Morphic Holding Inc (MORF) Exchange: NASDAQ
Data as of April 24, 2024
$27.69 ($-1.06) -3.69%
Morphic Holding Inc - Daily Information
Click for more stock information on Morphic Holding Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $29.05 |
| Previous Close | $27.69 |
| High | $29.05 |
| Low | $27.55 |
| Adjusted Open | $29.05 |
| Previous Adjusted Close | $27.69 |
| Adjusted High | $29.05 |
| Adjusted Low | $27.55 |
About Morphic Holding Inc (MORF)
Morphic Holding Inc
Invest in Morphic Holding Inc (MORF)
Historical Stock Data for Morphic Holding Inc (MORF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $29.05 | $29.05 | $27.55 | $27.69 | $27.69 | 332,732 |
| 2024-04-23 | $28.41 | $29.59 | $28.25 | $28.75 | $28.75 | 512,154 |
| 2024-04-22 | $28.30 | $28.90 | $27.88 | $28.50 | $28.50 | 367,504 |
| 2024-04-19 | $27.27 | $28.16 | $27.12 | $27.99 | $27.99 | 383,671 |
| 2024-04-18 | $28.08 | $28.13 | $27.24 | $27.51 | $27.51 | 369,158 |
| 2024-04-17 | $28.05 | $28.15 | $27.34 | $27.87 | $27.87 | 486,129 |
| 2024-04-16 | $29.18 | $29.64 | $27.58 | $27.85 | $27.85 | 399,799 |
| 2024-04-15 | $28.58 | $29.55 | $28.27 | $29.51 | $29.51 | 641,843 |
| 2024-04-12 | $30.01 | $30.01 | $28.23 | $28.66 | $28.66 | 458,113 |
| 2024-04-11 | $30.37 | $30.60 | $29.79 | $30.32 | $30.32 | 273,333 |
| 2024-04-10 | $29.45 | $30.24 | $29.02 | $30.00 | $30.00 | 468,751 |
| 2024-04-09 | $30.10 | $30.77 | $29.73 | $30.77 | $30.77 | 218,861 |
| 2024-04-08 | $30.22 | $30.66 | $29.89 | $30.09 | $30.09 | 230,636 |
| 2024-04-05 | $29.86 | $30.67 | $29.84 | $30.14 | $30.14 | 342,688 |
| 2024-04-04 | $31.95 | $32.27 | $29.81 | $30.11 | $30.11 | 560,031 |
| 2024-04-03 | $31.53 | $32.09 | $31.32 | $31.71 | $31.71 | 507,187 |
| 2024-04-02 | $32.14 | $32.66 | $31.19 | $31.90 | $31.90 | 421,560 |
| 2024-04-01 | $35.04 | $35.56 | $32.64 | $32.91 | $32.91 | 373,338 |
| 2024-03-28 | $34.42 | $35.53 | $33.81 | $35.20 | $35.20 | 344,168 |
| 2024-03-27 | $33.34 | $34.57 | $32.43 | $34.39 | $34.39 | 285,985 |
| 2024-03-26 | $32.70 | $33.45 | $32.12 | $32.78 | $32.78 | 366,184 |
| 2024-03-25 | $33.17 | $33.76 | $31.78 | $32.15 | $32.15 | 353,918 |
| 2024-03-22 | $34.72 | $34.93 | $33.06 | $33.24 | $33.24 | 236,813 |
| 2024-03-21 | $35.12 | $35.88 | $34.41 | $34.65 | $34.65 | 354,622 |
| 2024-03-20 | $33.92 | $34.74 | $33.34 | $34.62 | $34.62 | 257,412 |
| 2024-03-19 | $32.93 | $34.64 | $32.58 | $33.90 | $33.90 | 327,211 |
| 2024-03-18 | $34.32 | $34.68 | $33.36 | $33.46 | $33.46 | 398,914 |
| 2024-03-15 | $34.28 | $35.36 | $33.91 | $34.55 | $34.55 | 735,705 |
| 2024-03-14 | $34.68 | $36.11 | $33.82 | $34.54 | $34.54 | 444,732 |
| 2024-03-13 | $35.60 | $36.21 | $34.28 | $34.60 | $34.60 | 374,895 |
| 2024-03-12 | $36.91 | $37.19 | $35.20 | $35.49 | $35.49 | 273,302 |
| 2024-03-11 | $36.93 | $38.36 | $36.86 | $36.89 | $36.89 | 394,352 |
| 2024-03-08 | $36.87 | $37.94 | $36.10 | $37.18 | $37.18 | 238,386 |
| 2024-03-07 | $37.70 | $38.53 | $35.99 | $36.08 | $36.08 | 326,928 |
| 2024-03-06 | $37.72 | $37.72 | $36.86 | $37.40 | $37.40 | 332,117 |
| 2024-03-05 | $36.90 | $38.26 | $36.12 | $36.66 | $36.66 | 358,548 |
| 2024-03-04 | $39.93 | $40.00 | $37.40 | $37.69 | $37.69 | 360,332 |
| 2024-03-01 | $37.20 | $39.71 | $36.87 | $39.53 | $39.53 | 452,719 |
| 2024-02-29 | $38.48 | $38.48 | $36.34 | $36.95 | $36.95 | 525,036 |
| 2024-02-28 | $37.46 | $38.39 | $36.93 | $37.57 | $37.57 | 432,856 |
| 2024-02-27 | $35.85 | $38.33 | $35.54 | $38.16 | $38.16 | 717,426 |
| 2024-02-26 | $35.24 | $36.17 | $35.05 | $35.65 | $35.65 | 571,532 |
| 2024-02-23 | $35.23 | $36.07 | $34.47 | $35.30 | $35.30 | 302,336 |
| 2024-02-22 | $35.54 | $36.11 | $34.81 | $35.85 | $35.85 | 941,199 |
| 2024-02-21 | $35.77 | $36.42 | $34.91 | $35.48 | $35.48 | 369,815 |
| 2024-02-20 | $37.10 | $38.14 | $35.47 | $35.92 | $35.92 | 581,477 |
| 2024-02-16 | $38.19 | $38.48 | $37.30 | $37.68 | $37.68 | 394,443 |
| 2024-02-15 | $37.58 | $38.96 | $37.58 | $38.65 | $38.65 | 550,102 |
| 2024-02-14 | $38.14 | $38.25 | $36.93 | $37.57 | $37.57 | 695,036 |
| 2024-02-13 | $37.98 | $39.42 | $36.24 | $37.18 | $37.18 | 839,700 |
| 2024-02-12 | $39.67 | $41.47 | $39.38 | $40.31 | $40.31 | 832,627 |
| 2024-02-09 | $39.02 | $40.99 | $38.88 | $39.70 | $39.70 | 401,401 |
| 2024-02-08 | $36.77 | $39.04 | $36.61 | $38.71 | $38.71 | 348,575 |
| 2024-02-07 | $38.18 | $38.29 | $36.80 | $36.82 | $36.82 | 639,162 |
| 2024-02-06 | $35.92 | $38.19 | $35.54 | $38.14 | $38.14 | 646,706 |
| 2024-02-05 | $34.16 | $36.42 | $33.48 | $35.98 | $35.98 | 828,339 |
| 2024-02-02 | $34.14 | $34.92 | $32.34 | $34.75 | $34.75 | 2,150,671 |
| 2024-02-01 | $31.78 | $34.80 | $31.39 | $34.68 | $34.68 | 626,996 |
| 2024-01-31 | $30.92 | $32.61 | $30.31 | $31.69 | $31.69 | 695,092 |
| 2024-01-30 | $31.84 | $32.00 | $30.32 | $31.05 | $31.05 | 872,710 |
| 2024-01-29 | $30.28 | $32.18 | $29.82 | $32.09 | $32.09 | 481,026 |
| 2024-01-26 | $29.61 | $30.51 | $29.29 | $30.25 | $30.25 | 570,571 |
| 2024-01-25 | $28.81 | $29.67 | $28.21 | $29.32 | $29.32 | 531,650 |
| 2024-01-24 | $28.08 | $28.37 | $27.58 | $28.26 | $28.26 | 391,048 |
| 2024-01-23 | $27.77 | $27.88 | $26.90 | $27.84 | $27.84 | 345,682 |
| 2024-01-22 | $27.08 | $27.54 | $26.41 | $27.39 | $27.39 | 717,849 |
| 2024-01-19 | $26.75 | $27.09 | $26.10 | $26.64 | $26.64 | 552,362 |
| 2024-01-18 | $27.21 | $27.62 | $26.11 | $26.81 | $26.81 | 648,249 |
| 2024-01-17 | $27.50 | $27.87 | $26.50 | $27.16 | $27.16 | 548,868 |
| 2024-01-16 | $27.28 | $27.93 | $26.93 | $27.85 | $27.85 | 494,087 |
| 2024-01-12 | $28.08 | $28.97 | $27.47 | $27.79 | $27.79 | 209,241 |
| 2024-01-11 | $28.47 | $28.64 | $27.52 | $27.68 | $27.68 | 856,188 |
| 2024-01-10 | $28.20 | $29.35 | $27.86 | $28.99 | $28.99 | 724,048 |
| 2024-01-09 | $27.82 | $28.64 | $27.21 | $28.36 | $28.36 | 621,731 |
| 2024-01-08 | $27.02 | $28.44 | $26.72 | $28.40 | $28.40 | 777,862 |
| 2024-01-05 | $27.18 | $27.95 | $26.03 | $27.30 | $27.30 | 308,913 |
| 2024-01-04 | $27.35 | $28.36 | $27.03 | $27.53 | $27.53 | 592,000 |
| 2024-01-03 | $28.56 | $28.99 | $27.18 | $27.32 | $27.32 | 376,712 |
| 2024-01-02 | $28.49 | $30.29 | $27.97 | $28.93 | $28.93 | 297,139 |
| 2023-12-29 | $29.80 | $30.44 | $28.58 | $28.88 | $28.88 | 539,002 |
| 2023-12-28 | $30.59 | $31.23 | $29.44 | $29.68 | $29.68 | 779,188 |
| 2023-12-27 | $30.19 | $30.70 | $29.82 | $30.67 | $30.67 | 451,099 |
| 2023-12-26 | $29.16 | $30.19 | $28.59 | $30.01 | $30.01 | 419,206 |
| 2023-12-22 | $28.87 | $29.74 | $28.46 | $28.90 | $28.90 | 443,638 |
| 2023-12-21 | $28.34 | $29.19 | $28.04 | $28.55 | $28.55 | 540,451 |
| 2023-12-20 | $29.30 | $29.86 | $27.79 | $27.89 | $27.89 | 621,002 |
| 2023-12-19 | $29.65 | $30.03 | $29.00 | $29.36 | $29.36 | 894,860 |
| 2023-12-18 | $30.69 | $30.89 | $29.26 | $29.41 | $29.41 | 518,629 |
| 2023-12-15 | $29.51 | $31.45 | $29.51 | $31.00 | $31.00 | 2,703,184 |
| 2023-12-14 | $30.08 | $30.27 | $29.19 | $29.55 | $29.55 | 745,344 |
| 2023-12-13 | $27.18 | $29.43 | $27.06 | $29.35 | $29.35 | 591,504 |
| 2023-12-12 | $26.28 | $27.71 | $25.58 | $27.39 | $27.39 | 471,402 |
| 2023-12-11 | $27.22 | $27.26 | $25.40 | $26.37 | $26.37 | 679,614 |
| 2023-12-08 | $27.38 | $28.05 | $26.29 | $27.17 | $27.17 | 694,396 |
| 2023-12-07 | $26.04 | $26.80 | $25.36 | $26.59 | $26.59 | 502,713 |
| 2023-12-06 | $25.07 | $26.12 | $25.01 | $25.78 | $25.78 | 574,362 |
| 2023-12-05 | $24.64 | $25.71 | $24.43 | $25.06 | $25.06 | 511,447 |
| 2023-12-04 | $24.37 | $25.04 | $24.22 | $24.95 | $24.95 | 401,368 |
| 2023-12-01 | $23.62 | $25.07 | $23.29 | $24.41 | $24.41 | 661,253 |
| 2023-11-30 | $24.39 | $24.66 | $23.12 | $23.70 | $23.70 | 661,511 |
| 2023-11-29 | $23.65 | $24.44 | $23.43 | $24.11 | $24.11 | 324,906 |
| 2023-11-28 | $23.00 | $23.47 | $22.60 | $23.40 | $23.40 | 243,753 |
| 2023-11-27 | $23.53 | $23.53 | $22.62 | $23.25 | $23.25 | 558,698 |
| 2023-11-24 | $23.13 | $23.96 | $22.97 | $23.72 | $23.72 | 125,692 |
| 2023-11-22 | $23.42 | $23.53 | $22.56 | $23.13 | $23.13 | 269,408 |
| 2023-11-21 | $23.76 | $23.99 | $23.02 | $23.20 | $23.20 | 247,650 |
| 2023-11-20 | $23.36 | $24.75 | $22.95 | $24.09 | $24.09 | 404,180 |
| 2023-11-17 | $23.28 | $23.75 | $22.48 | $23.40 | $23.40 | 319,839 |
| 2023-11-16 | $23.81 | $23.81 | $22.01 | $23.11 | $23.11 | 473,810 |
| 2023-11-15 | $22.86 | $24.20 | $22.85 | $23.28 | $23.28 | 634,274 |
| 2023-11-14 | $22.17 | $23.18 | $21.59 | $22.73 | $22.73 | 709,159 |
| 2023-11-13 | $20.39 | $20.94 | $19.40 | $20.89 | $20.89 | 376,334 |
| 2023-11-10 | $20.49 | $20.68 | $19.64 | $20.49 | $20.49 | 729,204 |
| 2023-11-09 | $21.54 | $21.55 | $20.09 | $20.18 | $20.18 | 711,158 |
| 2023-11-08 | $22.11 | $22.14 | $21.01 | $21.53 | $21.53 | 425,836 |
| 2023-11-07 | $21.32 | $22.43 | $21.25 | $22.17 | $22.17 | 490,458 |
| 2023-11-06 | $22.86 | $23.26 | $20.99 | $21.17 | $21.17 | 533,329 |
| 2023-11-03 | $21.10 | $22.90 | $20.96 | $22.57 | $22.57 | 795,838 |
| 2023-11-02 | $20.43 | $21.70 | $19.40 | $20.86 | $20.86 | 526,689 |
| 2023-11-01 | $20.05 | $20.35 | $19.35 | $20.05 | $20.05 | 771,333 |
| 2023-10-31 | $20.32 | $20.73 | $19.79 | $19.95 | $19.95 | 408,319 |
| 2023-10-30 | $20.20 | $20.85 | $20.12 | $20.40 | $20.40 | 621,457 |
| 2023-10-27 | $20.36 | $20.53 | $19.37 | $20.20 | $20.20 | 736,247 |
| 2023-10-26 | $20.12 | $20.64 | $19.85 | $20.28 | $20.28 | 402,956 |
| 2023-10-25 | $20.25 | $20.68 | $19.96 | $20.10 | $20.10 | 498,101 |
| 2023-10-24 | $20.37 | $20.96 | $20.19 | $20.49 | $20.49 | 567,081 |
| 2023-10-23 | $20.32 | $20.82 | $20.02 | $20.14 | $20.14 | 457,867 |
| 2023-10-20 | $20.58 | $21.27 | $20.40 | $20.57 | $20.57 | 856,232 |
| 2023-10-19 | $21.04 | $21.09 | $20.39 | $20.53 | $20.53 | 887,810 |
| 2023-10-18 | $20.78 | $21.38 | $20.54 | $20.97 | $20.97 | 523,760 |
| 2023-10-17 | $21.38 | $22.83 | $20.98 | $21.29 | $21.29 | 786,164 |
| 2023-10-16 | $22.40 | $22.75 | $21.18 | $21.55 | $21.55 | 1,062,146 |
| 2023-10-13 | $21.61 | $21.93 | $20.44 | $21.63 | $21.63 | 1,551,963 |
| 2023-10-12 | $23.00 | $24.79 | $21.25 | $21.89 | $21.89 | 3,271,194 |
| 2023-10-11 | $22.89 | $23.04 | $21.90 | $22.89 | $22.89 | 1,182,572 |
| 2023-10-10 | $22.41 | $23.77 | $21.92 | $22.87 | $22.87 | 1,439,551 |
| 2023-10-09 | $22.60 | $23.34 | $21.98 | $22.41 | $22.41 | 1,016,646 |
| 2023-10-06 | $21.44 | $23.50 | $21.12 | $23.02 | $23.02 | 1,439,796 |
| 2023-10-05 | $21.73 | $22.25 | $21.13 | $21.49 | $21.49 | 1,866,810 |
| 2023-10-04 | $22.83 | $23.20 | $21.00 | $21.62 | $21.62 | 1,278,857 |
| 2023-10-03 | $21.28 | $23.91 | $21.26 | $23.00 | $23.00 | 2,238,775 |
| 2023-10-02 | $23.03 | $23.19 | $20.72 | $21.01 | $21.01 | 1,370,838 |
| 2023-09-29 | $22.55 | $24.36 | $21.15 | $22.91 | $22.91 | 2,548,001 |
| 2023-09-28 | $22.90 | $22.90 | $21.56 | $22.49 | $22.49 | 1,751,938 |
