $22.05 | $22.16 | $22.16 | 22,811 |
| 2021-04-06 | $22.16 | $22.31 | $22.01 | $22.17 | $22.17 | 36,341 |
| 2021-04-05 | $22.27 | $22.57 | $22.27 | $22.45 | $22.45 | 20,768 |
| 2021-04-01 | $22.02 | $22.27 | $21.98 | $22.15 | $22.15 | 32,077 |
| 2021-03-31 | $21.58 | $21.99 | $21.58 | $21.80 | $21.80 | 28,075 |
| 2021-03-30 | $21.43 | $21.66 | $21.27 | $21.56 | $21.56 | 36,277 |
| 2021-03-29 | $21.68 | $21.71 | $21.32 | $21.62 | $21.62 | 48,378 |
| 2021-03-26 | $22.22 | $22.32 | $21.89 | $22.32 | $22.32 | 54,024 |
| 2021-03-25 | $21.53 | $21.90 | $21.50 | $21.87 | $21.87 | 50,985 |
| 2021-03-24 | $22.28 | $22.28 | $21.75 | $21.77 | $21.77 | 87,549 |
| 2021-03-23 | $23.07 | $23.11 | $22.45 | $22.54 | $22.54 | 59,095 |
| 2021-03-22 | $22.90 | $23.41 | $22.84 | $23.23 | $23.23 | 37,209 |
| 2021-03-19 | $22.90 | $23.35 | $22.90 | $23.16 | $23.16 | 61,199 |
| 2021-03-18 | $22.52 | $22.90 | $22.43 | $22.46 | $22.46 | 67,586 |
| 2021-03-17 | $23.35 | $23.43 | $22.90 | $23.40 | $23.40 | 146,407 |
| 2021-03-16 | $22.46 | $22.87 | $22.32 | $22.76 | $22.76 | 527,485 |
| 2021-03-15 | $24.72 | $25.46 | $24.61 | $25.35 | $25.35 | 81,676 |
| 2021-03-12 | $25.25 | $25.57 | $25.15 | $25.43 | $25.43 | 215,118 |
| 2021-03-11 | $25.40 | $25.86 | $25.35 | $25.64 | $25.64 | 241,353 |
| 2021-03-10 | $25.20 | $25.27 | $24.66 | $25.00 | $25.00 | 42,925 |
| 2021-03-09 | $24.78 | $25.36 | $24.78 | $25.17 | $25.17 | 167,457 |
| 2021-03-08 | $24.19 | $24.28 | $24.00 | $24.04 | $24.04 | 105,640 |
| 2021-03-05 | $24.50 | $24.50 | $23.73 | $24.20 | $24.20 | 165,301 |
| 2021-03-04 | $24.63 | $24.77 | $24.03 | $24.10 | $24.10 | 77,726 |
| 2021-03-03 | $25.10 | $25.10 | $24.53 | $24.75 | $24.75 | 32,142 |
| 2021-03-02 | $26.04 | $26.04 | $25.31 | $25.43 | $25.43 | 174,894 |
| 2021-03-01 | $25.57 | $25.75 | $25.30 | $25.36 | $25.36 | 206,837 |
| 2021-02-26 | $25.55 | $25.61 | $24.85 | $24.85 | $24.85 | 74,719 |
| 2021-02-25 | $26.00 | $26.09 | $25.35 | $25.58 | $25.58 | 57,682 |
| 2021-02-24 | $25.67 | $26.07 | $25.29 | $25.83 | $25.83 | 96,351 |
| 2021-02-23 | $26.04 | $26.10 | $25.52 | $25.88 | $25.88 | 112,042 |
| 2021-02-22 | $26.01 | $26.10 | $25.92 | $25.92 | $25.92 | 71,911 |
| 2021-02-19 | $26.62 | $26.87 | $26.56 | $26.60 | $26.60 | 30,020 |
| 2021-02-18 | $26.98 | $26.99 | $26.67 | $26.90 | $26.90 | 39,315 |
| 2021-02-17 | $27.96 | $28.02 | $27.72 | $27.87 | $27.87 | 29,123 |
| 2021-02-16 | $28.97 | $29.01 | $28.57 | $28.74 | $28.74 | 42,478 |
| 2021-02-12 | $28.98 | $29.07 | $28.69 | $28.89 | $28.89 | 74,458 |
| 2021-02-11 | $29.37 | $29.51 | $28.95 | $29.09 | $29.09 | 69,410 |
| 2021-02-10 | $29.65 | $29.65 | $29.00 | $29.08 | $29.08 | 13,077 |
| 2021-02-09 | $28.41 | $29.10 | $28.33 | $28.91 | $28.91 | 42,536 |
| 2021-02-08 | $28.58 | $28.96 | $28.38 | $28.86 | $28.86 | 18,294 |
| 2021-02-05 | $29.06 | $29.14 | $28.87 | $28.92 | $28.92 | 10,146 |
| 2021-02-04 | $28.95 | $29.21 | $28.93 | $29.09 | $29.09 | 24,401 |
| 2021-02-03 | $29.43 | $29.44 | $29.00 | $29.11 | $29.11 | 11,765 |
| 2021-02-02 | $29.49 | $29.60 | $28.97 | $29.47 | $29.47 | 37,156 |
| 2021-02-01 | $29.31 | $29.38 | $28.98 | $29.03 | $29.03 | 31,075 |
| 2021-01-29 | $30.24 | $30.24 | $29.39 | $29.98 | $29.98 | 15,729 |
| 2021-01-28 | $30.19 | $30.35 | $29.61 | $30.02 | $30.02 | 33,555 |
| 2021-01-27 | $29.89 | $30.25 | $29.38 | $29.79 | $29.79 | 27,328 |
| 2021-01-26 | $30.51 | $30.75 | $30.39 | $30.66 | $30.66 | 23,492 |
| 2021-01-25 | $29.87 | $30.04 | $29.47 | $29.79 | $29.79 | 13,769 |
| 2021-01-22 | $29.40 | $29.60 | $29.22 | $29.39 | $29.39 | 14,215 |
| 2021-01-21 | $30.39 | $30.45 | $29.60 | $29.86 | $29.86 | 25,569 |
| 2021-01-20 | $30.12 | $30.70 | $30.11 | $30.52 | $30.52 | 43,383 |
| 2021-01-19 | $29.19 | $29.44 | $28.97 | $29.26 | $29.26 | 53,674 |
| 2021-01-15 | $28.15 | $28.20 | $27.46 | $27.59 | $27.59 | 35,185 |
| 2021-01-14 | $28.32 | $28.74 | $28.30 | $28.59 | $28.59 | 16,830 |
| 2021-01-13 | $28.50 | $28.75 | $28.21 | $28.51 | $28.51 | 31,586 |
| 2021-01-12 | $28.56 | $28.58 | $27.83 | $28.25 | $28.25 | 47,202 |
| 2021-01-11 | $30.05 | $30.05 | $29.23 | $29.36 | $29.36 | 25,199 |
| 2021-01-08 | $30.14 | $30.47 | $29.90 | $30.32 | $30.32 | 45,565 |
| 2021-01-07 | $29.28 | $29.62 | $29.24 | $29.53 | $29.53 | 23,580 |
| 2021-01-06 | $28.27 | $29.11 | $28.26 | $28.71 | $28.71 | 44,793 |
| 2021-01-05 | $28.93 | $29.21 | $28.74 | $29.18 | $29.18 | 27,079 |
| 2021-01-04 | $28.92 | $28.92 | $28.51 | $28.66 | $28.66 | 22,994 |
| 2020-12-31 | $28.36 | $28.51 | $28.22 | $28.34 | $28.34 | 6,392 |
| 2020-12-30 | $28.10 | $28.62 | $28.06 | $28.51 | $28.51 | 17,023 |
| 2020-12-29 | $28.28 | $28.50 | $27.77 | $28.01 | $28.01 | 29,089 |
| 2020-12-28 | $28.15 | $28.18 | $27.51 | $27.56 | $27.56 | 31,416 |
| 2020-12-24 | $27.38 | $27.46 | $27.23 | $27.39 | $27.39 | 13,272 |
| 2020-12-23 | $27.55 | $27.64 | $27.31 | $27.34 | $27.34 | 17,084 |
| 2020-12-22 | $27.59 | $27.84 | $27.49 | $27.61 | $27.61 | 34,421 |
| 2020-12-21 | $27.27 | $27.68 | $27.12 | $27.49 | $27.49 | 55,978 |
| 2020-12-18 | $28.92 | $28.92 | $27.92 | $28.40 | $28.40 | 107,184 |
| 2020-12-17 | $28.82 | $28.95 | $28.74 | $28.91 | $28.91 | 33,511 |
| 2020-12-16 | $28.47 | $28.68 | $28.28 | $28.45 | $28.45 | 155,614 |
| 2020-12-15 | $28.61 | $28.66 | $27.70 | $27.87 | $27.87 | 163,573 |
| 2020-12-14 | $28.34 | $28.70 | $27.86 | $27.94 | $27.94 | 115,665 |
| 2020-12-11 | $28.10 | $28.31 | $27.81 | $27.92 | $27.92 | 49,014 |
| 2020-12-10 | $27.52 | $28.00 | $27.49 | $27.77 | $27.77 | 48,841 |
| 2020-12-09 | $27.71 | $27.72 | $27.23 | $27.42 | $27.42 | 24,300 |
| 2020-12-08 | $27.82 | $28.48 | $27.82 | $28.30 | $28.30 | 28,765 |
| 2020-12-07 | $27.65 | $27.88 | $27.37 | $27.43 | $27.43 | 24,105 |
| 2020-12-04 | $28.21 | $28.44 | $28.21 | $28.43 | $28.43 | 27,146 |
| 2020-12-03 | $28.31 | $28.43 | $28.05 | $28.21 | $28.21 | 42,651 |
| 2020-12-02 | $28.12 | $28.32 | $28.07 | $28.26 | $28.26 | 32,495 |
| 2020-12-01 | $28.22 | $28.44 | $28.09 | $28.23 | $28.23 | 42,636 |
| 2020-11-30 | $28.60 | $28.65 | $27.99 | $27.99 | $27.99 | 104,529 |
| 2020-11-27 | $27.63 | $28.21 | $27.58 | $28.17 | $28.17 | 53,228 |
| 2020-11-25 | $27.00 | $27.22 | $26.70 | $26.85 | $26.85 | 101,029 |
| 2020-11-24 | $26.97 | $27.07 | $26.75 | $26.84 | $26.84 | 57,499 |
| 2020-11-23 | $27.09 | $27.15 | $26.70 | $26.86 | $26.86 | 75,599 |
| 2020-11-20 | $26.74 | $26.99 | $26.64 | $26.68 | $26.68 | 31,107 |
| 2020-11-19 | $26.19 | $26.50 | $26.01 | $26.40 | $26.40 | 29,548 |
