Vaxcyte Inc (PCVX) Exchange: NASDAQ
Data as of May 2, 2025
$31.20 ($3.16) 11.27%
Vaxcyte Inc - Daily Information
Click for more stock information on Vaxcyte Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.97 |
| Previous Close | $31.20 |
| High | $31.31 |
| Low | $27.80 |
| Adjusted Open | $27.97 |
| Previous Adjusted Close | $31.20 |
| Adjusted High | $31.31 |
| Adjusted Low | $27.80 |
About Vaxcyte Inc (PCVX)
Vaxcyte Inc
Invest in Vaxcyte Inc (PCVX)
Historical Stock Data for Vaxcyte Inc (PCVX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $27.97 | $31.31 | $27.80 | $31.20 | $31.20 | 4,052,681 |
| 2025-04-10 | $29.39 | $30.48 | $27.66 | $28.04 | $28.04 | 2,873,670 |
| 2025-04-09 | $30.11 | $32.45 | $27.80 | $30.80 | $30.80 | 5,476,626 |
| 2025-04-08 | $33.05 | $33.75 | $28.46 | $30.20 | $30.20 | 5,746,401 |
| 2025-04-07 | $30.58 | $34.11 | $30.50 | $32.51 | $32.51 | 4,172,525 |
| 2025-04-04 | $30.17 | $33.25 | $29.57 | $31.60 | $31.60 | 5,690,353 |
| 2025-04-03 | $32.64 | $33.05 | $30.01 | $30.56 | $30.56 | 4,274,326 |
| 2025-04-02 | $32.01 | $33.80 | $30.50 | $33.69 | $33.69 | 5,144,065 |
| 2025-04-01 | $37.12 | $37.92 | $31.79 | $32.23 | $32.23 | 8,890,452 |
| 2025-03-31 | $33.07 | $37.94 | $30.12 | $37.76 | $37.76 | 13,988,711 |
| 2025-03-28 | $70.84 | $71.22 | $68.38 | $69.46 | $69.46 | 660,934 |
| 2025-03-27 | $69.21 | $71.53 | $68.36 | $70.77 | $70.77 | 899,353 |
| 2025-03-26 | $71.53 | $72.66 | $68.39 | $68.56 | $68.56 | 1,168,202 |
| 2025-03-25 | $73.76 | $73.76 | $71.13 | $71.90 | $71.90 | 727,092 |
| 2025-03-24 | $75.21 | $75.33 | $72.90 | $73.82 | $73.82 | 730,481 |
| 2025-03-21 | $73.66 | $76.61 | $72.78 | $74.66 | $74.66 | 1,778,118 |
| 2025-03-20 | $75.47 | $76.48 | $73.81 | $74.46 | $74.46 | 841,474 |
| 2025-03-19 | $74.94 | $76.38 | $73.92 | $76.14 | $76.14 | 996,535 |
| 2025-03-18 | $75.04 | $75.04 | $73.32 | $74.72 | $74.72 | 838,547 |
| 2025-03-17 | $74.01 | $75.92 | $73.50 | $75.23 | $75.23 | 750,646 |
| 2025-03-14 | $73.91 | $75.04 | $72.89 | $74.37 | $74.37 | 835,118 |
| 2025-03-13 | $73.07 | $76.51 | $71.69 | $73.02 | $73.02 | 947,041 |
| 2025-03-12 | $70.00 | $75.00 | $70.00 | $73.24 | $73.24 | 1,346,109 |
| 2025-03-11 | $68.46 | $70.25 | $67.23 | $69.85 | $69.85 | 973,200 |
| 2025-03-10 | $70.06 | $72.60 | $68.34 | $68.89 | $68.89 | 1,144,975 |
| 2025-03-07 | $74.06 | $75.08 | $71.12 | $71.18 | $71.18 | 1,355,596 |
| 2025-03-06 | $72.63 | $76.38 | $71.09 | $74.81 | $74.81 | 1,492,118 |
| 2025-03-05 | $70.64 | $74.10 | $69.75 | $73.89 | $73.89 | 1,988,436 |
| 2025-03-04 | $71.29 | $72.37 | $69.38 | $70.24 | $70.24 | 1,386,495 |
| 2025-03-03 | $73.17 | $74.48 | $71.63 | $72.10 | $72.10 | 1,193,590 |
| 2025-02-28 | $74.22 | $75.26 | $70.11 | $73.02 | $73.02 | 2,530,601 |
| 2025-02-27 | $77.87 | $78.75 | $73.88 | $74.22 | $74.22 | 1,827,485 |
| 2025-02-26 | $82.92 | $83.33 | $78.39 | $78.65 | $78.65 | 1,152,520 |
| 2025-02-25 | $82.77 | $82.77 | $79.25 | $79.35 | $79.35 | 1,337,770 |
| 2025-02-24 | $79.78 | $82.51 | $78.58 | $81.68 | $81.68 | 1,349,305 |
| 2025-02-21 | $83.77 | $84.01 | $79.51 | $79.74 | $79.74 | 1,238,141 |
| 2025-02-20 | $83.42 | $84.10 | $82.10 | $82.47 | $82.47 | 819,160 |
| 2025-02-19 | $82.16 | $83.71 | $82.03 | $83.36 | $83.36 | 724,129 |
| 2025-02-18 | $83.54 | $85.22 | $82.39 | $82.47 | $82.47 | 775,543 |
| 2025-02-14 | $84.95 | $85.57 | $82.41 | $84.00 | $84.00 | 879,198 |
| 2025-02-13 | $86.19 | $86.45 | $83.50 | $83.84 | $83.84 | 699,600 |
| 2025-02-12 | $85.00 | $86.68 | $84.25 | $85.42 | $85.42 | 646,362 |
| 2025-02-11 | $84.53 | $85.50 | $83.47 | $85.13 | $85.13 | 775,582 |
| 2025-02-10 | $87.42 | $87.42 | $85.34 | $85.94 | $85.94 | 740,756 |
| 2025-02-07 | $89.15 | $90.47 | $87.17 | $87.42 | $87.42 | 681,571 |
| 2025-02-06 | $89.09 | $91.02 | $87.87 | $89.02 | $89.02 | 772,223 |
| 2025-02-05 | $87.53 | $91.77 | $87.12 | $89.34 | $89.34 | 1,115,570 |
| 2025-02-04 | $84.11 | $89.01 | $83.59 | $86.52 | $86.52 | 1,752,872 |
| 2025-02-03 | $88.20 | $88.20 | $84.75 | $84.81 | $84.81 | 803,609 |
| 2025-01-31 | $91.44 | $91.86 | $88.21 | $88.32 | $88.32 | 865,288 |
| 2025-01-30 | $89.16 | $92.59 | $88.00 | $91.95 | $91.95 | 1,063,900 |
| 2025-01-29 | $91.69 | $92.15 | $88.64 | $88.67 | $88.67 | 777,203 |
| 2025-01-28 | $91.27 | $93.77 | $90.79 | $92.13 | $92.13 | 1,168,300 |
| 2025-01-27 | $90.01 | $93.00 | $88.59 | $90.91 | $90.91 | 1,232,749 |
| 2025-01-24 | $89.61 | $92.06 | $88.92 | $89.64 | $89.64 | 698,019 |
| 2025-01-23 | $85.62 | $90.73 | $83.96 | $89.98 | $89.98 | 1,169,429 |
| 2025-01-22 | $87.12 | $88.95 | $86.28 | $86.64 | $86.64 | 1,666,651 |
| 2025-01-21 | $86.06 | $88.54 | $85.24 | $88.17 | $88.17 | 1,953,594 |
| 2025-01-17 | $88.95 | $90.06 | $85.28 | $85.30 | $85.30 | 1,612,118 |
| 2025-01-16 | $89.22 | $89.22 | $85.31 | $87.83 | $87.83 | 2,253,710 |
| 2025-01-15 | $80.32 | $89.65 | $80.30 | $89.29 | $89.29 | 2,341,720 |
| 2025-01-14 | $81.46 | $81.58 | $77.52 | $78.14 | $78.14 | 1,106,183 |
| 2025-01-13 | $80.21 | $81.70 | $78.92 | $81.17 | $81.17 | 889,818 |
| 2025-01-10 | $80.00 | $81.50 | $79.22 | $81.08 | $81.08 | 1,022,649 |
| 2025-01-08 | $86.16 | $86.43 | $80.83 | $81.06 | $81.06 | 1,267,120 |
| 2025-01-07 | $86.30 | $88.27 | $85.03 | $87.29 | $87.29 | 941,694 |
| 2025-01-06 | $84.23 | $86.74 | $83.85 | $85.99 | $85.99 | 879,025 |
| 2025-01-03 | $82.49 | $85.97 | $82.49 | $84.86 | $84.86 | 786,150 |
| 2025-01-02 | $82.64 | $84.80 | $82.19 | $83.30 | $83.30 | 756,277 |
| 2024-12-31 | $82.58 | $83.36 | $80.15 | $81.86 | $81.86 | 1,059,292 |
| 2024-12-30 | $80.53 | $82.21 | $80.10 | $81.99 | $81.99 | 667,231 |
| 2024-12-27 | $84.99 | $85.36 | $80.30 | $80.97 | $80.97 | 1,083,826 |
| 2024-12-26 | $85.59 | $86.36 | $84.53 | $85.78 | $85.78 | 387,317 |
| 2024-12-24 | $87.05 | $87.05 | $84.77 | $85.91 | $85.91 | 223,440 |
| 2024-12-23 | $86.22 | $87.88 | $85.51 | $87.08 | $87.08 | 1,051,736 |
| 2024-12-20 | $86.45 | $88.90 | $86.26 | $86.53 | $86.53 | 3,886,005 |
| 2024-12-19 | $85.75 | $87.15 | $84.46 | $86.21 | $86.21 | 1,337,153 |
| 2024-12-18 | $89.83 | $91.09 | $85.05 | $85.75 | $85.75 | 1,418,565 |
| 2024-12-17 | $89.49 | $92.94 | $89.49 | $89.86 | $89.86 | 1,054,133 |
| 2024-12-16 | $87.64 | $90.91 | $87.18 | $89.49 | $89.49 | 1,325,318 |
| 2024-12-13 | $87.52 | $89.65 | $86.80 | $87.72 | $87.72 | 977,015 |
| 2024-12-12 | $90.61 | $90.91 | $87.43 | $87.87 | $87.87 | 879,067 |
| 2024-12-11 | $90.84 | $92.29 | $90.22 | $91.05 | $91.05 | 528,112 |
| 2024-12-10 | $92.55 | $93.78 | $90.00 | $90.43 | $90.43 | 951,993 |
| 2024-12-09 | $93.68 | $94.60 | $91.39 | $92.06 | $92.06 | 563,237 |
| 2024-12-06 | $90.22 | $93.98 | $90.00 | $93.31 | $93.31 | 876,650 |
| 2024-12-05 | $92.75 | $93.23 | $89.33 | $90.04 | $90.04 | 1,154,291 |
| 2024-12-04 | $90.02 | $93.49 | $89.58 | $93.04 | $93.04 | 760,678 |
| 2024-12-03 | $91.09 | $93.38 | $90.17 | $90.37 | $90.37 | 869,767 |
| 2024-12-02 | $94.01 | $94.76 | $91.36 | $91.60 | $91.60 | 985,342 |
| 2024-11-29 | $93.89 | $94.38 | $91.97 | $94.34 | $94.34 | 809,063 |
| 2024-11-27 | $91.88 | $94.05 | $90.73 | $93.98 | $93.98 | 785,268 |
| 2024-11-26 | $91.49 | $92.61 | $90.70 | $91.45 | $91.45 | 906,049 |
| 2024-11-25 | $89.27 | $92.15 | $89.06 | $91.70 | $91.70 | 1,758,630 |
| 2024-11-22 | $88.41 | $91.32 | $87.94 | $88.54 | $88.54 | 1,614,295 |
| 2024-11-21 | $85.78 | $92.87 | $85.33 | $88.39 | $88.39 | 1,981,453 |
| 2024-11-20 | $86.86 | $88.07 | $85.18 | $85.96 | $85.96 | 1,716,937 |
| 2024-11-19 | $86.00 | $88.17 | $85.20 | $87.08 | $87.08 | 1,154,300 |
| 2024-11-18 | $86.50 | $87.32 | $84.52 | $86.49 | $86.49 | 2,008,212 |
| 2024-11-15 | $91.86 | $92.00 | $85.10 | $86.83 | $86.83 | 4,629,278 |
| 2024-11-14 | $96.55 | $98.17 | $92.01 | $92.68 | $92.68 | 4,309,952 |
| 2024-11-13 | $100.26 | $100.68 | $94.00 | $96.63 | $96.63 | 2,853,328 |
| 2024-11-12 | $102.06 | $103.30 | $98.68 | $99.38 | $99.38 | 1,550,434 |
| 2024-11-11 | $106.67 | $107.22 | $102.83 | $103.64 | $103.64 | 875,327 |
| 2024-11-08 | $103.21 | $107.31 | $103.17 | $106.67 | $106.67 | 1,002,887 |
| 2024-11-07 | $104.08 | $106.98 | $101.87 | $102.70 | $102.70 | 1,300,299 |
| 2024-11-06 | $114.58 | $116.00 | $102.01 | $104.07 | $104.07 | 2,681,383 |
| 2024-11-05 | $105.18 | $108.40 | $104.06 | $107.56 | $107.56 | 718,628 |
| 2024-11-04 | $105.73 | $108.06 | $103.72 | $106.49 | $106.49 | 549,997 |
| 2024-11-01 | $106.76 | $109.30 | $105.65 | $107.29 | $107.29 | 543,656 |
| 2024-10-31 | $105.30 | $108.72 | $104.36 | $106.35 | $106.35 | 788,494 |
| 2024-10-30 | $104.14 | $107.67 | $103.07 | $106.11 | $106.11 | 822,468 |
| 2024-10-29 | $112.35 | $112.91 | $102.84 | $105.56 | $105.56 | 1,777,951 |
| 2024-10-28 | $114.40 | $115.56 | $112.69 | $112.80 | $112.80 | 480,626 |
| 2024-10-25 | $113.00 | $114.50 | $112.19 | $112.94 | $112.94 | 455,068 |
| 2024-10-24 | $112.45 | $114.02 | $111.16 | $112.32 | $112.32 | 474,825 |
| 2024-10-23 | $111.82 | $113.02 | $111.16 | $112.14 | $112.14 | 355,856 |
| 2024-10-22 | $114.57 | $115.54 | $111.88 | $112.66 | $112.66 | 894,763 |
| 2024-10-21 | $114.25 | $115.97 | $114.25 | $115.45 | $115.45 | 480,911 |
| 2024-10-18 | $115.88 | $116.53 | $114.78 | $115.50 | $115.50 | 835,250 |