| 2023-09-27 | $20.06 | $23.25 | $19.80 | $22.82 | $22.82 | 5,689,961 |
| 2023-09-26 | $22.48 | $23.62 | $21.18 | $21.33 | $21.33 | 5,725,178 |
| 2023-09-25 | $33.37 | $33.91 | $21.66 | $23.14 | $23.14 | 8,621,286 |
| 2023-09-22 | $51.46 | $52.71 | $31.55 | $36.68 | $36.68 | 5,877,626 |
| 2023-09-21 | $50.13 | $52.76 | $49.60 | $51.40 | $51.40 | 677,478 |
| 2023-09-20 | $52.60 | $53.05 | $50.65 | $50.79 | $50.79 | 307,551 |
| 2023-09-19 | $52.99 | $53.69 | $52.33 | $52.49 | $52.49 | 174,912 |
| 2023-09-18 | $52.87 | $53.44 | $52.40 | $53.07 | $53.07 | 303,531 |
| 2023-09-15 | $55.29 | $55.66 | $52.82 | $53.22 | $53.22 | 1,250,334 |
| 2023-09-14 | $53.31 | $56.20 | $53.22 | $55.12 | $55.12 | 662,074 |
| 2023-09-13 | $55.15 | $55.69 | $53.15 | $53.20 | $53.20 | 304,567 |
| 2023-09-12 | $53.98 | $55.38 | $53.98 | $54.75 | $54.75 | 486,957 |
| 2023-09-11 | $54.45 | $55.06 | $53.98 | $54.21 | $54.21 | 237,622 |
| 2023-09-08 | $53.74 | $55.20 | $53.57 | $54.42 | $54.42 | 221,977 |
| 2023-09-07 | $53.57 | $55.16 | $52.79 | $53.57 | $53.57 | 634,504 |
| 2023-09-06 | $54.76 | $56.26 | $52.65 | $53.94 | $53.94 | 272,218 |
| 2023-09-05 | $55.91 | $56.34 | $54.63 | $54.84 | $54.84 | 330,553 |
| 2023-09-01 | $55.42 | $56.75 | $55.42 | $55.91 | $55.91 | 228,336 |
| 2023-08-31 | $55.46 | $56.71 | $54.98 | $55.08 | $55.08 | 281,356 |
| 2023-08-30 | $54.87 | $55.97 | $54.68 | $55.70 | $55.70 | 273,530 |
| 2023-08-29 | $54.67 | $55.99 | $53.74 | $55.05 | $55.05 | 224,622 |
| 2023-08-28 | $55.17 | $56.21 | $54.21 | $54.78 | $54.78 | 209,122 |
| 2023-08-25 | $53.78 | $55.75 | $53.48 | $55.09 | $55.09 | 209,362 |
| 2023-08-24 | $54.54 | $54.89 | $53.04 | $53.64 | $53.64 | 230,336 |
| 2023-08-23 | $54.60 | $55.53 | $54.44 | $54.54 | $54.54 | 366,060 |
| 2023-08-22 | $54.92 | $55.53 | $53.85 | $54.24 | $54.24 | 488,477 |
| 2023-08-21 | $54.12 | $55.47 | $53.30 | $54.93 | $54.93 | 243,618 |
| 2023-08-18 | $50.24 | $54.52 | $50.05 | $54.22 | $54.22 | 341,831 |
| 2023-08-17 | $51.59 | $52.31 | $50.68 | $50.75 | $50.75 | 310,043 |
| 2023-08-16 | $53.35 | $53.48 | $51.01 | $51.50 | $51.50 | 283,498 |
| 2023-08-15 | $54.48 | $54.48 | $52.97 | $53.40 | $53.40 | 304,983 |
| 2023-08-14 | $53.46 | $54.42 | $52.32 | $54.42 | $54.42 | 238,708 |
| 2023-08-11 | $54.20 | $55.28 | $53.76 | $54.00 | $54.00 | 401,834 |
| 2023-08-10 | $54.57 | $55.02 | $53.57 | $54.17 | $54.17 | 412,090 |
| 2023-08-09 | $56.68 | $57.15 | $52.78 | $54.40 | $54.40 | 500,861 |
| 2023-08-08 | $56.37 | $59.28 | $56.20 | $58.26 | $58.26 | 330,904 |
| 2023-08-07 | $59.23 | $59.23 | $56.35 | $56.41 | $56.41 | 403,184 |
| 2023-08-04 | $58.03 | $59.96 | $57.75 | $59.22 | $59.22 | 357,328 |
| 2023-08-03 | $55.71 | $59.02 | $54.29 | $57.59 | $57.59 | 364,083 |
| 2023-08-02 | $57.35 | $62.08 | $56.75 | $58.69 | $58.69 | 777,014 |
| 2023-08-01 | $56.29 | $58.14 | $55.03 | $57.85 | $57.85 | 323,460 |
| 2023-07-31 | $55.35 | $56.75 | $54.69 | $56.73 | $56.73 | 333,047 |
| 2023-07-28 | $53.70 | $55.68 | $53.09 | $55.35 | $55.35 | 620,884 |
| 2023-07-27 | $54.45 | $54.58 | $52.85 | $53.28 | $53.28 | 269,436 |
| 2023-07-26 | $55.76 | $55.76 | $53.72 | $54.00 | $54.00 | 229,056 |
| 2023-07-25 | $55.48 | $56.40 | $54.83 | $55.48 | $55.48 | 283,501 |
| 2023-07-24 | $56.54 | $56.88 | $53.87 | $55.47 | $55.47 | 350,145 |
| 2023-07-21 | $58.00 | $58.89 | $56.73 | $56.87 | $56.87 | 257,583 |
| 2023-07-20 | $55.16 | $57.30 | $55.00 | $57.23 | $57.23 | 352,958 |
| 2023-07-19 | $56.42 | $56.74 | $54.52 | $54.97 | $54.97 | 559,773 |
| 2023-07-18 | $59.17 | $59.53 | $56.34 | $56.47 | $56.47 | 490,971 |
| 2023-07-17 | $59.20 | $61.66 | $59.20 | $59.34 | $59.34 | 365,477 |
| 2023-07-14 | $58.64 | $59.07 | $57.90 | $58.93 | $58.93 | 209,909 |
| 2023-07-13 | $58.35 | $59.33 | $57.67 | $58.43 | $58.43 | 196,533 |
| 2023-07-12 | $58.41 | $58.60 | $57.40 | $58.35 | $58.35 | 325,089 |
| 2023-07-11 | $59.16 | $59.16 | $57.02 | $57.76 | $57.76 | 240,131 |
| 2023-07-10 | $57.61 | $59.84 | $57.61 | $59.42 | $59.42 | 297,717 |
| 2023-07-07 | $56.89 | $58.43 | $56.89 | $57.64 | $57.64 | 270,541 |
| 2023-07-06 | $57.68 | $57.83 | $55.61 | $57.02 | $57.02 | 483,193 |
| 2023-07-05 | $57.19 | $58.55 | $56.97 | $58.07 | $58.07 | 292,590 |
| 2023-07-03 | $57.33 | $57.69 | $56.52 | $57.10 | $57.10 | 212,640 |
| 2023-06-30 | $54.97 | $58.06 | $54.70 | $57.33 | $57.33 | 461,508 |
| 2023-06-29 | $56.60 | $56.60 | $54.31 | $54.53 | $54.53 | 535,863 |
| 2023-06-28 | $55.26 | $57.72 | $54.12 | $56.93 | $56.93 | 500,867 |
| 2023-06-27 | $58.35 | $59.37 | $54.92 | $55.01 | $55.01 | 576,362 |
| 2023-06-26 | $59.43 | $59.90 | $57.38 | $58.05 | $58.05 | 527,144 |
| 2023-06-23 | $60.54 | $61.12 | $59.70 | $59.76 | $59.76 | 1,008,661 |
| 2023-06-22 | $60.70 | $61.66 | $60.27 | $61.01 | $61.01 | 337,076 |
| 2023-06-21 | $60.27 | $62.01 | $59.80 | $61.05 | $61.05 | 583,610 |
| 2023-06-20 | $59.50 | $61.17 | $59.50 | $60.64 | $60.64 | 568,083 |
| 2023-06-16 | $60.09 | $60.51 | $57.76 | $58.50 | $58.50 | 2,135,294 |
| 2023-06-15 | $59.62 | $59.93 | $58.77 | $59.33 | $59.33 | 425,213 |
| 2023-06-14 | $59.82 | $60.33 | $58.94 | $59.82 | $59.82 | 485,613 |
| 2023-06-13 | $61.08 | $61.96 | $58.77 | $60.08 | $60.08 | 429,529 |
| 2023-06-12 | $62.29 | $63.08 | $60.15 | $61.00 | $61.00 | 385,554 |
| 2023-06-09 | $62.21 | $63.00 | $61.21 | $61.73 | $61.73 | 375,241 |
| 2023-06-08 | $61.25 | $62.49 | $60.49 | $62.11 | $62.11 | 481,455 |
| 2023-06-07 | $59.36 | $61.87 | $59.12 | $61.57 | $61.57 | 678,739 |
| 2023-06-06 | $57.61 | $59.89 | $56.91 | $59.44 | $59.44 | 852,044 |
| 2023-06-05 | $56.57 | $58.07 | $55.97 | $57.59 | $57.59 | 324,617 |
| 2023-06-02 | $56.96 | $57.79 | $56.31 | $57.04 | $57.04 | 425,502 |
| 2023-06-01 | $57.51 | $58.29 | $56.04 | $56.47 | $56.47 | 362,934 |
| 2023-05-31 | $56.87 | $58.05 | $56.01 | $57.50 | $57.50 | 497,174 |
| 2023-05-30 | $57.22 | $58.18 | $54.62 | $56.63 | $56.63 | 318,790 |
| 2023-05-26 | $56.38 | $57.62 | $54.97 | $57.28 | $57.28 | 251,266 |
| 2023-05-25 | $58.92 | $59.01 | $56.16 | $56.38 | $56.38 | 370,306 |
| 2023-05-24 | $59.09 | $60.01 | $57.84 | $58.80 | $58.80 | 497,256 |
| 2023-05-23 | $57.07 | $60.23 | $56.67 | $59.50 | $59.50 | 773,553 |
| 2023-05-22 | $57.51 | $57.96 | $56.66 | $57.07 | $57.07 | 438,961 |
| 2023-05-19 | $56.79 | $57.99 | $55.98 | $56.97 | $56.97 | 482,357 |
| 2023-05-18 | $56.24 | $57.23 | $55.26 | $56.61 | $56.61 | 489,686 |
| 2023-05-17 | $55.66 | $56.78 | $54.51 | $56.47 | $56.47 | 416,189 |
| 2023-05-16 | $56.10 | $56.53 | $53.79 | $55.30 | $55.30 | 414,952 |
| 2023-05-15 | $57.77 | $59.03 | $56.59 | $57.54 | $57.54 | 332,494 |
| 2023-05-12 | $57.74 | $58.10 | $56.64 | $57.34 | $57.34 | 237,152 |
| 2023-05-11 | $57.46 | $58.25 | $57.03 | $57.50 | $57.50 | 333,325 |
| 2023-05-10 | $59.00 | $59.54 | $57.06 | $57.69 | $57.69 | 493,419 |
| 2023-05-09 | $54.64 | $58.83 | $54.48 | $58.50 | $58.50 | 607,332 |
| 2023-05-08 | $55.34 | $55.66 | $53.05 | $54.82 | $54.82 | 545,151 |
| 2023-05-05 | $53.63 | $55.11 | $51.50 | $55.05 | $55.05 | 979,031 |
| 2023-05-04 | $50.89 | $53.20 | $50.34 | $52.81 | $52.81 | 984,241 |
| 2023-05-03 | $48.21 | $52.45 | $47.81 | $51.19 | $51.19 | 1,852,033 |
| 2023-05-02 | $49.45 | $50.13 | $47.76 | $48.49 | $48.49 | 716,008 |
| 2023-05-01 | $47.36 | $50.23 | $47.32 | $49.39 | $49.39 | 675,316 |
| 2023-04-28 | $46.39 | $47.97 | $44.98 | $47.26 | $47.26 | 686,587 |
| 2023-04-27 | $45.45 | $47.41 | $44.76 | $46.53 | $46.53 | 574,494 |
| 2023-04-26 | $47.89 | $50.08 | $45.76 | $46.00 | $46.00 | 1,577,739 |
| 2023-04-25 | $54.85 | $54.97 | $38.50 | $46.70 | $46.70 | 6,110,100 |
| 2023-04-24 | $44.54 | $45.00 | $43.20 | $43.53 | $43.53 | 239,678 |
| 2023-04-21 | $43.24 | $45.00 | $42.13 | $44.82 | $44.82 | 286,088 |
| 2023-04-20 | $44.24 | $45.20 | $42.48 | $43.17 | $43.17 | 359,940 |
| 2023-04-19 | $43.66 | $44.86 | $43.40 | $44.72 | $44.72 | 309,871 |
| 2023-04-18 | $42.54 | $44.23 | $42.22 | $43.96 | $43.96 | 516,610 |
| 2023-04-17 | $38.01 | $43.63 | $38.00 | $42.43 | $42.43 | 1,173,303 |
| 2023-04-14 | $36.40 | $36.43 | $34.57 | $34.64 | $34.64 | 230,371 |
| 2023-04-13 | $35.83 | $37.53 | $35.56 | $36.43 | $36.43 | 256,742 |
| 2023-04-12 | $35.91 | $36.17 | $34.82 | $35.67 | $35.67 | 258,953 |
| 2023-04-11 | $35.32 | $35.76 | $34.40 | $35.56 | $35.56 | 273,523 |
| 2023-04-10 | $34.00 | $35.53 | $33.92 | $35.28 | $35.28 | 446,620 |
| 2023-04-06 | $34.65 | $35.34 | $33.94 | $34.33 | $34.33 | 342,077 |
| 2023-04-05 | $35.55 | $35.98 | $34.72 | $34.79 | $34.79 | 297,454 |
| 2023-04-04 | $38.24 | $38.24 | $35.37 | $35.97 | $35.97 | 254,495 |
| 2023-04-03 | $37.58 | $38.33 | $37.23 | $37.97 | $37.97 | 167,143 |
| 2023-03-31 | $37.57 | $38.50 | $37.32 | $37.64 | $37.64 | 288,136 |
| 2023-03-30 | $38.00 | $38.37 | $36.66 | $37.27 | $37.27 | 331,333 |
| 2023-03-29 | $37.92 | $38.50 | $37.54 | $37.89 | $37.89 | 255,709 |
| 2023-03-28 | $37.15 | $37.85 | $37.08 | $37.42 | $37.42 | 486,249 |
| 2023-03-27 | $37.69 | $38.68 | $37.13 | $37.57 | $37.57 | 341,904 |
| 2023-03-24 | $37.33 | $37.64 | $35.89 | $37.22 | $37.22 | 570,221 |
| 2023-03-23 | $38.89 | $39.05 | $36.28 | $37.63 | $37.63 | 544,584 |
| 2023-03-22 | $39.97 | $40.28 | $38.39 | $38.47 | $38.47 | 332,847 |
| 2023-03-21 | $42.69 | $42.69 | $40.23 | $40.32 | $40.32 | 397,556 |
| 2023-03-20 | $42.36 | $42.76 | $41.46 | $41.95 | $41.95 | 208,005 |
| 2023-03-17 | $43.79 | $43.99 | $41.49 | $41.82 | $41.82 | 957,295 |
| 2023-03-16 | $41.85 | $44.43 | $41.31 | $44.33 | $44.33 | 261,963 |
| 2023-03-15 | $42.70 | $43.53 | $41.92 | $42.30 | $42.30 | 431,430 |
| 2023-03-14 | $44.47 | $44.97 | $42.88 | $43.54 | $43.54 | 422,258 |
| 2023-03-13 | $42.00 | $44.25 | $41.22 | $43.25 | $43.25 | 456,562 |
| 2023-03-10 | $47.58 | $47.58 | $41.18 | $42.31 | $42.31 | 728,531 |
| 2023-03-09 | $48.75 | $49.24 | $47.24 | $47.80 | $47.80 | 619,928 |
| 2023-03-08 | $46.09 | $48.99 | $45.46 | $48.69 | $48.69 | 835,093 |
| 2023-03-07 | $43.90 | $46.10 | $43.35 | $45.64 | $45.64 | 493,394 |
| 2023-03-06 | $44.42 | $44.42 | $42.80 | $43.89 | $43.89 | 371,844 |
| 2023-03-03 | $44.06 | $44.73 | $42.84 | $44.23 | $44.23 | 315,231 |
| 2023-03-02 | $43.19 | $43.81 | $42.22 | $43.75 | $43.75 | 464,053 |
| 2023-03-01 | $42.52 | $44.02 | $42.32 | $43.68 | $43.68 | 514,535 |
| 2023-02-28 | $41.51 | $42.97 | $41.51 | $42.52 | $42.52 | 333,680 |
| 2023-02-27 | $42.70 | $42.85 | $41.39 | $41.58 | $41.58 | 330,784 |
| 2023-02-24 | $40.00 | $42.15 | $37.83 | $42.05 | $42.05 | 529,744 |
| 2023-02-23 | $43.68 | $44.66 | $41.79 | $42.98 | $42.98 | 548,999 |
| 2023-02-22 | $40.16 | $42.50 | $39.88 | $42.16 | $42.16 | 438,787 |
| 2023-02-21 | $41.19 | $41.86 | $39.80 | $39.98 | $39.98 | 490,110 |