| 2020-11-18 | $26.14 | $26.41 | $25.85 | $25.87 | $25.87 | 59,678 |
| 2020-11-17 | $25.95 | $25.96 | $25.47 | $25.65 | $25.65 | 29,109 |
| 2020-11-16 | $26.36 | $26.36 | $25.81 | $26.05 | $26.05 | 40,177 |
| 2020-11-13 | $25.66 | $26.03 | $25.56 | $25.94 | $25.94 | 46,036 |
| 2020-11-12 | $25.81 | $26.09 | $25.58 | $25.78 | $25.78 | 70,582 |
| 2020-11-11 | $26.30 | $26.55 | $26.08 | $26.47 | $26.47 | 50,472 |
| 2020-11-10 | $26.23 | $26.23 | $25.77 | $25.95 | $25.95 | 98,786 |
| 2020-11-09 | $26.53 | $26.70 | $25.86 | $25.86 | $25.86 | 84,112 |
| 2020-11-06 | $27.61 | $27.61 | $26.46 | $26.69 | $26.69 | 163,405 |
| 2020-11-05 | $29.04 | $29.16 | $27.82 | $27.90 | $27.90 | 67,099 |
| 2020-11-04 | $27.14 | $28.73 | $27.14 | $28.14 | $28.14 | 360,623 |
| 2020-11-03 | $26.43 | $26.74 | $26.21 | $26.28 | $26.28 | 114,442 |
| 2020-11-02 | $25.85 | $26.00 | $25.34 | $25.55 | $25.55 | 80,935 |
| 2020-10-30 | $25.40 | $25.45 | $25.02 | $25.13 | $25.13 | 72,048 |
| 2020-10-29 | $24.98 | $25.47 | $24.82 | $25.22 | $25.22 | 211,790 |
| 2020-10-28 | $25.02 | $25.37 | $24.71 | $24.81 | $24.81 | 47,056 |
| 2020-10-27 | $25.39 | $26.50 | $25.10 | $25.70 | $25.70 | 129,709 |
| 2020-10-26 | $25.75 | $25.89 | $25.06 | $25.43 | $25.43 | 29,452 |
| 2020-10-23 | $25.92 | $26.30 | $25.70 | $26.23 | $26.23 | 42,286 |
| 2020-10-22 | $26.26 | $26.53 | $26.19 | $26.40 | $26.40 | 58,092 |
| 2020-10-21 | $26.41 | $26.54 | $26.09 | $26.09 | $26.09 | 46,774 |
| 2020-10-20 | $27.44 | $27.49 | $26.83 | $26.89 | $26.89 | 65,627 |
| 2020-10-19 | $28.33 | $28.33 | $27.41 | $27.56 | $27.56 | 20,266 |
| 2020-10-16 | $28.26 | $28.37 | $28.01 | $28.03 | $28.03 | 20,758 |
| 2020-10-15 | $28.08 | $28.08 | $27.49 | $27.60 | $27.60 | 25,181 |
| 2020-10-14 | $28.81 | $28.91 | $28.50 | $28.74 | $28.74 | 20,888 |
| 2020-10-13 | $28.73 | $29.04 | $28.37 | $28.40 | $28.40 | 60,270 |
| 2020-10-12 | $30.01 | $30.34 | $29.92 | $30.33 | $30.33 | 30,033 |
| 2020-10-09 | $29.31 | $29.99 | $29.27 | $29.73 | $29.73 | 25,738 |
| 2020-10-08 | $28.68 | $28.98 | $28.59 | $28.89 | $28.89 | 35,753 |
| 2020-10-07 | $28.56 | $28.96 | $28.37 | $28.74 | $28.74 | 59,300 |
| 2020-10-06 | $29.33 | $29.41 | $28.22 | $28.27 | $28.27 | 109,970 |
| 2020-10-05 | $29.04 | $29.41 | $28.69 | $28.92 | $28.92 | 103,153 |
| 2020-10-02 | $28.40 | $28.82 | $28.20 | $28.46 | $28.46 | 94,561 |
| 2020-10-01 | $31.13 | $31.20 | $30.00 | $30.18 | $30.18 | 104,772 |
| 2020-09-30 | $31.82 | $31.97 | $31.32 | $31.39 | $31.39 | 32,300 |
| 2020-09-29 | $31.58 | $32.03 | $31.50 | $31.89 | $31.89 | 24,946 |
| 2020-09-28 | $31.88 | $31.98 | $31.46 | $31.68 | $31.68 | 33,178 |
| 2020-09-25 | $30.75 | $31.64 | $30.66 | $31.64 | $31.64 | 19,904 |
| 2020-09-24 | $31.07 | $31.16 | $30.54 | $30.71 | $30.71 | 104,958 |
| 2020-09-23 | $32.25 | $32.25 | $31.65 | $31.65 | $31.65 | 37,262 |
| 2020-09-22 | $32.52 | $32.53 | $32.09 | $32.40 | $32.40 | 45,971 |
| 2020-09-21 | $32.86 | $32.87 | $32.27 | $32.80 | $32.80 | 35,826 |
| 2020-09-18 | $34.61 | $34.74 | $33.97 | $34.23 | $34.23 | 32,675 |
| 2020-09-17 | $33.70 | $34.16 | $33.59 | $33.74 | $33.74 | 38,562 |
| 2020-09-16 | $33.46 | $33.75 | $32.93 | $33.16 | $33.16 | 62,572 |
| 2020-09-15 | $32.49 | $32.74 | $32.24 | $32.31 | $32.31 | 27,414 |
| 2020-09-14 | $32.33 | $32.53 | $32.30 | $32.44 | $32.44 | 30,206 |
| 2020-09-11 | $31.27 | $31.75 | $31.20 | $31.43 | $31.43 | 88,538 |
| 2020-09-10 | $31.34 | $31.44 | $30.35 | $30.42 | $30.42 | 69,050 |
| 2020-09-09 | $30.55 | $30.85 | $30.54 | $30.55 | $30.55 | 51,842 |
| 2020-09-08 | $30.20 | $31.01 | $30.18 | $30.45 | $30.45 | 56,518 |
| 2020-09-04 | $30.43 | $30.58 | $29.71 | $30.28 | $30.28 | 57,886 |
| 2020-09-03 | $31.54 | $31.58 | $30.30 | $30.56 | $30.56 | 59,196 |
| 2020-09-02 | $30.73 | $31.19 | $30.59 | $31.07 | $31.07 | 32,239 |
| 2020-09-01 | $31.38 | $31.52 | $30.01 | $30.76 | $30.76 | 69,403 |
| 2020-08-31 | $31.22 | $31.69 | $31.18 | $31.32 | $31.32 | 42,660 |
| 2020-08-28 | $30.61 | $30.83 | $30.39 | $30.75 | $30.75 | 28,797 |
| 2020-08-27 | $30.87 | $30.99 | $30.52 | $30.65 | $30.65 | 49,878 |
| 2020-08-26 | $30.90 | $31.20 | $30.82 | $30.87 | $30.87 | 66,982 |
| 2020-08-25 | $31.44 | $31.61 | $31.10 | $31.54 | $31.54 | 61,592 |
| 2020-08-24 | $32.28 | $32.37 | $31.36 | $31.45 | $31.45 | 122,614 |
| 2020-08-21 | $31.60 | $32.22 | $31.53 | $32.06 | $32.06 | 34,714 |
| 2020-08-20 | $31.51 | $32.05 | $31.49 | $31.95 | $31.95 | 43,412 |
| 2020-08-19 | $32.74 | $32.89 | $32.33 | $32.56 | $32.56 | 84,799 |
| 2020-08-18 | $32.18 | $32.28 | $31.79 | $31.97 | $31.97 | 39,807 |
| 2020-08-17 | $32.20 | $32.81 | $32.18 | $32.60 | $32.60 | 74,438 |
| 2020-08-14 | $32.28 | $32.40 | $31.66 | $31.78 | $31.78 | 41,686 |
| 2020-08-13 | $32.65 | $32.94 | $32.60 | $32.66 | $32.66 | 33,178 |
| 2020-08-12 | $32.24 | $32.62 | $32.02 | $32.55 | $32.55 | 49,166 |
| 2020-08-11 | $32.11 | $32.73 | $31.92 | $32.06 | $32.06 | 105,882 |
| 2020-08-10 | $31.64 | $31.64 | $30.78 | $30.81 | $30.81 | 97,989 |
| 2020-08-07 | $31.55 | $31.94 | $30.91 | $31.20 | $31.20 | 216,352 |
| 2020-08-06 | $33.32 | $33.33 | $32.20 | $32.67 | $32.67 | 194,305 |
| 2020-08-05 | $34.58 | $34.99 | $34.31 | $34.74 | $34.74 | 179,269 |
| 2020-08-04 | $33.80 | $34.39 | $33.68 | $34.33 | $34.33 | 179,990 |
| 2020-08-03 | $33.71 | $34.63 | $33.70 | $34.46 | $34.46 | 563,746 |
| 2020-07-31 | $32.53 | $32.53 | $31.62 | $32.16 | $32.16 | 100,719 |
| 2020-07-30 | $31.45 | $32.90 | $31.45 | $32.87 | $32.87 | 170,823 |
| 2020-07-29 | $32.79 | $32.87 | $32.60 | $32.83 | $32.83 | 66,514 |
| 2020-07-28 | $33.05 | $33.12 | $32.21 | $32.57 | $32.57 | 56,681 |
| 2020-07-27 | $33.10 | $33.34 | $32.96 | $33.08 | $33.08 | 45,860 |
| 2020-07-24 | $32.72 | $32.87 | $32.42 | $32.74 | $32.74 | 51,448 |
| 2020-07-23 | $34.30 | $34.70 | $33.93 | $34.11 | $34.11 | 45,242 |
| 2020-07-22 | $35.55 | $35.63 | $34.85 | $34.98 | $34.98 | 61,867 |
| 2020-07-21 | $35.30 | $35.38 | $34.75 | $34.81 | $34.81 | 111,640 |
| 2020-07-20 | $35.28 | $35.73 | $35.15 | $35.72 | $35.72 | 88,001 |
| 2020-07-17 | $34.33 | $34.90 | $34.21 | $34.79 | $34.79 | 81,600 |
| 2020-07-16 | $33.67 | $33.76 | $33.24 | $33.49 | $33.49 | 43,900 |
| 2020-07-15 | $34.19 | $34.72 | $34.19 | $34.42 | $34.42 | 108,100 |
| 2020-07-14 | $31.89 | $32.17 | $31.19 | $31.94 | $31.94 | 85,000 |
| 2020-07-13 | $32.31 | $33.29 | $32.19 | $32.27 | $32.27 | 103,100 |
| 2020-07-10 | $33.13 | $33.14 | $32.28 | $32.43 | $32.43 | 102,400 |
| 2020-07-09 | $33.25 | $33.41 | $32.81 | $32.99 | $32.99 | 122,300 |