| 2024-10-17 | $117.91 | $118.54 | $115.45 | $115.61 | $115.61 | 598,653 |
| 2024-10-16 | $116.02 | $118.62 | $115.08 | $117.93 | $117.93 | 481,518 |
| 2024-10-15 | $113.15 | $116.58 | $112.85 | $115.49 | $115.49 | 896,300 |
| 2024-10-14 | $114.85 | $115.10 | $112.67 | $113.11 | $113.11 | 490,873 |
| 2024-10-11 | $111.60 | $114.61 | $111.16 | $114.42 | $114.42 | 561,811 |
| 2024-10-10 | $110.77 | $111.71 | $109.68 | $111.60 | $111.60 | 533,654 |
| 2024-10-09 | $111.48 | $112.03 | $109.73 | $111.87 | $111.87 | 491,425 |
| 2024-10-08 | $109.50 | $112.05 | $109.49 | $111.75 | $111.75 | 757,792 |
| 2024-10-07 | $111.12 | $111.68 | $107.01 | $108.46 | $108.46 | 849,128 |
| 2024-10-04 | $111.00 | $112.84 | $110.77 | $111.29 | $111.29 | 502,858 |
| 2024-10-03 | $113.80 | $114.15 | $111.00 | $111.08 | $111.08 | 784,554 |
| 2024-10-02 | $114.34 | $116.01 | $112.92 | $114.25 | $114.25 | 639,166 |
| 2024-10-01 | $114.55 | $115.78 | $112.74 | $115.54 | $115.54 | 836,329 |
| 2024-09-30 | $112.69 | $115.19 | $112.50 | $114.27 | $114.27 | 824,437 |
| 2024-09-27 | $112.34 | $114.29 | $111.64 | $113.14 | $113.14 | 590,018 |
| 2024-09-26 | $113.94 | $114.87 | $111.35 | $111.44 | $111.44 | 669,178 |
| 2024-09-25 | $116.69 | $117.04 | $113.36 | $113.46 | $113.46 | 758,041 |
| 2024-09-24 | $111.78 | $115.78 | $110.47 | $115.65 | $115.65 | 898,379 |
| 2024-09-23 | $115.69 | $115.98 | $111.94 | $112.11 | $112.11 | 657,963 |
| 2024-09-20 | $117.81 | $118.56 | $114.70 | $115.18 | $115.18 | 1,822,312 |
| 2024-09-19 | $118.91 | $121.06 | $116.95 | $117.12 | $117.12 | 1,008,077 |
| 2024-09-18 | $116.75 | $118.70 | $114.90 | $116.54 | $116.54 | 629,234 |
| 2024-09-17 | $113.93 | $117.97 | $113.56 | $116.75 | $116.75 | 917,452 |
| 2024-09-16 | $115.90 | $117.00 | $113.92 | $114.24 | $114.24 | 619,646 |
| 2024-09-13 | $114.80 | $117.39 | $113.58 | $116.00 | $116.00 | 883,379 |
| 2024-09-12 | $113.92 | $115.61 | $112.55 | $114.13 | $114.13 | 867,129 |
| 2024-09-11 | $115.35 | $117.38 | $113.13 | $113.55 | $113.55 | 823,684 |
| 2024-09-10 | $116.50 | $119.50 | $113.77 | $116.23 | $116.23 | 1,152,725 |
| 2024-09-09 | $112.19 | $116.40 | $111.18 | $115.28 | $115.28 | 3,328,795 |
| 2024-09-06 | $111.51 | $115.44 | $110.48 | $111.58 | $111.58 | 2,346,199 |
| 2024-09-05 | $113.28 | $113.64 | $109.73 | $112.10 | $112.10 | 5,156,130 |
| 2024-09-04 | $113.05 | $118.26 | $108.01 | $109.15 | $109.15 | 2,363,808 |
| 2024-09-03 | $107.67 | $119.27 | $107.62 | $110.15 | $110.15 | 7,470,839 |
| 2024-08-30 | $79.58 | $80.81 | $78.36 | $80.76 | $80.76 | 427,578 |
| 2024-08-29 | $79.14 | $80.14 | $78.22 | $79.28 | $79.28 | 342,143 |
| 2024-08-28 | $78.57 | $78.69 | $77.21 | $78.43 | $78.43 | 312,545 |
| 2024-08-27 | $79.36 | $79.36 | $78.36 | $78.78 | $78.78 | 209,377 |
| 2024-08-26 | $79.85 | $80.15 | $77.53 | $79.48 | $79.48 | 297,652 |
| 2024-08-23 | $78.89 | $80.14 | $77.98 | $79.35 | $79.35 | 434,154 |
| 2024-08-22 | $80.21 | $80.61 | $77.81 | $78.14 | $78.14 | 214,908 |
| 2024-08-21 | $79.43 | $80.50 | $78.95 | $79.82 | $79.82 | 304,261 |
| 2024-08-20 | $78.70 | $79.68 | $78.02 | $79.01 | $79.01 | 501,371 |
| 2024-08-19 | $78.91 | $79.73 | $77.72 | $79.03 | $79.03 | 492,616 |
| 2024-08-16 | $78.29 | $79.20 | $77.55 | $78.90 | $78.90 | 294,446 |
| 2024-08-15 | $79.45 | $79.68 | $77.79 | $78.44 | $78.44 | 391,901 |
| 2024-08-14 | $77.28 | $77.56 | $76.32 | $76.95 | $76.95 | 326,519 |
| 2024-08-13 | $78.47 | $79.30 | $76.40 | $77.22 | $77.22 | 475,989 |
| 2024-08-12 | $78.33 | $79.64 | $77.50 | $78.10 | $78.10 | 605,534 |
| 2024-08-09 | $73.68 | $78.13 | $73.64 | $77.89 | $77.89 | 769,663 |
| 2024-08-08 | $71.12 | $73.68 | $70.87 | $73.64 | $73.64 | 694,931 |
| 2024-08-07 | $73.78 | $74.83 | $70.45 | $70.52 | $70.52 | 612,658 |
| 2024-08-06 | $72.85 | $76.04 | $72.51 | $73.93 | $73.93 | 599,546 |
| 2024-08-05 | $72.28 | $74.52 | $71.45 | $72.74 | $72.74 | 962,677 |
| 2024-08-02 | $76.25 | $77.40 | $74.64 | $75.67 | $75.67 | 1,015,363 |
| 2024-08-01 | $78.80 | $79.73 | $78.08 | $78.59 | $78.59 | 627,647 |
| 2024-07-31 | $80.23 | $80.59 | $77.61 | $78.89 | $78.89 | 1,152,181 |
| 2024-07-30 | $83.21 | $83.81 | $79.73 | $79.90 | $79.90 | 801,289 |
| 2024-07-29 | $84.03 | $85.47 | $82.41 | $82.88 | $82.88 | 495,499 |
| 2024-07-26 | $84.39 | $85.14 | $83.17 | $84.05 | $84.05 | 584,978 |
| 2024-07-25 | $85.60 | $87.71 | $83.37 | $83.65 | $83.65 | 578,476 |
| 2024-07-24 | $83.77 | $86.14 | $83.77 | $85.16 | $85.16 | 719,337 |
| 2024-07-23 | $83.60 | $84.98 | $83.17 | $83.95 | $83.95 | 461,649 |
| 2024-07-22 | $82.37 | $84.37 | $81.81 | $84.05 | $84.05 | 895,155 |
| 2024-07-19 | $80.42 | $82.44 | $79.37 | $81.63 | $81.63 | 836,669 |
| 2024-07-18 | $81.68 | $83.98 | $79.16 | $79.56 | $79.56 | 808,417 |
| 2024-07-17 | $82.10 | $83.00 | $78.59 | $81.37 | $81.37 | 1,083,791 |
| 2024-07-16 | $85.00 | $85.61 | $82.92 | $83.24 | $83.24 | 1,173,291 |
| 2024-07-15 | $82.93 | $84.47 | $82.22 | $84.17 | $84.17 | 1,084,710 |
| 2024-07-12 | $83.12 | $83.51 | $81.99 | $82.39 | $82.39 | 954,473 |
| 2024-07-11 | $82.65 | $83.36 | $81.00 | $81.96 | $81.96 | 901,200 |
| 2024-07-10 | $81.30 | $81.58 | $80.37 | $80.98 | $80.98 | 645,182 |
| 2024-07-09 | $79.32 | $81.65 | $79.17 | $80.93 | $80.93 | 882,080 |
| 2024-07-08 | $78.92 | $80.34 | $78.47 | $79.35 | $79.35 | 710,131 |
| 2024-07-05 | $76.41 | $78.17 | $75.65 | $77.79 | $77.79 | 373,244 |
| 2024-07-03 | $75.97 | $76.85 | $75.50 | $76.26 | $76.26 | 204,276 |
| 2024-07-02 | $76.80 | $77.16 | $75.27 | $76.06 | $76.06 | 508,403 |
| 2024-07-01 | $75.43 | $77.45 | $75.21 | $76.94 | $76.94 | 964,345 |
| 2024-06-28 | $78.83 | $79.78 | $74.23 | $75.51 | $75.51 | 2,763,135 |
| 2024-06-27 | $75.18 | $79.48 | $74.32 | $78.77 | $78.77 | 1,918,519 |
| 2024-06-26 | $74.05 | $75.34 | $73.00 | $75.05 | $75.05 | 937,470 |
| 2024-06-25 | $75.35 | $76.67 | $74.40 | $74.50 | $74.50 | 584,311 |
| 2024-06-24 | $75.36 | $76.92 | $74.44 | $75.78 | $75.78 | 1,895,227 |
| 2024-06-21 | $73.37 | $75.06 | $71.94 | $74.94 | $74.94 | 1,572,161 |
| 2024-06-20 | $71.88 | $74.81 | $71.17 | $72.76 | $72.76 | 561,103 |
| 2024-06-18 | $72.10 | $72.80 | $71.16 | $72.25 | $72.25 | 850,675 |
| 2024-06-17 | $72.23 | $73.20 | $70.79 | $71.88 | $71.88 | 548,764 |
| 2024-06-14 | $73.06 | $73.96 | $72.56 | $72.94 | $72.94 | 347,440 |
| 2024-06-13 | $73.68 | $75.19 | $72.88 | $74.01 | $74.01 | 287,159 |
| 2024-06-12 | $75.01 | $75.70 | $73.27 | $73.93 | $73.93 | 784,079 |
| 2024-06-11 | $71.19 | $72.87 | $71.19 | $72.58 | $72.58 | 414,582 |
| 2024-06-10 | $70.49 | $72.22 | $69.90 | $71.88 | $71.88 | 571,022 |
| 2024-06-07 | $71.89 | $72.10 | $70.18 | $70.97 | $70.97 | 376,485 |
| 2024-06-06 | $73.10 | $73.29 | $72.26 | $72.51 | $72.51 | 324,989 |
| 2024-06-05 | $71.49 | $73.50 | $70.58 | $73.44 | $73.44 | 484,916 |
| 2024-06-04 | $72.61 | $72.68 | $70.44 | $70.94 | $70.94 | 326,351 |
| 2024-06-03 | $70.98 | $73.98 | $70.26 | $72.24 | $72.24 | 601,855 |
| 2024-05-31 | $70.87 | $71.61 | $69.43 | $70.27 | $70.27 | 525,672 |
| 2024-05-30 | $68.58 | $70.62 | $67.98 | $70.21 | $70.21 | 827,232 |
| 2024-05-29 | $67.66 | $68.34 | $67.21 | $67.92 | $67.92 | 362,562 |
| 2024-05-28 | $69.90 | $69.90 | $67.99 | $68.70 | $68.70 | 439,691 |
| 2024-05-24 | $69.72 | $69.84 | $68.51 | $68.76 | $68.76 | 480,352 |
| 2024-05-23 | $71.34 | $71.34 | $68.26 | $69.27 | $69.27 | 577,112 |
| 2024-05-22 | $73.84 | $74.00 | $71.26 | $71.36 | $71.36 | 654,155 |
| 2024-05-21 | $75.70 | $75.70 | $73.50 | $73.65 | $73.65 | 550,440 |
| 2024-05-20 | $74.65 | $76.00 | $73.88 | $75.93 | $75.93 | 617,897 |
| 2024-05-17 | $75.79 | $75.79 | $73.98 | $74.57 | $74.57 | 688,017 |
| 2024-05-16 | $71.49 | $75.83 | $71.15 | $75.45 | $75.45 | 1,140,720 |
| 2024-05-15 | $68.88 | $71.71 | $68.61 | $71.63 | $71.63 | 689,074 |
| 2024-05-14 | $66.15 | $67.50 | $65.87 | $67.33 | $67.33 | 321,300 |
| 2024-05-13 | $65.10 | $65.77 | $64.76 | $65.70 | $65.70 | 491,979 |
| 2024-05-10 | $65.20 | $66.71 | $64.76 | $65.19 | $65.19 | 533,487 |
| 2024-05-09 | $65.00 | $66.48 | $63.63 | $65.57 | $65.57 | 919,834 |
| 2024-05-08 | $66.45 | $68.22 | $65.81 | $66.79 | $66.79 | 467,620 |
| 2024-05-07 | $66.40 | $67.76 | $65.86 | $67.52 | $67.52 | 556,950 |
| 2024-05-06 | $65.41 | $66.85 | $65.32 | $66.40 | $66.40 | 505,674 |
| 2024-05-03 | $66.48 | $67.08 | $65.46 | $65.96 | $65.96 | 620,649 |
| 2024-05-02 | $63.83 | $65.00 | $63.11 | $64.55 | $64.55 | 503,114 |
| 2024-05-01 | $60.76 | $64.24 | $60.21 | $63.71 | $63.71 | 766,795 |
| 2024-04-30 | $60.61 | $61.20 | $58.84 | $60.55 | $60.55 | 445,654 |
| 2024-04-29 | $61.07 | $62.29 | $60.72 | $61.03 | $61.03 | 500,655 |
| 2024-04-26 | $60.32 | $60.95 | $59.41 | $60.72 | $60.72 | 593,882 |
| 2024-04-25 | $59.59 | $60.09 | $58.10 | $60.06 | $60.06 | 1,566,189 |
| 2024-04-24 | $61.05 | $61.98 | $59.97 | $60.30 | $60.30 | 701,758 |
| 2024-04-23 | $61.79 | $62.56 | $60.83 | $60.88 | $60.88 | 665,981 |
| 2024-04-22 | $61.47 | $63.22 | $60.91 | $61.60 | $61.60 | 627,167 |
| 2024-04-19 | $60.46 | $61.92 | $59.39 | $60.83 | $60.83 | 1,344,223 |
| 2024-04-18 | $62.15 | $62.21 | $60.58 | $60.62 | $60.62 | 660,971 |