| 2023-02-17 | $39.81 | $42.27 | $39.11 | $41.92 | $41.92 | 345,026 |
| 2023-02-16 | $39.21 | $40.05 | $39.06 | $39.71 | $39.71 | 347,121 |
| 2023-02-15 | $41.00 | $41.46 | $39.57 | $39.94 | $39.94 | 235,876 |
| 2023-02-14 | $38.95 | $41.65 | $37.29 | $41.15 | $41.15 | 596,035 |
| 2023-02-13 | $35.58 | $39.36 | $35.55 | $39.01 | $39.01 | 573,376 |
| 2023-02-10 | $35.60 | $36.73 | $34.92 | $35.35 | $35.35 | 212,795 |
| 2023-02-09 | $36.64 | $37.49 | $35.69 | $35.88 | $35.88 | 543,435 |
| 2023-02-08 | $36.75 | $37.68 | $35.75 | $36.45 | $36.45 | 351,723 |
| 2023-02-07 | $35.38 | $37.07 | $34.19 | $36.81 | $36.81 | 311,645 |
| 2023-02-06 | $34.00 | $36.03 | $33.65 | $35.28 | $35.28 | 324,469 |
| 2023-02-03 | $33.57 | $34.68 | $33.03 | $34.55 | $34.55 | 207,326 |
| 2023-02-02 | $34.31 | $34.50 | $33.58 | $34.34 | $34.34 | 284,460 |
| 2023-02-01 | $32.73 | $33.89 | $31.98 | $33.71 | $33.71 | 268,452 |
| 2023-01-31 | $32.29 | $33.04 | $31.95 | $32.73 | $32.73 | 173,610 |
| 2023-01-30 | $31.50 | $32.75 | $31.19 | $32.10 | $32.10 | 171,628 |
| 2023-01-27 | $30.76 | $32.16 | $30.63 | $31.85 | $31.85 | 148,795 |
| 2023-01-26 | $32.02 | $32.02 | $30.62 | $30.86 | $30.86 | 166,997 |
| 2023-01-25 | $30.68 | $32.53 | $29.94 | $31.68 | $31.68 | 234,770 |
| 2023-01-24 | $29.40 | $31.47 | $29.21 | $31.16 | $31.16 | 259,119 |
| 2023-01-23 | $30.11 | $30.98 | $29.07 | $29.71 | $29.71 | 246,870 |
| 2023-01-20 | $30.24 | $30.70 | $29.36 | $30.65 | $30.65 | 245,237 |
| 2023-01-19 | $29.69 | $30.81 | $29.07 | $29.76 | $29.76 | 125,212 |
| 2023-01-18 | $31.31 | $32.66 | $29.89 | $30.04 | $30.04 | 300,326 |
| 2023-01-17 | $31.42 | $31.51 | $29.84 | $31.10 | $31.10 | 261,022 |
| 2023-01-13 | $31.60 | $34.22 | $31.07 | $31.72 | $31.72 | 484,300 |
| 2023-01-12 | $26.98 | $31.88 | $26.29 | $31.84 | $31.84 | 513,448 |
| 2023-01-11 | $26.27 | $26.84 | $25.48 | $26.82 | $26.82 | 466,941 |
| 2023-01-10 | $25.99 | $26.53 | $24.87 | $26.30 | $26.30 | 201,511 |
| 2023-01-09 | $27.56 | $27.83 | $25.76 | $26.01 | $26.01 | 287,662 |
| 2023-01-06 | $26.60 | $27.76 | $25.42 | $27.32 | $27.32 | 213,147 |
| 2023-01-05 | $25.89 | $26.63 | $24.95 | $26.50 | $26.50 | 260,070 |
| 2023-01-04 | $26.37 | $27.08 | $26.10 | $26.20 | $26.20 | 271,472 |
| 2023-01-03 | $27.08 | $27.28 | $25.92 | $26.17 | $26.17 | 164,108 |
| 2022-12-30 | $26.24 | $26.79 | $25.69 | $26.75 | $26.75 | 155,493 |
| 2022-12-29 | $25.24 | $26.98 | $24.99 | $26.51 | $26.51 | 176,694 |
| 2022-12-28 | $25.00 | $25.62 | $24.80 | $24.95 | $24.95 | 100,363 |
| 2022-12-27 | $25.70 | $25.94 | $24.82 | $25.19 | $25.19 | 122,544 |
| 2022-12-23 | $26.40 | $26.48 | $25.51 | $25.81 | $25.81 | 93,431 |
| 2022-12-22 | $26.03 | $26.63 | $25.78 | $26.44 | $26.44 | 117,923 |
| 2022-12-21 | $25.90 | $26.85 | $25.40 | $26.41 | $26.41 | 240,146 |
| 2022-12-20 | $24.43 | $26.02 | $24.20 | $25.82 | $25.82 | 243,101 |
| 2022-12-19 | $25.65 | $25.65 | $23.20 | $24.44 | $24.44 | 312,703 |
| 2022-12-16 | $26.40 | $26.71 | $24.88 | $25.65 | $25.65 | 601,973 |
| 2022-12-15 | $26.77 | $27.36 | $26.47 | $27.02 | $27.02 | 212,349 |
| 2022-12-14 | $27.20 | $28.08 | $26.90 | $27.47 | $27.47 | 227,760 |
| 2022-12-13 | $28.60 | $28.89 | $27.07 | $27.37 | $27.37 | 191,739 |
| 2022-12-12 | $26.23 | $27.58 | $25.94 | $27.55 | $27.55 | 179,523 |
| 2022-12-09 | $26.93 | $27.05 | $25.70 | $26.09 | $26.09 | 174,633 |
| 2022-12-08 | $26.93 | $27.59 | $26.29 | $27.19 | $27.19 | 119,203 |
| 2022-12-07 | $26.71 | $27.18 | $26.14 | $26.67 | $26.67 | 172,387 |
| 2022-12-06 | $26.51 | $27.37 | $25.97 | $26.71 | $26.71 | 217,438 |
| 2022-12-05 | $28.50 | $28.50 | $26.36 | $26.56 | $26.56 | 234,764 |
| 2022-12-02 | $27.39 | $28.78 | $26.85 | $28.62 | $28.62 | 156,313 |
| 2022-12-01 | $27.78 | $27.90 | $26.79 | $27.69 | $27.69 | 184,517 |
| 2022-11-30 | $26.60 | $27.69 | $25.58 | $27.52 | $27.52 | 357,376 |
| 2022-11-29 | $26.45 | $27.25 | $26.03 | $26.59 | $26.59 | 136,355 |
| 2022-11-28 | $27.49 | $28.50 | $26.46 | $26.61 | $26.61 | 188,756 |
| 2022-11-25 | $28.32 | $28.51 | $27.22 | $27.52 | $27.52 | 63,202 |
| 2022-11-23 | $28.90 | $29.71 | $28.27 | $28.57 | $28.57 | 172,379 |
| 2022-11-22 | $27.76 | $28.83 | $27.03 | $28.78 | $28.78 | 154,995 |
| 2022-11-21 | $28.56 | $28.56 | $27.30 | $27.66 | $27.66 | 143,355 |
| 2022-11-18 | $28.21 | $29.44 | $27.97 | $28.48 | $28.48 | 218,526 |
| 2022-11-17 | $28.42 | $29.98 | $27.35 | $27.95 | $27.95 | 191,190 |
| 2022-11-16 | $29.69 | $29.77 | $28.71 | $28.78 | $28.78 | 184,139 |
| 2022-11-15 | $31.40 | $31.40 | $29.77 | $29.98 | $29.98 | 286,584 |
| 2022-11-14 | $30.27 | $31.43 | $29.54 | $30.18 | $30.18 | 236,055 |
| 2022-11-11 | $29.98 | $31.72 | $29.94 | $30.26 | $30.26 | 420,944 |
| 2022-11-10 | $29.27 | $30.71 | $27.80 | $30.22 | $30.22 | 485,948 |
| 2022-11-09 | $26.05 | $26.96 | $25.58 | $26.53 | $26.53 | 241,627 |
| 2022-11-08 | $27.19 | $27.50 | $25.76 | $26.29 | $26.29 | 341,693 |
| 2022-11-07 | $26.63 | $27.58 | $25.58 | $26.69 | $26.69 | 242,453 |
| 2022-11-04 | $27.66 | $28.12 | $25.14 | $26.37 | $26.37 | 355,413 |
| 2022-11-03 | $27.74 | $28.56 | $27.33 | $27.46 | $27.46 | 280,382 |
| 2022-11-02 | $28.32 | $30.48 | $27.61 | $28.12 | $28.12 | 574,000 |
| 2022-11-01 | $28.54 | $30.00 | $28.54 | $29.47 | $29.47 | 215,545 |
| 2022-10-31 | $28.77 | $29.15 | $27.93 | $28.01 | $28.01 | 233,024 |
| 2022-10-28 | $27.39 | $29.21 | $26.77 | $29.12 | $29.12 | 237,267 |
| 2022-10-27 | $28.26 | $28.44 | $27.02 | $27.16 | $27.16 | 166,719 |
| 2022-10-26 | $27.01 | $28.43 | $27.01 | $28.04 | $28.04 | 312,183 |
| 2022-10-25 | $24.85 | $27.21 | $24.85 | $27.02 | $27.02 | 282,077 |
| 2022-10-24 | $24.74 | $25.06 | $23.03 | $24.76 | $24.76 | 179,390 |
| 2022-10-21 | $24.28 | $24.78 | $23.60 | $24.74 | $24.74 | 313,550 |
| 2022-10-20 | $24.70 | $25.21 | $24.00 | $24.14 | $24.14 | 210,919 |
| 2022-10-19 | $26.46 | $26.46 | $24.38 | $24.56 | $24.56 | 330,844 |
| 2022-10-18 | $27.53 | $27.61 | $26.34 | $26.65 | $26.65 | 244,761 |
| 2022-10-17 | $28.18 | $28.63 | $26.82 | $26.98 | $26.98 | 299,173 |
| 2022-10-14 | $28.33 | $28.57 | $26.52 | $27.79 | $27.79 | 365,905 |
| 2022-10-13 | $26.33 | $28.11 | $26.17 | $28.02 | $28.02 | 220,049 |
| 2022-10-12 | $28.05 | $28.05 | $26.26 | $27.49 | $27.49 | 168,400 |
| 2022-10-11 | $27.81 | $28.53 | $26.63 | $27.98 | $27.98 | 213,884 |
| 2022-10-10 | $28.11 | $28.28 | $27.28 | $27.81 | $27.81 | 165,788 |
| 2022-10-07 | $29.71 | $29.88 | $28.13 | $28.31 | $28.31 | 238,544 |
| 2022-10-06 | $28.65 | $30.48 | $28.55 | $30.37 | $30.37 | 272,078 |
| 2022-10-05 | $28.49 | $29.08 | $27.36 | $28.77 | $28.77 | 339,742 |
| 2022-10-04 | $28.59 | $29.63 | $28.22 | $28.94 | $28.94 | 321,786 |
| 2022-10-03 | $28.92 | $28.92 | $27.36 | $28.14 | $28.14 | 239,370 |
| 2022-09-30 | $28.03 | $29.80 | $27.96 | $28.30 | $28.30 | 240,122 |
| 2022-09-29 | $28.43 | $28.71 | $27.50 | $28.00 | $28.00 | 211,393 |
| 2022-09-28 | $27.30 | $29.08 | $26.58 | $28.77 | $28.77 | 846,564 |
| 2022-09-27 | $25.81 | $27.00 | $25.35 | $26.81 | $26.81 | 653,284 |
| 2022-09-26 | $25.95 | $26.58 | $25.08 | $25.24 | $25.24 | 242,654 |
| 2022-09-23 | $26.54 | $26.83 | $25.28 | $25.98 | $25.98 | 395,308 |
| 2022-09-22 | $26.88 | $27.25 | $26.11 | $26.89 | $26.89 | 295,040 |
| 2022-09-21 | $28.60 | $28.60 | $26.91 | $26.99 | $26.99 | 308,674 |
| 2022-09-20 | $27.99 | $28.59 | $27.73 | $28.26 | $28.26 | 400,716 |
| 2022-09-19 | $28.26 | $28.75 | $27.64 | $28.33 | $28.33 | 233,090 |
| 2022-09-16 | $28.86 | $29.30 | $28.13 | $28.51 | $28.51 | 1,049,186 |
| 2022-09-15 | $28.83 | $29.72 | $28.69 | $29.51 | $29.51 | 210,809 |
| 2022-09-14 | $28.47 | $29.11 | $27.91 | $28.92 | $28.92 | 296,000 |
| 2022-09-13 | $28.91 | $28.97 | $28.12 | $28.42 | $28.42 | 380,577 |
| 2022-09-12 | $29.60 | $30.18 | $28.59 | $30.13 | $30.13 | 351,420 |
| 2022-09-09 | $30.09 | $30.13 | $28.93 | $29.56 | $29.56 | 208,098 |
| 2022-09-08 | $28.86 | $30.40 | $28.19 | $30.05 | $30.05 | 240,637 |
| 2022-09-07 | $28.41 | $29.19 | $27.76 | $29.12 | $29.12 | 220,652 |
| 2022-09-06 | $28.33 | $29.17 | $26.52 | $27.69 | $27.69 | 413,507 |
| 2022-09-02 | $29.34 | $30.00 | $27.96 | $28.33 | $28.33 | 270,864 |
| 2022-09-01 | $27.38 | $29.22 | $26.81 | $29.00 | $29.00 | 437,599 |
| 2022-08-31 | $27.96 | $28.61 | $27.37 | $27.52 | $27.52 | 334,607 |
| 2022-08-30 | $28.28 | $29.00 | $26.78 | $27.46 | $27.46 | 279,869 |
| 2022-08-29 | $28.17 | $29.12 | $27.67 | $27.92 | $27.92 | 195,418 |
| 2022-08-26 | $31.53 | $31.53 | $28.55 | $28.64 | $28.64 | 303,811 |
| 2022-08-25 | $31.87 | $31.99 | $30.43 | $31.34 | $31.34 | 136,160 |
| 2022-08-24 | $30.65 | $31.97 | $30.50 | $31.41 | $31.41 | 189,950 |
| 2022-08-23 | $29.81 | $31.24 | $29.46 | $30.73 | $30.73 | 175,770 |
| 2022-08-22 | $29.97 | $30.74 | $29.20 | $29.60 | $29.60 | 201,953 |
| 2022-08-19 | $29.45 | $30.84 | $29.06 | $30.56 | $30.56 | 229,640 |
| 2022-08-18 | $31.11 | $31.11 | $29.26 | $30.28 | $30.28 | 305,770 |
| 2022-08-17 | $32.19 | $32.58 | $30.79 | $30.93 | $30.93 | 324,123 |
| 2022-08-16 | $32.81 | $33.77 | $32.00 | $32.94 | $32.94 | 299,544 |
| 2022-08-15 | $32.62 | $33.29 | $32.29 | $32.98 | $32.98 | 279,437 |
| 2022-08-12 | $29.51 | $33.14 | $29.12 | $33.00 | $33.00 | 333,673 |
| 2022-08-11 | $33.37 | $33.55 | $28.76 | $29.12 | $29.12 | 609,885 |
| 2022-08-10 | $31.96 | $33.62 | $31.61 | $33.37 | $33.37 | 493,826 |
| 2022-08-09 | $31.10 | $31.41 | $30.36 | $31.01 | $31.01 | 308,039 |
| 2022-08-08 | $32.36 | $33.45 | $30.91 | $31.69 | $31.69 | 340,698 |
| 2022-08-05 | $30.97 | $32.91 | $30.39 | $32.44 | $32.44 | 404,577 |
| 2022-08-04 | $29.10 | $32.03 | $28.90 | $31.93 | $31.93 | 458,637 |
| 2022-08-03 | $26.03 | $28.80 | $25.73 | $28.60 | $28.60 | 719,601 |
| 2022-08-02 | $24.85 | $25.75 | $24.61 | $25.05 | $25.05 | 683,500 |
| 2022-08-01 | $26.23 | $27.00 | $24.89 | $25.01 | $25.01 | 236,534 |
| 2022-07-29 | $26.69 | $27.17 | $25.96 | $26.47 | $26.47 | 188,301 |
| 2022-07-28 | $26.37 | $27.05 | $25.58 | $26.81 | $26.81 | 183,360 |
| 2022-07-27 | $25.71 | $26.73 | $25.20 | $26.46 | $26.46 | 213,843 |
| 2022-07-26 | $24.88 | $26.04 | $24.70 | $25.43 | $25.43 | 257,873 |
| 2022-07-25 | $24.99 | $25.46 | $24.22 | $25.09 | $25.09 | 217,930 |
| 2022-07-22 | $27.24 | $27.96 | $24.80 | $25.00 | $25.00 | 494,263 |
| 2022-07-21 | $26.17 | $27.33 | $25.29 | $27.17 | $27.17 | 239,837 |
| 2022-07-20 | $26.01 | $26.61 | $25.18 | $26.27 | $26.27 | 383,429 |
| 2022-07-19 | $24.10 | $25.28 | $23.02 | $24.99 | $24.99 | 322,141 |
| 2022-07-18 | $24.54 | $25.19 | $23.22 | $23.61 | $23.61 | 305,299 |
| 2022-07-15 | $24.30 | $24.30 | $23.29 | $24.21 | $24.21 | 267,554 |
| 2022-07-14 | $24.59 | $25.02 | $23.52 | $23.83 | $23.83 | 237,927 |
| 2022-07-13 | $24.11 | $25.74 | $23.80 | $24.81 | $24.81 | 489,474 |