| 2020-07-08 | $33.50 | $33.57 | $33.24 | $33.39 | $33.39 | 231,700 |
| 2020-07-07 | $32.82 | $33.35 | $32.73 | $33.00 | $33.00 | 221,200 |
| 2020-07-06 | $32.72 | $33.04 | $32.58 | $33.00 | $33.00 | 188,700 |
| 2020-07-02 | $32.66 | $32.78 | $32.28 | $32.71 | $32.71 | 250,500 |
| 2020-07-01 | $31.94 | $32.40 | $31.83 | $32.38 | $32.38 | 190,200 |
| 2020-06-30 | $31.45 | $31.75 | $31.36 | $31.67 | $31.67 | 99,500 |
| 2020-06-29 | $31.75 | $31.76 | $31.19 | $31.52 | $31.52 | 80,300 |
| 2020-06-26 | $32.69 | $32.97 | $31.91 | $32.08 | $32.08 | 133,212 |
| 2020-06-25 | $32.64 | $33.08 | $32.35 | $33.02 | $33.02 | 104,007 |
| 2020-06-24 | $32.99 | $33.07 | $32.21 | $32.39 | $32.39 | 178,462 |
| 2020-06-23 | $32.41 | $33.19 | $32.41 | $32.79 | $32.79 | 66,017 |
| 2020-06-22 | $31.53 | $31.95 | $31.14 | $31.78 | $31.78 | 114,075 |
| 2020-06-19 | $31.00 | $31.07 | $30.21 | $30.45 | $30.45 | 118,528 |
| 2020-06-18 | $30.74 | $31.01 | $30.48 | $30.71 | $30.71 | 84,649 |
| 2020-06-17 | $31.53 | $31.75 | $30.99 | $31.04 | $31.04 | 118,666 |
| 2020-06-16 | $31.66 | $31.74 | $30.70 | $30.88 | $30.88 | 74,204 |
| 2020-06-15 | $29.84 | $30.76 | $29.64 | $30.48 | $30.48 | 43,314 |
| 2020-06-12 | $30.13 | $30.26 | $29.13 | $29.63 | $29.63 | 72,705 |
| 2020-06-11 | $29.83 | $29.88 | $28.64 | $28.64 | $28.64 | 59,449 |
| 2020-06-10 | $30.17 | $30.49 | $30.00 | $30.23 | $30.23 | 48,759 |
| 2020-06-09 | $30.00 | $30.57 | $29.90 | $30.06 | $30.06 | 66,821 |
| 2020-06-08 | $31.15 | $31.34 | $30.82 | $31.12 | $31.12 | 75,497 |
| 2020-06-05 | $31.76 | $32.15 | $31.46 | $31.64 | $31.64 | 55,555 |
| 2020-06-04 | $32.32 | $32.32 | $31.73 | $31.92 | $31.92 | 40,321 |
| 2020-06-03 | $32.70 | $32.76 | $32.29 | $32.42 | $32.42 | 60,629 |
| 2020-06-02 | $32.65 | $32.75 | $32.25 | $32.56 | $32.56 | 218,209 |
| 2020-06-01 | $32.49 | $32.67 | $32.29 | $32.37 | $32.37 | 59,631 |
| 2020-05-29 | $32.61 | $32.89 | $32.02 | $32.37 | $32.37 | 57,734 |
| 2020-05-28 | $32.48 | $32.78 | $32.18 | $32.18 | $32.18 | 77,377 |
| 2020-05-27 | $32.40 | $32.55 | $31.86 | $32.18 | $32.18 | 84,141 |
| 2020-05-26 | $32.67 | $32.74 | $31.88 | $32.04 | $32.04 | 177,101 |
| 2020-05-22 | $32.36 | $32.77 | $32.30 | $32.62 | $32.62 | 143,199 |
| 2020-05-21 | $32.24 | $33.07 | $31.85 | $32.75 | $32.75 | 274,053 |
| 2020-05-20 | $32.75 | $32.76 | $31.96 | $32.47 | $32.47 | 222,454 |
| 2020-05-19 | $32.57 | $33.07 | $32.42 | $32.50 | $32.50 | 142,817 |
| 2020-05-18 | $32.66 | $33.39 | $32.41 | $33.35 | $33.35 | 91,156 |
| 2020-05-15 | $31.76 | $32.48 | $31.76 | $32.46 | $32.46 | 78,491 |
| 2020-05-14 | $30.17 | $31.82 | $30.10 | $31.41 | $31.41 | 94,147 |
| 2020-05-13 | $31.52 | $31.78 | $30.44 | $30.61 | $30.61 | 153,295 |
| 2020-05-12 | $33.00 | $33.01 | $31.53 | $31.58 | $31.58 | 123,629 |
| 2020-05-11 | $31.52 | $32.24 | $31.25 | $32.19 | $32.19 | 213,648 |
| 2020-05-08 | $30.53 | $30.75 | $30.19 | $30.41 | $30.41 | 173,396 |
| 2020-05-07 | $30.99 | $31.36 | $29.42 | $30.15 | $30.15 | 153,651 |
| 2020-05-06 | $27.60 | $28.17 | $27.01 | $27.33 | $27.33 | 46,606 |
| 2020-05-05 | $26.02 | $26.21 | $25.68 | $25.93 | $25.93 | 89,862 |
| 2020-05-04 | $25.70 | $25.83 | $25.32 | $25.63 | $25.63 | 103,792 |
| 2020-05-01 | $25.45 | $26.10 | $24.22 | $24.73 | $24.73 | 114,086 |
| 2020-04-30 | $26.45 | $27.10 | $25.96 | $26.09 | $26.09 | 328,002 |
| 2020-04-29 | $26.06 | $27.49 | $26.02 | $26.97 | $26.97 | 192,065 |
| 2020-04-28 | $25.60 | $25.68 | $25.10 | $25.32 | $25.32 | 412,718 |
| 2020-04-27 | $25.58 | $25.89 | $25.26 | $25.66 | $25.66 | 425,490 |
| 2020-04-24 | $24.22 | $24.61 | $24.08 | $24.47 | $24.47 | 270,174 |
| 2020-04-23 | $24.91 | $25.59 | $24.70 | $25.31 | $25.31 | 264,891 |
| 2020-04-22 | $25.81 | $26.14 | $25.55 | $25.74 | $25.74 | 94,395 |
| 2020-04-21 | $26.01 | $26.24 | $25.80 | $25.83 | $25.83 | 76,623 |
| 2020-04-20 | $25.74 | $26.46 | $25.74 | $26.15 | $26.15 | 326,482 |
| 2020-04-17 | $25.70 | $26.86 | $25.61 | $25.81 | $25.81 | 399,812 |
| 2020-04-16 | $25.35 | $25.49 | $24.71 | $25.07 | $25.07 | 248,432 |
| 2020-04-15 | $25.46 | $25.80 | $25.19 | $25.21 | $25.21 | 39,758 |
| 2020-04-14 | $25.98 | $26.50 | $25.88 | $26.37 | $26.37 | 253,884 |
| 2020-04-13 | $24.74 | $26.00 | $24.54 | $25.70 | $25.70 | 51,554 |
| 2020-04-09 | $25.19 | $25.34 | $24.69 | $24.93 | $24.93 | 173,400 |
| 2020-04-08 | $24.33 | $24.89 | $23.83 | $24.71 | $24.71 | 55,785 |
| 2020-04-07 | $25.45 | $25.58 | $24.47 | $24.57 | $24.57 | 120,065 |
| 2020-04-06 | $25.07 | $25.41 | $24.53 | $25.39 | $25.39 | 52,849 |
| 2020-04-03 | $23.99 | $24.27 | $23.80 | $24.08 | $24.08 | 36,203 |
| 2020-04-02 | $23.74 | $24.50 | $23.56 | $24.22 | $24.22 | 52,987 |
| 2020-04-01 | $24.22 | $25.28 | $24.22 | $24.46 | $24.46 | 39,560 |
| 2020-03-31 | $24.87 | $25.06 | $24.37 | $24.57 | $24.57 | 50,177 |
| 2020-03-30 | $24.50 | $25.80 | $24.40 | $25.52 | $25.52 | 89,845 |
| 2020-03-27 | $25.02 | $26.11 | $24.88 | $25.57 | $25.57 | 107,731 |
| 2020-03-26 | $25.37 | $27.22 | $25.37 | $26.94 | $26.94 | 89,280 |
| 2020-03-25 | $24.23 | $25.31 | $24.15 | $24.46 | $24.46 | 58,090 |
| 2020-03-24 | $22.36 | $22.94 | $21.88 | $22.75 | $22.75 | 172,001 |
| 2020-03-23 | $21.07 | $21.55 | $20.57 | $20.81 | $20.81 | 172,692 |
| 2020-03-20 | $20.78 | $22.10 | $20.78 | $20.81 | $20.81 | 253,549 |
| 2020-03-19 | $18.51 | $20.22 | $18.21 | $19.67 | $19.67 | 142,746 |
| 2020-03-18 | $19.12 | $19.71 | $18.22 | $18.86 | $18.86 | 71,460 |
| 2020-03-17 | $20.41 | $20.79 | $20.03 | $20.51 | $20.51 | 48,265 |
| 2020-03-16 | $20.00 | $21.77 | $19.74 | $20.59 | $20.59 | 70,089 |
| 2020-03-13 | $24.09 | $24.09 | $21.87 | $23.11 | $23.11 | 120,105 |
| 2020-03-12 | $22.87 | $23.45 | $22.28 | $22.56 | $22.56 | 93,912 |
| 2020-03-11 | $26.36 | $26.42 | $24.85 | $25.26 | $25.26 | 66,197 |
| 2020-03-10 | $27.68 | $27.75 | $26.52 | $27.42 | $27.42 | 89,040 |
| 2020-03-09 | $26.36 | $27.01 | $26.12 | $26.57 | $26.57 | 89,021 |
| 2020-03-06 | $28.17 | $28.23 | $27.65 | $28.01 | $28.01 | 38,063 |
| 2020-03-05 | $29.17 | $29.40 | $28.62 | $28.86 | $28.86 | 44,526 |
| 2020-03-04 | $29.19 | $30.02 | $28.91 | $30.00 | $30.00 | 129,123 |
| 2020-03-03 | $28.52 | $28.78 | $27.61 | $27.65 | $27.65 | 100,023 |
| 2020-03-02 | $27.22 | $28.04 | $26.90 | $27.90 | $27.90 | 285,992 |
| 2020-02-28 | $26.19 | $26.89 | $26.08 | $26.69 | $26.69 | 180,132 |
| 2020-02-27 | $26.90 | $27.83 | $26.70 | $27.00 | $27.00 | 242,751 |
| 2020-02-26 | $28.36 | $28.55 | $27.63 | $27.98 | $27.98 | 137,883 |