| 2024-04-17 | $62.65 | $63.44 | $61.78 | $62.43 | $62.43 | 689,803 |
| 2024-04-16 | $62.17 | $62.86 | $61.84 | $62.24 | $62.24 | 700,213 |
| 2024-04-15 | $61.81 | $62.64 | $61.30 | $62.39 | $62.39 | 733,163 |
| 2024-04-12 | $64.34 | $64.56 | $60.55 | $61.88 | $61.88 | 742,859 |
| 2024-04-11 | $63.29 | $65.28 | $62.33 | $64.83 | $64.83 | 637,738 |
| 2024-04-10 | $62.74 | $63.54 | $61.52 | $62.54 | $62.54 | 689,090 |
| 2024-04-09 | $64.29 | $64.55 | $62.99 | $64.51 | $64.51 | 458,447 |
| 2024-04-08 | $64.19 | $64.34 | $63.12 | $64.09 | $64.09 | 392,070 |
| 2024-04-05 | $62.74 | $64.88 | $62.00 | $63.99 | $63.99 | 482,031 |
| 2024-04-04 | $65.37 | $65.50 | $63.16 | $63.36 | $63.36 | 719,127 |
| 2024-04-03 | $63.75 | $65.85 | $63.75 | $65.10 | $65.10 | 667,646 |
| 2024-04-02 | $65.39 | $66.13 | $64.29 | $64.43 | $64.43 | 871,356 |
| 2024-04-01 | $68.10 | $68.10 | $65.82 | $66.73 | $66.73 | 433,203 |
| 2024-03-28 | $68.22 | $69.69 | $67.55 | $68.31 | $68.31 | 731,552 |
| 2024-03-27 | $67.89 | $69.07 | $66.39 | $68.50 | $68.50 | 523,354 |
| 2024-03-26 | $66.70 | $68.19 | $66.06 | $67.42 | $67.42 | 548,809 |
| 2024-03-25 | $67.22 | $67.71 | $66.13 | $66.37 | $66.37 | 379,932 |
| 2024-03-22 | $68.09 | $68.09 | $67.02 | $67.23 | $67.23 | 366,085 |
| 2024-03-21 | $69.78 | $70.69 | $67.56 | $67.64 | $67.64 | 704,818 |
| 2024-03-20 | $67.50 | $69.32 | $67.02 | $69.13 | $69.13 | 792,049 |
| 2024-03-19 | $67.93 | $69.04 | $67.50 | $67.60 | $67.60 | 558,376 |
| 2024-03-18 | $68.66 | $69.93 | $67.92 | $68.04 | $68.04 | 761,994 |
| 2024-03-15 | $68.71 | $69.82 | $67.69 | $69.70 | $69.70 | 1,464,927 |
| 2024-03-14 | $72.32 | $72.61 | $67.65 | $69.28 | $69.28 | 672,693 |
| 2024-03-13 | $71.19 | $73.57 | $70.95 | $73.25 | $73.25 | 650,857 |
| 2024-03-12 | $71.52 | $72.50 | $70.63 | $71.62 | $71.62 | 478,773 |
| 2024-03-11 | $72.08 | $72.20 | $70.12 | $70.25 | $70.25 | 425,390 |
| 2024-03-08 | $72.53 | $74.19 | $71.89 | $72.69 | $72.69 | 381,122 |
| 2024-03-07 | $71.75 | $72.72 | $70.61 | $71.76 | $71.76 | 534,073 |
| 2024-03-06 | $71.61 | $72.42 | $70.51 | $71.20 | $71.20 | 600,373 |
| 2024-03-05 | $71.13 | $72.69 | $70.90 | $71.45 | $71.45 | 712,597 |
| 2024-03-04 | $71.85 | $71.98 | $70.49 | $71.55 | $71.55 | 624,892 |
| 2024-03-01 | $74.57 | $75.49 | $71.62 | $71.71 | $71.71 | 1,005,309 |
| 2024-02-29 | $76.31 | $76.39 | $73.40 | $73.82 | $73.82 | 1,151,411 |
| 2024-02-28 | $78.65 | $82.04 | $74.95 | $75.11 | $75.11 | 1,400,393 |
| 2024-02-27 | $79.20 | $81.65 | $78.85 | $81.05 | $81.05 | 1,311,338 |
| 2024-02-26 | $76.77 | $79.62 | $76.54 | $78.97 | $78.97 | 823,675 |
| 2024-02-23 | $74.45 | $77.69 | $74.28 | $76.87 | $76.87 | 1,029,860 |
| 2024-02-22 | $72.31 | $74.40 | $72.31 | $73.87 | $73.87 | 881,419 |
| 2024-02-21 | $74.21 | $74.67 | $72.02 | $72.26 | $72.26 | 691,486 |
| 2024-02-20 | $74.40 | $76.12 | $73.58 | $74.10 | $74.10 | 664,881 |
| 2024-02-16 | $75.11 | $75.68 | $74.20 | $75.26 | $75.26 | 468,020 |
| 2024-02-15 | $74.14 | $76.06 | $73.84 | $75.01 | $75.01 | 700,625 |
| 2024-02-14 | $74.84 | $75.32 | $73.78 | $74.59 | $74.59 | 634,871 |
| 2024-02-13 | $74.14 | $75.74 | $73.21 | $73.91 | $73.91 | 1,086,970 |
| 2024-02-12 | $75.16 | $76.50 | $74.68 | $76.41 | $76.41 | 935,797 |
| 2024-02-09 | $74.28 | $75.59 | $74.28 | $74.81 | $74.81 | 827,505 |
| 2024-02-08 | $73.46 | $75.11 | $73.07 | $74.14 | $74.14 | 692,744 |
| 2024-02-07 | $74.94 | $75.37 | $73.37 | $73.46 | $73.46 | 768,336 |
| 2024-02-06 | $74.76 | $76.72 | $73.24 | $74.83 | $74.83 | 1,062,655 |
| 2024-02-05 | $74.26 | $75.05 | $72.74 | $74.15 | $74.15 | 1,278,261 |
| 2024-02-02 | $75.10 | $75.72 | $72.37 | $75.27 | $75.27 | 2,780,793 |
| 2024-02-01 | $71.69 | $75.84 | $71.58 | $75.53 | $75.53 | 2,628,062 |
| 2024-01-31 | $70.60 | $73.61 | $67.52 | $71.42 | $71.42 | 3,935,617 |
| 2024-01-30 | $68.45 | $68.45 | $65.81 | $67.35 | $67.35 | 552,734 |
| 2024-01-29 | $64.48 | $68.73 | $63.93 | $68.50 | $68.50 | 856,481 |
| 2024-01-26 | $64.02 | $65.52 | $63.25 | $64.31 | $64.31 | 671,999 |
| 2024-01-25 | $64.14 | $65.53 | $62.31 | $63.40 | $63.40 | 852,207 |
| 2024-01-24 | $65.26 | $65.48 | $63.19 | $63.22 | $63.22 | 352,998 |
| 2024-01-23 | $63.61 | $65.24 | $62.55 | $65.11 | $65.11 | 713,115 |
| 2024-01-22 | $61.01 | $63.31 | $61.01 | $63.25 | $63.25 | 715,157 |
| 2024-01-19 | $61.05 | $61.05 | $59.73 | $60.57 | $60.57 | 432,048 |
| 2024-01-18 | $63.35 | $63.35 | $59.68 | $60.84 | $60.84 | 847,429 |
| 2024-01-17 | $60.63 | $62.89 | $59.86 | $62.87 | $62.87 | 797,872 |
| 2024-01-16 | $60.10 | $61.81 | $59.45 | $61.75 | $61.75 | 647,051 |
| 2024-01-12 | $60.95 | $61.47 | $60.23 | $60.72 | $60.72 | 579,523 |
| 2024-01-11 | $60.40 | $60.84 | $59.17 | $60.00 | $60.00 | 741,175 |
| 2024-01-10 | $60.53 | $61.66 | $59.66 | $61.62 | $61.62 | 464,794 |
| 2024-01-09 | $60.12 | $61.24 | $59.39 | $60.70 | $60.70 | 461,530 |
| 2024-01-08 | $59.47 | $61.01 | $58.63 | $60.71 | $60.71 | 766,891 |
| 2024-01-05 | $62.71 | $63.06 | $53.83 | $59.79 | $59.79 | 2,472,613 |
| 2024-01-04 | $62.88 | $64.52 | $61.74 | $64.34 | $64.34 | 490,860 |
| 2024-01-03 | $63.25 | $63.61 | $61.70 | $62.47 | $62.47 | 505,042 |
| 2024-01-02 | $62.01 | $65.97 | $60.61 | $62.94 | $62.94 | 844,642 |
| 2023-12-29 | $63.04 | $63.56 | $62.32 | $62.80 | $62.80 | 601,255 |
| 2023-12-28 | $63.13 | $64.04 | $61.21 | $63.31 | $63.31 | 706,783 |
| 2023-12-27 | $62.51 | $63.48 | $62.20 | $63.41 | $63.41 | 711,587 |
| 2023-12-26 | $61.37 | $62.83 | $60.87 | $62.31 | $62.31 | 843,423 |
| 2023-12-22 | $60.25 | $61.82 | $59.69 | $61.05 | $61.05 | 725,421 |
| 2023-12-21 | $59.70 | $60.66 | $59.13 | $59.36 | $59.36 | 515,756 |
| 2023-12-20 | $61.06 | $62.23 | $59.27 | $59.53 | $59.53 | 704,823 |
| 2023-12-19 | $60.63 | $61.78 | $60.29 | $61.26 | $61.26 | 656,361 |
| 2023-12-18 | $60.30 | $60.85 | $59.66 | $60.35 | $60.35 | 431,736 |
| 2023-12-15 | $61.04 | $61.54 | $59.69 | $60.56 | $60.56 | 1,807,359 |
| 2023-12-14 | $60.16 | $62.06 | $59.13 | $60.59 | $60.59 | 1,555,220 |
| 2023-12-13 | $57.34 | $59.39 | $55.76 | $59.24 | $59.24 | 964,242 |
| 2023-12-12 | $58.01 | $58.34 | $56.26 | $57.30 | $57.30 | 544,094 |
| 2023-12-11 | $56.98 | $58.56 | $55.84 | $57.83 | $57.83 | 896,713 |
| 2023-12-08 | $56.79 | $57.21 | $55.78 | $56.67 | $56.67 | 700,330 |
| 2023-12-07 | $56.50 | $57.42 | $55.56 | $56.78 | $56.78 | 631,200 |
| 2023-12-06 | $54.00 | $56.47 | $53.41 | $56.25 | $56.25 | 938,387 |
| 2023-12-05 | $54.10 | $54.99 | $53.26 | $53.71 | $53.71 | 438,338 |
| 2023-12-04 | $53.78 | $54.98 | $52.74 | $54.18 | $54.18 | 572,352 |
| 2023-12-01 | $51.77 | $53.94 | $50.91 | $53.81 | $53.81 | 599,416 |
| 2023-11-30 | $50.25 | $52.60 | $50.04 | $51.77 | $51.77 | 686,930 |
| 2023-11-29 | $50.38 | $51.67 | $49.57 | $49.71 | $49.71 | 502,591 |
| 2023-11-28 | $49.22 | $50.16 | $48.81 | $50.08 | $50.08 | 443,270 |
| 2023-11-27 | $49.26 | $50.40 | $48.35 | $50.13 | $50.13 | 373,115 |
| 2023-11-24 | $48.74 | $50.07 | $48.24 | $49.33 | $49.33 | 306,176 |
| 2023-11-22 | $51.18 | $51.18 | $48.70 | $49.00 | $49.00 | 362,697 |
| 2023-11-21 | $51.25 | $51.77 | $50.75 | $50.76 | $50.76 | 425,949 |
| 2023-11-20 | $51.46 | $52.13 | $50.72 | $51.41 | $51.41 | 479,499 |
| 2023-11-17 | $50.22 | $51.84 | $49.95 | $51.46 | $51.46 | 490,902 |
| 2023-11-16 | $50.84 | $51.14 | $49.84 | $50.09 | $50.09 | 661,133 |
| 2023-11-15 | $49.01 | $51.74 | $48.95 | $50.80 | $50.80 | 667,710 |
| 2023-11-14 | $48.97 | $50.97 | $48.89 | $49.55 | $49.55 | 910,060 |
| 2023-11-13 | $47.53 | $48.81 | $46.16 | $48.42 | $48.42 | 393,298 |
| 2023-11-10 | $48.34 | $48.58 | $46.89 | $48.14 | $48.14 | 415,122 |
| 2023-11-09 | $50.90 | $51.22 | $47.66 | $48.04 | $48.04 | 543,508 |
| 2023-11-08 | $50.35 | $51.27 | $48.20 | $50.60 | $50.60 | 744,955 |
| 2023-11-07 | $48.00 | $51.55 | $48.00 | $50.25 | $50.25 | 1,146,334 |
| 2023-11-06 | $50.43 | $51.00 | $48.08 | $48.25 | $48.25 | 809,392 |
| 2023-11-03 | $48.72 | $51.37 | $48.30 | $50.75 | $50.75 | 1,013,841 |
| 2023-11-02 | $48.47 | $49.41 | $46.73 | $47.80 | $47.80 | 371,622 |
| 2023-11-01 | $48.10 | $48.15 | $46.94 | $47.99 | $47.99 | 591,394 |
| 2023-10-31 | $47.37 | $48.59 | $46.94 | $48.10 | $48.10 | 504,160 |
| 2023-10-30 | $47.44 | $48.24 | $46.77 | $47.61 | $47.61 | 421,014 |
| 2023-10-27 | $48.22 | $48.22 | $46.62 | $47.00 | $47.00 | 672,258 |
| 2023-10-26 | $47.94 | $49.01 | $45.61 | $48.27 | $48.27 | 571,383 |
| 2023-10-25 | $47.57 | $48.87 | $47.57 | $47.98 | $47.98 | 590,286 |
| 2023-10-24 | $47.31 | $48.31 | $47.09 | $48.13 | $48.13 | 381,777 |
| 2023-10-23 | $46.57 | $47.58 | $45.76 | $46.90 | $46.90 | 417,528 |
| 2023-10-20 | $46.82 | $47.53 | $45.00 | $46.79 | $46.79 | 496,443 |
| 2023-10-19 | $46.14 | $47.31 | $45.74 | $46.50 | $46.50 | 483,180 |
| 2023-10-18 | $46.29 | $46.49 | $45.22 | $46.03 | $46.03 | 491,399 |
| 2023-10-17 | $46.23 | $47.66 | $46.15 | $46.49 | $46.49 | 527,184 |
| 2023-10-16 | $46.37 | $47.67 | $45.87 | $46.88 | $46.88 | 377,761 |
| 2023-10-13 | $45.22 | $47.21 | $44.20 | $46.00 | $46.00 | 482,067 |
| 2023-10-12 | $48.06 | $49.51 | $45.17 | $45.35 | $45.35 | 900,543 |
| 2023-10-11 | $50.22 | $50.45 | $47.91 | $48.07 | $48.07 | 395,723 |