| 2022-07-12 | $24.38 | $24.96 | $23.13 | $24.83 | $24.83 | 440,852 |
| 2022-07-11 | $24.79 | $24.79 | $23.69 | $24.43 | $24.43 | 543,447 |
| 2022-07-08 | $23.37 | $25.31 | $22.79 | $25.23 | $25.23 | 500,371 |
| 2022-07-07 | $23.57 | $24.52 | $23.02 | $23.47 | $23.47 | 467,670 |
| 2022-07-06 | $23.81 | $24.77 | $23.13 | $23.58 | $23.58 | 480,995 |
| 2022-07-05 | $21.80 | $23.82 | $21.62 | $23.75 | $23.75 | 497,598 |
| 2022-07-01 | $21.87 | $22.57 | $21.23 | $22.23 | $22.23 | 288,564 |
| 2022-06-30 | $20.71 | $22.00 | $20.50 | $21.70 | $21.70 | 390,969 |
| 2022-06-29 | $21.46 | $21.90 | $20.41 | $21.17 | $21.17 | 295,358 |
| 2022-06-28 | $22.64 | $22.64 | $20.98 | $21.22 | $21.22 | 241,189 |
| 2022-06-27 | $23.07 | $23.37 | $22.40 | $22.64 | $22.64 | 211,975 |
| 2022-06-24 | $23.83 | $24.17 | $22.83 | $23.08 | $23.08 | 769,347 |
| 2022-06-23 | $21.39 | $23.63 | $21.39 | $23.55 | $23.55 | 619,781 |
| 2022-06-22 | $21.82 | $22.21 | $20.74 | $21.25 | $21.25 | 497,638 |
| 2022-06-21 | $22.40 | $23.48 | $21.76 | $21.82 | $21.82 | 537,404 |
| 2022-06-17 | $20.54 | $22.98 | $20.54 | $21.91 | $21.91 | 1,383,786 |
| 2022-06-16 | $20.15 | $20.48 | $19.27 | $20.30 | $20.30 | 517,105 |
| 2022-06-15 | $20.62 | $21.53 | $20.26 | $20.98 | $20.98 | 376,433 |
| 2022-06-14 | $19.79 | $20.87 | $19.72 | $20.63 | $20.63 | 282,122 |
| 2022-06-13 | $20.15 | $20.44 | $19.23 | $19.74 | $19.74 | 375,098 |
| 2022-06-10 | $22.56 | $22.56 | $20.59 | $20.83 | $20.83 | 253,160 |
| 2022-06-09 | $24.56 | $24.56 | $23.18 | $23.28 | $23.28 | 226,602 |
| 2022-06-08 | $23.86 | $25.10 | $23.72 | $24.49 | $24.49 | 209,053 |
| 2022-06-07 | $21.70 | $23.97 | $21.70 | $23.89 | $23.89 | 234,854 |
| 2022-06-06 | $24.12 | $24.12 | $21.86 | $22.02 | $22.02 | 223,725 |
| 2022-06-03 | $23.03 | $23.93 | $22.78 | $23.78 | $23.78 | 277,683 |
| 2022-06-02 | $22.81 | $23.32 | $22.28 | $23.27 | $23.27 | 217,819 |
| 2022-06-01 | $23.76 | $23.85 | $22.59 | $22.86 | $22.86 | 284,945 |
| 2022-05-31 | $22.97 | $23.61 | $22.43 | $23.44 | $23.44 | 291,739 |
| 2022-05-27 | $22.61 | $24.39 | $22.13 | $23.51 | $23.51 | 370,737 |
| 2022-05-26 | $21.90 | $23.50 | $21.10 | $22.53 | $22.53 | 686,224 |
| 2022-05-25 | $22.08 | $22.61 | $21.35 | $21.52 | $21.52 | 211,749 |
| 2022-05-24 | $22.86 | $23.04 | $21.79 | $22.25 | $22.25 | 358,362 |
| 2022-05-23 | $22.72 | $23.59 | $22.22 | $23.31 | $23.31 | 420,645 |
| 2022-05-20 | $22.86 | $22.86 | $21.56 | $22.44 | $22.44 | 242,829 |
| 2022-05-19 | $22.94 | $23.39 | $21.89 | $22.33 | $22.33 | 316,754 |
| 2022-05-18 | $23.72 | $24.39 | $22.83 | $22.99 | $22.99 | 363,059 |
| 2022-05-17 | $24.51 | $24.74 | $23.93 | $24.53 | $24.53 | 210,922 |
| 2022-05-16 | $23.83 | $24.58 | $23.22 | $23.74 | $23.74 | 314,835 |
| 2022-05-13 | $22.57 | $24.33 | $22.32 | $24.01 | $24.01 | 493,823 |
| 2022-05-12 | $22.21 | $23.30 | $21.20 | $22.05 | $22.05 | 731,402 |
| 2022-05-11 | $25.57 | $26.15 | $22.29 | $22.31 | $22.31 | 666,461 |
| 2022-05-10 | $27.74 | $28.49 | $25.41 | $25.85 | $25.85 | 946,073 |
| 2022-05-09 | $29.34 | $29.71 | $26.62 | $26.65 | $26.65 | 453,473 |
| 2022-05-06 | $32.28 | $32.75 | $29.42 | $29.45 | $29.45 | 512,926 |
| 2022-05-05 | $33.83 | $33.95 | $32.82 | $32.95 | $32.95 | 717,494 |
| 2022-05-04 | $32.62 | $34.81 | $30.95 | $34.55 | $34.55 | 350,312 |
| 2022-05-03 | $32.75 | $33.70 | $31.91 | $33.16 | $33.16 | 531,337 |
| 2022-05-02 | $30.28 | $33.06 | $30.20 | $32.91 | $32.91 | 522,241 |
| 2022-04-29 | $30.56 | $30.77 | $29.79 | $30.31 | $30.31 | 425,820 |
| 2022-04-28 | $30.74 | $31.12 | $28.53 | $31.00 | $31.00 | 502,588 |
| 2022-04-27 | $31.55 | $32.47 | $30.29 | $30.42 | $30.42 | 536,414 |
| 2022-04-26 | $29.25 | $36.98 | $29.25 | $31.87 | $31.87 | 1,730,529 |
| 2022-04-25 | $29.01 | $30.14 | $29.01 | $29.79 | $29.79 | 444,878 |
| 2022-04-22 | $30.08 | $30.43 | $28.59 | $28.91 | $28.91 | 492,769 |
| 2022-04-21 | $34.21 | $34.71 | $29.97 | $30.14 | $30.14 | 512,734 |
| 2022-04-20 | $36.54 | $36.96 | $33.31 | $33.64 | $33.64 | 294,660 |
| 2022-04-19 | $38.19 | $38.43 | $35.63 | $35.85 | $35.85 | 300,681 |
| 2022-04-18 | $42.80 | $42.80 | $37.35 | $37.85 | $37.85 | 330,835 |
| 2022-04-14 | $40.98 | $43.04 | $40.15 | $42.75 | $42.75 | 515,268 |
| 2022-04-13 | $39.63 | $41.54 | $39.63 | $41.12 | $41.12 | 783,300 |
| 2022-04-12 | $39.68 | $40.59 | $38.47 | $39.29 | $39.29 | 268,889 |
| 2022-04-11 | $40.16 | $40.17 | $37.98 | $39.27 | $39.27 | 316,366 |
| 2022-04-08 | $40.56 | $41.75 | $39.01 | $40.67 | $40.67 | 217,668 |
| 2022-04-07 | $41.09 | $41.84 | $39.99 | $40.63 | $40.63 | 349,978 |
| 2022-04-06 | $40.18 | $41.54 | $39.45 | $41.23 | $41.23 | 141,208 |
| 2022-04-05 | $42.93 | $43.34 | $40.72 | $40.80 | $40.80 | 124,153 |
| 2022-04-04 | $42.20 | $43.09 | $41.51 | $43.01 | $43.01 | 182,631 |
| 2022-04-01 | $40.35 | $41.87 | $39.87 | $41.70 | $41.70 | 1,100,239 |
| 2022-03-31 | $41.94 | $42.84 | $39.44 | $40.15 | $40.15 | 247,326 |
| 2022-03-30 | $42.19 | $42.76 | $40.27 | $40.32 | $40.32 | 141,384 |
| 2022-03-29 | $41.08 | $42.57 | $41.08 | $42.50 | $42.50 | 167,516 |
| 2022-03-28 | $41.06 | $41.45 | $39.66 | $40.49 | $40.49 | 274,836 |
| 2022-03-25 | $42.75 | $42.75 | $40.81 | $41.15 | $41.15 | 244,355 |
| 2022-03-24 | $43.34 | $43.35 | $41.91 | $42.82 | $42.82 | 140,653 |
| 2022-03-23 | $43.42 | $44.52 | $42.47 | $42.77 | $42.77 | 98,331 |
| 2022-03-22 | $43.61 | $44.04 | $41.56 | $43.60 | $43.60 | 222,740 |
| 2022-03-21 | $44.01 | $44.61 | $42.35 | $43.05 | $43.05 | 279,335 |
| 2022-03-18 | $42.76 | $45.35 | $42.75 | $44.58 | $44.58 | 505,426 |
| 2022-03-17 | $39.61 | $43.16 | $39.51 | $42.69 | $42.69 | 215,525 |
| 2022-03-16 | $38.58 | $40.09 | $37.51 | $40.09 | $40.09 | 233,805 |
| 2022-03-15 | $36.75 | $38.39 | $36.51 | $37.78 | $37.78 | 194,561 |
| 2022-03-14 | $36.26 | $37.46 | $35.99 | $36.75 | $36.75 | 299,695 |
| 2022-03-11 | $38.25 | $38.32 | $35.90 | $36.25 | $36.25 | 201,081 |
| 2022-03-10 | $38.05 | $38.73 | $36.01 | $37.68 | $37.68 | 143,551 |
| 2022-03-09 | $38.98 | $39.63 | $38.15 | $38.79 | $38.79 | 253,287 |
| 2022-03-08 | $37.90 | $38.86 | $37.13 | $38.00 | $38.00 | 304,681 |
| 2022-03-07 | $38.09 | $39.01 | $37.87 | $37.93 | $37.93 | 281,540 |
| 2022-03-04 | $37.69 | $38.72 | $37.69 | $38.01 | $38.01 | 135,349 |
| 2022-03-03 | $41.24 | $41.24 | $37.73 | $38.17 | $38.17 | 113,228 |
| 2022-03-02 | $40.03 | $41.06 | $39.37 | $40.68 | $40.68 | 80,692 |
| 2022-03-01 | $39.98 | $41.06 | $38.75 | $39.64 | $39.64 | 227,919 |
| 2022-02-28 | $40.57 | $41.51 | $39.62 | $39.86 | $39.86 | 236,947 |
| 2022-02-25 | $40.00 | $41.93 | $39.40 | $40.89 | $40.89 | 149,844 |
| 2022-02-24 | $38.47 | $39.98 | $36.88 | $39.94 | $39.94 | 362,777 |
| 2022-02-23 | $41.61 | $41.89 | $39.44 | $39.61 | $39.61 | 434,675 |
| 2022-02-22 | $39.41 | $42.60 | $39.11 | $41.44 | $41.44 | 213,451 |
| 2022-02-18 | $39.69 | $40.35 | $39.37 | $39.97 | $39.97 | 214,971 |
| 2022-02-17 | $41.12 | $42.09 | $39.76 | $40.02 | $40.02 | 281,290 |
| 2022-02-16 | $41.96 | $42.18 | $41.03 | $41.74 | $41.74 | 170,867 |
| 2022-02-15 | $42.13 | $42.63 | $40.73 | $42.44 | $42.44 | 235,256 |
| 2022-02-14 | $42.22 | $42.97 | $40.92 | $41.21 | $41.21 | 129,250 |
| 2022-02-11 | $44.68 | $44.68 | $41.20 | $41.87 | $41.87 | 208,730 |
| 2022-02-10 | $43.76 | $46.72 | $42.87 | $43.92 | $43.92 | 192,054 |
| 2022-02-09 | $43.21 | $45.52 | $43.21 | $45.38 | $45.38 | 193,290 |
| 2022-02-08 | $43.39 | $47.66 | $40.83 | $43.15 | $43.15 | 115,791 |
| 2022-02-07 | $40.71 | $43.77 | $40.40 | $43.33 | $43.33 | 173,542 |
| 2022-02-04 | $40.54 | $41.56 | $39.93 | $40.85 | $40.85 | 206,056 |
| 2022-02-03 | $39.85 | $41.23 | $39.52 | $40.51 | $40.51 | 265,117 |
| 2022-02-02 | $42.81 | $43.66 | $40.49 | $40.76 | $40.76 | 144,656 |
| 2022-02-01 | $42.70 | $43.66 | $41.06 | $42.66 | $42.66 | 139,606 |
| 2022-01-31 | $40.70 | $43.43 | $40.70 | $42.43 | $42.43 | 217,455 |
| 2022-01-28 | $38.86 | $41.09 | $37.65 | $40.95 | $40.95 | 202,432 |
| 2022-01-27 | $41.78 | $42.37 | $38.07 | $38.26 | $38.26 | 221,901 |
| 2022-01-26 | $41.86 | $43.93 | $40.35 | $41.25 | $41.25 | 260,502 |
| 2022-01-25 | $40.10 | $41.50 | $38.54 | $41.01 | $41.01 | 199,209 |
| 2022-01-24 | $39.74 | $41.77 | $38.19 | $41.17 | $41.17 | 230,406 |
| 2022-01-21 | $39.81 | $41.61 | $38.68 | $40.01 | $40.01 | 223,494 |
| 2022-01-20 | $41.68 | $43.04 | $40.04 | $40.36 | $40.36 | 132,789 |
| 2022-01-19 | $42.02 | $43.58 | $40.88 | $41.15 | $41.15 | 117,769 |
| 2022-01-18 | $43.59 | $43.59 | $41.12 | $41.50 | $41.50 | 234,650 |
| 2022-01-14 | $42.10 | $45.10 | $41.01 | $44.75 | $44.75 | 221,195 |
| 2022-01-13 | $45.49 | $46.19 | $41.83 | $42.05 | $42.05 | 301,445 |
| 2022-01-12 | $46.77 | $47.68 | $45.39 | $45.58 | $45.58 | 367,848 |
| 2022-01-11 | $47.24 | $48.26 | $45.81 | $46.56 | $46.56 | 108,029 |
| 2022-01-10 | $47.47 | $47.97 | $45.72 | $47.22 | $47.22 | 159,403 |
| 2022-01-07 | $47.99 | $48.75 | $47.08 | $47.78 | $47.78 | 111,410 |
| 2022-01-06 | $48.56 | $49.17 | $46.49 | $48.28 | $48.28 | 135,316 |
| 2022-01-05 | $51.83 | $52.34 | $48.20 | $48.32 | $48.32 | 237,364 |
| 2022-01-04 | $50.34 | $52.19 | $50.34 | $52.02 | $52.02 | 141,799 |
| 2022-01-03 | $46.44 | $51.18 | $46.44 | $50.91 | $50.91 | 91,005 |
| 2021-12-31 | $48.08 | $49.62 | $46.91 | $47.38 | $47.38 | 254,603 |
| 2021-12-30 | $48.28 | $49.35 | $47.68 | $47.88 | $47.88 | 113,979 |
| 2021-12-29 | $48.80 | $49.59 | $47.52 | $48.40 | $48.40 | 63,704 |
| 2021-12-28 | $49.69 | $51.17 | $45.06 | $48.91 | $48.91 | 118,835 |
| 2021-12-27 | $51.08 | $51.39 | $49.33 | $49.80 | $49.80 | 105,241 |
| 2021-12-23 | $48.69 | $51.89 | $48.69 | $51.42 | $51.42 | 107,243 |
| 2021-12-22 | $48.31 | $49.05 | $47.80 | $48.81 | $48.81 | 104,281 |
| 2021-12-21 | $47.93 | $49.05 | $46.83 | $48.64 | $48.64 | 164,666 |
| 2021-12-20 | $45.78 | $48.25 | $44.94 | $47.37 | $47.37 | 213,402 |
| 2021-12-17 | $43.30 | $47.71 | $42.60 | $46.78 | $46.78 | 539,735 |
| 2021-12-16 | $45.98 | $47.47 | $42.63 | $43.27 | $43.27 | 191,874 |
| 2021-12-15 | $44.67 | $46.00 | $43.16 | $45.15 | $45.15 | 275,779 |
| 2021-12-14 | $45.35 | $46.03 | $43.35 | $44.48 | $44.48 | 210,919 |
| 2021-12-13 | $45.40 | $47.34 | $44.00 | $45.71 | $45.71 | 189,924 |
| 2021-12-10 | $47.22 | $48.40 | $45.21 | $45.59 | $45.59 | 130,201 |
| 2021-12-09 | $48.62 | $49.84 | $45.54 | $46.49 | $46.49 | 155,682 |
| 2021-12-08 | $49.91 | $50.93 | $48.13 | $49.35 | $49.35 | 228,212 |
| 2021-12-07 | $48.64 | $51.10 | $46.91 | $49.47 | $49.47 | 185,291 |
| 2021-12-06 | $44.61 | $48.07 | $43.42 | $47.72 | $47.72 | 166,691 |
| 2021-12-03 | $47.38 | $47.38 | $43.26 | $44.21 | $44.21 | 271,981 |
| 2021-12-02 | $45.19 | $47.23 | $43.93 | $47.02 | $47.02 | 113,517 |
| 2021-12-01 | $48.05 | $49.35 | $44.96 | $45.21 | $45.21 | 148,601 |