| 2020-02-25 | $29.71 | $29.77 | $28.50 | $28.50 | $28.50 | 141,999 |
| 2020-02-24 | $29.64 | $29.92 | $29.34 | $29.52 | $29.52 | 153,100 |
| 2020-02-21 | $31.13 | $31.24 | $30.87 | $30.91 | $30.91 | 81,363 |
| 2020-02-20 | $30.95 | $31.18 | $30.60 | $30.75 | $30.75 | 102,287 |
| 2020-02-19 | $31.07 | $31.33 | $30.89 | $31.09 | $31.09 | 134,273 |
| 2020-02-18 | $30.75 | $30.84 | $30.50 | $30.63 | $30.63 | 82,446 |
| 2020-02-14 | $31.14 | $31.15 | $30.70 | $30.76 | $30.76 | 93,438 |
| 2020-02-13 | $30.90 | $31.75 | $30.69 | $31.48 | $31.48 | 85,981 |
| 2020-02-12 | $31.05 | $31.05 | $30.60 | $30.68 | $30.68 | 62,986 |
| 2020-02-11 | $31.29 | $31.49 | $31.01 | $31.01 | $31.01 | 86,490 |
| 2020-02-10 | $30.77 | $30.99 | $30.29 | $30.42 | $30.42 | 113,496 |
| 2020-02-07 | $31.88 | $31.93 | $31.08 | $31.38 | $31.38 | 93,290 |
| 2020-02-06 | $31.83 | $32.59 | $31.69 | $32.51 | $32.51 | 275,062 |
| 2020-02-05 | $31.42 | $32.24 | $31.32 | $32.04 | $32.04 | 203,911 |
| 2020-02-04 | $31.36 | $31.56 | $31.27 | $31.41 | $31.41 | 103,599 |
| 2020-02-03 | $31.12 | $31.43 | $31.06 | $31.32 | $31.32 | 135,430 |
| 2020-01-31 | $31.73 | $31.85 | $31.23 | $31.69 | $31.69 | 116,675 |
| 2020-01-30 | $31.92 | $31.93 | $31.24 | $31.45 | $31.45 | 51,799 |
| 2020-01-29 | $32.41 | $32.59 | $32.10 | $32.32 | $32.32 | 80,765 |
| 2020-01-28 | $32.35 | $32.48 | $32.09 | $32.40 | $32.40 | 118,083 |
| 2020-01-27 | $32.18 | $32.46 | $32.00 | $32.17 | $32.17 | 91,067 |
| 2020-01-24 | $33.23 | $33.30 | $32.47 | $32.81 | $32.81 | 87,237 |
| 2020-01-23 | $33.21 | $33.48 | $33.12 | $33.20 | $33.20 | 99,018 |
| 2020-01-22 | $33.07 | $33.37 | $32.93 | $33.11 | $33.11 | 145,317 |
| 2020-01-21 | $32.94 | $33.21 | $32.87 | $33.04 | $33.04 | 64,802 |
| 2020-01-17 | $33.07 | $33.07 | $32.59 | $32.88 | $32.88 | 75,078 |
| 2020-01-16 | $33.10 | $33.59 | $33.10 | $33.56 | $33.56 | 80,844 |
| 2020-01-15 | $33.02 | $33.61 | $32.76 | $32.98 | $32.98 | 245,630 |
| 2020-01-14 | $33.45 | $34.11 | $33.37 | $33.97 | $33.97 | 286,381 |
| 2020-01-13 | $36.03 | $36.11 | $34.19 | $34.31 | $34.31 | 383,115 |
| 2020-01-10 | $37.74 | $37.96 | $37.10 | $37.29 | $37.29 | 125,727 |
| 2020-01-09 | $37.58 | $37.74 | $37.35 | $37.36 | $37.36 | 65,874 |
| 2020-01-08 | $35.62 | $36.09 | $35.49 | $35.77 | $35.77 | 36,699 |
| 2020-01-07 | $35.12 | $35.36 | $34.94 | $35.28 | $35.28 | 42,273 |
| 2020-01-06 | $34.19 | $34.70 | $34.00 | $34.57 | $34.57 | 55,069 |
| 2020-01-03 | $34.69 | $35.47 | $34.67 | $35.00 | $35.00 | 30,575 |
| 2020-01-02 | $35.77 | $36.14 | $35.69 | $36.02 | $36.02 | 75,340 |
| 2019-12-31 | $35.80 | $35.87 | $35.54 | $35.67 | $35.67 | 12,919 |
| 2019-12-30 | $36.29 | $36.32 | $35.79 | $35.84 | $35.84 | 15,024 |
| 2019-12-27 | $35.97 | $36.38 | $35.80 | $36.21 | $36.21 | 20,543 |
| 2019-12-26 | $36.03 | $36.13 | $35.82 | $36.08 | $36.08 | 29,837 |
| 2019-12-24 | $35.68 | $35.88 | $35.68 | $35.84 | $35.84 | 11,946 |
| 2019-12-23 | $35.34 | $35.89 | $35.34 | $35.56 | $35.56 | 48,569 |
| 2019-12-20 | $35.26 | $35.30 | $34.90 | $34.90 | $34.90 | 58,759 |
| 2019-12-19 | $34.93 | $35.38 | $34.81 | $35.20 | $35.20 | 57,548 |
| 2019-12-18 | $35.03 | $35.13 | $34.48 | $34.52 | $34.52 | 134,881 |
| 2019-12-17 | $35.70 | $36.00 | $35.18 | $35.49 | $35.49 | 106,509 |
| 2019-12-16 | $36.20 | $36.49 | $35.80 | $36.32 | $36.32 | 108,246 |
| 2019-12-13 | $35.43 | $35.77 | $35.39 | $35.50 | $35.50 | 37,776 |
| 2019-12-12 | $35.05 | $35.96 | $35.05 | $35.90 | $35.90 | 65,657 |
| 2019-12-11 | $34.36 | $34.69 | $34.31 | $34.67 | $34.67 | 23,719 |
| 2019-12-10 | $34.21 | $34.69 | $34.15 | $34.31 | $34.31 | 35,834 |
| 2019-12-09 | $33.63 | $34.07 | $33.52 | $33.82 | $33.82 | 43,315 |
| 2019-12-06 | $32.86 | $33.00 | $32.72 | $32.87 | $32.87 | 38,186 |
| 2019-12-05 | $32.14 | $32.64 | $32.00 | $32.41 | $32.41 | 65,366 |
| 2019-12-04 | $31.91 | $32.15 | $31.59 | $32.15 | $32.15 | 81,740 |
| 2019-12-03 | $30.62 | $31.54 | $30.62 | $31.54 | $31.54 | 93,048 |
| 2019-12-02 | $30.79 | $30.82 | $30.39 | $30.55 | $30.55 | 42,036 |
| 2019-11-29 | $30.55 | $31.14 | $30.55 | $30.62 | $30.62 | 28,850 |
| 2019-11-27 | $30.25 | $30.76 | $30.25 | $30.56 | $30.56 | 25,618 |
| 2019-11-26 | $29.90 | $30.38 | $29.90 | $30.34 | $30.34 | 50,467 |
| 2019-11-25 | $29.87 | $30.09 | $29.61 | $29.70 | $29.70 | 72,239 |
| 2019-11-22 | $29.05 | $29.19 | $28.74 | $28.74 | $28.74 | 45,034 |
| 2019-11-21 | $28.90 | $29.00 | $28.59 | $28.74 | $28.74 | 236,251 |
| 2019-11-20 | $29.16 | $29.30 | $28.69 | $28.94 | $28.94 | 67,182 |
| 2019-11-19 | $29.09 | $29.29 | $28.86 | $28.98 | $28.98 | 207,622 |
| 2019-11-18 | $26.33 | $29.50 | $26.29 | $28.20 | $28.20 | 356,267 |
| 2019-11-15 | $26.02 | $26.27 | $26.02 | $26.11 | $26.11 | 50,416 |
| 2019-11-14 | $26.12 | $26.25 | $25.95 | $26.07 | $26.07 | 31,366 |
| 2019-11-13 | $26.33 | $26.41 | $26.24 | $26.33 | $26.33 | 51,598 |
| 2019-11-12 | $26.71 | $26.72 | $25.85 | $26.17 | $26.17 | 114,506 |
| 2019-11-11 | $27.31 | $27.31 | $26.51 | $26.74 | $26.74 | 75,120 |
| 2019-11-08 | $26.98 | $27.17 | $26.91 | $26.99 | $26.99 | 64,093 |
| 2019-11-07 | $26.36 | $26.82 | $26.28 | $26.60 | $26.60 | 43,428 |
| 2019-11-06 | $27.22 | $27.27 | $26.57 | $26.67 | $26.67 | 57,650 |
| 2019-11-05 | $27.48 | $27.49 | $26.91 | $27.23 | $27.23 | 79,257 |
| 2019-11-04 | $28.34 | $28.48 | $28.03 | $28.08 | $28.08 | 44,170 |
| 2019-11-01 | $27.67 | $28.14 | $27.67 | $27.86 | $27.86 | 24,064 |
| 2019-10-31 | $27.15 | $27.38 | $26.94 | $27.22 | $27.22 | 44,950 |
| 2019-10-30 | $26.96 | $27.75 | $26.86 | $27.64 | $27.64 | 56,342 |
| 2019-10-29 | $26.08 | $27.79 | $25.81 | $27.41 | $27.41 | 126,447 |
| 2019-10-28 | $27.25 | $27.38 | $26.81 | $26.91 | $26.91 | 96,845 |
| 2019-10-25 | $28.08 | $28.25 | $28.01 | $28.11 | $28.11 | 20,588 |
| 2019-10-24 | $28.45 | $28.55 | $27.98 | $28.05 | $28.05 | 41,949 |
| 2019-10-23 | $28.61 | $28.69 | $28.19 | $28.30 | $28.30 | 33,023 |
| 2019-10-22 | $29.17 | $29.40 | $28.61 | $28.76 | $28.76 | 83,966 |
| 2019-10-21 | $27.39 | $27.42 | $27.15 | $27.21 | $27.21 | 37,237 |
| 2019-10-18 | $27.90 | $27.95 | $27.57 | $27.76 | $27.76 | 30,752 |
| 2019-10-17 | $27.83 | $27.88 | $27.55 | $27.56 | $27.56 | 17,456 |
| 2019-10-16 | $27.46 | $27.60 | $27.30 | $27.48 | $27.48 | 88,782 |
| 2019-10-15 | $27.38 | $27.74 | $27.24 | $27.30 | $27.30 | 168,509 |
| 2019-10-14 | $26.81 | $27.04 | $26.69 | $26.93 | $26.93 | 29,758 |
| 2019-10-11 | $26.67 | $26.92 | $26.62 | $26.68 | $26.68 | 37,875 |