| 2023-10-10 | $49.14 | $50.65 | $48.66 | $49.77 | $49.77 | 424,095 |
| 2023-10-09 | $48.79 | $49.38 | $48.31 | $49.14 | $49.14 | 309,436 |
| 2023-10-06 | $48.45 | $49.85 | $47.51 | $48.93 | $48.93 | 564,747 |
| 2023-10-05 | $47.77 | $50.10 | $47.69 | $48.95 | $48.95 | 656,615 |
| 2023-10-04 | $47.08 | $48.01 | $46.73 | $47.91 | $47.91 | 494,819 |
| 2023-10-03 | $48.60 | $49.22 | $47.29 | $47.45 | $47.45 | 561,587 |
| 2023-10-02 | $50.43 | $51.92 | $48.79 | $49.04 | $49.04 | 1,168,303 |
| 2023-09-29 | $50.71 | $51.98 | $50.26 | $50.98 | $50.98 | 701,202 |
| 2023-09-28 | $50.97 | $51.71 | $48.80 | $50.20 | $50.20 | 572,353 |
| 2023-09-27 | $51.89 | $53.48 | $50.59 | $51.41 | $51.41 | 910,263 |
| 2023-09-26 | $50.93 | $52.30 | $50.18 | $51.57 | $51.57 | 520,800 |
| 2023-09-25 | $52.38 | $52.70 | $50.78 | $50.84 | $50.84 | 1,001,667 |
| 2023-09-22 | $51.82 | $52.63 | $50.78 | $52.45 | $52.45 | 831,144 |
| 2023-09-21 | $49.92 | $52.33 | $49.00 | $52.19 | $52.19 | 750,045 |
| 2023-09-20 | $50.28 | $51.11 | $49.68 | $50.35 | $50.35 | 833,528 |
| 2023-09-19 | $50.88 | $51.06 | $49.86 | $50.21 | $50.21 | 359,512 |
| 2023-09-18 | $51.65 | $51.97 | $49.99 | $50.79 | $50.79 | 626,954 |
| 2023-09-15 | $51.59 | $52.40 | $50.77 | $51.72 | $51.72 | 1,693,206 |
| 2023-09-14 | $52.19 | $52.24 | $50.82 | $51.50 | $51.50 | 393,462 |
| 2023-09-13 | $51.92 | $52.43 | $51.05 | $51.78 | $51.78 | 800,923 |
| 2023-09-12 | $52.08 | $53.39 | $51.87 | $51.92 | $51.92 | 498,458 |
| 2023-09-11 | $50.81 | $52.83 | $50.81 | $52.42 | $52.42 | 456,810 |
| 2023-09-08 | $49.99 | $50.91 | $49.84 | $50.68 | $50.68 | 256,905 |
| 2023-09-07 | $49.55 | $50.14 | $47.61 | $49.82 | $49.82 | 681,442 |
| 2023-09-06 | $51.32 | $51.84 | $50.68 | $50.80 | $50.80 | 339,303 |
| 2023-09-05 | $52.81 | $53.99 | $50.99 | $51.00 | $51.00 | 422,191 |
| 2023-09-01 | $52.27 | $53.48 | $52.10 | $53.10 | $53.10 | 407,237 |
| 2023-08-31 | $52.06 | $52.81 | $51.61 | $51.92 | $51.92 | 448,293 |
| 2023-08-30 | $51.78 | $52.91 | $51.63 | $52.23 | $52.23 | 431,684 |
| 2023-08-29 | $51.24 | $52.38 | $50.98 | $51.82 | $51.82 | 294,893 |
| 2023-08-28 | $50.49 | $51.38 | $50.21 | $51.35 | $51.35 | 342,147 |
| 2023-08-25 | $49.30 | $50.71 | $49.27 | $50.29 | $50.29 | 274,510 |
| 2023-08-24 | $49.90 | $50.07 | $48.80 | $49.37 | $49.37 | 337,290 |
| 2023-08-23 | $49.73 | $50.67 | $49.73 | $50.02 | $50.02 | 269,797 |
| 2023-08-22 | $49.61 | $50.25 | $49.00 | $49.41 | $49.41 | 247,087 |
| 2023-08-21 | $49.68 | $50.25 | $49.26 | $49.71 | $49.71 | 428,620 |
| 2023-08-18 | $47.07 | $49.90 | $45.97 | $49.82 | $49.82 | 524,997 |
| 2023-08-17 | $47.31 | $47.83 | $46.32 | $47.42 | $47.42 | 1,482,826 |
| 2023-08-16 | $47.23 | $47.70 | $46.38 | $47.42 | $47.42 | 466,867 |
| 2023-08-15 | $46.03 | $47.62 | $45.71 | $47.49 | $47.49 | 478,291 |
| 2023-08-14 | $46.64 | $46.77 | $45.50 | $46.00 | $46.00 | 457,243 |
| 2023-08-11 | $47.46 | $48.27 | $46.79 | $47.21 | $47.21 | 298,768 |
| 2023-08-10 | $46.92 | $47.73 | $46.75 | $47.46 | $47.46 | 473,894 |
| 2023-08-09 | $48.00 | $49.40 | $46.73 | $46.95 | $46.95 | 521,767 |
| 2023-08-08 | $48.41 | $49.73 | $47.63 | $48.87 | $48.87 | 418,587 |
| 2023-08-07 | $49.93 | $49.93 | $47.56 | $48.17 | $48.17 | 477,200 |
| 2023-08-04 | $48.92 | $50.31 | $47.09 | $49.66 | $49.66 | 357,238 |
| 2023-08-03 | $49.95 | $50.75 | $48.39 | $48.82 | $48.82 | 466,611 |
| 2023-08-02 | $48.87 | $50.87 | $48.87 | $50.25 | $50.25 | 650,013 |
| 2023-08-01 | $47.70 | $49.41 | $47.57 | $49.31 | $49.31 | 709,984 |
| 2023-07-31 | $46.70 | $48.09 | $46.65 | $48.06 | $48.06 | 348,133 |
| 2023-07-28 | $46.58 | $47.99 | $46.23 | $46.70 | $46.70 | 365,602 |
| 2023-07-27 | $47.58 | $47.70 | $46.10 | $46.23 | $46.23 | 371,751 |
| 2023-07-26 | $47.16 | $47.36 | $46.38 | $47.08 | $47.08 | 276,348 |
| 2023-07-25 | $47.14 | $47.62 | $46.23 | $47.34 | $47.34 | 356,247 |
| 2023-07-24 | $48.55 | $48.96 | $46.19 | $47.29 | $47.29 | 466,727 |
| 2023-07-21 | $48.10 | $49.48 | $48.00 | $48.54 | $48.54 | 564,227 |
| 2023-07-20 | $46.55 | $48.03 | $46.11 | $47.86 | $47.86 | 399,947 |
| 2023-07-19 | $46.88 | $47.61 | $46.06 | $46.50 | $46.50 | 324,049 |
| 2023-07-18 | $47.60 | $48.05 | $46.01 | $46.70 | $46.70 | 681,410 |
| 2023-07-17 | $49.61 | $51.32 | $47.53 | $47.66 | $47.66 | 660,001 |
| 2023-07-14 | $48.42 | $49.65 | $47.77 | $49.64 | $49.64 | 328,432 |
| 2023-07-13 | $47.87 | $49.24 | $47.70 | $48.44 | $48.44 | 413,458 |
| 2023-07-12 | $47.36 | $47.94 | $46.59 | $47.87 | $47.87 | 493,534 |
| 2023-07-11 | $46.29 | $47.31 | $46.29 | $46.59 | $46.59 | 405,614 |
| 2023-07-10 | $46.45 | $48.01 | $46.45 | $47.61 | $47.61 | 510,543 |
| 2023-07-07 | $47.03 | $47.69 | $46.02 | $46.57 | $46.57 | 533,612 |
| 2023-07-06 | $47.96 | $48.25 | $46.28 | $47.02 | $47.02 | 504,917 |
| 2023-07-05 | $49.27 | $49.87 | $48.41 | $48.45 | $48.45 | 420,389 |
| 2023-07-03 | $49.69 | $49.92 | $48.57 | $49.21 | $49.21 | 233,060 |
| 2023-06-30 | $49.31 | $50.28 | $48.73 | $49.94 | $49.94 | 844,952 |
| 2023-06-29 | $51.17 | $51.24 | $48.00 | $48.51 | $48.51 | 832,201 |
| 2023-06-28 | $51.05 | $52.48 | $50.87 | $51.44 | $51.44 | 631,358 |
| 2023-06-27 | $49.62 | $51.31 | $48.43 | $51.05 | $51.05 | 847,612 |
| 2023-06-26 | $53.70 | $54.61 | $49.31 | $49.45 | $49.45 | 1,027,224 |
| 2023-06-23 | $53.58 | $54.97 | $53.58 | $54.06 | $54.06 | 2,791,896 |
| 2023-06-22 | $52.78 | $54.58 | $52.17 | $54.07 | $54.07 | 953,082 |
| 2023-06-21 | $52.77 | $53.89 | $52.34 | $53.01 | $53.01 | 457,671 |
| 2023-06-20 | $51.10 | $53.24 | $50.37 | $53.09 | $53.09 | 517,505 |
| 2023-06-16 | $52.66 | $53.38 | $50.87 | $51.15 | $51.15 | 1,382,560 |
| 2023-06-15 | $52.30 | $52.59 | $51.76 | $52.14 | $52.14 | 414,756 |
| 2023-06-14 | $52.87 | $53.38 | $51.38 | $52.40 | $52.40 | 524,830 |
| 2023-06-13 | $51.73 | $53.64 | $51.36 | $53.08 | $53.08 | 490,465 |
| 2023-06-12 | $50.72 | $53.08 | $50.72 | $51.89 | $51.89 | 734,036 |
| 2023-06-09 | $50.91 | $51.35 | $50.05 | $50.56 | $50.56 | 323,026 |
| 2023-06-08 | $51.00 | $51.45 | $50.57 | $50.96 | $50.96 | 330,090 |
| 2023-06-07 | $52.03 | $52.09 | $50.47 | $51.25 | $51.25 | 463,747 |
| 2023-06-06 | $50.85 | $52.02 | $50.56 | $51.89 | $51.89 | 508,931 |
| 2023-06-05 | $50.27 | $51.85 | $50.01 | $50.92 | $50.92 | 434,429 |
| 2023-06-02 | $50.97 | $51.46 | $49.46 | $50.73 | $50.73 | 419,536 |
| 2023-06-01 | $49.47 | $50.34 | $48.61 | $50.30 | $50.30 | 355,998 |
| 2023-05-31 | $48.92 | $50.13 | $48.32 | $49.52 | $49.52 | 865,442 |
| 2023-05-30 | $49.05 | $49.60 | $48.18 | $48.78 | $48.78 | 418,290 |
| 2023-05-26 | $48.46 | $49.46 | $48.01 | $48.97 | $48.97 | 383,370 |
| 2023-05-25 | $50.98 | $50.98 | $48.39 | $48.59 | $48.59 | 559,698 |
| 2023-05-24 | $50.09 | $51.41 | $49.19 | $50.94 | $50.94 | 843,695 |
| 2023-05-23 | $49.08 | $50.98 | $49.08 | $50.50 | $50.50 | 996,073 |
| 2023-05-22 | $48.51 | $49.88 | $48.08 | $49.48 | $49.48 | 443,727 |
| 2023-05-19 | $49.46 | $49.65 | $47.89 | $48.23 | $48.23 | 519,239 |
| 2023-05-18 | $47.60 | $48.75 | $47.51 | $48.63 | $48.63 | 639,259 |
| 2023-05-17 | $47.95 | $48.61 | $47.48 | $48.18 | $48.18 | 716,609 |
| 2023-05-16 | $49.52 | $49.52 | $47.55 | $48.25 | $48.25 | 1,050,112 |
| 2023-05-15 | $49.87 | $50.80 | $49.51 | $50.36 | $50.36 | 590,821 |
| 2023-05-12 | $50.21 | $50.21 | $48.61 | $49.48 | $49.48 | 527,464 |
| 2023-05-11 | $51.98 | $52.47 | $49.47 | $50.05 | $50.05 | 868,087 |
| 2023-05-10 | $54.00 | $54.04 | $51.53 | $52.33 | $52.33 | 834,086 |
| 2023-05-09 | $52.39 | $54.84 | $52.14 | $53.31 | $53.31 | 830,399 |
| 2023-05-08 | $51.45 | $51.96 | $49.68 | $50.89 | $50.89 | 840,560 |
| 2023-05-05 | $49.79 | $51.67 | $49.56 | $51.40 | $51.40 | 768,741 |
| 2023-05-04 | $49.58 | $50.07 | $48.14 | $49.38 | $49.38 | 545,587 |
| 2023-05-03 | $47.80 | $49.86 | $46.59 | $49.49 | $49.49 | 1,041,486 |
| 2023-05-02 | $48.22 | $49.44 | $46.81 | $47.04 | $47.04 | 1,105,517 |
| 2023-05-01 | $43.00 | $48.93 | $42.98 | $48.26 | $48.26 | 1,896,237 |
| 2023-04-28 | $42.60 | $43.16 | $41.60 | $42.83 | $42.83 | 1,366,583 |
| 2023-04-27 | $41.98 | $42.62 | $41.57 | $42.22 | $42.22 | 944,275 |
| 2023-04-26 | $43.27 | $43.47 | $41.65 | $42.00 | $42.00 | 684,676 |
| 2023-04-25 | $43.28 | $44.89 | $42.57 | $43.41 | $43.41 | 1,193,217 |
| 2023-04-24 | $45.00 | $45.00 | $43.11 | $43.38 | $43.38 | 1,057,807 |
| 2023-04-21 | $45.12 | $45.61 | $44.31 | $45.12 | $45.12 | 2,582,352 |
| 2023-04-20 | $45.68 | $46.34 | $44.89 | $45.39 | $45.39 | 1,643,332 |
| 2023-04-19 | $43.86 | $47.09 | $43.56 | $45.79 | $45.79 | 5,848,863 |
| 2023-04-18 | $43.52 | $44.46 | $40.74 | $44.10 | $44.10 | 1,883,745 |
| 2023-04-17 | $42.04 | $44.74 | $40.00 | $42.34 | $42.34 | 3,529,985 |
| 2023-04-14 | $36.49 | $36.93 | $35.53 | $36.50 | $36.50 | 660,880 |
| 2023-04-13 | $34.95 | $36.70 | $34.57 | $36.51 | $36.51 | 512,592 |
| 2023-04-12 | $34.81 | $35.40 | $34.11 | $34.79 | $34.79 | 718,006 |
| 2023-04-11 | $36.37 | $36.78 | $34.30 | $34.66 | $34.66 | 995,201 |
| 2023-04-10 | $36.24 | $36.40 | $35.53 | $36.21 | $36.21 | 730,408 |
| 2023-04-06 | $37.73 | $38.26 | $36.30 | $36.46 | $36.46 | 1,106,007 |