| 2021-11-30 | $46.12 | $48.20 | $45.69 | $47.70 | $47.70 | 176,341 |
| 2021-11-29 | $49.56 | $49.56 | $46.20 | $46.47 | $46.47 | 252,152 |
| 2021-11-26 | $50.96 | $51.45 | $47.58 | $48.68 | $48.68 | 116,226 |
| 2021-11-24 | $50.51 | $52.45 | $50.09 | $51.59 | $51.59 | 110,311 |
| 2021-11-23 | $50.78 | $51.50 | $48.69 | $51.14 | $51.14 | 133,496 |
| 2021-11-22 | $53.52 | $54.10 | $50.68 | $50.89 | $50.89 | 111,900 |
| 2021-11-19 | $53.17 | $54.55 | $52.90 | $53.10 | $53.10 | 116,989 |
| 2021-11-18 | $54.26 | $55.07 | $52.46 | $53.45 | $53.45 | 129,056 |
| 2021-11-17 | $55.46 | $56.11 | $53.12 | $53.25 | $53.25 | 128,320 |
| 2021-11-16 | $53.56 | $57.40 | $52.89 | $56.43 | $56.43 | 178,086 |
| 2021-11-15 | $63.10 | $63.10 | $54.87 | $55.32 | $55.32 | 269,242 |
| 2021-11-12 | $61.95 | $62.96 | $61.44 | $62.74 | $62.74 | 72,406 |
| 2021-11-11 | $61.41 | $63.39 | $60.14 | $62.21 | $62.21 | 57,391 |
| 2021-11-10 | $62.53 | $63.40 | $60.64 | $61.04 | $61.04 | 74,246 |
| 2021-11-09 | $62.77 | $62.77 | $59.97 | $62.38 | $62.38 | 108,944 |
| 2021-11-08 | $63.41 | $65.52 | $60.15 | $61.71 | $61.71 | 146,792 |
| 2021-11-05 | $65.03 | $68.75 | $61.95 | $63.25 | $63.25 | 246,007 |
| 2021-11-04 | $65.00 | $66.28 | $64.38 | $65.72 | $65.72 | 79,273 |
| 2021-11-03 | $62.80 | $65.00 | $60.62 | $64.76 | $64.76 | 184,144 |
| 2021-11-02 | $62.28 | $63.99 | $61.87 | $63.41 | $63.41 | 77,460 |
| 2021-11-01 | $57.28 | $63.13 | $57.28 | $62.89 | $62.89 | 197,749 |
| 2021-10-29 | $58.05 | $59.44 | $57.18 | $57.50 | $57.50 | 129,766 |
| 2021-10-28 | $57.24 | $58.89 | $57.24 | $58.63 | $58.63 | 97,249 |
| 2021-10-27 | $58.53 | $59.30 | $56.96 | $57.07 | $57.07 | 73,958 |
| 2021-10-26 | $58.25 | $59.96 | $55.99 | $58.83 | $58.83 | 100,886 |
| 2021-10-25 | $57.99 | $59.48 | $57.17 | $58.17 | $58.17 | 90,008 |
| 2021-10-22 | $57.91 | $58.61 | $56.37 | $58.09 | $58.09 | 74,512 |
| 2021-10-21 | $57.42 | $58.13 | $56.45 | $57.63 | $57.63 | 125,541 |
| 2021-10-20 | $54.29 | $57.86 | $53.38 | $57.16 | $57.16 | 147,666 |
| 2021-10-19 | $53.86 | $54.58 | $52.25 | $54.07 | $54.07 | 219,932 |
| 2021-10-18 | $58.16 | $59.50 | $53.02 | $53.44 | $53.44 | 187,991 |
| 2021-10-15 | $60.00 | $60.00 | $58.57 | $58.75 | $58.75 | 75,212 |
| 2021-10-14 | $60.00 | $60.33 | $58.59 | $59.60 | $59.60 | 144,882 |
| 2021-10-13 | $59.38 | $60.00 | $58.88 | $59.95 | $59.95 | 64,475 |
| 2021-10-12 | $58.48 | $59.86 | $58.00 | $58.93 | $58.93 | 80,977 |
| 2021-10-11 | $58.22 | $58.84 | $55.77 | $58.01 | $58.01 | 79,050 |
| 2021-10-08 | $56.56 | $57.97 | $55.39 | $57.76 | $57.76 | 86,803 |
| 2021-10-07 | $54.65 | $57.88 | $54.31 | $56.58 | $56.58 | 255,806 |
| 2021-10-06 | $53.38 | $54.99 | $52.76 | $53.93 | $53.93 | 122,951 |
| 2021-10-05 | $53.44 | $56.32 | $52.72 | $54.04 | $54.04 | 120,821 |
| 2021-10-04 | $53.42 | $54.53 | $52.12 | $52.94 | $52.94 | 173,958 |
| 2021-10-01 | $56.34 | $56.40 | $53.60 | $53.96 | $53.96 | 194,936 |
| 2021-09-30 | $59.21 | $59.99 | $56.51 | $56.64 | $56.64 | 313,463 |
| 2021-09-29 | $62.86 | $63.97 | $58.63 | $59.30 | $59.30 | 129,847 |
| 2021-09-28 | $63.66 | $64.35 | $61.39 | $61.40 | $61.40 | 111,530 |
| 2021-09-27 | $64.46 | $65.24 | $63.38 | $63.98 | $63.98 | 85,935 |
| 2021-09-24 | $64.39 | $65.22 | $63.36 | $64.41 | $64.41 | 138,531 |
| 2021-09-23 | $63.53 | $64.88 | $62.91 | $64.71 | $64.71 | 114,594 |
| 2021-09-22 | $63.61 | $63.96 | $60.53 | $63.06 | $63.06 | 71,127 |
| 2021-09-21 | $64.02 | $65.86 | $62.80 | $63.19 | $63.19 | 102,204 |
| 2021-09-20 | $66.83 | $67.30 | $61.85 | $63.89 | $63.89 | 175,691 |
| 2021-09-17 | $67.16 | $68.03 | $65.81 | $67.50 | $67.50 | 972,927 |
| 2021-09-16 | $64.29 | $67.34 | $64.29 | $66.79 | $66.79 | 141,527 |
| 2021-09-15 | $66.72 | $68.32 | $66.43 | $67.00 | $67.00 | 151,021 |
| 2021-09-14 | $65.49 | $67.00 | $65.44 | $66.86 | $66.86 | 163,615 |
| 2021-09-13 | $64.25 | $67.41 | $63.48 | $65.48 | $65.48 | 157,390 |
| 2021-09-10 | $60.81 | $65.73 | $59.21 | $64.04 | $64.04 | 181,969 |
| 2021-09-09 | $60.22 | $62.09 | $59.01 | $60.57 | $60.57 | 135,205 |
| 2021-09-08 | $64.50 | $64.50 | $60.36 | $60.48 | $60.48 | 131,122 |
| 2021-09-07 | $63.19 | $64.63 | $62.10 | $64.34 | $64.34 | 186,253 |
| 2021-09-03 | $64.66 | $64.66 | $62.62 | $62.89 | $62.89 | 89,497 |
| 2021-09-02 | $63.52 | $64.75 | $62.41 | $64.71 | $64.71 | 113,369 |
| 2021-09-01 | $64.16 | $64.16 | $62.42 | $63.27 | $63.27 | 136,568 |
| 2021-08-31 | $62.23 | $63.25 | $61.39 | $63.01 | $63.01 | 111,609 |
| 2021-08-30 | $62.87 | $64.58 | $61.60 | $61.84 | $61.84 | 110,495 |
| 2021-08-27 | $62.00 | $63.16 | $61.00 | $62.50 | $62.50 | 184,449 |
| 2021-08-26 | $62.50 | $63.37 | $61.32 | $62.01 | $62.01 | 170,037 |
| 2021-08-25 | $60.47 | $62.23 | $60.20 | $62.13 | $62.13 | 199,144 |
| 2021-08-24 | $60.13 | $61.56 | $56.90 | $60.84 | $60.84 | 81,824 |
| 2021-08-23 | $59.13 | $61.50 | $59.02 | $60.71 | $60.71 | 247,122 |
| 2021-08-20 | $56.16 | $57.82 | $55.11 | $57.24 | $57.24 | 117,671 |
| 2021-08-19 | $54.55 | $57.37 | $54.14 | $56.30 | $56.30 | 149,980 |
| 2021-08-18 | $56.79 | $58.18 | $55.00 | $55.16 | $55.16 | 153,251 |
| 2021-08-17 | $57.29 | $57.96 | $55.20 | $56.67 | $56.67 | 90,651 |
| 2021-08-16 | $59.99 | $60.80 | $57.29 | $57.79 | $57.79 | 175,125 |
| 2021-08-13 | $60.65 | $61.29 | $59.37 | $60.84 | $60.84 | 299,380 |
| 2021-08-12 | $59.78 | $61.12 | $59.37 | $60.22 | $60.22 | 171,325 |
| 2021-08-11 | $59.54 | $60.28 | $56.76 | $60.17 | $60.17 | 298,144 |
| 2021-08-10 | $59.00 | $60.00 | $57.85 | $59.65 | $59.65 | 137,599 |
| 2021-08-09 | $57.94 | $59.25 | $56.50 | $58.77 | $58.77 | 96,166 |
| 2021-08-06 | $56.46 | $58.40 | $56.05 | $57.94 | $57.94 | 149,617 |
| 2021-08-05 | $54.75 | $60.00 | $52.12 | $57.49 | $57.49 | 245,063 |
| 2021-08-04 | $52.79 | $55.98 | $51.00 | $55.08 | $55.08 | 491,578 |
| 2021-08-03 | $57.94 | $57.94 | $53.17 | $53.61 | $53.61 | 147,438 |
| 2021-08-02 | $57.41 | $59.40 | $57.02 | $57.99 | $57.99 | 260,686 |
| 2021-07-30 | $59.60 | $60.32 | $57.13 | $57.62 | $57.62 | 104,231 |
| 2021-07-29 | $60.10 | $61.21 | $59.27 | $59.60 | $59.60 | 104,219 |
| 2021-07-28 | $59.17 | $60.38 | $57.41 | $59.77 | $59.77 | 118,232 |
| 2021-07-27 | $60.89 | $62.22 | $57.27 | $58.51 | $58.51 | 97,729 |
| 2021-07-26 | $60.85 | $61.53 | $58.88 | $59.24 | $59.24 | 113,833 |
| 2021-07-23 | $60.60 | $61.00 | $59.39 | $60.29 | $60.29 | 56,126 |
| 2021-07-22 | $60.43 | $61.30 | $58.58 | $60.09 | $60.09 | 155,280 |
| 2021-07-21 | $60.58 | $61.49 | $58.25 | $60.77 | $60.77 | 90,982 |
| 2021-07-20 | $58.33 | $60.47 | $57.53 | $59.58 | $59.58 | 122,254 |
| 2021-07-19 | $56.64 | $59.50 | $56.58 | $58.00 | $58.00 | 127,748 |
| 2021-07-16 | $58.27 | $59.09 | $57.00 | $58.55 | $58.55 | 62,551 |
| 2021-07-15 | $57.15 | $57.95 | $56.32 | $57.63 | $57.63 | 67,582 |
| 2021-07-14 | $60.77 | $61.91 | $57.63 | $57.67 | $57.67 | 221,678 |
| 2021-07-13 | $61.00 | $61.60 | $58.90 | $60.34 | $60.34 | 90,219 |
| 2021-07-12 | $61.00 | $62.29 | $60.52 | $61.28 | $61.28 | 116,111 |
| 2021-07-09 | $58.29 | $61.51 | $57.59 | $61.28 | $61.28 | 209,878 |
| 2021-07-08 | $55.86 | $58.00 | $55.21 | $57.61 | $57.61 | 146,064 |
| 2021-07-07 | $57.97 | $60.00 | $55.61 | $56.88 | $56.88 | 270,843 |
| 2021-07-06 | $58.92 | $59.66 | $56.64 | $57.68 | $57.68 | 106,505 |
| 2021-07-02 | $58.17 | $59.98 | $58.01 | $59.24 | $59.24 | 91,652 |
| 2021-07-01 | $57.21 | $58.71 | $56.23 | $58.65 | $58.65 | 143,175 |
| 2021-06-30 | $57.61 | $60.00 | $56.30 | $57.39 | $57.39 | 251,835 |
| 2021-06-29 | $59.41 | $60.59 | $57.71 | $57.92 | $57.92 | 528,219 |
| 2021-06-28 | $58.52 | $61.21 | $58.50 | $59.76 | $59.76 | 111,512 |
| 2021-06-25 | $59.30 | $60.74 | $57.32 | $58.26 | $58.26 | 1,053,927 |
| 2021-06-24 | $60.50 | $60.84 | $58.80 | $59.57 | $59.57 | 165,427 |
| 2021-06-23 | $59.91 | $61.20 | $58.73 | $59.43 | $59.43 | 144,035 |
| 2021-06-22 | $62.27 | $63.32 | $57.78 | $60.37 | $60.37 | 221,856 |
| 2021-06-21 | $64.78 | $64.81 | $62.36 | $62.84 | $62.84 | 176,688 |
| 2021-06-18 | $63.81 | $65.00 | $61.42 | $64.28 | $64.28 | 983,489 |
| 2021-06-17 | $65.00 | $65.00 | $63.04 | $64.66 | $64.66 | 161,639 |
| 2021-06-16 | $62.78 | $65.07 | $62.78 | $64.79 | $64.79 | 215,874 |
| 2021-06-15 | $65.00 | $65.00 | $61.81 | $63.35 | $63.35 | 173,542 |
| 2021-06-14 | $63.21 | $65.02 | $62.96 | $64.99 | $64.99 | 257,227 |
| 2021-06-11 | $60.61 | $63.16 | $60.10 | $63.16 | $63.16 | 198,829 |
| 2021-06-10 | $59.50 | $60.62 | $58.15 | $60.09 | $60.09 | 215,660 |
| 2021-06-09 | $56.64 | $59.40 | $56.64 | $59.36 | $59.36 | 125,002 |
| 2021-06-08 | $55.96 | $57.01 | $54.37 | $56.87 | $56.87 | 97,573 |
| 2021-06-07 | $54.16 | $56.39 | $53.19 | $55.71 | $55.71 | 262,457 |
| 2021-06-04 | $54.15 | $55.99 | $53.11 | $53.48 | $53.48 | 136,935 |
| 2021-06-03 | $52.80 | $54.41 | $51.39 | $54.27 | $54.27 | 220,055 |
| 2021-06-02 | $49.56 | $55.49 | $49.05 | $52.63 | $52.63 | 680,565 |
| 2021-06-01 | $49.37 | $51.66 | $49.06 | $49.63 | $49.63 | 187,186 |
| 2021-05-28 | $50.62 | $51.14 | $47.88 | $49.36 | $49.36 | 401,057 |
| 2021-05-27 | $48.27 | $50.59 | $48.05 | $49.84 | $49.84 | 919,844 |
| 2021-05-26 | $47.15 | $48.32 | $46.09 | $47.10 | $47.10 | 323,251 |
| 2021-05-25 | $45.45 | $46.80 | $44.65 | $45.32 | $45.32 | 293,052 |
| 2021-05-24 | $45.51 | $47.33 | $44.87 | $45.13 | $45.13 | 231,822 |
| 2021-05-21 | $46.21 | $47.00 | $44.79 | $45.50 | $45.50 | 73,325 |
| 2021-05-20 | $45.80 | $46.36 | $45.35 | $45.50 | $45.50 | 96,090 |
| 2021-05-19 | $46.01 | $47.95 | $45.24 | $45.75 | $45.75 | 88,041 |
| 2021-05-18 | $46.49 | $48.88 | $46.01 | $47.13 | $47.13 | 117,917 |
| 2021-05-17 | $46.29 | $47.34 | $45.96 | $46.55 | $46.55 | 81,006 |
| 2021-05-14 | $48.89 | $49.39 | $46.49 | $46.83 | $46.83 | 86,045 |
| 2021-05-13 | $49.43 | $50.24 | $47.18 | $48.00 | $48.00 | 162,640 |
| 2021-05-12 | $46.17 | $49.72 | $46.17 | $49.25 | $49.25 | 173,542 |
| 2021-05-11 | $46.17 | $49.67 | $46.17 | $47.94 | $47.94 | 90,131 |
| 2021-05-10 | $47.63 | $49.89 | $46.84 | $47.93 | $47.93 | 169,400 |
| 2021-05-07 | $49.51 | $50.99 | $48.39 | $48.70 | $48.70 | 164,136 |
| 2021-05-06 | $47.64 | $49.83 | $45.64 | $49.51 | $49.51 | 201,650 |
| 2021-05-05 | $50.68 | $51.33 | $47.49 | $48.00 | $48.00 | 164,097 |
| 2021-05-04 | $52.19 | $52.86 | $49.62 | $51.31 | $51.31 | 293,565 |
| 2021-05-03 | $55.47 | $57.00 | $52.64 | $52.87 | $52.87 | 138,660 |
| 2021-04-30 | $53.64 | $55.80 | $53.64 | $55.40 | $55.40 | 122,760 |
| 2021-04-29 | $55.69 | $55.69 | $52.59 | $54.57 | $54.57 | 84,194 |
| 2021-04-28 | $54.91 | $56.27 | $53.00 | $55.94 | $55.94 | 39,313 |
| 2021-04-27 | $56.05 | $56.65 | $53.86 | $55.46 | $55.46 | 81,065 |
| 2021-04-26 | $55.26 | $57.80 | $54.57 | $56.51 | $56.51 | 54,917 |