| 2019-10-10 | $26.73 | $26.79 | $26.45 | $26.70 | $26.70 | 35,407 |
| 2019-10-09 | $27.26 | $27.34 | $27.14 | $27.27 | $27.27 | 68,544 |
| 2019-10-08 | $27.00 | $27.00 | $26.60 | $26.65 | $26.65 | 53,470 |
| 2019-10-07 | $26.65 | $26.89 | $26.64 | $26.65 | $26.65 | 24,015 |
| 2019-10-04 | $26.82 | $26.94 | $26.59 | $26.83 | $26.83 | 18,940 |
| 2019-10-03 | $26.28 | $26.33 | $25.88 | $26.31 | $26.31 | 27,355 |
| 2019-10-02 | $26.24 | $26.30 | $25.95 | $26.27 | $26.27 | 58,017 |
| 2019-10-01 | $27.12 | $27.15 | $26.45 | $26.78 | $26.78 | 80,339 |
| 2019-09-30 | $27.85 | $27.96 | $27.44 | $27.47 | $27.47 | 69,980 |
| 2019-09-27 | $28.00 | $28.04 | $27.41 | $27.47 | $27.47 | 52,431 |
| 2019-09-26 | $28.37 | $28.47 | $27.80 | $27.89 | $27.89 | 116,560 |
| 2019-09-25 | $28.13 | $28.22 | $27.90 | $27.99 | $27.99 | 123,823 |
| 2019-09-24 | $29.06 | $29.13 | $28.75 | $28.79 | $28.79 | 113,489 |
| 2019-09-23 | $28.95 | $29.03 | $28.86 | $29.03 | $29.03 | 141,935 |
| 2019-09-20 | $29.12 | $29.40 | $29.11 | $29.25 | $29.25 | 171,623 |
| 2019-09-19 | $29.25 | $29.46 | $29.14 | $29.30 | $29.30 | 71,241 |
| 2019-09-18 | $29.17 | $29.34 | $28.95 | $29.21 | $29.21 | 128,794 |
| 2019-09-17 | $28.85 | $29.24 | $28.85 | $29.20 | $29.20 | 18,802 |
| 2019-09-16 | $28.74 | $29.12 | $28.72 | $29.07 | $29.07 | 110,371 |
| 2019-09-13 | $28.97 | $29.56 | $28.89 | $29.51 | $29.51 | 271,924 |
| 2019-09-12 | $29.30 | $29.58 | $29.16 | $29.25 | $29.25 | 35,457 |
| 2019-09-11 | $28.97 | $29.38 | $28.97 | $29.24 | $29.24 | 57,004 |
| 2019-09-10 | $28.03 | $28.86 | $27.91 | $28.84 | $28.84 | 27,495 |
| 2019-09-09 | $29.43 | $29.43 | $28.98 | $29.01 | $29.01 | 28,463 |
| 2019-09-06 | $29.40 | $29.62 | $29.27 | $29.42 | $29.42 | 13,783 |
| 2019-09-05 | $29.29 | $29.33 | $28.91 | $29.06 | $29.06 | 26,297 |
| 2019-09-04 | $28.95 | $29.25 | $28.80 | $29.09 | $29.09 | 36,986 |
| 2019-09-03 | $29.12 | $29.27 | $28.83 | $28.90 | $28.90 | 40,068 |
| 2019-08-30 | $29.89 | $29.97 | $29.30 | $29.48 | $29.48 | 25,892 |
| 2019-08-29 | $30.09 | $30.15 | $29.78 | $30.09 | $30.09 | 24,295 |
| 2019-08-28 | $29.44 | $29.94 | $29.39 | $29.70 | $29.70 | 20,130 |
| 2019-08-27 | $29.90 | $29.94 | $29.55 | $29.58 | $29.58 | 19,387 |
| 2019-08-26 | $29.96 | $30.03 | $29.52 | $29.77 | $29.77 | 19,762 |
| 2019-08-23 | $29.93 | $29.97 | $29.42 | $29.64 | $29.64 | 23,629 |
| 2019-08-22 | $30.99 | $30.99 | $30.23 | $30.43 | $30.43 | 22,884 |
| 2019-08-21 | $31.59 | $31.71 | $31.20 | $31.40 | $31.40 | 51,209 |
| 2019-08-20 | $31.13 | $31.13 | $30.60 | $30.87 | $30.87 | 31,307 |
| 2019-08-19 | $30.90 | $30.90 | $30.55 | $30.69 | $30.69 | 46,281 |
| 2019-08-16 | $29.87 | $30.19 | $29.83 | $30.05 | $30.05 | 43,048 |
| 2019-08-15 | $29.50 | $30.00 | $29.36 | $29.92 | $29.92 | 42,976 |
| 2019-08-14 | $30.02 | $30.18 | $29.43 | $29.52 | $29.52 | 52,895 |
| 2019-08-13 | $30.16 | $30.76 | $30.12 | $30.61 | $30.61 | 56,525 |
| 2019-08-12 | $30.83 | $30.98 | $30.00 | $30.07 | $30.07 | 87,820 |
| 2019-08-09 | $31.12 | $31.26 | $30.95 | $31.06 | $31.06 | 59,305 |
| 2019-08-08 | $31.34 | $31.96 | $31.21 | $31.58 | $31.58 | 153,002 |
| 2019-08-07 | $30.20 | $30.79 | $28.63 | $30.41 | $30.41 | 253,982 |
| 2019-08-06 | $29.42 | $29.53 | $28.93 | $29.05 | $29.05 | 85,206 |
| 2019-08-05 | $29.57 | $29.62 | $28.57 | $28.88 | $28.88 | 67,473 |
| 2019-08-02 | $29.98 | $29.98 | $29.34 | $29.56 | $29.56 | 64,617 |
| 2019-08-01 | $29.97 | $30.61 | $29.84 | $29.93 | $29.93 | 42,362 |
| 2019-07-31 | $30.12 | $30.46 | $29.79 | $30.03 | $30.03 | 54,568 |
| 2019-07-30 | $29.88 | $30.09 | $29.69 | $30.02 | $30.02 | 65,296 |
| 2019-07-29 | $30.60 | $30.61 | $30.35 | $30.58 | $30.58 | 80,102 |
| 2019-07-26 | $29.75 | $29.86 | $29.57 | $29.75 | $29.75 | 121,532 |
| 2019-07-25 | $30.03 | $30.10 | $29.29 | $29.39 | $29.39 | 217,985 |
| 2019-07-24 | $29.94 | $30.24 | $29.80 | $29.80 | $29.80 | 347,227 |
| 2019-07-23 | $29.00 | $29.14 | $28.82 | $28.88 | $28.88 | 157,870 |
| 2019-07-22 | $28.25 | $28.41 | $27.91 | $27.91 | $27.91 | 178,602 |
| 2019-07-19 | $28.23 | $28.27 | $27.93 | $27.95 | $27.95 | 129,873 |
| 2019-07-18 | $27.66 | $28.16 | $27.63 | $27.84 | $27.84 | 121,769 |
| 2019-07-17 | $27.32 | $27.56 | $27.25 | $27.30 | $27.30 | 145,576 |
| 2019-07-16 | $26.60 | $26.63 | $26.23 | $26.27 | $26.27 | 27,013 |
| 2019-07-15 | $25.94 | $26.17 | $25.90 | $26.04 | $26.04 | 22,932 |
| 2019-07-12 | $25.63 | $25.74 | $25.46 | $25.53 | $25.53 | 25,495 |
| 2019-07-11 | $26.04 | $26.04 | $25.24 | $25.42 | $25.42 | 15,608 |
| 2019-07-10 | $25.36 | $25.49 | $25.05 | $25.11 | $25.11 | 24,081 |
| 2019-07-09 | $24.25 | $24.54 | $24.25 | $24.40 | $24.40 | 18,329 |
| 2019-07-08 | $24.65 | $24.66 | $24.26 | $24.30 | $24.30 | 42,208 |
| 2019-07-05 | $25.55 | $25.55 | $25.21 | $25.32 | $25.32 | 31,492 |
| 2019-07-03 | $24.46 | $24.66 | $24.42 | $24.53 | $24.53 | 43,721 |
| 2019-07-02 | $23.85 | $24.33 | $23.82 | $24.18 | $24.18 | 56,755 |
| 2019-07-01 | $24.40 | $24.65 | $24.39 | $24.56 | $24.56 | 63,337 |
| 2019-06-28 | $24.05 | $24.47 | $23.97 | $24.14 | $24.14 | 57,183 |
| 2019-06-27 | $23.51 | $23.87 | $23.49 | $23.87 | $23.87 | 106,670 |
| 2019-06-26 | $23.67 | $23.83 | $23.42 | $23.73 | $23.73 | 54,687 |
| 2019-06-25 | $25.35 | $25.50 | $24.73 | $24.79 | $24.79 | 28,581 |
| 2019-06-24 | $26.47 | $26.58 | $26.06 | $26.18 | $26.18 | 68,680 |
| 2019-06-21 | $24.51 | $26.07 | $24.40 | $25.06 | $25.06 | 412,762 |
| 2019-06-20 | $25.05 | $25.19 | $24.74 | $24.86 | $24.86 | 117,138 |
| 2019-06-19 | $24.96 | $25.77 | $24.70 | $25.09 | $25.09 | 17,013 |
| 2019-06-18 | $24.80 | $25.31 | $24.79 | $25.23 | $25.23 | 40,113 |
| 2019-06-17 | $24.15 | $24.66 | $24.15 | $24.66 | $24.66 | 38,197 |
| 2019-06-14 | $24.79 | $24.87 | $24.67 | $24.84 | $24.84 | 63,124 |
| 2019-06-13 | $24.74 | $24.98 | $24.58 | $24.92 | $24.92 | 50,714 |
| 2019-06-12 | $24.36 | $24.93 | $23.97 | $24.79 | $24.79 | 78,323 |
| 2019-06-11 | $24.56 | $24.60 | $24.00 | $24.02 | $24.02 | 44,589 |
| 2019-06-10 | $23.45 | $23.63 | $23.29 | $23.31 | $23.31 | 24,208 |
| 2019-06-07 | $23.59 | $23.72 | $23.37 | $23.42 | $23.42 | 27,915 |
| 2019-06-06 | $23.47 | $23.70 | $23.04 | $23.29 | $23.29 | 52,687 |
| 2019-06-05 | $23.59 | $23.69 | $23.17 | $23.25 | $23.25 | 20,400 |
| 2019-06-04 | $23.41 | $23.41 | $23.08 | $23.24 | $23.24 | 24,846 |
| 2019-06-03 | $23.76 | $23.84 | $23.42 | $23.48 | $23.48 | 46,304 |
| 2019-05-31 | $24.01 | $24.48 | $23.81 | $24.01 | $24.01 | 29,527 |
| 2019-05-30 | $24.56 | $24.80 | $24.44 | $24.49 | $24.49 | 14,172 |