| 2023-04-05 | $37.30 | $37.70 | $36.90 | $37.63 | $37.63 | 753,599 |
| 2023-04-04 | $37.89 | $37.97 | $36.89 | $37.52 | $37.52 | 765,602 |
| 2023-04-03 | $37.33 | $38.46 | $36.84 | $37.99 | $37.99 | 731,729 |
| 2023-03-31 | $36.57 | $37.55 | $36.48 | $37.48 | $37.48 | 1,065,978 |
| 2023-03-30 | $36.66 | $36.86 | $35.76 | $36.27 | $36.27 | 773,698 |
| 2023-03-29 | $37.00 | $38.03 | $36.58 | $36.85 | $36.85 | 602,747 |
| 2023-03-28 | $37.55 | $37.88 | $36.41 | $36.69 | $36.69 | 749,369 |
| 2023-03-27 | $37.66 | $38.11 | $37.20 | $37.71 | $37.71 | 475,405 |
| 2023-03-24 | $37.66 | $38.28 | $37.35 | $37.84 | $37.84 | 486,079 |
| 2023-03-23 | $37.55 | $38.09 | $37.11 | $37.88 | $37.88 | 1,305,719 |
| 2023-03-22 | $37.89 | $38.38 | $37.05 | $37.08 | $37.08 | 874,244 |
| 2023-03-21 | $38.83 | $39.25 | $37.88 | $37.93 | $37.93 | 736,534 |
| 2023-03-20 | $37.78 | $39.00 | $37.17 | $38.70 | $38.70 | 748,998 |
| 2023-03-17 | $38.17 | $38.62 | $37.22 | $37.59 | $37.59 | 1,691,457 |
| 2023-03-16 | $38.52 | $38.86 | $37.56 | $38.17 | $38.17 | 491,673 |
| 2023-03-15 | $38.75 | $39.25 | $38.09 | $38.90 | $38.90 | 508,271 |
| 2023-03-14 | $38.50 | $39.86 | $38.39 | $39.33 | $39.33 | 702,123 |
| 2023-03-13 | $37.59 | $39.03 | $36.59 | $37.78 | $37.78 | 735,292 |
| 2023-03-10 | $38.37 | $39.00 | $37.16 | $37.82 | $37.82 | 873,281 |
| 2023-03-09 | $41.29 | $41.29 | $38.00 | $38.45 | $38.45 | 626,055 |
| 2023-03-08 | $40.82 | $41.30 | $39.91 | $41.14 | $41.14 | 927,180 |
| 2023-03-07 | $41.18 | $41.50 | $40.75 | $40.86 | $40.86 | 435,711 |
| 2023-03-06 | $42.17 | $43.00 | $41.03 | $41.24 | $41.24 | 894,041 |
| 2023-03-03 | $41.61 | $42.65 | $41.32 | $42.54 | $42.54 | 498,405 |
| 2023-03-02 | $41.35 | $41.79 | $40.84 | $41.49 | $41.49 | 684,826 |
| 2023-03-01 | $41.24 | $42.43 | $40.85 | $41.67 | $41.67 | 614,310 |
| 2023-02-28 | $40.00 | $41.13 | $37.68 | $40.97 | $40.97 | 1,186,654 |
| 2023-02-27 | $41.77 | $42.62 | $41.64 | $42.30 | $42.30 | 565,997 |
| 2023-02-24 | $42.54 | $43.50 | $41.49 | $41.70 | $41.70 | 423,405 |
| 2023-02-23 | $43.23 | $43.78 | $42.59 | $42.93 | $42.93 | 543,614 |
| 2023-02-22 | $44.00 | $44.21 | $42.63 | $43.00 | $43.00 | 528,716 |
| 2023-02-21 | $43.81 | $44.67 | $43.81 | $44.05 | $44.05 | 648,813 |
| 2023-02-17 | $43.76 | $44.82 | $43.43 | $44.22 | $44.22 | 514,893 |
| 2023-02-16 | $42.93 | $44.09 | $42.27 | $43.58 | $43.58 | 386,952 |
| 2023-02-15 | $42.53 | $43.21 | $42.26 | $43.15 | $43.15 | 467,033 |
| 2023-02-14 | $42.81 | $43.72 | $42.41 | $42.62 | $42.62 | 465,126 |
| 2023-02-13 | $43.90 | $44.18 | $42.94 | $43.04 | $43.04 | 609,629 |
| 2023-02-10 | $44.00 | $44.31 | $42.91 | $43.75 | $43.75 | 367,958 |
| 2023-02-09 | $45.54 | $45.54 | $44.05 | $44.05 | $44.05 | 391,724 |
| 2023-02-08 | $45.57 | $46.16 | $44.57 | $45.17 | $45.17 | 399,960 |
| 2023-02-07 | $45.26 | $45.64 | $44.66 | $45.48 | $45.48 | 414,759 |
| 2023-02-06 | $45.21 | $45.87 | $44.20 | $45.20 | $45.20 | 739,574 |
| 2023-02-03 | $45.10 | $46.58 | $44.85 | $45.25 | $45.25 | 477,739 |
| 2023-02-02 | $44.36 | $45.52 | $43.80 | $45.50 | $45.50 | 1,009,273 |
| 2023-02-01 | $45.49 | $45.73 | $43.77 | $44.44 | $44.44 | 409,188 |
| 2023-01-31 | $44.41 | $45.58 | $44.11 | $45.35 | $45.35 | 664,241 |
| 2023-01-30 | $45.90 | $46.21 | $44.29 | $44.32 | $44.32 | 445,102 |
| 2023-01-27 | $46.94 | $47.69 | $46.09 | $46.17 | $46.17 | 346,422 |
| 2023-01-26 | $47.00 | $47.54 | $46.15 | $46.89 | $46.89 | 443,199 |
| 2023-01-25 | $45.00 | $46.70 | $43.65 | $46.69 | $46.69 | 700,995 |
| 2023-01-24 | $44.85 | $45.73 | $44.31 | $45.13 | $45.13 | 502,904 |
| 2023-01-23 | $45.27 | $46.15 | $44.88 | $45.00 | $45.00 | 673,492 |
| 2023-01-20 | $44.70 | $45.38 | $44.25 | $45.10 | $45.10 | 746,061 |
| 2023-01-19 | $44.59 | $45.14 | $43.82 | $44.15 | $44.15 | 612,116 |
| 2023-01-18 | $45.26 | $45.60 | $44.06 | $44.56 | $44.56 | 586,376 |
| 2023-01-17 | $44.05 | $45.11 | $44.05 | $44.93 | $44.93 | 868,647 |
| 2023-01-13 | $43.72 | $44.90 | $43.58 | $44.62 | $44.62 | 758,547 |
| 2023-01-12 | $42.56 | $44.70 | $41.17 | $43.94 | $43.94 | 998,862 |
| 2023-01-11 | $45.50 | $45.58 | $40.51 | $42.68 | $42.68 | 1,156,488 |
| 2023-01-10 | $45.78 | $46.60 | $45.56 | $45.94 | $45.94 | 466,034 |
| 2023-01-09 | $46.88 | $46.89 | $45.78 | $45.92 | $45.92 | 741,271 |
| 2023-01-06 | $46.29 | $47.39 | $45.52 | $46.65 | $46.65 | 599,884 |
| 2023-01-05 | $46.80 | $47.01 | $45.49 | $46.06 | $46.06 | 923,174 |
| 2023-01-04 | $47.44 | $49.00 | $46.65 | $46.86 | $46.86 | 518,472 |
| 2023-01-03 | $48.82 | $49.31 | $46.59 | $47.20 | $47.20 | 729,517 |
| 2022-12-30 | $47.17 | $48.14 | $46.19 | $47.95 | $47.95 | 849,459 |
| 2022-12-29 | $46.37 | $47.90 | $46.24 | $47.42 | $47.42 | 955,324 |
| 2022-12-28 | $45.68 | $46.47 | $45.25 | $46.20 | $46.20 | 441,502 |
| 2022-12-27 | $46.41 | $47.01 | $45.07 | $45.41 | $45.41 | 439,288 |
| 2022-12-23 | $47.33 | $48.19 | $45.93 | $46.67 | $46.67 | 787,471 |
| 2022-12-22 | $46.15 | $47.91 | $45.90 | $47.65 | $47.65 | 817,087 |
| 2022-12-21 | $45.04 | $46.60 | $43.51 | $46.48 | $46.48 | 1,199,140 |
| 2022-12-20 | $42.51 | $45.15 | $42.51 | $44.94 | $44.94 | 978,121 |
| 2022-12-19 | $45.64 | $45.99 | $42.73 | $42.87 | $42.87 | 830,330 |
| 2022-12-16 | $45.36 | $46.25 | $44.81 | $45.80 | $45.80 | 3,361,899 |
| 2022-12-15 | $46.12 | $46.36 | $45.04 | $45.48 | $45.48 | 938,372 |
| 2022-12-14 | $45.51 | $46.35 | $45.22 | $45.72 | $45.72 | 838,097 |
| 2022-12-13 | $44.54 | $46.24 | $44.54 | $45.37 | $45.37 | 872,784 |
| 2022-12-12 | $42.75 | $44.54 | $42.45 | $44.18 | $44.18 | 602,162 |
| 2022-12-09 | $43.94 | $44.93 | $42.30 | $42.39 | $42.39 | 442,247 |
| 2022-12-08 | $43.28 | $44.68 | $42.39 | $43.97 | $43.97 | 397,699 |
| 2022-12-07 | $43.15 | $43.60 | $41.14 | $43.23 | $43.23 | 833,651 |
| 2022-12-06 | $44.49 | $44.58 | $43.03 | $43.22 | $43.22 | 739,675 |
| 2022-12-05 | $44.94 | $45.25 | $43.39 | $44.33 | $44.33 | 673,517 |
| 2022-12-02 | $45.43 | $46.14 | $44.76 | $44.91 | $44.91 | 613,934 |
| 2022-12-01 | $46.06 | $46.68 | $44.20 | $45.50 | $45.50 | 926,446 |
| 2022-11-30 | $45.39 | $46.73 | $44.88 | $46.06 | $46.06 | 1,490,886 |
| 2022-11-29 | $44.04 | $45.50 | $43.73 | $45.02 | $45.02 | 796,910 |
| 2022-11-28 | $44.11 | $47.67 | $43.55 | $44.03 | $44.03 | 1,502,897 |
| 2022-11-25 | $44.08 | $44.47 | $43.67 | $44.00 | $44.00 | 156,054 |
| 2022-11-23 | $44.04 | $44.66 | $43.38 | $44.18 | $44.18 | 430,894 |
| 2022-11-22 | $44.72 | $44.72 | $43.37 | $44.17 | $44.17 | 444,973 |
| 2022-11-21 | $44.04 | $45.02 | $43.43 | $44.64 | $44.64 | 726,126 |
| 2022-11-18 | $43.78 | $44.25 | $43.01 | $44.04 | $44.04 | 747,062 |
| 2022-11-17 | $43.33 | $43.81 | $40.10 | $43.26 | $43.26 | 727,480 |
| 2022-11-16 | $43.89 | $44.79 | $43.27 | $43.35 | $43.35 | 583,257 |
| 2022-11-15 | $44.87 | $44.89 | $42.97 | $44.04 | $44.04 | 720,102 |
| 2022-11-14 | $44.40 | $46.00 | $43.98 | $44.04 | $44.04 | 920,005 |
| 2022-11-11 | $44.87 | $45.82 | $43.71 | $44.42 | $44.42 | 853,011 |
| 2022-11-10 | $44.73 | $46.57 | $44.10 | $44.77 | $44.77 | 1,220,574 |
| 2022-11-09 | $44.33 | $45.31 | $43.18 | $43.32 | $43.32 | 689,066 |
| 2022-11-08 | $43.87 | $45.20 | $42.56 | $44.80 | $44.80 | 1,290,201 |
| 2022-11-07 | $42.77 | $45.09 | $42.77 | $43.35 | $43.35 | 932,941 |
| 2022-11-04 | $44.65 | $44.70 | $42.25 | $42.99 | $42.99 | 983,890 |
| 2022-11-03 | $42.49 | $45.42 | $42.28 | $44.82 | $44.82 | 804,944 |
| 2022-11-02 | $44.65 | $45.13 | $42.24 | $42.52 | $42.52 | 976,710 |
| 2022-11-01 | $44.04 | $46.03 | $43.53 | $45.00 | $45.00 | 1,374,326 |
| 2022-10-31 | $43.16 | $45.60 | $42.52 | $43.61 | $43.61 | 1,825,764 |
| 2022-10-28 | $41.12 | $43.65 | $40.65 | $43.36 | $43.36 | 3,303,762 |
| 2022-10-27 | $40.80 | $41.70 | $37.80 | $41.14 | $41.14 | 3,486,153 |
| 2022-10-26 | $35.60 | $42.28 | $35.51 | $40.80 | $40.80 | 11,051,809 |
| 2022-10-25 | $33.39 | $36.87 | $33.22 | $34.86 | $34.86 | 4,725,322 |
| 2022-10-24 | $35.15 | $36.10 | $32.99 | $33.00 | $33.00 | 14,463,383 |
| 2022-10-21 | $22.15 | $22.33 | $20.49 | $20.58 | $20.58 | 659,981 |
| 2022-10-20 | $22.52 | $22.72 | $22.01 | $22.23 | $22.23 | 404,565 |
| 2022-10-19 | $24.70 | $24.87 | $22.42 | $22.63 | $22.63 | 383,792 |
| 2022-10-18 | $25.90 | $26.13 | $24.85 | $24.92 | $24.92 | 297,064 |
| 2022-10-17 | $24.68 | $26.36 | $24.39 | $25.87 | $25.87 | 642,290 |
| 2022-10-14 | $25.27 | $25.92 | $24.54 | $24.56 | $24.56 | 348,273 |
| 2022-10-13 | $24.55 | $25.27 | $24.04 | $25.15 | $25.15 | 815,384 |
| 2022-10-12 | $24.89 | $25.52 | $24.44 | $25.00 | $25.00 | 464,479 |
| 2022-10-11 | $23.78 | $25.84 | $23.45 | $24.91 | $24.91 | 917,643 |
| 2022-10-10 | $23.66 | $24.20 | $23.43 | $23.87 | $23.87 | 300,449 |
| 2022-10-07 | $23.41 | $24.48 | $23.41 | $24.08 | $24.08 | 839,280 |
| 2022-10-06 | $23.95 | $24.13 | $23.27 | $23.43 | $23.43 | 602,610 |
| 2022-10-05 | $23.29 | $24.27 | $22.97 | $24.00 | $24.00 | 1,230,247 |
| 2022-10-04 | $24.40 | $24.50 | $22.14 | $23.57 | $23.57 | 741,033 |
| 2022-10-03 | $24.50 | $24.80 | $24.14 | $24.23 | $24.23 | 585,022 |
| 2022-09-30 | $24.36 | $25.29 | $23.65 | $24.00 | $24.00 | 1,111,343 |
| 2022-09-29 | $24.85 | $25.39 | $24.52 | $24.77 | $24.77 | 332,810 |