| 2021-04-23 | $56.40 | $57.19 | $54.01 | $55.14 | $55.14 | 104,122 |
| 2021-04-22 | $57.33 | $60.00 | $55.18 | $56.44 | $56.44 | 141,234 |
| 2021-04-21 | $53.63 | $58.17 | $52.79 | $57.61 | $57.61 | 92,239 |
| 2021-04-20 | $54.09 | $55.67 | $53.49 | $54.26 | $54.26 | 109,045 |
| 2021-04-19 | $54.82 | $55.33 | $53.36 | $54.11 | $54.11 | 150,263 |
| 2021-04-16 | $55.89 | $56.62 | $52.70 | $55.08 | $55.08 | 78,913 |
| 2021-04-15 | $56.38 | $58.62 | $54.43 | $55.40 | $55.40 | 139,656 |
| 2021-04-14 | $57.27 | $59.67 | $55.17 | $55.98 | $55.98 | 153,709 |
| 2021-04-13 | $57.68 | $58.47 | $56.10 | $57.66 | $57.66 | 72,665 |
| 2021-04-12 | $59.41 | $59.41 | $56.14 | $57.73 | $57.73 | 157,242 |
| 2021-04-09 | $60.60 | $62.06 | $57.56 | $59.35 | $59.35 | 126,609 |
| 2021-04-08 | $60.60 | $61.32 | $59.97 | $61.13 | $61.13 | 163,457 |
| 2021-04-07 | $60.53 | $62.07 | $59.84 | $60.68 | $60.68 | 162,189 |
| 2021-04-06 | $61.55 | $62.48 | $60.16 | $61.00 | $61.00 | 225,147 |
| 2021-04-05 | $64.74 | $65.98 | $60.40 | $61.57 | $61.57 | 124,103 |
| 2021-04-01 | $62.95 | $66.80 | $62.50 | $64.98 | $64.98 | 141,158 |
| 2021-03-31 | $62.01 | $64.52 | $61.44 | $63.28 | $63.28 | 218,014 |
| 2021-03-30 | $58.15 | $63.55 | $57.63 | $62.00 | $62.00 | 202,639 |
| 2021-03-29 | $60.11 | $61.51 | $57.29 | $59.24 | $59.24 | 178,300 |
| 2021-03-26 | $60.02 | $62.03 | $58.38 | $61.16 | $61.16 | 131,018 |
| 2021-03-25 | $56.19 | $61.01 | $55.67 | $60.67 | $60.67 | 384,198 |
| 2021-03-24 | $62.65 | $63.40 | $56.70 | $58.52 | $58.52 | 352,644 |
| 2021-03-23 | $63.66 | $63.66 | $60.06 | $62.46 | $62.46 | 200,906 |
| 2021-03-22 | $65.00 | $65.75 | $62.99 | $64.65 | $64.65 | 82,721 |
| 2021-03-19 | $64.00 | $65.11 | $61.42 | $64.51 | $64.51 | 275,061 |
| 2021-03-18 | $63.03 | $65.34 | $61.95 | $64.26 | $64.26 | 232,585 |
| 2021-03-17 | $65.00 | $65.54 | $62.95 | $64.23 | $64.23 | 170,713 |
| 2021-03-16 | $68.38 | $68.38 | $61.84 | $64.51 | $64.51 | 340,347 |
| 2021-03-15 | $69.21 | $69.78 | $63.18 | $67.18 | $67.18 | 371,864 |
| 2021-03-12 | $68.94 | $69.42 | $66.62 | $69.09 | $69.09 | 58,604 |
| 2021-03-11 | $66.77 | $70.00 | $66.35 | $69.93 | $69.93 | 284,212 |
| 2021-03-10 | $66.00 | $68.85 | $65.14 | $65.94 | $65.94 | 301,033 |
| 2021-03-09 | $65.85 | $68.84 | $64.13 | $65.02 | $65.02 | 306,398 |
| 2021-03-08 | $70.05 | $71.09 | $62.71 | $62.94 | $62.94 | 347,469 |
| 2021-03-05 | $70.25 | $70.99 | $65.49 | $70.05 | $70.05 | 455,927 |
| 2021-03-04 | $67.94 | $75.95 | $65.20 | $69.09 | $69.09 | 718,082 |
| 2021-03-03 | $69.54 | $73.25 | $63.78 | $71.49 | $71.49 | 1,723,825 |
| 2021-03-02 | $74.50 | $79.77 | $65.87 | $71.06 | $71.06 | 1,570,948 |
| 2021-03-01 | $45.00 | $93.00 | $42.93 | $84.85 | $84.85 | 12,932,107 |
| 2021-02-26 | $33.29 | $36.30 | $32.56 | $36.16 | $36.16 | 237,494 |
| 2021-02-25 | $35.03 | $36.05 | $32.85 | $32.85 | $32.85 | 105,045 |
| 2021-02-24 | $33.67 | $35.42 | $33.63 | $34.88 | $34.88 | 35,366 |
| 2021-02-23 | $33.82 | $35.14 | $33.00 | $34.09 | $34.09 | 79,662 |
| 2021-02-22 | $35.73 | $36.01 | $34.13 | $34.43 | $34.43 | 78,625 |
| 2021-02-19 | $35.04 | $37.56 | $34.00 | $36.36 | $36.36 | 64,834 |
| 2021-02-18 | $35.80 | $36.15 | $34.24 | $34.91 | $34.91 | 114,430 |
| 2021-02-17 | $36.03 | $37.11 | $35.18 | $36.06 | $36.06 | 76,899 |
| 2021-02-16 | $37.09 | $37.88 | $35.83 | $36.00 | $36.00 | 75,412 |
| 2021-02-12 | $37.62 | $38.78 | $36.79 | $37.69 | $37.69 | 38,110 |
| 2021-02-11 | $37.56 | $38.76 | $37.12 | $38.21 | $38.21 | 41,826 |
| 2021-02-10 | $39.13 | $39.56 | $36.56 | $37.32 | $37.32 | 64,741 |
| 2021-02-09 | $39.99 | $41.00 | $39.17 | $39.30 | $39.30 | 63,564 |
| 2021-02-08 | $38.16 | $40.25 | $38.16 | $39.93 | $39.93 | 180,194 |
| 2021-02-05 | $39.08 | $39.08 | $37.13 | $37.98 | $37.98 | 88,530 |
| 2021-02-04 | $38.89 | $39.00 | $37.18 | $37.85 | $37.85 | 102,083 |
| 2021-02-03 | $37.41 | $38.90 | $37.38 | $38.57 | $38.57 | 313,226 |
| 2021-02-02 | $35.92 | $37.26 | $35.00 | $36.85 | $36.85 | 311,667 |
| 2021-02-01 | $33.67 | $34.97 | $32.84 | $34.81 | $34.81 | 111,839 |
| 2021-01-29 | $33.60 | $34.37 | $32.94 | $33.66 | $33.66 | 132,879 |
| 2021-01-28 | $32.47 | $34.30 | $32.40 | $33.60 | $33.60 | 122,148 |
| 2021-01-27 | $31.77 | $32.97 | $30.60 | $32.46 | $32.46 | 115,927 |
| 2021-01-26 | $31.56 | $33.22 | $31.52 | $32.37 | $32.37 | 100,448 |
| 2021-01-25 | $30.95 | $31.75 | $30.03 | $31.55 | $31.55 | 71,039 |
| 2021-01-22 | $29.53 | $31.30 | $29.52 | $31.19 | $31.19 | 132,951 |
| 2021-01-21 | $30.05 | $30.13 | $29.34 | $29.79 | $29.79 | 59,436 |
| 2021-01-20 | $30.10 | $30.66 | $29.60 | $29.93 | $29.93 | 156,699 |
| 2021-01-19 | $30.37 | $30.56 | $29.76 | $30.10 | $30.10 | 284,438 |
| 2021-01-15 | $30.30 | $31.10 | $30.00 | $30.19 | $30.19 | 255,373 |
| 2021-01-14 | $30.47 | $31.36 | $29.60 | $31.17 | $31.17 | 244,463 |
| 2021-01-13 | $29.67 | $30.31 | $29.42 | $30.16 | $30.16 | 80,204 |
| 2021-01-12 | $29.91 | $30.60 | $29.66 | $30.11 | $30.11 | 75,638 |
| 2021-01-11 | $30.54 | $31.00 | $29.37 | $29.77 | $29.77 | 186,244 |
| 2021-01-08 | $30.31 | $30.76 | $29.52 | $30.64 | $30.64 | 129,299 |
| 2021-01-07 | $30.23 | $30.56 | $29.30 | $29.97 | $29.97 | 184,464 |
| 2021-01-06 | $31.36 | $32.18 | $29.21 | $29.78 | $29.78 | 412,248 |
| 2021-01-05 | $32.29 | $34.17 | $30.58 | $30.76 | $30.76 | 150,489 |
| 2021-01-04 | $33.68 | $34.15 | $32.06 | $32.50 | $32.50 | 133,404 |
| 2020-12-31 | $33.24 | $34.53 | $33.24 | $33.55 | $33.55 | 62,142 |
| 2020-12-30 | $31.71 | $33.82 | $31.62 | $33.57 | $33.57 | 202,596 |
| 2020-12-29 | $32.41 | $33.21 | $31.28 | $31.40 | $31.40 | 127,548 |
| 2020-12-28 | $33.25 | $33.40 | $31.79 | $32.31 | $32.31 | 97,732 |
| 2020-12-24 | $33.31 | $33.50 | $32.10 | $33.02 | $33.02 | 32,488 |
| 2020-12-23 | $34.95 | $35.59 | $32.63 | $33.43 | $33.43 | 133,361 |
| 2020-12-22 | $34.39 | $35.29 | $34.39 | $34.55 | $34.55 | 68,839 |
| 2020-12-21 | $33.34 | $35.10 | $33.07 | $34.32 | $34.32 | 188,145 |
| 2020-12-18 | $33.90 | $34.71 | $33.11 | $34.06 | $34.06 | 224,077 |
| 2020-12-17 | $32.62 | $33.99 | $32.45 | $33.75 | $33.75 | 97,437 |
| 2020-12-16 | $35.57 | $36.65 | $32.00 | $32.27 | $32.27 | 282,901 |
| 2020-12-15 | $33.90 | $34.25 | $31.73 | $32.00 | $32.00 | 101,674 |
| 2020-12-14 | $32.96 | $34.94 | $31.03 | $33.61 | $33.61 | 57,599 |
| 2020-12-11 | $32.57 | $33.27 | $32.13 | $32.45 | $32.45 | 288,590 |
| 2020-12-10 | $33.37 | $33.38 | $32.25 | $32.98 | $32.98 | 55,781 |
| 2020-12-09 | $32.45 | $36.59 | $31.07 | $33.51 | $33.51 | 439,927 |
| 2020-12-08 | $31.15 | $32.40 | $30.56 | $31.98 | $31.98 | 103,082 |
| 2020-12-07 | $32.15 | $32.82 | $31.42 | $31.69 | $31.69 | 41,929 |
| 2020-12-04 | $30.53 | $31.86 | $30.53 | $31.74 | $31.74 | 40,247 |
| 2020-12-03 | $31.53 | $32.48 | $30.73 | $31.07 | $31.07 | 106,798 |
| 2020-12-02 | $32.39 | $32.78 | $30.56 | $31.19 | $31.19 | 104,791 |
| 2020-12-01 | $31.63 | $32.05 | $30.91 | $31.00 | $31.00 | 48,996 |
| 2020-11-30 | $32.50 | $33.25 | $30.83 | $31.37 | $31.37 | 163,352 |
| 2020-11-27 | $32.36 | $33.26 | $31.00 | $32.08 | $32.08 | 41,384 |
| 2020-11-25 | $31.69 | $34.48 | $31.52 | $32.57 | $32.57 | 107,622 |
| 2020-11-24 | $30.50 | $31.70 | $30.50 | $31.33 | $31.33 | 170,863 |
| 2020-11-23 | $29.90 | $31.91 | $29.43 | $30.84 | $30.84 | 105,854 |
| 2020-11-20 | $28.78 | $29.69 | $28.37 | $29.51 | $29.51 | 53,513 |
| 2020-11-19 | $28.16 | $29.34 | $27.12 | $29.17 | $29.17 | 43,596 |
| 2020-11-18 | $31.07 | $31.07 | $27.74 | $28.17 | $28.17 | 119,566 |
| 2020-11-17 | $29.99 | $30.36 | $29.69 | $29.90 | $29.90 | 72,347 |
| 2020-11-16 | $30.09 | $30.15 | $29.63 | $29.99 | $29.99 | 56,381 |
| 2020-11-13 | $29.99 | $30.14 | $28.31 | $29.71 | $29.71 | 75,960 |
| 2020-11-12 | $28.70 | $30.00 | $28.70 | $29.65 | $29.65 | 232,143 |
| 2020-11-11 | $27.96 | $29.95 | $27.84 | $29.87 | $29.87 | 100,873 |
| 2020-11-10 | $27.50 | $29.00 | $26.99 | $28.09 | $28.09 | 185,851 |
| 2020-11-09 | $27.50 | $28.00 | $26.72 | $27.39 | $27.39 | 100,176 |
| 2020-11-06 | $26.89 | $26.92 | $25.72 | $26.28 | $26.28 | 65,486 |
| 2020-11-05 | $26.51 | $27.20 | $26.16 | $26.92 | $26.92 | 54,743 |
| 2020-11-04 | $26.21 | $27.00 | $26.00 | $26.64 | $26.64 | 51,754 |
| 2020-11-03 | $26.12 | $26.47 | $25.12 | $26.19 | $26.19 | 90,115 |
| 2020-11-02 | $27.00 | $27.00 | $24.94 | $25.66 | $25.66 | 99,103 |
| 2020-10-30 | $25.85 | $26.91 | $25.75 | $26.91 | $26.91 | 42,346 |
| 2020-10-29 | $26.03 | $26.60 | $25.50 | $25.97 | $25.97 | 81,080 |
| 2020-10-28 | $26.02 | $26.74 | $25.31 | $26.32 | $26.32 | 47,499 |
| 2020-10-27 | $27.22 | $27.30 | $26.71 | $26.82 | $26.82 | 14,663 |
| 2020-10-26 | $29.31 | $29.72 | $27.18 | $27.22 | $27.22 | 49,484 |
| 2020-10-23 | $27.32 | $28.74 | $26.63 | $28.66 | $28.66 | 41,434 |
| 2020-10-22 | $26.45 | $27.26 | $25.95 | $26.89 | $26.89 | 66,248 |
| 2020-10-21 | $26.27 | $27.22 | $26.00 | $26.18 | $26.18 | 71,744 |
| 2020-10-20 | $27.09 | $27.32 | $25.96 | $26.25 | $26.25 | 58,908 |
| 2020-10-19 | $27.50 | $28.23 | $26.15 | $26.70 | $26.70 | 65,103 |
| 2020-10-16 | $26.39 | $27.64 | $26.00 | $27.50 | $27.50 | 45,667 |
| 2020-10-15 | $27.16 | $27.38 | $25.80 | $26.59 | $26.59 | 59,552 |
| 2020-10-14 | $27.35 | $27.85 | $26.99 | $27.45 | $27.45 | 75,025 |
| 2020-10-13 | $27.26 | $27.66 | $27.03 | $27.35 | $27.35 | 65,417 |
| 2020-10-12 | $26.87 | $27.48 | $26.70 | $27.30 | $27.30 | 83,318 |
| 2020-10-09 | $27.00 | $27.00 | $26.24 | $26.90 | $26.90 | 19,933 |
| 2020-10-08 | $26.83 | $27.00 | $25.89 | $26.97 | $26.97 | 21,397 |
| 2020-10-07 | $26.06 | $27.00 | $25.35 | $26.72 | $26.72 | 62,490 |
| 2020-10-06 | $26.93 | $26.93 | $25.79 | $25.81 | $25.81 | 30,396 |
| 2020-10-05 | $25.98 | $27.00 | $25.98 | $26.70 | $26.70 | 23,433 |
| 2020-10-02 | $26.87 | $27.54 | $25.43 | $25.78 | $25.78 | 22,084 |
| 2020-10-01 | $27.65 | $28.25 | $27.04 | $27.66 | $27.66 | 37,084 |
| 2020-09-30 | $27.45 | $28.07 | $26.85 | $27.34 | $27.34 | 33,319 |
| 2020-09-29 | $26.77 | $27.73 | $26.74 | $27.35 | $27.35 | 60,947 |
| 2020-09-28 | $26.89 | $27.35 | $26.74 | $26.90 | $26.90 | 22,091 |
| 2020-09-25 | $24.92 | $27.33 | $24.92 | $26.75 | $26.75 | 63,679 |
| 2020-09-24 | $24.85 | $26.41 | $24.52 | $25.06 | $25.06 | 51,663 |
| 2020-09-23 | $26.94 | $27.38 | $24.54 | $24.95 | $24.95 | 87,293 |
| 2020-09-22 | $27.16 | $27.16 | $25.72 | $26.71 | $26.71 | 59,650 |
| 2020-09-21 | $28.24 | $28.27 | $26.62 | $26.98 | $26.98 | 63,371 |
| 2020-09-18 | $29.54 | $29.54 | $28.60 | $28.88 | $28.88 | 182,831 |
| 2020-09-17 | $28.29 | $29.71 | $28.29 | $28.86 | $28.86 | 73,154 |
| 2020-09-16 | $27.24 | $29.00 | $26.94 | $28.37 | $28.37 | 79,141 |
| 2020-09-15 | $27.65 | $27.68 | $26.16 | $26.91 | $26.91 | 24,738 |
| 2020-09-14 | $25.91 | $27.67 | $25.91 | $27.36 | $27.36 | 50,788 |