| 2019-05-29 | $25.07 | $25.09 | $24.72 | $24.77 | $24.77 | 19,867 |
| 2019-05-28 | $26.32 | $26.61 | $25.48 | $26.15 | $26.15 | 189,269 |
| 2019-05-24 | $26.13 | $26.45 | $26.07 | $26.41 | $26.41 | 46,301 |
| 2019-05-23 | $26.12 | $26.15 | $25.77 | $25.84 | $25.84 | 56,567 |
| 2019-05-22 | $27.08 | $27.15 | $26.68 | $26.76 | $26.76 | 467,447 |
| 2019-05-21 | $26.53 | $26.80 | $26.46 | $26.56 | $26.56 | 30,223 |
| 2019-05-20 | $26.19 | $26.42 | $25.99 | $26.17 | $26.17 | 55,253 |
| 2019-05-17 | $25.72 | $26.10 | $25.66 | $26.00 | $26.00 | 179,039 |
| 2019-05-16 | $25.73 | $26.35 | $25.73 | $26.32 | $26.32 | 33,915 |
| 2019-05-15 | $24.27 | $24.89 | $24.27 | $24.81 | $24.81 | 5,791 |
| 2019-05-14 | $24.23 | $25.00 | $24.23 | $24.68 | $24.68 | 10,297 |
| 2019-05-13 | $24.79 | $24.87 | $24.04 | $24.06 | $24.06 | 42,720 |
| 2019-05-10 | $25.54 | $26.19 | $25.04 | $25.97 | $25.97 | 508,134 |
| 2019-05-09 | $25.83 | $25.96 | $25.44 | $25.54 | $25.54 | 34,400 |
| 2019-05-08 | $26.41 | $26.69 | $26.16 | $26.52 | $26.52 | 575,261 |
| 2019-05-07 | $25.43 | $25.51 | $24.83 | $24.83 | $24.83 | 808,537 |
| 2019-05-06 | $24.58 | $25.66 | $24.20 | $25.25 | $25.25 | 40,432 |
| 2019-05-03 | $25.46 | $25.64 | $25.21 | $25.51 | $25.51 | 7,181 |
| 2019-05-02 | $24.98 | $25.26 | $24.88 | $24.98 | $24.98 | 8,704 |
| 2019-05-01 | $24.56 | $25.03 | $24.34 | $24.34 | $24.34 | 8,734 |
| 2019-04-30 | $24.91 | $24.93 | $24.63 | $24.66 | $24.66 | 4,975 |
| 2019-04-29 | $24.98 | $25.09 | $24.70 | $24.89 | $24.89 | 17,069 |
| 2019-04-26 | $24.96 | $25.41 | $24.89 | $25.41 | $25.41 | 12,513 |
| 2019-04-25 | $24.43 | $24.62 | $24.28 | $24.29 | $24.29 | 3,683 |
| 2019-04-24 | $24.85 | $24.90 | $24.26 | $24.78 | $24.78 | 11,368 |
| 2019-04-23 | $24.80 | $24.92 | $24.52 | $24.70 | $24.70 | 71,201 |
| 2019-04-22 | $24.44 | $24.44 | $23.87 | $23.99 | $23.99 | 3,673 |
| 2019-04-18 | $24.36 | $24.45 | $23.88 | $23.92 | $23.92 | 6,221 |
| 2019-04-17 | $25.00 | $25.04 | $24.54 | $24.54 | $24.54 | 127,048 |
| 2019-04-16 | $24.99 | $25.09 | $24.66 | $24.66 | $24.66 | 24,452 |
| 2019-04-15 | $25.26 | $25.38 | $24.87 | $25.35 | $25.35 | 29,850 |
| 2019-04-12 | $24.95 | $25.15 | $24.95 | $25.15 | $25.15 | 4,059 |
| 2019-04-11 | $25.03 | $25.03 | $24.37 | $24.38 | $24.38 | 4,262 |
| 2019-04-10 | $25.16 | $25.53 | $25.01 | $25.01 | $25.01 | 4,886 |
| 2019-04-09 | $24.90 | $25.05 | $24.70 | $24.74 | $24.74 | 5,741 |
| 2019-04-08 | $24.91 | $24.95 | $24.76 | $24.81 | $24.81 | 7,295 |
| 2019-04-05 | $25.42 | $25.53 | $24.94 | $25.20 | $25.20 | 51,529 |
| 2019-04-04 | $24.85 | $25.10 | $24.77 | $24.96 | $24.96 | 9,655 |
| 2019-04-03 | $25.17 | $25.34 | $24.90 | $25.13 | $25.13 | 19,013 |
| 2019-04-02 | $24.46 | $24.66 | $24.27 | $24.47 | $24.47 | 29,911 |
| 2019-04-01 | $23.50 | $23.84 | $23.44 | $23.84 | $23.84 | 24,817 |
| 2019-03-29 | $22.77 | $22.94 | $22.70 | $22.72 | $22.72 | 6,669 |
| 2019-03-28 | $22.78 | $22.86 | $22.46 | $22.55 | $22.55 | 21,220 |
| 2019-03-27 | $23.21 | $23.23 | $22.71 | $22.87 | $22.87 | 21,356 |
| 2019-03-26 | $23.20 | $23.59 | $23.17 | $23.59 | $23.59 | 31,941 |
| 2019-03-25 | $22.83 | $22.83 | $22.52 | $22.55 | $22.55 | 47,448 |
| 2019-03-22 | $23.42 | $23.46 | $22.94 | $22.94 | $22.94 | 13,718 |
| 2019-03-21 | $23.02 | $23.64 | $23.00 | $23.43 | $23.43 | 32,588 |
| 2019-03-20 | $23.81 | $24.40 | $23.70 | $24.02 | $24.02 | 18,654 |
| 2019-03-19 | $23.97 | $24.00 | $23.48 | $23.48 | $23.48 | 9,175 |
| 2019-03-18 | $23.54 | $23.93 | $23.52 | $23.67 | $23.67 | 21,638 |
| 2019-03-15 | $24.41 | $24.59 | $23.96 | $24.01 | $24.01 | 53,494 |
| 2019-03-14 | $24.73 | $24.74 | $24.25 | $24.33 | $24.33 | 33,680 |
| 2019-03-13 | $24.32 | $24.86 | $24.25 | $24.50 | $24.50 | 42,120 |
| 2019-03-12 | $24.33 | $24.85 | $24.33 | $24.85 | $24.85 | 9,169 |
| 2019-03-11 | $24.02 | $24.41 | $23.85 | $24.15 | $24.15 | 24,003 |
| 2019-03-08 | $24.53 | $24.60 | $24.04 | $24.60 | $24.60 | 12,455 |
| 2019-03-07 | $24.65 | $25.18 | $24.57 | $24.70 | $24.70 | 13,250 |
| 2019-03-06 | $25.97 | $25.97 | $25.45 | $25.50 | $25.50 | 35,396 |
| 2019-03-05 | $26.24 | $26.86 | $26.24 | $26.43 | $26.43 | 53,159 |
| 2019-03-04 | $26.46 | $26.58 | $25.95 | $26.48 | $26.48 | 200,351 |
| 2019-03-01 | $26.27 | $26.34 | $25.87 | $26.17 | $26.17 | 71,135 |
| 2019-02-28 | $25.59 | $26.03 | $25.56 | $25.73 | $25.73 | 116,977 |
| 2019-02-27 | $24.93 | $25.90 | $24.93 | $25.85 | $25.85 | 47,038 |
| 2019-02-26 | $25.98 | $26.20 | $25.79 | $26.00 | $26.00 | 40,805 |
| 2019-02-25 | $25.99 | $26.19 | $25.52 | $25.74 | $25.74 | 62,796 |
| 2019-02-22 | $25.80 | $25.93 | $24.53 | $24.53 | $24.53 | 12,378 |
| 2019-02-21 | $26.58 | $26.58 | $26.15 | $26.45 | $26.45 | 6,571 |
| 2019-02-20 | $26.74 | $26.86 | $26.56 | $26.56 | $26.56 | 4,501 |
| 2019-02-19 | $26.79 | $27.15 | $26.73 | $26.77 | $26.77 | 8,806 |
| 2019-02-15 | $27.21 | $27.47 | $27.14 | $27.45 | $27.45 | 9,706 |
| 2019-02-14 | $27.20 | $27.52 | $26.99 | $27.18 | $27.18 | 12,023 |
| 2019-02-13 | $27.53 | $27.56 | $26.99 | $27.47 | $27.47 | 13,360 |
| 2019-02-12 | $27.08 | $27.13 | $26.80 | $27.00 | $27.00 | 6,327 |
| 2019-02-11 | $26.49 | $26.77 | $26.20 | $26.33 | $26.33 | 7,895 |
| 2019-02-08 | $26.18 | $26.59 | $26.03 | $26.31 | $26.31 | 20,929 |
| 2019-02-07 | $26.42 | $26.74 | $26.30 | $26.51 | $26.51 | 17,908 |
| 2019-02-06 | $27.02 | $27.21 | $26.80 | $26.80 | $26.80 | 3,810 |
| 2019-02-05 | $26.85 | $27.35 | $26.85 | $26.98 | $26.98 | 6,245 |
| 2019-02-04 | $27.02 | $27.27 | $26.89 | $26.89 | $26.89 | 19,207 |
| 2019-02-01 | $26.85 | $27.00 | $26.19 | $26.63 | $26.63 | 49,763 |
| 2019-01-31 | $26.49 | $27.19 | $26.01 | $26.04 | $26.04 | 147,665 |
| 2019-01-30 | $27.15 | $27.70 | $24.24 | $24.24 | $24.24 | 9,234 |
| 2019-01-29 | $27.67 | $28.21 | $27.55 | $27.73 | $27.73 | 51,270 |
| 2019-01-28 | $27.66 | $28.16 | $27.50 | $28.00 | $28.00 | 22,340 |
| 2019-01-25 | $29.73 | $29.94 | $29.41 | $29.71 | $29.71 | 35,964 |
| 2019-01-24 | $29.06 | $29.30 | $28.55 | $28.55 | $28.55 | 17,013 |
| 2019-01-23 | $29.19 | $29.55 | $29.02 | $29.13 | $29.13 | 6,578 |
| 2019-01-22 | $28.93 | $29.16 | $28.68 | $29.16 | $29.16 | 23,080 |
| 2019-01-18 | $28.69 | $29.06 | $28.54 | $28.75 | $28.75 | 2,818 |
| 2019-01-17 | $29.19 | $29.23 | $29.04 | $29.11 | $29.11 | 1,779 |
| 2019-01-16 | $29.82 | $29.82 | $29.32 | $29.53 | $29.53 | 8,079 |
| 2019-01-15 | $29.35 | $29.84 | $29.34 | $29.84 | $29.84 | 5,002 |
| 2019-01-14 | $28.51 | $29.18 | $28.50 | $28.68 | $28.68 | 10,345 |