| 2022-09-28 | $24.51 | $25.12 | $24.03 | $24.99 | $24.99 | 369,768 |
| 2022-09-27 | $24.39 | $24.58 | $23.60 | $24.42 | $24.42 | 340,951 |
| 2022-09-26 | $24.84 | $25.42 | $23.94 | $24.03 | $24.03 | 402,547 |
| 2022-09-23 | $24.75 | $25.00 | $24.03 | $24.84 | $24.84 | 267,902 |
| 2022-09-22 | $24.66 | $25.17 | $24.14 | $24.96 | $24.96 | 243,730 |
| 2022-09-21 | $25.77 | $25.89 | $24.89 | $24.99 | $24.99 | 260,256 |
| 2022-09-20 | $25.85 | $26.23 | $25.00 | $25.56 | $25.56 | 250,890 |
| 2022-09-19 | $25.75 | $26.59 | $25.39 | $26.01 | $26.01 | 373,111 |
| 2022-09-16 | $27.83 | $28.15 | $25.69 | $26.13 | $26.13 | 1,270,872 |
| 2022-09-15 | $28.26 | $28.61 | $27.65 | $28.22 | $28.22 | 998,010 |
| 2022-09-14 | $28.63 | $29.73 | $28.14 | $28.46 | $28.46 | 470,933 |
| 2022-09-13 | $28.09 | $28.67 | $27.89 | $28.53 | $28.53 | 573,110 |
| 2022-09-12 | $28.41 | $28.89 | $28.10 | $28.43 | $28.43 | 337,455 |
| 2022-09-09 | $27.82 | $28.54 | $27.82 | $28.29 | $28.29 | 468,373 |
| 2022-09-08 | $27.34 | $28.38 | $27.15 | $28.24 | $28.24 | 910,238 |
| 2022-09-07 | $25.70 | $27.59 | $25.35 | $27.50 | $27.50 | 519,757 |
| 2022-09-06 | $26.82 | $27.32 | $25.83 | $25.86 | $25.86 | 389,685 |
| 2022-09-02 | $26.08 | $26.59 | $25.78 | $26.38 | $26.38 | 364,751 |
| 2022-09-01 | $26.12 | $26.13 | $25.11 | $25.73 | $25.73 | 233,973 |
| 2022-08-31 | $26.11 | $26.59 | $25.54 | $26.16 | $26.16 | 461,856 |
| 2022-08-30 | $27.82 | $28.06 | $25.86 | $26.14 | $26.14 | 286,630 |
| 2022-08-29 | $27.57 | $28.38 | $27.30 | $27.90 | $27.90 | 290,059 |
| 2022-08-26 | $28.00 | $28.00 | $26.80 | $27.80 | $27.80 | 651,102 |
| 2022-08-25 | $27.40 | $28.00 | $27.04 | $27.99 | $27.99 | 491,618 |
| 2022-08-24 | $26.74 | $27.69 | $26.36 | $27.18 | $27.18 | 734,615 |
| 2022-08-23 | $26.10 | $26.75 | $25.90 | $26.61 | $26.61 | 449,213 |
| 2022-08-22 | $25.88 | $26.13 | $25.68 | $26.04 | $26.04 | 265,997 |
| 2022-08-19 | $25.97 | $26.50 | $25.56 | $26.00 | $26.00 | 700,228 |
| 2022-08-18 | $24.76 | $26.24 | $24.44 | $26.16 | $26.16 | 627,991 |
| 2022-08-17 | $25.22 | $25.49 | $24.95 | $25.04 | $25.04 | 377,605 |
| 2022-08-16 | $25.89 | $25.89 | $25.07 | $25.42 | $25.42 | 266,315 |
| 2022-08-15 | $26.31 | $26.64 | $25.21 | $26.04 | $26.04 | 254,708 |
| 2022-08-12 | $25.48 | $26.45 | $25.47 | $26.36 | $26.36 | 259,564 |
| 2022-08-11 | $26.45 | $26.61 | $25.00 | $25.36 | $25.36 | 233,681 |
| 2022-08-10 | $25.85 | $26.50 | $25.40 | $26.38 | $26.38 | 349,793 |
| 2022-08-09 | $25.86 | $26.15 | $25.10 | $26.03 | $26.03 | 391,280 |
| 2022-08-08 | $26.09 | $26.12 | $24.95 | $25.92 | $25.92 | 210,807 |
| 2022-08-05 | $25.48 | $26.14 | $24.97 | $25.93 | $25.93 | 296,713 |
| 2022-08-04 | $24.84 | $25.72 | $24.28 | $25.62 | $25.62 | 775,951 |
| 2022-08-03 | $24.25 | $25.23 | $24.06 | $24.49 | $24.49 | 221,604 |
| 2022-08-02 | $22.91 | $24.21 | $22.58 | $23.83 | $23.83 | 171,421 |
| 2022-08-01 | $22.82 | $23.48 | $22.39 | $22.83 | $22.83 | 260,589 |
| 2022-07-29 | $23.48 | $23.87 | $22.81 | $23.08 | $23.08 | 236,469 |
| 2022-07-28 | $24.46 | $25.24 | $23.58 | $23.70 | $23.70 | 218,573 |
| 2022-07-27 | $23.79 | $25.14 | $23.48 | $24.81 | $24.81 | 281,842 |
| 2022-07-26 | $23.46 | $23.94 | $22.93 | $23.75 | $23.75 | 495,629 |
| 2022-07-25 | $22.72 | $23.44 | $22.38 | $23.38 | $23.38 | 118,783 |
| 2022-07-22 | $24.90 | $24.90 | $22.75 | $22.81 | $22.81 | 225,370 |
| 2022-07-21 | $24.63 | $25.02 | $24.47 | $24.98 | $24.98 | 117,418 |
| 2022-07-20 | $24.62 | $25.24 | $24.16 | $24.76 | $24.76 | 232,665 |
| 2022-07-19 | $24.19 | $24.69 | $23.95 | $24.59 | $24.59 | 303,933 |
| 2022-07-18 | $25.00 | $25.00 | $23.07 | $23.98 | $23.98 | 319,605 |
| 2022-07-15 | $24.88 | $24.91 | $23.86 | $24.89 | $24.89 | 192,255 |
| 2022-07-14 | $24.11 | $24.78 | $23.67 | $24.49 | $24.49 | 193,306 |
| 2022-07-13 | $22.61 | $24.53 | $22.45 | $24.36 | $24.36 | 261,189 |
| 2022-07-12 | $22.89 | $23.62 | $21.85 | $22.77 | $22.77 | 489,119 |
| 2022-07-11 | $23.59 | $23.78 | $22.64 | $22.99 | $22.99 | 221,335 |
| 2022-07-08 | $23.61 | $24.30 | $23.49 | $23.85 | $23.85 | 274,419 |
| 2022-07-07 | $22.95 | $23.95 | $22.72 | $23.91 | $23.91 | 404,662 |
| 2022-07-06 | $23.35 | $23.82 | $22.68 | $22.81 | $22.81 | 227,297 |
| 2022-07-05 | $21.30 | $23.38 | $21.21 | $23.31 | $23.31 | 357,776 |
| 2022-07-01 | $22.03 | $22.09 | $21.13 | $21.69 | $21.69 | 311,504 |
| 2022-06-30 | $20.39 | $21.84 | $19.78 | $21.76 | $21.76 | 404,285 |
| 2022-06-29 | $20.75 | $20.96 | $20.33 | $20.70 | $20.70 | 180,837 |
| 2022-06-28 | $20.64 | $21.06 | $20.37 | $20.84 | $20.84 | 378,712 |
| 2022-06-27 | $19.53 | $20.86 | $19.43 | $20.52 | $20.52 | 423,815 |
| 2022-06-24 | $21.01 | $21.37 | $19.37 | $19.50 | $19.50 | 1,745,265 |
| 2022-06-23 | $20.73 | $21.12 | $20.06 | $20.90 | $20.90 | 452,013 |
| 2022-06-22 | $20.05 | $21.12 | $19.78 | $20.56 | $20.56 | 293,008 |
| 2022-06-21 | $20.43 | $21.49 | $19.04 | $20.36 | $20.36 | 325,434 |
| 2022-06-17 | $18.91 | $20.52 | $18.91 | $20.19 | $20.19 | 862,651 |
| 2022-06-16 | $18.35 | $18.85 | $17.44 | $18.74 | $18.74 | 311,328 |
| 2022-06-15 | $17.93 | $18.91 | $17.59 | $18.70 | $18.70 | 453,798 |
| 2022-06-14 | $18.10 | $18.42 | $17.52 | $17.68 | $17.68 | 269,956 |
| 2022-06-13 | $18.23 | $18.32 | $17.53 | $18.30 | $18.30 | 485,565 |
| 2022-06-10 | $18.62 | $19.65 | $18.39 | $18.84 | $18.84 | 413,849 |
| 2022-06-09 | $20.55 | $20.55 | $18.92 | $19.03 | $19.03 | 296,819 |
| 2022-06-08 | $19.61 | $21.07 | $19.10 | $20.67 | $20.67 | 1,391,226 |
| 2022-06-07 | $19.58 | $20.34 | $19.23 | $19.80 | $19.80 | 443,161 |
| 2022-06-06 | $22.19 | $22.56 | $19.73 | $19.86 | $19.86 | 470,743 |
| 2022-06-03 | $21.89 | $22.20 | $21.55 | $21.90 | $21.90 | 417,845 |
| 2022-06-02 | $22.41 | $22.92 | $21.73 | $22.00 | $22.00 | 273,269 |
| 2022-06-01 | $24.05 | $24.34 | $22.00 | $22.70 | $22.70 | 344,386 |
| 2022-05-31 | $26.26 | $26.26 | $23.67 | $23.99 | $23.99 | 779,796 |
| 2022-05-27 | $26.05 | $26.29 | $25.18 | $26.09 | $26.09 | 213,197 |
| 2022-05-26 | $25.51 | $26.00 | $25.02 | $25.86 | $25.86 | 197,515 |
| 2022-05-25 | $25.96 | $26.07 | $24.88 | $25.62 | $25.62 | 144,478 |
| 2022-05-24 | $26.42 | $26.42 | $25.43 | $26.20 | $26.20 | 279,998 |
| 2022-05-23 | $26.35 | $26.69 | $25.60 | $26.56 | $26.56 | 346,483 |
| 2022-05-20 | $25.50 | $26.29 | $25.13 | $26.22 | $26.22 | 261,532 |
| 2022-05-19 | $23.95 | $25.38 | $23.95 | $25.32 | $25.32 | 274,496 |
| 2022-05-18 | $24.52 | $25.48 | $23.35 | $24.03 | $24.03 | 299,954 |
| 2022-05-17 | $25.00 | $25.44 | $24.51 | $25.27 | $25.27 | 345,477 |
| 2022-05-16 | $23.33 | $24.78 | $23.08 | $24.54 | $24.54 | 238,295 |
| 2022-05-13 | $22.60 | $24.11 | $22.60 | $23.53 | $23.53 | 204,758 |
| 2022-05-12 | $21.47 | $22.73 | $21.47 | $22.09 | $22.09 | 373,485 |
| 2022-05-11 | $21.48 | $22.53 | $20.79 | $21.51 | $21.51 | 363,476 |
| 2022-05-10 | $22.09 | $22.31 | $20.85 | $21.51 | $21.51 | 662,474 |
| 2022-05-09 | $23.93 | $24.49 | $21.23 | $21.41 | $21.41 | 458,724 |
| 2022-05-06 | $24.17 | $25.21 | $23.97 | $24.27 | $24.27 | 204,421 |
| 2022-05-05 | $25.99 | $26.11 | $24.14 | $24.56 | $24.56 | 178,525 |
| 2022-05-04 | $25.76 | $26.45 | $24.29 | $26.30 | $26.30 | 344,331 |
| 2022-05-03 | $25.05 | $26.04 | $24.70 | $25.90 | $25.90 | 216,382 |
| 2022-05-02 | $24.17 | $25.14 | $23.83 | $25.10 | $25.10 | 269,251 |
| 2022-04-29 | $24.07 | $24.98 | $24.01 | $24.21 | $24.21 | 247,482 |
| 2022-04-28 | $24.56 | $24.69 | $23.49 | $24.36 | $24.36 | 217,038 |
| 2022-04-27 | $24.83 | $25.39 | $24.30 | $24.38 | $24.38 | 314,901 |
| 2022-04-26 | $25.52 | $25.65 | $24.45 | $24.90 | $24.90 | 252,510 |
| 2022-04-25 | $25.02 | $26.29 | $25.02 | $25.80 | $25.80 | 372,360 |
| 2022-04-22 | $22.87 | $25.50 | $22.79 | $25.00 | $25.00 | 322,452 |
| 2022-04-21 | $23.41 | $23.46 | $22.63 | $23.20 | $23.20 | 618,588 |
| 2022-04-20 | $23.50 | $23.63 | $22.56 | $23.27 | $23.27 | 242,783 |
| 2022-04-19 | $23.72 | $24.49 | $23.10 | $23.25 | $23.25 | 279,451 |
| 2022-04-18 | $24.49 | $24.49 | $23.29 | $23.58 | $23.58 | 255,170 |
| 2022-04-14 | $25.45 | $25.51 | $24.27 | $24.53 | $24.53 | 297,350 |
| 2022-04-13 | $24.78 | $26.02 | $24.78 | $25.43 | $25.43 | 152,378 |
| 2022-04-12 | $25.12 | $25.81 | $24.71 | $24.95 | $24.95 | 99,822 |
| 2022-04-11 | $25.29 | $25.29 | $24.67 | $24.79 | $24.79 | 139,453 |
| 2022-04-08 | $26.52 | $26.75 | $25.45 | $25.66 | $25.66 | 292,928 |
| 2022-04-07 | $26.25 | $26.69 | $26.11 | $26.58 | $26.58 | 267,055 |
| 2022-04-06 | $25.43 | $26.52 | $25.41 | $26.40 | $26.40 | 399,513 |
| 2022-04-05 | $25.59 | $26.22 | $25.50 | $25.68 | $25.68 | 842,176 |
| 2022-04-04 | $23.62 | $26.21 | $23.62 | $25.50 | $25.50 | 1,484,565 |
| 2022-04-01 | $24.26 | $24.81 | $23.21 | $23.81 | $23.81 | 379,727 |
| 2022-03-31 | $24.19 | $25.16 | $24.05 | $24.15 | $24.15 | 126,298 |
| 2022-03-30 | $24.67 | $25.60 | $23.83 | $24.07 | $24.07 | 155,702 |
| 2022-03-29 | $23.75 | $24.81 | $23.41 | $24.74 | $24.74 | 124,635 |
| 2022-03-28 | $23.91 | $23.92 | $22.85 | $23.56 | $23.56 | 105,708 |
| 2022-03-25 | $24.30 | $24.58 | $23.78 | $23.96 | $23.96 | 95,978 |
| 2022-03-24 | $24.27 | $24.49 | $23.89 | $24.47 | $24.47 | 118,302 |