| 2020-09-11 | $26.13 | $26.13 | $25.38 | $25.40 | $25.40 | 37,397 |
| 2020-09-10 | $26.87 | $27.11 | $25.53 | $25.68 | $25.68 | 26,488 |
| 2020-09-09 | $26.23 | $27.82 | $25.97 | $26.34 | $26.34 | 53,213 |
| 2020-09-08 | $26.11 | $26.95 | $25.21 | $26.11 | $26.11 | 52,176 |
| 2020-09-04 | $26.57 | $27.04 | $25.54 | $26.33 | $26.33 | 25,371 |
| 2020-09-03 | $26.41 | $26.71 | $25.13 | $26.49 | $26.49 | 39,679 |
| 2020-09-02 | $26.86 | $26.86 | $25.93 | $26.53 | $26.53 | 41,130 |
| 2020-09-01 | $26.29 | $27.36 | $26.01 | $27.17 | $27.17 | 23,030 |
| 2020-08-31 | $26.66 | $27.10 | $25.93 | $26.50 | $26.50 | 34,528 |
| 2020-08-28 | $25.55 | $27.23 | $24.97 | $26.93 | $26.93 | 156,440 |
| 2020-08-27 | $25.79 | $25.79 | $25.19 | $25.43 | $25.43 | 24,447 |
| 2020-08-26 | $26.77 | $26.77 | $25.66 | $25.78 | $25.78 | 20,313 |
| 2020-08-25 | $26.57 | $27.09 | $25.53 | $26.78 | $26.78 | 70,371 |
| 2020-08-24 | $26.89 | $26.89 | $25.85 | $26.37 | $26.37 | 18,019 |
| 2020-08-21 | $27.17 | $27.17 | $26.10 | $26.49 | $26.49 | 26,153 |
| 2020-08-20 | $26.87 | $27.49 | $26.87 | $27.32 | $27.32 | 35,230 |
| 2020-08-19 | $26.03 | $27.92 | $26.03 | $27.26 | $27.26 | 41,358 |
| 2020-08-18 | $26.56 | $27.10 | $25.92 | $26.95 | $26.95 | 25,089 |
| 2020-08-17 | $25.97 | $27.00 | $25.63 | $26.62 | $26.62 | 31,129 |
| 2020-08-14 | $30.30 | $31.00 | $25.00 | $26.06 | $26.06 | 86,602 |
| 2020-08-13 | $27.98 | $30.53 | $24.77 | $30.11 | $30.11 | 112,833 |
| 2020-08-12 | $28.25 | $28.79 | $25.68 | $27.98 | $27.98 | 247,917 |
| 2020-08-11 | $28.88 | $29.29 | $27.52 | $27.68 | $27.68 | 39,093 |
| 2020-08-10 | $25.89 | $28.69 | $25.89 | $27.81 | $27.81 | 68,379 |
| 2020-08-07 | $24.61 | $25.91 | $24.61 | $25.39 | $25.39 | 22,712 |
| 2020-08-06 | $24.54 | $25.47 | $24.04 | $24.47 | $24.47 | 23,666 |
| 2020-08-05 | $23.50 | $24.60 | $22.98 | $24.36 | $24.36 | 68,821 |
| 2020-08-04 | $23.40 | $24.02 | $22.69 | $23.00 | $23.00 | 57,084 |
| 2020-08-03 | $22.80 | $23.91 | $22.77 | $23.60 | $23.60 | 24,268 |
| 2020-07-31 | $24.51 | $25.15 | $22.10 | $22.51 | $22.51 | 91,855 |
| 2020-07-30 | $26.23 | $26.57 | $24.31 | $24.65 | $24.65 | 35,775 |
| 2020-07-29 | $26.03 | $27.44 | $25.90 | $26.75 | $26.75 | 28,808 |
| 2020-07-28 | $26.81 | $28.18 | $25.45 | $26.13 | $26.13 | 102,586 |
| 2020-07-27 | $24.82 | $27.11 | $24.82 | $27.02 | $27.02 | 43,853 |
| 2020-07-24 | $25.25 | $25.25 | $23.85 | $24.83 | $24.83 | 33,539 |
| 2020-07-23 | $26.64 | $27.80 | $25.02 | $25.44 | $25.44 | 26,832 |
| 2020-07-22 | $26.51 | $27.24 | $26.40 | $26.83 | $26.83 | 27,180 |
| 2020-07-21 | $26.92 | $27.49 | $26.53 | $26.77 | $26.77 | 58,839 |
| 2020-07-20 | $25.40 | $27.38 | $25.40 | $26.62 | $26.62 | 91,477 |
| 2020-07-17 | $25.37 | $26.41 | $24.97 | $25.37 | $25.37 | 44,900 |
| 2020-07-16 | $25.13 | $25.74 | $24.06 | $25.28 | $25.28 | 45,400 |
| 2020-07-15 | $25.42 | $26.09 | $24.31 | $25.67 | $25.67 | 50,700 |
| 2020-07-14 | $24.44 | $25.40 | $22.00 | $24.74 | $24.74 | 40,300 |
| 2020-07-13 | $26.09 | $26.09 | $24.40 | $24.49 | $24.49 | 34,000 |
| 2020-07-10 | $25.48 | $26.14 | $24.95 | $25.67 | $25.67 | 114,900 |
| 2020-07-09 | $25.09 | $26.41 | $24.67 | $25.53 | $25.53 | 59,900 |
| 2020-07-08 | $25.16 | $26.00 | $24.38 | $25.00 | $25.00 | 43,300 |
| 2020-07-07 | $25.56 | $27.07 | $25.23 | $25.31 | $25.31 | 50,500 |
| 2020-07-06 | $26.48 | $26.48 | $25.43 | $25.79 | $25.79 | 49,400 |
| 2020-07-02 | $26.61 | $26.89 | $25.83 | $25.98 | $25.98 | 62,200 |
| 2020-07-01 | $27.13 | $27.56 | $25.89 | $26.07 | $26.07 | 66,300 |
| 2020-06-30 | $26.59 | $27.24 | $26.17 | $27.05 | $27.05 | 78,000 |
| 2020-06-29 | $25.53 | $27.63 | $24.72 | $26.90 | $26.90 | 107,600 |
| 2020-06-26 | $26.73 | $27.56 | $24.54 | $25.54 | $25.54 | 629,849 |
| 2020-06-25 | $27.23 | $28.17 | $26.48 | $27.20 | $27.20 | 100,560 |
| 2020-06-24 | $27.35 | $27.82 | $26.85 | $26.87 | $26.87 | 115,085 |
| 2020-06-23 | $28.97 | $29.97 | $26.76 | $27.50 | $27.50 | 346,490 |
| 2020-06-22 | $27.54 | $30.54 | $27.27 | $29.57 | $29.57 | 176,712 |
| 2020-06-19 | $23.00 | $28.25 | $22.83 | $27.13 | $27.13 | 340,021 |
| 2020-06-18 | $23.01 | $23.96 | $21.88 | $22.96 | $22.96 | 140,571 |
| 2020-06-17 | $22.39 | $24.10 | $22.39 | $23.19 | $23.19 | 224,580 |
| 2020-06-16 | $22.66 | $22.66 | $21.81 | $22.16 | $22.16 | 96,120 |
| 2020-06-15 | $21.51 | $22.40 | $21.49 | $22.15 | $22.15 | 110,366 |
| 2020-06-12 | $22.50 | $22.85 | $21.03 | $22.49 | $22.49 | 70,570 |
| 2020-06-11 | $22.10 | $22.95 | $21.72 | $22.08 | $22.08 | 89,187 |
| 2020-06-10 | $24.16 | $24.57 | $22.53 | $23.03 | $23.03 | 83,277 |
| 2020-06-09 | $22.48 | $25.00 | $22.48 | $24.35 | $24.35 | 76,286 |
| 2020-06-08 | $22.00 | $23.66 | $21.89 | $23.02 | $23.02 | 149,135 |
| 2020-06-05 | $24.20 | $24.20 | $21.57 | $21.93 | $21.93 | 65,492 |
| 2020-06-04 | $23.43 | $24.01 | $22.54 | $23.23 | $23.23 | 54,331 |
| 2020-06-03 | $21.26 | $23.99 | $20.85 | $23.88 | $23.88 | 75,498 |
| 2020-06-02 | $20.34 | $21.36 | $19.14 | $20.75 | $20.75 | 60,448 |
| 2020-06-01 | $20.40 | $20.98 | $19.56 | $20.01 | $20.01 | 51,617 |
| 2020-05-29 | $20.87 | $20.94 | $19.36 | $20.78 | $20.78 | 61,154 |
| 2020-05-28 | $23.20 | $23.23 | $21.03 | $21.08 | $21.08 | 70,973 |
| 2020-05-27 | $22.56 | $23.41 | $20.57 | $22.78 | $22.78 | 43,473 |
| 2020-05-26 | $21.76 | $23.74 | $21.07 | $22.29 | $22.29 | 60,218 |
| 2020-05-22 | $19.89 | $20.96 | $19.89 | $20.91 | $20.91 | 40,854 |
| 2020-05-21 | $19.74 | $20.33 | $19.44 | $19.65 | $19.65 | 42,295 |
| 2020-05-20 | $18.45 | $19.92 | $17.21 | $19.50 | $19.50 | 55,727 |
| 2020-05-19 | $18.03 | $18.95 | $18.00 | $18.40 | $18.40 | 37,341 |
| 2020-05-18 | $16.25 | $18.43 | $16.01 | $17.81 | $17.81 | 57,629 |
| 2020-05-15 | $15.25 | $16.15 | $15.01 | $15.64 | $15.64 | 42,122 |
| 2020-05-14 | $14.98 | $15.81 | $14.50 | $15.30 | $15.30 | 26,622 |
| 2020-05-13 | $15.03 | $16.38 | $15.00 | $15.45 | $15.45 | 35,296 |
| 2020-05-12 | $15.61 | $16.25 | $14.94 | $15.17 | $15.17 | 30,550 |
| 2020-05-11 | $15.25 | $15.93 | $14.57 | $15.61 | $15.61 | 62,526 |
| 2020-05-08 | $15.55 | $16.02 | $15.30 | $15.54 | $15.54 | 26,698 |
| 2020-05-07 | $14.53 | $16.20 | $13.87 | $15.12 | $15.12 | 81,486 |
| 2020-05-06 | $14.88 | $14.88 | $14.03 | $14.20 | $14.20 | 23,309 |
| 2020-05-05 | $13.72 | $14.97 | $13.72 | $14.59 | $14.59 | 28,394 |
| 2020-05-04 | $12.70 | $13.43 | $12.25 | $13.33 | $13.33 | 43,067 |
| 2020-05-01 | $13.01 | $14.34 | $12.50 | $12.99 | $12.99 | 44,499 |
| 2020-04-30 | $14.59 | $14.88 | $13.47 | $13.61 | $13.61 | 36,772 |
| 2020-04-29 | $14.20 | $15.72 | $14.10 | $15.10 | $15.10 | 45,154 |
| 2020-04-28 | $14.65 | $14.65 | $13.42 | $13.75 | $13.75 | 27,584 |
| 2020-04-27 | $15.06 | $15.27 | $14.46 | $14.52 | $14.52 | 30,527 |
| 2020-04-24 | $14.72 | $15.40 | $14.42 | $14.96 | $14.96 | 38,512 |
| 2020-04-23 | $14.91 | $17.30 | $14.27 | $14.73 | $14.73 | 31,022 |
| 2020-04-22 | $14.85 | $15.67 | $14.50 | $14.99 | $14.99 | 10,966 |
| 2020-04-21 | $14.75 | $15.49 | $13.65 | $15.18 | $15.18 | 32,638 |
| 2020-04-20 | $14.62 | $15.77 | $13.95 | $15.22 | $15.22 | 42,497 |
| 2020-04-17 | $13.35 | $15.12 | $12.91 | $15.06 | $15.06 | 49,275 |
| 2020-04-16 | $13.26 | $13.57 | $12.09 | $12.65 | $12.65 | 55,218 |
| 2020-04-15 | $13.86 | $14.41 | $12.64 | $13.26 | $13.26 | 57,562 |
| 2020-04-14 | $14.78 | $14.88 | $13.71 | $14.06 | $14.06 | 92,102 |
| 2020-04-13 | $15.22 | $15.36 | $13.93 | $14.35 | $14.35 | 24,545 |
| 2020-04-09 | $13.98 | $15.41 | $13.65 | $15.41 | $15.41 | 32,735 |
| 2020-04-08 | $13.17 | $13.77 | $12.58 | $13.70 | $13.70 | 49,977 |
| 2020-04-07 | $15.32 | $15.77 | $12.62 | $13.13 | $13.13 | 38,588 |
| 2020-04-06 | $13.92 | $15.50 | $13.92 | $15.00 | $15.00 | 46,417 |
| 2020-04-03 | $13.90 | $14.02 | $12.48 | $13.61 | $13.61 | 56,506 |
| 2020-04-02 | $13.27 | $14.21 | $12.90 | $14.21 | $14.21 | 25,009 |
| 2020-04-01 | $14.38 | $14.59 | $13.13 | $13.61 | $13.61 | 41,757 |
| 2020-03-31 | $14.37 | $15.43 | $13.51 | $14.68 | $14.68 | 48,620 |
| 2020-03-30 | $14.12 | $15.44 | $13.57 | $14.62 | $14.62 | 111,337 |
| 2020-03-27 | $13.01 | $14.45 | $12.78 | $14.01 | $14.01 | 62,523 |
| 2020-03-26 | $13.13 | $13.68 | $12.81 | $13.48 | $13.48 | 109,604 |
| 2020-03-25 | $13.22 | $13.84 | $12.57 | $13.04 | $13.04 | 89,754 |
| 2020-03-24 | $12.73 | $13.65 | $12.73 | $13.30 | $13.30 | 89,616 |
| 2020-03-23 | $13.78 | $14.49 | $11.09 | $12.00 | $12.00 | 109,633 |
| 2020-03-20 | $14.11 | $15.25 | $12.99 | $13.42 | $13.42 | 934,298 |
| 2020-03-19 | $12.78 | $14.47 | $12.22 | $13.60 | $13.60 | 78,299 |
| 2020-03-18 | $11.13 | $13.57 | $10.10 | $12.41 | $12.41 | 104,028 |
| 2020-03-17 | $11.00 | $13.17 | $9.90 | $13.00 | $13.00 | 176,424 |
| 2020-03-16 | $11.44 | $12.35 | $10.32 | $10.84 | $10.84 | 139,334 |
| 2020-03-13 | $12.63 | $12.83 | $11.01 | $12.77 | $12.77 | 71,433 |
| 2020-03-12 | $13.62 | $14.83 | $11.97 | $12.16 | $12.16 | 48,260 |
| 2020-03-11 | $14.93 | $15.31 | $14.15 | $14.41 | $14.41 | 83,431 |
| 2020-03-10 | $14.33 | $16.13 | $14.33 | $15.41 | $15.41 | 114,336 |
| 2020-03-09 | $11.70 | $15.15 | $11.70 | $14.97 | $14.97 | 76,772 |
| 2020-03-06 | $17.13 | $17.63 | $16.67 | $17.18 | $17.18 | 92,826 |
| 2020-03-05 | $17.51 | $18.06 | $15.76 | $17.78 | $17.78 | 143,434 |
| 2020-03-04 | $15.82 | $18.28 | $15.27 | $17.95 | $17.95 | 355,247 |
| 2020-03-03 | $15.75 | $15.99 | $15.10 | $15.64 | $15.64 | 67,454 |
| 2020-03-02 | $15.69 | $16.21 | $15.04 | $15.90 | $15.90 | 70,231 |
| 2020-02-28 | $14.65 | $16.23 | $14.65 | $15.80 | $15.80 | 126,076 |
| 2020-02-27 | $15.09 | $15.84 | $14.07 | $15.39 | $15.39 | 85,930 |
| 2020-02-26 | $15.05 | $15.88 | $14.92 | $15.67 | $15.67 | 78,463 |
| 2020-02-25 | $15.69 | $16.54 | $14.64 | $15.09 | $15.09 | 42,219 |
| 2020-02-24 | $16.14 | $16.59 | $14.54 | $15.75 | $15.75 | 74,505 |
| 2020-02-21 | $17.30 | $17.84 | $15.92 | $16.54 | $16.54 | 82,792 |
| 2020-02-20 | $14.00 | $17.26 | $14.00 | $17.03 | $17.03 | 244,431 |
| 2020-02-19 | $15.36 | $15.86 | $13.86 | $13.95 | $13.95 | 157,612 |
| 2020-02-18 | $15.90 | $17.50 | $14.96 | $15.42 | $15.42 | 80,026 |
| 2020-02-14 | $17.11 | $17.60 | $15.52 | $15.52 | $15.52 | 167,008 |
| 2020-02-13 | $17.15 | $18.30 | $16.98 | $17.20 | $17.20 | 79,179 |
| 2020-02-12 | $17.83 | $18.49 | $16.35 | $17.50 | $17.50 | 387,974 |
| 2020-02-11 | $19.79 | $20.12 | $19.20 | $19.69 | $19.69 | 129,841 |
| 2020-02-10 | $19.36 | $19.90 | $19.29 | $19.90 | $19.90 | 33,832 |
| 2020-02-07 | $19.85 | $20.78 | $17.62 | $19.34 | $19.34 | 1,181,082 |
| 2020-02-06 | $19.76 | $20.32 | $19.66 | $20.15 | $20.15 | 48,280 |
| 2020-02-05 | $19.99 | $20.20 | $19.45 | $19.84 | $19.84 | 75,927 |
| 2020-02-04 | $20.11 | $20.51 | $19.85 | $20.00 | $20.00 | 65,960 |