| 2019-01-11 | $29.87 | $29.87 | $29.17 | $29.27 | $29.27 | 65,851 |
| 2019-01-10 | $29.28 | $29.56 | $28.62 | $28.62 | $28.62 | 56,625 |
| 2019-01-09 | $29.27 | $29.39 | $28.75 | $29.32 | $29.32 | 22,298 |
| 2019-01-08 | $28.49 | $28.94 | $28.24 | $28.94 | $28.94 | 14,094 |
| 2019-01-07 | $27.76 | $28.26 | $27.70 | $28.26 | $28.26 | 14,769 |
| 2019-01-04 | $25.81 | $26.65 | $25.81 | $26.58 | $26.58 | 19,024 |
| 2019-01-03 | $25.48 | $25.48 | $25.03 | $25.07 | $25.07 | 14,726 |
| 2019-01-02 | $25.76 | $26.22 | $25.56 | $25.68 | $25.68 | 43,261 |
| 2018-12-31 | $25.99 | $25.99 | $25.21 | $25.30 | $25.30 | 22,852 |
| 2018-12-28 | $25.30 | $25.60 | $25.09 | $25.19 | $25.19 | 7,499 |
| 2018-12-27 | $24.73 | $25.14 | $24.54 | $24.91 | $24.91 | 20,677 |
| 2018-12-26 | $25.30 | $25.73 | $25.13 | $25.41 | $25.41 | 18,699 |
| 2018-12-24 | $25.72 | $25.72 | $25.49 | $25.49 | $25.49 | 985 |
| 2018-12-21 | $26.00 | $26.10 | $25.55 | $26.00 | $26.00 | 27,268 |
| 2018-12-20 | $26.31 | $26.39 | $25.54 | $25.76 | $25.76 | 59,860 |
| 2018-12-19 | $26.85 | $26.98 | $25.94 | $26.10 | $26.10 | 28,702 |
| 2018-12-18 | $26.98 | $27.10 | $26.28 | $26.34 | $26.34 | 65,285 |
| 2018-12-17 | $27.37 | $27.78 | $26.75 | $26.84 | $26.84 | 33,172 |
| 2018-12-14 | $27.42 | $27.79 | $27.23 | $27.70 | $27.70 | 30,951 |
| 2018-12-13 | $28.65 | $28.74 | $27.89 | $27.95 | $27.95 | 22,548 |
| 2018-12-12 | $28.16 | $28.80 | $28.16 | $28.58 | $28.58 | 54,622 |
| 2018-12-11 | $28.00 | $28.29 | $27.50 | $28.15 | $28.15 | 102,631 |
| 2018-12-10 | $28.70 | $28.70 | $28.02 | $28.45 | $28.45 | 27,225 |
| 2018-12-07 | $28.22 | $28.54 | $27.54 | $27.63 | $27.63 | 29,459 |
| 2018-12-06 | $27.39 | $28.11 | $27.07 | $28.11 | $28.11 | 55,505 |
| 2018-12-04 | $29.36 | $29.36 | $27.89 | $28.22 | $28.22 | 137,292 |
| 2018-12-03 | $29.64 | $30.08 | $29.43 | $30.08 | $30.08 | 38,435 |
| 2018-11-30 | $28.82 | $29.37 | $28.48 | $29.37 | $29.37 | 35,903 |
| 2018-11-29 | $28.81 | $29.40 | $28.55 | $29.01 | $29.01 | 88,228 |
| 2018-11-28 | $28.40 | $28.86 | $27.80 | $28.60 | $28.60 | 209,395 |
| 2018-11-27 | $28.18 | $28.52 | $27.81 | $28.52 | $28.52 | 18,644 |
| 2018-11-26 | $28.61 | $29.61 | $28.61 | $29.24 | $29.24 | 32,774 |
| 2018-11-23 | $28.08 | $28.56 | $28.08 | $28.37 | $28.37 | 4,519 |
| 2018-11-21 | $26.63 | $26.94 | $26.62 | $26.68 | $26.68 | 14,676 |
| 2018-11-20 | $26.40 | $26.87 | $26.40 | $26.67 | $26.67 | 27,041 |
| 2018-11-19 | $28.00 | $28.23 | $27.44 | $27.73 | $27.73 | 16,351 |
| 2018-11-16 | $28.05 | $28.63 | $27.88 | $28.60 | $28.60 | 7,700 |
| 2018-11-15 | $27.00 | $27.93 | $26.78 | $27.84 | $27.84 | 19,333 |
| 2018-11-14 | $28.23 | $28.23 | $27.21 | $27.42 | $27.42 | 16,977 |
| 2018-11-13 | $28.10 | $28.82 | $27.89 | $28.33 | $28.33 | 57,292 |
| 2018-11-12 | $28.87 | $28.89 | $27.91 | $28.06 | $28.06 | 98,506 |
| 2018-11-09 | $30.31 | $30.31 | $29.64 | $30.06 | $30.06 | 16,892 |
| 2018-11-08 | $31.02 | $31.33 | $30.90 | $31.02 | $31.02 | 15,046 |
| 2018-11-07 | $29.92 | $30.73 | $29.73 | $30.33 | $30.33 | 17,283 |
| 2018-11-06 | $28.74 | $29.41 | $28.66 | $28.95 | $28.95 | 78,930 |
| 2018-11-05 | $27.16 | $27.46 | $24.78 | $24.78 | $24.78 | 45,839 |
| 2018-11-02 | $27.24 | $27.27 | $26.75 | $26.86 | $26.86 | 38,163 |
| 2018-11-01 | $25.96 | $27.26 | $25.96 | $27.18 | $27.18 | 94,096 |
| 2018-10-31 | $22.95 | $23.45 | $22.93 | $23.02 | $23.02 | 89,106 |
| 2018-10-30 | $21.90 | $22.51 | $21.90 | $21.96 | $21.96 | 111,480 |
| 2018-10-29 | $22.85 | $22.95 | $22.31 | $22.32 | $22.32 | 13,979 |
| 2018-10-26 | $22.07 | $22.34 | $21.75 | $22.00 | $22.00 | 9,819 |
| 2018-10-25 | $22.28 | $22.47 | $22.09 | $22.09 | $22.09 | 10,710 |
| 2018-10-24 | $23.08 | $23.12 | $22.02 | $22.24 | $22.24 | 17,611 |
| 2018-10-23 | $22.84 | $23.55 | $22.75 | $23.52 | $23.52 | 35,732 |
| 2018-10-22 | $24.08 | $24.39 | $23.72 | $23.72 | $23.72 | 15,369 |
| 2018-10-19 | $24.12 | $24.55 | $24.08 | $24.08 | $24.08 | 18,970 |
| 2018-10-18 | $24.54 | $24.69 | $24.30 | $24.43 | $24.43 | 10,428 |
| 2018-10-17 | $24.37 | $24.57 | $24.11 | $24.20 | $24.20 | 6,933 |
| 2018-10-16 | $24.07 | $25.38 | $24.02 | $24.35 | $24.35 | 78,557 |
| 2018-10-15 | $23.23 | $23.76 | $23.17 | $23.42 | $23.42 | 70,196 |
| 2018-10-12 | $23.51 | $23.65 | $23.08 | $23.35 | $23.35 | 14,457 |
| 2018-10-11 | $23.72 | $23.72 | $22.90 | $22.90 | $22.90 | 31,465 |
| 2018-10-10 | $23.03 | $23.03 | $22.39 | $22.39 | $22.39 | 36,634 |
| 2018-10-09 | $23.18 | $23.72 | $23.10 | $23.33 | $23.33 | 37,261 |
| 2018-10-08 | $23.71 | $24.07 | $23.70 | $23.93 | $23.93 | 27,185 |
| 2018-10-05 | $24.70 | $24.85 | $24.42 | $24.60 | $24.60 | 18,209 |
| 2018-10-04 | $26.14 | $26.14 | $24.99 | $25.09 | $25.09 | 44,757 |
| 2018-10-03 | $26.65 | $26.65 | $26.26 | $26.26 | $26.26 | 12,055 |
| 2018-10-02 | $26.46 | $26.68 | $26.33 | $26.40 | $26.40 | 45,797 |
| 2018-10-01 | $27.54 | $27.70 | $27.27 | $27.34 | $27.34 | 42,712 |
| 2018-09-28 | $26.45 | $26.85 | $26.43 | $26.70 | $26.70 | 13,053 |
| 2018-09-27 | $26.50 | $26.68 | $26.50 | $26.64 | $26.64 | 6,298 |
| 2018-09-26 | $26.93 | $27.38 | $26.93 | $27.19 | $27.19 | 10,833 |
| 2018-09-25 | $26.98 | $27.25 | $26.98 | $27.01 | $27.01 | 49,272 |
| 2018-09-24 | $26.62 | $26.93 | $26.62 | $26.81 | $26.81 | 21,490 |
| 2018-09-21 | $27.54 | $27.54 | $26.81 | $26.81 | $26.81 | 83,759 |
| 2018-09-20 | $27.51 | $27.72 | $27.48 | $27.72 | $27.72 | 14,298 |
| 2018-09-19 | $26.83 | $27.36 | $26.83 | $27.36 | $27.36 | 18,134 |
| 2018-09-18 | $27.16 | $27.50 | $27.05 | $27.07 | $27.07 | 55,323 |
| 2018-09-17 | $28.23 | $28.27 | $27.61 | $27.72 | $27.72 | 33,045 |
| 2018-09-14 | $27.81 | $28.40 | $27.68 | $27.68 | $27.68 | 95,142 |
| 2018-09-13 | $28.05 | $28.06 | $27.50 | $27.54 | $27.54 | 86,713 |
| 2018-09-12 | $27.99 | $28.12 | $27.51 | $27.51 | $27.51 | 101,636 |
| 2018-09-11 | $27.82 | $28.01 | $27.75 | $27.97 | $27.97 | 149,980 |
| 2018-09-10 | $27.68 | $27.68 | $27.15 | $27.16 | $27.16 | 98,238 |
| 2018-09-07 | $27.31 | $27.58 | $27.13 | $27.41 | $27.41 | 94,805 |
| 2018-09-06 | $27.91 | $27.91 | $27.26 | $27.26 | $27.26 | 22,436 |
| 2018-09-05 | $28.27 | $28.35 | $27.93 | $27.96 | $27.96 | 57,382 |
| 2018-09-04 | $28.82 | $28.86 | $28.36 | $28.39 | $28.39 | 51,843 |
| 2018-08-31 | $29.27 | $29.57 | $29.18 | $29.57 | $29.57 | 8,040 |
| 2018-08-30 | $29.65 | $29.76 | $29.44 | $29.44 | $29.44 | 53,589 |
| 2018-08-29 | $29.61 | $30.00 | $29.47 | $29.52 | $29.52 | 30,859 |
| 2018-08-28 | $29.67 | $29.72 | $29.45 | $29.59 | $29.59 | 233,252 |