| 2022-03-23 | $24.91 | $25.47 | $24.20 | $24.27 | $24.27 | 100,385 |
| 2022-03-22 | $24.75 | $25.68 | $24.19 | $25.26 | $25.26 | 183,545 |
| 2022-03-21 | $25.70 | $25.70 | $24.55 | $24.73 | $24.73 | 191,112 |
| 2022-03-18 | $26.34 | $26.55 | $25.60 | $26.00 | $26.00 | 674,483 |
| 2022-03-17 | $26.01 | $26.40 | $25.64 | $26.36 | $26.36 | 230,172 |
| 2022-03-16 | $25.15 | $26.29 | $24.51 | $26.26 | $26.26 | 249,470 |
| 2022-03-15 | $24.39 | $24.98 | $24.10 | $24.89 | $24.89 | 135,089 |
| 2022-03-14 | $24.29 | $25.06 | $23.56 | $24.06 | $24.06 | 165,099 |
| 2022-03-11 | $25.31 | $25.81 | $24.26 | $24.29 | $24.29 | 115,331 |
| 2022-03-10 | $24.04 | $25.03 | $23.97 | $24.93 | $24.93 | 111,765 |
| 2022-03-09 | $23.25 | $24.70 | $22.82 | $24.53 | $24.53 | 160,000 |
| 2022-03-08 | $23.22 | $23.76 | $22.57 | $22.78 | $22.78 | 122,704 |
| 2022-03-07 | $22.69 | $23.78 | $22.69 | $23.12 | $23.12 | 174,399 |
| 2022-03-04 | $23.08 | $23.89 | $22.79 | $22.93 | $22.93 | 167,636 |
| 2022-03-03 | $24.81 | $24.81 | $23.11 | $23.48 | $23.48 | 165,394 |
| 2022-03-02 | $23.59 | $24.95 | $23.52 | $24.79 | $24.79 | 221,688 |
| 2022-03-01 | $22.02 | $24.31 | $22.02 | $23.84 | $23.84 | 381,267 |
| 2022-02-28 | $22.45 | $23.31 | $21.99 | $23.17 | $23.17 | 231,508 |
| 2022-02-25 | $22.74 | $23.09 | $21.89 | $22.60 | $22.60 | 261,591 |
| 2022-02-24 | $18.54 | $22.67 | $18.54 | $22.60 | $22.60 | 467,750 |
| 2022-02-23 | $20.78 | $20.78 | $20.15 | $20.24 | $20.24 | 178,876 |
| 2022-02-22 | $20.31 | $21.10 | $19.89 | $20.50 | $20.50 | 234,320 |
| 2022-02-18 | $20.57 | $21.23 | $20.09 | $20.38 | $20.38 | 233,884 |
| 2022-02-17 | $20.04 | $20.78 | $19.72 | $20.62 | $20.62 | 217,052 |
| 2022-02-16 | $20.31 | $20.93 | $19.73 | $20.46 | $20.46 | 236,516 |
| 2022-02-15 | $20.07 | $21.16 | $19.82 | $20.71 | $20.71 | 194,308 |
| 2022-02-14 | $19.80 | $20.13 | $19.32 | $19.85 | $19.85 | 232,899 |
| 2022-02-11 | $19.99 | $20.48 | $19.64 | $19.76 | $19.76 | 216,203 |
| 2022-02-10 | $19.42 | $20.43 | $19.42 | $19.99 | $19.99 | 418,626 |
| 2022-02-09 | $19.18 | $20.04 | $19.18 | $20.01 | $20.01 | 486,626 |
| 2022-02-08 | $18.89 | $19.09 | $18.32 | $19.00 | $19.00 | 178,944 |
| 2022-02-07 | $17.88 | $19.04 | $17.88 | $18.76 | $18.76 | 503,519 |
| 2022-02-04 | $18.01 | $18.34 | $17.52 | $17.92 | $17.92 | 231,423 |
| 2022-02-03 | $18.26 | $18.60 | $17.69 | $18.00 | $18.00 | 285,830 |
| 2022-02-02 | $18.86 | $19.26 | $18.01 | $18.57 | $18.57 | 269,465 |
| 2022-02-01 | $19.23 | $19.47 | $18.51 | $19.23 | $19.23 | 284,526 |
| 2022-01-31 | $17.82 | $19.09 | $17.73 | $19.04 | $19.04 | 357,574 |
| 2022-01-28 | $17.52 | $18.13 | $16.86 | $17.83 | $17.83 | 286,166 |
| 2022-01-27 | $17.75 | $17.94 | $17.33 | $17.53 | $17.53 | 361,908 |
| 2022-01-26 | $18.26 | $18.75 | $17.43 | $17.51 | $17.51 | 269,075 |
| 2022-01-25 | $17.79 | $18.26 | $17.17 | $17.91 | $17.91 | 286,995 |
| 2022-01-24 | $17.50 | $18.28 | $16.78 | $18.19 | $18.19 | 452,128 |
| 2022-01-21 | $17.62 | $18.22 | $17.00 | $17.46 | $17.46 | 374,095 |
| 2022-01-20 | $17.90 | $18.17 | $17.40 | $17.76 | $17.76 | 330,243 |
| 2022-01-19 | $17.97 | $18.75 | $17.44 | $17.63 | $17.63 | 407,763 |
| 2022-01-18 | $19.16 | $19.16 | $18.00 | $18.14 | $18.14 | 446,666 |
| 2022-01-14 | $19.44 | $19.62 | $17.86 | $19.43 | $19.43 | 602,431 |
| 2022-01-13 | $20.16 | $20.45 | $19.50 | $19.91 | $19.91 | 2,380,748 |
| 2022-01-12 | $23.71 | $23.84 | $21.96 | $22.00 | $22.00 | 121,896 |
| 2022-01-11 | $22.62 | $23.75 | $22.26 | $23.61 | $23.61 | 76,211 |
| 2022-01-10 | $23.11 | $23.42 | $21.72 | $22.76 | $22.76 | 211,285 |
| 2022-01-07 | $24.53 | $24.86 | $23.62 | $23.79 | $23.79 | 189,449 |
| 2022-01-06 | $24.90 | $25.54 | $23.94 | $24.65 | $24.65 | 261,037 |
| 2022-01-05 | $24.85 | $25.71 | $23.77 | $23.91 | $23.91 | 212,852 |
| 2022-01-04 | $26.19 | $26.60 | $25.28 | $25.38 | $25.38 | 292,833 |
| 2022-01-03 | $23.80 | $26.36 | $23.55 | $26.28 | $26.28 | 309,488 |
| 2021-12-31 | $25.36 | $25.60 | $23.51 | $23.79 | $23.79 | 276,256 |
| 2021-12-30 | $23.93 | $25.48 | $23.41 | $25.45 | $25.45 | 264,577 |
| 2021-12-29 | $22.71 | $25.37 | $22.71 | $24.04 | $24.04 | 248,596 |
| 2021-12-28 | $22.79 | $23.47 | $22.18 | $22.26 | $22.26 | 120,091 |
| 2021-12-27 | $24.29 | $24.29 | $22.93 | $23.09 | $23.09 | 136,926 |
| 2021-12-23 | $23.60 | $24.26 | $23.25 | $24.16 | $24.16 | 132,814 |
| 2021-12-22 | $22.98 | $23.72 | $22.69 | $23.50 | $23.50 | 179,161 |
| 2021-12-21 | $22.87 | $23.07 | $22.45 | $23.02 | $23.02 | 153,133 |
| 2021-12-20 | $21.67 | $22.66 | $21.24 | $22.61 | $22.61 | 182,405 |
| 2021-12-17 | $21.34 | $22.60 | $20.77 | $22.16 | $22.16 | 654,051 |
| 2021-12-16 | $22.50 | $23.02 | $21.01 | $21.22 | $21.22 | 177,447 |
| 2021-12-15 | $21.61 | $22.42 | $20.41 | $22.39 | $22.39 | 412,990 |
| 2021-12-14 | $21.24 | $21.72 | $20.82 | $21.56 | $21.56 | 151,857 |
| 2021-12-13 | $21.53 | $22.13 | $20.85 | $21.59 | $21.59 | 182,100 |
| 2021-12-10 | $21.15 | $22.48 | $21.15 | $21.74 | $21.74 | 128,387 |
| 2021-12-09 | $21.73 | $22.50 | $21.23 | $21.39 | $21.39 | 137,427 |
| 2021-12-08 | $21.54 | $22.20 | $20.87 | $21.98 | $21.98 | 84,208 |
| 2021-12-07 | $20.52 | $22.00 | $19.70 | $21.52 | $21.52 | 184,424 |
| 2021-12-06 | $19.56 | $20.33 | $18.90 | $20.18 | $20.18 | 159,977 |
| 2021-12-03 | $20.43 | $20.83 | $19.12 | $19.32 | $19.32 | 201,659 |
| 2021-12-02 | $20.35 | $20.55 | $19.66 | $20.40 | $20.40 | 155,066 |
| 2021-12-01 | $20.92 | $21.29 | $20.35 | $20.46 | $20.46 | 350,419 |
| 2021-11-30 | $19.94 | $20.55 | $19.24 | $20.38 | $20.38 | 180,690 |
| 2021-11-29 | $20.37 | $20.67 | $19.58 | $19.81 | $19.81 | 190,968 |
| 2021-11-26 | $20.55 | $21.32 | $19.66 | $19.86 | $19.86 | 178,019 |
| 2021-11-24 | $20.87 | $21.54 | $20.31 | $21.14 | $21.14 | 102,184 |
| 2021-11-23 | $21.72 | $21.84 | $20.55 | $21.17 | $21.17 | 237,510 |
| 2021-11-22 | $22.79 | $22.89 | $21.70 | $21.81 | $21.81 | 122,820 |
| 2021-11-19 | $24.30 | $24.50 | $22.59 | $22.71 | $22.71 | 154,327 |
| 2021-11-18 | $25.17 | $25.43 | $24.03 | $24.53 | $24.53 | 142,318 |
| 2021-11-17 | $25.62 | $25.93 | $24.87 | $25.01 | $25.01 | 108,082 |
| 2021-11-16 | $26.07 | $26.21 | $25.51 | $25.80 | $25.80 | 146,644 |
| 2021-11-15 | $24.23 | $26.31 | $24.23 | $26.08 | $26.08 | 76,492 |
| 2021-11-12 | $25.19 | $26.45 | $24.76 | $26.45 | $26.45 | 99,430 |
| 2021-11-11 | $24.54 | $25.85 | $24.34 | $25.76 | $25.76 | 51,352 |
| 2021-11-10 | $24.82 | $25.21 | $24.26 | $24.67 | $24.67 | 94,266 |
| 2021-11-09 | $25.01 | $25.14 | $24.39 | $24.91 | $24.91 | 65,271 |
| 2021-11-08 | $25.48 | $25.56 | $24.89 | $25.06 | $25.06 | 52,652 |
| 2021-11-05 | $25.08 | $25.68 | $24.69 | $25.31 | $25.31 | 106,879 |
| 2021-11-04 | $24.98 | $25.39 | $24.48 | $24.95 | $24.95 | 98,193 |
| 2021-11-03 | $25.20 | $25.49 | $23.57 | $25.00 | $25.00 | 162,895 |
| 2021-11-02 | $24.96 | $25.60 | $24.60 | $25.16 | $25.16 | 91,566 |
| 2021-11-01 | $23.55 | $25.15 | $23.04 | $24.99 | $24.99 | 207,942 |
| 2021-10-29 | $24.31 | $24.31 | $22.91 | $23.40 | $23.40 | 96,915 |
| 2021-10-28 | $22.08 | $23.54 | $21.67 | $23.28 | $23.28 | 151,246 |
| 2021-10-27 | $22.61 | $22.75 | $21.63 | $22.02 | $22.02 | 95,458 |
| 2021-10-26 | $22.74 | $22.92 | $22.48 | $22.65 | $22.65 | 100,788 |
| 2021-10-25 | $23.19 | $23.19 | $22.15 | $22.67 | $22.67 | 111,950 |
| 2021-10-22 | $22.50 | $22.81 | $22.08 | $22.71 | $22.71 | 62,234 |
| 2021-10-21 | $22.25 | $22.60 | $22.01 | $22.52 | $22.52 | 75,629 |
| 2021-10-20 | $23.15 | $23.26 | $22.10 | $22.32 | $22.32 | 137,503 |
| 2021-10-19 | $23.29 | $23.60 | $23.05 | $23.21 | $23.21 | 111,475 |
| 2021-10-18 | $24.41 | $24.44 | $23.06 | $23.27 | $23.27 | 125,643 |
| 2021-10-15 | $25.39 | $25.62 | $24.23 | $24.41 | $24.41 | 119,429 |
| 2021-10-14 | $24.55 | $25.55 | $24.28 | $24.83 | $24.83 | 127,823 |
| 2021-10-13 | $24.91 | $25.27 | $23.94 | $24.30 | $24.30 | 106,510 |
| 2021-10-12 | $24.77 | $25.13 | $24.74 | $24.91 | $24.91 | 101,077 |
| 2021-10-11 | $24.03 | $25.01 | $24.03 | $24.73 | $24.73 | 68,691 |
| 2021-10-08 | $24.82 | $24.87 | $24.03 | $24.15 | $24.15 | 92,088 |
| 2021-10-07 | $23.99 | $25.12 | $23.94 | $24.91 | $24.91 | 144,052 |
| 2021-10-06 | $23.74 | $24.29 | $23.43 | $23.94 | $23.94 | 125,410 |
| 2021-10-05 | $25.38 | $25.45 | $24.00 | $24.12 | $24.12 | 220,488 |
| 2021-10-04 | $26.07 | $26.14 | $24.66 | $25.50 | $25.50 | 148,476 |
| 2021-10-01 | $25.42 | $26.36 | $24.62 | $26.23 | $26.23 | 203,611 |
| 2021-09-30 | $25.81 | $26.36 | $25.16 | $25.37 | $25.37 | 387,307 |
| 2021-09-29 | $26.06 | $26.33 | $25.62 | $25.74 | $25.74 | 99,976 |
| 2021-09-28 | $26.07 | $26.33 | $25.28 | $25.74 | $25.74 | 121,052 |
| 2021-09-27 | $25.92 | $26.55 | $25.78 | $26.18 | $26.18 | 131,490 |
| 2021-09-24 | $25.81 | $26.43 | $25.21 | $25.78 | $25.78 | 89,832 |
| 2021-09-23 | $26.09 | $26.22 | $25.32 | $26.18 | $26.18 | 68,488 |
| 2021-09-22 | $25.45 | $26.21 | $24.90 | $26.02 | $26.02 | 78,444 |
| 2021-09-21 | $25.88 | $26.03 | $24.73 | $25.27 | $25.27 | 95,980 |
| 2021-09-20 | $24.80 | $25.68 | $24.68 | $25.59 | $25.59 | 169,163 |
| 2021-09-17 | $26.53 | $26.55 | $25.27 | $25.36 | $25.36 | 1,128,350 |
| 2021-09-16 | $26.33 | $26.55 | $25.79 | $26.37 | $26.37 | 191,895 |