| 2020-02-03 | $20.03 | $20.95 | $19.27 | $19.92 | $19.92 | 98,006 |
| 2020-01-31 | $19.76 | $20.46 | $19.09 | $20.10 | $20.10 | 100,565 |
| 2020-01-30 | $20.61 | $21.22 | $19.90 | $19.95 | $19.95 | 124,556 |
| 2020-01-29 | $20.76 | $21.45 | $20.57 | $20.85 | $20.85 | 162,860 |
| 2020-01-28 | $19.36 | $22.69 | $19.35 | $20.76 | $20.76 | 148,328 |
| 2020-01-27 | $18.66 | $20.15 | $18.15 | $19.36 | $19.36 | 138,237 |
| 2020-01-24 | $18.66 | $19.52 | $18.54 | $18.96 | $18.96 | 65,175 |
| 2020-01-23 | $19.13 | $19.55 | $17.90 | $18.86 | $18.86 | 63,507 |
| 2020-01-22 | $19.83 | $20.05 | $18.96 | $19.43 | $19.43 | 78,368 |
| 2020-01-21 | $19.51 | $20.50 | $18.51 | $19.87 | $19.87 | 73,396 |
| 2020-01-17 | $20.28 | $20.86 | $19.07 | $19.69 | $19.69 | 71,009 |
| 2020-01-16 | $19.88 | $20.50 | $19.80 | $20.14 | $20.14 | 72,767 |
| 2020-01-15 | $19.09 | $20.99 | $19.06 | $20.00 | $20.00 | 71,514 |
| 2020-01-14 | $18.17 | $19.56 | $18.17 | $19.00 | $19.00 | 80,688 |
| 2020-01-13 | $17.46 | $18.70 | $17.46 | $18.63 | $18.63 | 83,351 |
| 2020-01-10 | $18.21 | $18.63 | $17.74 | $18.13 | $18.13 | 52,896 |
| 2020-01-09 | $17.56 | $18.24 | $17.42 | $18.06 | $18.06 | 30,083 |
| 2020-01-08 | $16.90 | $17.71 | $16.55 | $17.53 | $17.53 | 42,550 |
| 2020-01-07 | $16.75 | $17.13 | $16.60 | $17.12 | $17.12 | 10,245 |
| 2020-01-06 | $16.70 | $17.75 | $16.70 | $16.94 | $16.94 | 20,726 |
| 2020-01-03 | $16.26 | $17.23 | $16.25 | $16.70 | $16.70 | 21,878 |
| 2020-01-02 | $17.16 | $17.16 | $16.45 | $17.06 | $17.06 | 15,542 |
| 2019-12-31 | $17.49 | $17.82 | $16.65 | $17.16 | $17.16 | 53,361 |
| 2019-12-30 | $18.22 | $18.72 | $17.11 | $17.67 | $17.67 | 90,594 |
| 2019-12-27 | $19.47 | $20.03 | $17.59 | $18.67 | $18.67 | 83,608 |
| 2019-12-26 | $18.09 | $20.00 | $18.09 | $19.50 | $19.50 | 135,761 |
| 2019-12-24 | $16.86 | $19.21 | $16.86 | $19.20 | $19.20 | 25,850 |
| 2019-12-23 | $16.16 | $17.03 | $15.97 | $16.79 | $16.79 | 40,924 |
| 2019-12-20 | $15.03 | $16.50 | $15.03 | $16.00 | $16.00 | 35,541 |
| 2019-12-19 | $14.70 | $15.16 | $14.56 | $15.03 | $15.03 | 18,810 |
| 2019-12-18 | $14.19 | $15.20 | $14.19 | $14.72 | $14.72 | 54,033 |
| 2019-12-17 | $14.52 | $15.50 | $13.89 | $14.00 | $14.00 | 47,617 |
| 2019-12-16 | $15.32 | $15.70 | $14.21 | $14.62 | $14.62 | 62,232 |
| 2019-12-13 | $15.55 | $15.70 | $14.72 | $15.31 | $15.31 | 42,775 |
| 2019-12-12 | $16.21 | $16.58 | $14.93 | $15.49 | $15.49 | 81,881 |
| 2019-12-11 | $16.35 | $16.65 | $16.00 | $16.39 | $16.39 | 75,978 |
| 2019-12-10 | $16.25 | $16.64 | $15.94 | $16.42 | $16.42 | 55,066 |
| 2019-12-09 | $16.44 | $16.68 | $16.10 | $16.32 | $16.32 | 58,778 |
| 2019-12-06 | $15.77 | $16.69 | $15.76 | $16.41 | $16.41 | 65,365 |
| 2019-12-05 | $14.28 | $15.90 | $14.28 | $15.72 | $15.72 | 47,095 |
| 2019-12-04 | $15.10 | $15.37 | $13.97 | $14.47 | $14.47 | 58,185 |
| 2019-12-03 | $15.57 | $15.74 | $14.75 | $15.02 | $15.02 | 54,515 |
| 2019-12-02 | $16.00 | $16.54 | $15.04 | $15.58 | $15.58 | 64,339 |
| 2019-11-29 | $16.41 | $16.64 | $15.57 | $15.88 | $15.88 | 49,381 |
| 2019-11-27 | $15.56 | $16.49 | $15.56 | $16.22 | $16.22 | 57,976 |
| 2019-11-26 | $15.96 | $16.67 | $15.35 | $15.85 | $15.85 | 99,875 |
| 2019-11-25 | $16.79 | $17.38 | $15.66 | $16.00 | $16.00 | 50,035 |
| 2019-11-22 | $18.34 | $18.56 | $16.47 | $16.78 | $16.78 | 65,065 |
| 2019-11-21 | $18.97 | $19.50 | $18.14 | $18.44 | $18.44 | 84,439 |
| 2019-11-20 | $17.54 | $19.48 | $17.50 | $19.01 | $19.01 | 67,298 |
| 2019-11-19 | $14.89 | $17.67 | $14.89 | $17.50 | $17.50 | 69,845 |
| 2019-11-18 | $15.48 | $15.70 | $15.00 | $15.10 | $15.10 | 72,649 |
| 2019-11-15 | $16.04 | $16.42 | $15.16 | $15.29 | $15.29 | 63,240 |
| 2019-11-14 | $14.90 | $16.12 | $14.18 | $15.93 | $15.93 | 47,663 |
| 2019-11-13 | $15.40 | $15.40 | $14.63 | $15.01 | $15.01 | 80,519 |
| 2019-11-12 | $14.85 | $15.51 | $14.40 | $15.02 | $15.02 | 59,124 |
| 2019-11-11 | $14.62 | $15.75 | $14.60 | $15.37 | $15.37 | 41,184 |
| 2019-11-08 | $15.43 | $15.55 | $15.00 | $15.07 | $15.07 | 42,778 |
| 2019-11-07 | $14.39 | $15.63 | $14.29 | $15.44 | $15.44 | 42,128 |
| 2019-11-06 | $12.03 | $15.32 | $12.03 | $14.12 | $14.12 | 61,932 |
| 2019-11-05 | $15.83 | $15.83 | $14.60 | $15.01 | $15.01 | 66,102 |
| 2019-11-04 | $15.35 | $16.00 | $15.05 | $15.71 | $15.71 | 53,219 |
| 2019-11-01 | $14.14 | $16.26 | $13.88 | $15.33 | $15.33 | 62,975 |
| 2019-10-31 | $14.40 | $14.79 | $13.77 | $14.00 | $14.00 | 56,060 |
| 2019-10-30 | $14.48 | $14.99 | $13.93 | $14.54 | $14.54 | 34,702 |
| 2019-10-29 | $14.30 | $15.25 | $13.86 | $14.76 | $14.76 | 62,698 |
| 2019-10-28 | $14.10 | $15.20 | $13.50 | $14.99 | $14.99 | 38,676 |
| 2019-10-25 | $13.32 | $14.56 | $13.11 | $14.41 | $14.41 | 29,661 |
| 2019-10-24 | $13.37 | $14.19 | $13.07 | $13.88 | $13.88 | 37,606 |
| 2019-10-23 | $13.48 | $13.72 | $13.13 | $13.29 | $13.29 | 21,695 |
| 2019-10-22 | $13.50 | $13.99 | $13.01 | $13.68 | $13.68 | 38,344 |
| 2019-10-21 | $13.31 | $13.95 | $13.00 | $13.20 | $13.20 | 32,043 |
| 2019-10-18 | $14.01 | $14.32 | $13.01 | $13.31 | $13.31 | 21,569 |
| 2019-10-17 | $14.90 | $15.04 | $14.02 | $14.43 | $14.43 | 39,784 |
| 2019-10-16 | $15.17 | $17.14 | $13.27 | $14.94 | $14.94 | 95,532 |
| 2019-10-15 | $13.07 | $15.35 | $12.60 | $15.12 | $15.12 | 63,965 |
| 2019-10-14 | $13.48 | $14.08 | $12.52 | $13.02 | $13.02 | 42,684 |
| 2019-10-11 | $14.77 | $15.44 | $13.32 | $13.63 | $13.63 | 222,694 |
| 2019-10-10 | $14.95 | $15.08 | $14.30 | $14.68 | $14.68 | 118,685 |
| 2019-10-09 | $14.47 | $17.32 | $14.47 | $15.03 | $15.03 | 35,467 |
| 2019-10-08 | $14.45 | $15.49 | $14.12 | $14.80 | $14.80 | 50,049 |
| 2019-10-07 | $15.55 | $16.27 | $14.95 | $15.13 | $15.13 | 80,214 |
| 2019-10-04 | $16.89 | $17.50 | $15.50 | $15.80 | $15.80 | 56,553 |
| 2019-10-03 | $17.40 | $17.60 | $16.53 | $16.83 | $16.83 | 30,040 |
| 2019-10-02 | $18.09 | $18.74 | $17.25 | $17.46 | $17.46 | 72,136 |
| 2019-10-01 | $17.82 | $19.00 | $17.31 | $18.40 | $18.40 | 74,796 |
| 2019-09-30 | $17.81 | $18.87 | $17.22 | $18.11 | $18.11 | 128,213 |
| 2019-09-27 | $18.50 | $19.28 | $17.52 | $17.90 | $17.90 | 116,768 |
| 2019-09-26 | $18.44 | $19.60 | $18.23 | $18.70 | $18.70 | 63,739 |
| 2019-09-25 | $19.26 | $20.18 | $18.47 | $18.73 | $18.73 | 119,491 |
| 2019-09-24 | $20.34 | $20.70 | $18.82 | $19.59 | $19.59 | 132,128 |
| 2019-09-23 | $18.29 | $21.00 | $17.77 | $20.85 | $20.85 | 114,563 |
| 2019-09-20 | $17.70 | $19.49 | $16.82 | $17.77 | $17.77 | 779,441 |
| 2019-09-19 | $18.00 | $18.35 | $17.33 | $17.46 | $17.46 | 46,434 |
| 2019-09-18 | $17.90 | $19.45 | $17.00 | $17.58 | $17.58 | 99,381 |
| 2019-09-17 | $18.74 | $19.58 | $18.16 | $18.18 | $18.18 | 95,062 |
| 2019-09-16 | $21.24 | $21.24 | $18.33 | $19.05 | $19.05 | 139,558 |
| 2019-09-13 | $20.80 | $22.44 | $19.60 | $21.48 | $21.48 | 57,425 |
| 2019-09-12 | $20.31 | $21.34 | $19.91 | $20.90 | $20.90 | 47,010 |
| 2019-09-11 | $20.70 | $21.45 | $19.08 | $20.49 | $20.49 | 66,696 |
| 2019-09-10 | $21.31 | $21.31 | $19.21 | $20.97 | $20.97 | 60,666 |
| 2019-09-09 | $21.27 | $22.76 | $19.83 | $20.94 | $20.94 | 69,544 |
| 2019-09-06 | $19.96 | $22.38 | $19.96 | $21.53 | $21.53 | 46,674 |
| 2019-09-05 | $18.59 | $20.95 | $18.24 | $20.15 | $20.15 | 31,077 |
| 2019-09-04 | $18.28 | $19.27 | $17.55 | $19.03 | $19.03 | 68,118 |
| 2019-09-03 | $18.65 | $19.23 | $17.59 | $17.99 | $17.99 | 90,525 |
| 2019-08-30 | $19.38 | $19.38 | $18.13 | $18.50 | $18.50 | 16,207 |
| 2019-08-29 | $19.01 | $20.00 | $17.84 | $18.55 | $18.55 | 70,876 |
| 2019-08-28 | $18.98 | $20.18 | $18.70 | $19.00 | $19.00 | 33,907 |
| 2019-08-27 | $20.02 | $20.24 | $18.91 | $19.62 | $19.62 | 30,779 |
| 2019-08-26 | $20.92 | $20.92 | $19.15 | $20.02 | $20.02 | 155,245 |
| 2019-08-23 | $21.66 | $22.62 | $21.01 | $21.01 | $21.01 | 17,255 |
| 2019-08-22 | $22.77 | $23.97 | $21.03 | $22.04 | $22.04 | 77,373 |
| 2019-08-21 | $22.47 | $24.18 | $21.82 | $22.93 | $22.93 | 49,020 |
| 2019-08-20 | $22.18 | $23.40 | $20.10 | $22.53 | $22.53 | 60,596 |
| 2019-08-19 | $21.27 | $22.76 | $20.90 | $22.05 | $22.05 | 49,550 |
| 2019-08-16 | $20.92 | $23.00 | $20.50 | $21.38 | $21.38 | 77,384 |
| 2019-08-15 | $20.66 | $23.38 | $20.66 | $21.10 | $21.10 | 48,214 |
| 2019-08-14 | $23.42 | $23.65 | $18.51 | $22.38 | $22.38 | 143,033 |
| 2019-08-13 | $25.70 | $26.77 | $23.10 | $23.99 | $23.99 | 77,718 |
| 2019-08-12 | $28.30 | $28.73 | $25.55 | $26.08 | $26.08 | 31,382 |
| 2019-08-09 | $26.78 | $29.09 | $25.68 | $28.30 | $28.30 | 98,927 |
| 2019-08-08 | $29.10 | $33.50 | $25.11 | $27.19 | $27.19 | 113,954 |
| 2019-08-07 | $23.48 | $31.41 | $22.73 | $29.05 | $29.05 | 90,427 |
| 2019-08-06 | $22.21 | $23.80 | $22.13 | $23.49 | $23.49 | 40,668 |
| 2019-08-05 | $23.07 | $24.15 | $21.99 | $22.15 | $22.15 | 31,570 |
| 2019-08-02 | $22.62 | $24.88 | $22.62 | $23.75 | $23.75 | 67,151 |
| 2019-08-01 | $22.18 | $24.72 | $22.18 | $22.80 | $22.80 | 21,174 |
| 2019-07-31 | $20.85 | $23.31 | $20.54 | $22.58 | $22.58 | 20,465 |
| 2019-07-30 | $20.61 | $21.77 | $19.80 | $21.11 | $21.11 | 13,748 |
| 2019-07-29 | $20.20 | $21.00 | $18.60 | $20.38 | $20.38 | 74,567 |
| 2019-07-26 | $19.84 | $20.34 | $19.00 | $20.25 | $20.25 | 23,656 |
| 2019-07-25 | $20.58 | $21.22 | $19.13 | $19.74 | $19.74 | 96,468 |
| 2019-07-24 | $21.05 | $21.05 | $20.07 | $20.71 | $20.71 | 37,217 |
| 2019-07-23 | $19.81 | $20.93 | $19.81 | $20.47 | $20.47 | 72,428 |
| 2019-07-22 | $19.05 | $20.77 | $19.05 | $19.63 | $19.63 | 83,738 |
| 2019-07-19 | $18.97 | $20.50 | $18.00 | $18.90 | $18.90 | 70,100 |
| 2019-07-18 | $19.31 | $20.76 | $18.13 | $19.22 | $19.22 | 77,389 |
| 2019-07-17 | $20.35 | $21.55 | $19.30 | $19.66 | $19.66 | 70,402 |
| 2019-07-16 | $20.38 | $21.68 | $20.10 | $20.70 | $20.70 | 31,182 |
| 2019-07-15 | $18.81 | $21.50 | $18.81 | $20.80 | $20.80 | 104,054 |
| 2019-07-12 | $19.41 | $20.80 | $18.97 | $19.73 | $19.73 | 34,612 |
| 2019-07-11 | $18.65 | $19.31 | $17.24 | $19.27 | $19.27 | 35,243 |
| 2019-07-10 | $19.80 | $21.88 | $18.13 | $18.65 | $18.65 | 116,094 |
| 2019-07-09 | $20.92 | $22.90 | $18.70 | $19.98 | $19.98 | 117,763 |
| 2019-07-08 | $23.77 | $25.19 | $21.12 | $21.21 | $21.21 | 198,885 |
| 2019-07-05 | $22.96 | $25.19 | $22.95 | $23.86 | $23.86 | 71,749 |
| 2019-07-03 | $22.69 | $24.00 | $20.26 | $22.99 | $22.99 | 125,288 |
| 2019-07-02 | $23.53 | $25.15 | $21.79 | $22.67 | $22.67 | 222,496 |
| 2019-07-01 | $19.87 | $24.50 | $18.57 | $23.23 | $23.23 | 119,808 |
| 2019-06-28 | $17.89 | $21.00 | $15.72 | $19.82 | $19.82 | 233,419 |
| 2019-06-27 | $18.00 | $21.00 | $17.53 | $18.00 | $18.00 | 1,051,289 |
Morphic Holding Inc (MORF) News Headlines
Recent Morphic Holding Inc (MORF) News
Similar Companies to Morphic Holding Inc (MORF) 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 |