| 2018-08-27 | $29.51 | $29.80 | $29.29 | $29.50 | $29.50 | 16,435 |
| 2018-08-24 | $29.38 | $29.41 | $29.09 | $29.13 | $29.13 | 5,456 |
| 2018-08-23 | $29.52 | $29.60 | $29.29 | $29.45 | $29.45 | 19,925 |
| 2018-08-22 | $29.03 | $29.30 | $29.00 | $29.19 | $29.19 | 24,375 |
| 2018-08-21 | $29.03 | $29.07 | $28.84 | $28.87 | $28.87 | 14,447 |
| 2018-08-20 | $28.67 | $28.80 | $28.56 | $28.56 | $28.56 | 21,329 |
| 2018-08-17 | $28.25 | $28.63 | $28.08 | $28.29 | $28.29 | 74,803 |
| 2018-08-16 | $28.30 | $28.50 | $28.11 | $28.46 | $28.46 | 46,485 |
| 2018-08-15 | $27.88 | $28.37 | $27.49 | $28.14 | $28.14 | 42,651 |
| 2018-08-14 | $29.10 | $29.18 | $28.46 | $28.58 | $28.58 | 19,828 |
| 2018-08-13 | $30.30 | $30.33 | $29.85 | $29.88 | $29.88 | 16,451 |
| 2018-08-10 | $30.27 | $30.65 | $29.85 | $30.65 | $30.65 | 49,547 |
| 2018-08-09 | $30.84 | $30.88 | $30.54 | $30.69 | $30.69 | 28,309 |
| 2018-08-08 | $30.74 | $30.77 | $30.45 | $30.70 | $30.70 | 25,587 |
| 2018-08-07 | $30.97 | $31.15 | $30.78 | $31.07 | $31.07 | 14,635 |
| 2018-08-06 | $30.79 | $31.05 | $30.73 | $30.97 | $30.97 | 28,361 |
| 2018-08-03 | $30.46 | $30.87 | $30.15 | $30.36 | $30.36 | 58,790 |
| 2018-08-02 | $31.24 | $32.19 | $31.17 | $32.19 | $32.19 | 99,631 |
| 2018-08-01 | $33.65 | $33.70 | $32.80 | $32.80 | $32.80 | 32,054 |
| 2018-07-31 | $32.58 | $32.96 | $32.43 | $32.69 | $32.69 | 35,791 |
| 2018-07-30 | $33.58 | $33.85 | $32.92 | $33.16 | $33.16 | 95,155 |
| 2018-07-27 | $34.45 | $34.60 | $34.31 | $34.48 | $34.48 | 20,218 |
| 2018-07-26 | $34.95 | $35.11 | $34.25 | $34.30 | $34.30 | 51,679 |
| 2018-07-25 | $35.35 | $35.66 | $35.04 | $35.66 | $35.66 | 59,135 |
| 2018-07-24 | $35.89 | $35.90 | $34.82 | $34.96 | $34.96 | 71,699 |
| 2018-07-23 | $35.35 | $35.74 | $34.86 | $35.66 | $35.66 | 88,283 |
| 2018-07-20 | $35.10 | $35.73 | $34.87 | $35.33 | $35.33 | 65,294 |
| 2018-07-19 | $34.12 | $34.29 | $33.81 | $33.89 | $33.89 | 49,870 |
| 2018-07-18 | $32.76 | $32.93 | $32.63 | $32.93 | $32.93 | 152,944 |
| 2018-07-17 | $32.25 | $32.68 | $32.19 | $32.68 | $32.68 | 65,431 |
| 2018-07-16 | $32.05 | $32.19 | $31.34 | $31.49 | $31.49 | 57,732 |
| 2018-07-13 | $31.29 | $31.51 | $31.26 | $31.45 | $31.45 | 19,982 |
| 2018-07-12 | $31.27 | $31.65 | $30.89 | $31.08 | $31.08 | 40,580 |
| 2018-07-11 | $31.61 | $32.08 | $31.52 | $31.53 | $31.53 | 16,553 |
| 2018-07-10 | $31.87 | $32.02 | $31.73 | $31.90 | $31.90 | 10,878 |
| 2018-07-09 | $32.00 | $32.00 | $31.60 | $31.75 | $31.75 | 12,513 |
| 2018-07-06 | $31.11 | $31.54 | $31.10 | $31.54 | $31.54 | 25,049 |
| 2018-07-05 | $30.90 | $30.90 | $30.31 | $30.43 | $30.43 | 31,005 |
| 2018-07-03 | $30.86 | $31.10 | $30.23 | $30.73 | $30.73 | 48,449 |
| 2018-07-02 | $30.30 | $30.57 | $30.15 | $30.28 | $30.28 | 34,532 |
| 2018-06-29 | $30.22 | $30.70 | $30.20 | $30.34 | $30.34 | 34,921 |
| 2018-06-28 | $29.42 | $29.88 | $29.31 | $29.45 | $29.45 | 34,773 |
| 2018-06-27 | $30.68 | $30.68 | $29.78 | $30.13 | $30.13 | 36,365 |
| 2018-06-26 | $30.43 | $30.61 | $29.89 | $30.28 | $30.28 | 117,655 |
| 2018-06-25 | $30.65 | $30.71 | $30.20 | $30.41 | $30.41 | 86,636 |
| 2018-06-22 | $30.50 | $30.85 | $30.35 | $30.60 | $30.60 | 15,739 |
| 2018-06-21 | $29.75 | $30.24 | $29.57 | $30.22 | $30.22 | 91,943 |
| 2018-06-20 | $29.03 | $30.23 | $28.99 | $30.18 | $30.18 | 110,811 |
| 2018-06-19 | $28.26 | $29.23 | $28.11 | $29.23 | $29.23 | 82,718 |
| 2018-06-18 | $28.57 | $28.94 | $28.40 | $28.66 | $28.66 | 178,085 |
| 2018-06-15 | $28.12 | $29.48 | $27.80 | $29.27 | $29.27 | 149,453 |
| 2018-06-14 | $28.29 | $29.08 | $27.95 | $28.71 | $28.71 | 129,958 |
| 2018-06-13 | $28.11 | $29.00 | $27.92 | $28.64 | $28.64 | 80,101 |
| 2018-06-12 | $27.97 | $28.44 | $27.90 | $28.14 | $28.14 | 56,403 |
| 2018-06-11 | $27.70 | $28.37 | $27.47 | $27.80 | $27.80 | 41,646 |
| 2018-06-08 | $26.81 | $27.42 | $26.75 | $27.04 | $27.04 | 282,542 |
| 2018-06-07 | $27.29 | $27.29 | $26.76 | $27.20 | $27.20 | 61,175 |
| 2018-06-06 | $27.34 | $27.40 | $27.01 | $27.01 | $27.01 | 65,289 |
| 2018-06-05 | $27.10 | $27.41 | $26.68 | $27.01 | $27.01 | 93,002 |
| 2018-06-04 | $27.16 | $27.24 | $26.44 | $26.99 | $26.99 | 69,249 |
| 2018-06-01 | $26.59 | $27.03 | $26.43 | $26.66 | $26.66 | 43,428 |
| 2018-05-31 | $26.83 | $27.11 | $25.88 | $26.49 | $26.49 | 32,913 |
| 2018-05-30 | $26.78 | $27.17 | $26.42 | $27.09 | $27.09 | 7,998 |
| 2018-05-29 | $25.85 | $26.28 | $25.73 | $26.02 | $26.02 | 102,333 |
| 2018-05-25 | $26.62 | $26.83 | $26.57 | $26.81 | $26.81 | 33,431 |
| 2018-05-24 | $26.84 | $27.30 | $26.75 | $26.81 | $26.81 | 315,161 |
| 2018-05-23 | $26.75 | $27.50 | $26.50 | $27.50 | $27.50 | 96,594 |
| 2018-05-22 | $26.92 | $27.48 | $26.90 | $26.92 | $26.92 | 27,098 |
| 2018-05-21 | $26.91 | $27.10 | $25.74 | $26.08 | $26.08 | 134,370 |
| 2018-05-18 | $27.02 | $27.15 | $26.06 | $26.50 | $26.50 | 104,577 |
| 2018-05-17 | $26.65 | $26.92 | $26.38 | $26.63 | $26.63 | 6,601 |
| 2018-05-16 | $27.01 | $27.01 | $26.02 | $26.59 | $26.59 | 32,276 |
| 2018-05-15 | $26.66 | $27.58 | $26.27 | $27.15 | $27.15 | 22,714 |
| 2018-05-14 | $27.22 | $27.22 | $26.83 | $27.05 | $27.05 | 109,831 |
| 2018-05-11 | $26.86 | $27.40 | $26.31 | $27.40 | $27.40 | 17,546 |
| 2018-05-10 | $27.18 | $27.64 | $27.00 | $27.12 | $27.12 | 31,981 |
| 2018-05-09 | $26.33 | $26.60 | $26.33 | $26.60 | $26.60 | 4,521 |
| 2018-05-08 | $26.66 | $26.72 | $26.30 | $26.70 | $26.70 | 49,496 |
| 2018-05-07 | $26.63 | $27.08 | $26.63 | $26.92 | $26.92 | 12,679 |
| 2018-05-04 | $26.29 | $26.88 | $26.11 | $26.51 | $26.51 | 21,261 |
| 2018-05-03 | $26.54 | $27.79 | $26.27 | $26.43 | $26.43 | 25,193 |
| 2018-05-02 | $26.55 | $27.24 | $26.38 | $26.95 | $26.95 | 39,640 |
| 2018-05-01 | $26.18 | $26.91 | $25.97 | $26.35 | $26.35 | 72,031 |
| 2018-04-30 | $26.65 | $26.65 | $26.11 | $26.18 | $26.18 | 65,988 |
| 2018-04-27 | $26.23 | $26.91 | $26.05 | $26.70 | $26.70 | 140,979 |
| 2018-04-26 | $25.50 | $26.68 | $25.32 | $26.47 | $26.47 | 96,115 |
| 2018-04-25 | $25.08 | $25.88 | $24.97 | $25.34 | $25.34 | 100,875 |
| 2018-04-24 | $25.77 | $25.79 | $24.90 | $25.15 | $25.15 | 99,613 |
| 2018-04-23 | $25.94 | $26.19 | $25.80 | $25.80 | $25.80 | 71,139 |
| 2018-04-20 | $25.80 | $26.18 | $25.67 | $25.82 | $25.82 | 142,878 |
| 2018-04-19 | $26.16 | $26.47 | $25.75 | $26.31 | $26.31 | 1,748,131 |
Morphosys AG (MOR) News Headlines
Recent Morphosys AG (MOR) News
Similar Companies to Morphosys AG (MOR) 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 |