| 2021-09-15 | $25.99 | $26.91 | $25.37 | $26.45 | $26.45 | 233,804 |
| 2021-09-14 | $26.82 | $26.98 | $25.75 | $25.92 | $25.92 | 128,488 |
| 2021-09-13 | $26.23 | $27.22 | $25.53 | $26.59 | $26.59 | 160,731 |
| 2021-09-10 | $26.18 | $26.74 | $25.58 | $26.16 | $26.16 | 104,869 |
| 2021-09-09 | $25.37 | $26.86 | $25.33 | $25.99 | $25.99 | 165,321 |
| 2021-09-08 | $26.03 | $26.03 | $24.58 | $25.25 | $25.25 | 119,010 |
| 2021-09-07 | $25.57 | $27.04 | $25.57 | $25.90 | $25.90 | 211,631 |
| 2021-09-03 | $26.51 | $26.63 | $25.21 | $25.66 | $25.66 | 134,514 |
| 2021-09-02 | $27.06 | $27.20 | $26.05 | $26.62 | $26.62 | 128,968 |
| 2021-09-01 | $25.99 | $27.08 | $25.45 | $26.92 | $26.92 | 150,388 |
| 2021-08-31 | $26.46 | $27.14 | $25.57 | $26.23 | $26.23 | 187,262 |
| 2021-08-30 | $26.60 | $27.21 | $25.69 | $26.50 | $26.50 | 139,412 |
| 2021-08-27 | $25.19 | $26.76 | $24.92 | $26.64 | $26.64 | 256,183 |
| 2021-08-26 | $24.06 | $26.16 | $24.06 | $25.00 | $25.00 | 212,160 |
| 2021-08-25 | $23.99 | $25.92 | $22.85 | $24.15 | $24.15 | 226,317 |
| 2021-08-24 | $23.36 | $24.06 | $22.60 | $23.92 | $23.92 | 111,954 |
| 2021-08-23 | $21.65 | $23.42 | $21.60 | $23.39 | $23.39 | 188,211 |
| 2021-08-20 | $20.27 | $21.64 | $19.94 | $21.43 | $21.43 | 132,631 |
| 2021-08-19 | $22.62 | $22.89 | $19.52 | $20.26 | $20.26 | 360,191 |
| 2021-08-18 | $26.77 | $26.93 | $22.93 | $22.99 | $22.99 | 330,077 |
| 2021-08-17 | $25.91 | $27.15 | $24.93 | $26.97 | $26.97 | 126,917 |
| 2021-08-16 | $25.97 | $27.44 | $24.34 | $26.28 | $26.28 | 219,732 |
| 2021-08-13 | $26.81 | $27.40 | $25.47 | $26.03 | $26.03 | 247,456 |
| 2021-08-12 | $25.39 | $27.24 | $24.53 | $26.66 | $26.66 | 207,251 |
| 2021-08-11 | $25.44 | $25.64 | $24.79 | $25.48 | $25.48 | 117,370 |
| 2021-08-10 | $24.40 | $25.61 | $23.60 | $25.37 | $25.37 | 168,971 |
| 2021-08-09 | $24.23 | $24.65 | $23.96 | $24.45 | $24.45 | 63,192 |
| 2021-08-06 | $23.77 | $24.24 | $23.50 | $24.12 | $24.12 | 131,483 |
| 2021-08-05 | $23.18 | $23.99 | $22.99 | $23.83 | $23.83 | 131,583 |
| 2021-08-04 | $22.67 | $23.63 | $22.14 | $22.95 | $22.95 | 75,627 |
| 2021-08-03 | $22.66 | $22.66 | $21.59 | $22.35 | $22.35 | 85,058 |
| 2021-08-02 | $21.41 | $22.69 | $21.41 | $22.48 | $22.48 | 65,814 |
| 2021-07-30 | $22.88 | $23.43 | $21.57 | $21.68 | $21.68 | 101,631 |
| 2021-07-29 | $23.20 | $23.61 | $22.26 | $22.92 | $22.92 | 304,920 |
| 2021-07-28 | $22.23 | $23.42 | $21.33 | $23.16 | $23.16 | 105,634 |
| 2021-07-27 | $22.47 | $22.93 | $21.61 | $21.95 | $21.95 | 117,068 |
| 2021-07-26 | $22.66 | $22.99 | $22.26 | $22.62 | $22.62 | 91,892 |
| 2021-07-23 | $22.58 | $22.91 | $22.31 | $22.52 | $22.52 | 74,109 |
| 2021-07-22 | $23.59 | $23.59 | $22.40 | $22.52 | $22.52 | 143,850 |
| 2021-07-21 | $23.43 | $23.82 | $22.51 | $23.59 | $23.59 | 101,106 |
| 2021-07-20 | $22.90 | $23.67 | $22.20 | $23.25 | $23.25 | 232,055 |
| 2021-07-19 | $21.03 | $23.48 | $21.03 | $22.88 | $22.88 | 175,508 |
| 2021-07-16 | $20.84 | $21.85 | $20.42 | $21.50 | $21.50 | 101,488 |
| 2021-07-15 | $21.11 | $21.11 | $19.95 | $20.49 | $20.49 | 125,410 |
| 2021-07-14 | $22.37 | $22.48 | $21.28 | $21.37 | $21.37 | 143,089 |
| 2021-07-13 | $22.73 | $22.75 | $22.15 | $22.34 | $22.34 | 111,257 |
| 2021-07-12 | $22.26 | $23.16 | $22.25 | $22.95 | $22.95 | 122,043 |
| 2021-07-09 | $21.97 | $22.61 | $21.84 | $22.41 | $22.41 | 136,539 |
| 2021-07-08 | $21.09 | $21.90 | $21.02 | $21.66 | $21.66 | 151,313 |
| 2021-07-07 | $21.74 | $21.74 | $20.80 | $21.47 | $21.47 | 148,458 |
| 2021-07-06 | $22.78 | $23.04 | $21.63 | $21.74 | $21.74 | 103,389 |
| 2021-07-02 | $22.56 | $23.07 | $21.98 | $22.79 | $22.79 | 97,940 |
| 2021-07-01 | $23.11 | $23.11 | $22.00 | $22.96 | $22.96 | 87,760 |
| 2021-06-30 | $22.55 | $23.37 | $22.24 | $22.51 | $22.51 | 121,306 |
| 2021-06-29 | $24.00 | $24.03 | $22.23 | $22.58 | $22.58 | 173,681 |
| 2021-06-28 | $24.00 | $24.85 | $23.64 | $24.00 | $24.00 | 201,555 |
| 2021-06-25 | $23.49 | $24.57 | $23.40 | $24.00 | $24.00 | 2,093,140 |
| 2021-06-24 | $22.22 | $24.31 | $22.20 | $23.41 | $23.41 | 451,131 |
| 2021-06-23 | $21.44 | $21.97 | $21.20 | $21.48 | $21.48 | 158,586 |
| 2021-06-22 | $21.91 | $22.00 | $21.02 | $21.34 | $21.34 | 122,700 |
| 2021-06-21 | $21.34 | $22.16 | $21.30 | $21.85 | $21.85 | 233,518 |
| 2021-06-18 | $21.13 | $21.93 | $20.54 | $21.48 | $21.48 | 1,312,749 |
| 2021-06-17 | $22.16 | $22.25 | $20.85 | $21.50 | $21.50 | 250,694 |
| 2021-06-16 | $22.12 | $22.60 | $21.36 | $22.20 | $22.20 | 167,759 |
| 2021-06-15 | $23.01 | $23.01 | $21.55 | $22.08 | $22.08 | 134,582 |
| 2021-06-14 | $21.93 | $23.12 | $21.54 | $22.97 | $22.97 | 258,668 |
| 2021-06-11 | $23.17 | $23.17 | $21.67 | $22.01 | $22.01 | 182,446 |
| 2021-06-10 | $23.38 | $23.57 | $22.67 | $23.12 | $23.12 | 142,202 |
| 2021-06-09 | $24.12 | $24.54 | $23.08 | $23.40 | $23.40 | 200,336 |
| 2021-06-08 | $23.00 | $24.15 | $22.75 | $24.06 | $24.06 | 226,271 |
| 2021-06-07 | $22.09 | $23.60 | $21.51 | $22.99 | $22.99 | 330,000 |
| 2021-06-04 | $22.08 | $22.46 | $21.59 | $21.89 | $21.89 | 155,172 |
| 2021-06-03 | $21.41 | $22.23 | $21.13 | $22.08 | $22.08 | 163,185 |
| 2021-06-02 | $20.97 | $21.50 | $20.71 | $21.49 | $21.49 | 169,784 |
| 2021-06-01 | $21.86 | $21.86 | $20.39 | $21.11 | $21.11 | 231,700 |
| 2021-05-28 | $22.02 | $22.49 | $20.94 | $21.07 | $21.07 | 159,767 |
| 2021-05-27 | $21.50 | $22.37 | $21.17 | $22.00 | $22.00 | 264,871 |
| 2021-05-26 | $20.34 | $21.33 | $20.34 | $21.24 | $21.24 | 159,879 |
| 2021-05-25 | $20.33 | $21.11 | $20.30 | $20.63 | $20.63 | 187,306 |
| 2021-05-24 | $19.71 | $21.18 | $19.57 | $20.72 | $20.72 | 200,070 |
| 2021-05-21 | $20.13 | $20.19 | $19.50 | $19.55 | $19.55 | 149,184 |
| 2021-05-20 | $19.10 | $20.20 | $18.88 | $20.05 | $20.05 | 170,497 |
| 2021-05-19 | $19.17 | $19.62 | $18.77 | $19.16 | $19.16 | 133,423 |
| 2021-05-18 | $19.22 | $20.12 | $19.08 | $19.63 | $19.63 | 125,093 |
| 2021-05-17 | $19.09 | $19.60 | $18.75 | $19.14 | $19.14 | 145,430 |
| 2021-05-14 | $19.23 | $19.96 | $18.77 | $19.24 | $19.24 | 210,822 |
| 2021-05-13 | $18.74 | $19.29 | $18.28 | $19.09 | $19.09 | 190,282 |
| 2021-05-12 | $17.01 | $19.75 | $16.84 | $18.67 | $18.67 | 258,961 |
| 2021-05-11 | $16.01 | $17.56 | $15.51 | $17.34 | $17.34 | 218,571 |
| 2021-05-10 | $18.19 | $18.19 | $16.30 | $16.45 | $16.45 | 295,125 |
| 2021-05-07 | $17.35 | $18.15 | $17.32 | $17.64 | $17.64 | 153,449 |
| 2021-05-06 | $17.91 | $18.18 | $16.73 | $17.32 | $17.32 | 215,421 |
| 2021-05-05 | $17.95 | $18.27 | $17.28 | $17.82 | $17.82 | 197,858 |
| 2021-05-04 | $18.53 | $18.97 | $17.20 | $17.28 | $17.28 | 178,350 |
| 2021-05-03 | $19.25 | $19.47 | $18.38 | $18.49 | $18.49 | 121,539 |
| 2021-04-30 | $18.70 | $19.48 | $18.33 | $18.57 | $18.57 | 211,749 |
| 2021-04-29 | $19.85 | $19.85 | $18.40 | $18.76 | $18.76 | 157,392 |
| 2021-04-28 | $19.61 | $19.89 | $19.05 | $19.65 | $19.65 | 179,458 |
| 2021-04-27 | $20.51 | $20.78 | $19.56 | $19.77 | $19.77 | 242,647 |
| 2021-04-26 | $18.96 | $20.68 | $18.68 | $20.51 | $20.51 | 252,972 |
| 2021-04-23 | $19.32 | $19.55 | $18.43 | $18.97 | $18.97 | 194,836 |
| 2021-04-22 | $18.34 | $19.70 | $18.01 | $19.38 | $19.38 | 286,621 |
| 2021-04-21 | $17.88 | $18.51 | $17.02 | $18.47 | $18.47 | 337,228 |
| 2021-04-20 | $17.84 | $18.44 | $17.20 | $17.47 | $17.47 | 208,832 |
| 2021-04-19 | $18.21 | $18.44 | $17.41 | $17.59 | $17.59 | 259,770 |
| 2021-04-16 | $19.77 | $19.77 | $18.18 | $18.22 | $18.22 | 318,382 |
| 2021-04-15 | $19.96 | $20.98 | $19.20 | $19.49 | $19.49 | 267,116 |
| 2021-04-14 | $19.29 | $20.73 | $19.15 | $19.90 | $19.90 | 295,128 |
| 2021-04-13 | $20.20 | $20.39 | $18.99 | $19.25 | $19.25 | 327,212 |
| 2021-04-12 | $20.14 | $20.38 | $19.86 | $20.16 | $20.16 | 275,549 |
| 2021-04-09 | $20.38 | $20.99 | $19.85 | $20.22 | $20.22 | 301,918 |
| 2021-04-08 | $22.08 | $22.47 | $20.65 | $20.76 | $20.76 | 288,085 |
| 2021-04-07 | $21.53 | $22.13 | $21.10 | $21.85 | $21.85 | 257,345 |
| 2021-04-06 | $22.25 | $22.40 | $21.01 | $21.52 | $21.52 | 325,465 |
| 2021-04-05 | $21.28 | $22.36 | $21.04 | $22.24 | $22.24 | 279,456 |
| 2021-04-01 | $19.81 | $21.20 | $19.81 | $20.93 | $20.93 | 366,413 |
| 2021-03-31 | $18.60 | $20.00 | $17.72 | $19.75 | $19.75 | 685,337 |
| 2021-03-30 | $19.00 | $19.89 | $17.88 | $18.66 | $18.66 | 1,195,045 |
| 2021-03-29 | $23.49 | $23.49 | $22.43 | $22.73 | $22.73 | 283,500 |
| 2021-03-26 | $24.77 | $24.94 | $23.09 | $23.76 | $23.76 | 161,048 |
| 2021-03-25 | $21.59 | $24.66 | $21.35 | $24.53 | $24.53 | 318,210 |
| 2021-03-24 | $22.89 | $23.26 | $21.95 | $22.02 | $22.02 | 285,667 |
| 2021-03-23 | $23.39 | $23.54 | $22.35 | $22.79 | $22.79 | 615,599 |
| 2021-03-22 | $25.55 | $25.93 | $23.40 | $23.71 | $23.71 | 584,069 |
| 2021-03-19 | $26.06 | $26.94 | $25.28 | $25.41 | $25.41 | 2,829,701 |
| 2021-03-18 | $27.01 | $27.45 | $25.30 | $25.71 | $25.71 | 613,184 |
| 2021-03-17 | $26.65 | $28.30 | $26.10 | $27.25 | $27.25 | 584,882 |
| 2021-03-16 | $26.95 | $27.81 | $25.78 | $26.72 | $26.72 | 355,560 |
| 2021-03-15 | $26.28 | $28.00 | $26.24 | $27.07 | $27.07 | 342,764 |
| 2021-03-12 | $25.44 | $26.42 | $24.93 | $26.38 | $26.38 | 174,462 |
| 2021-03-11 | $23.66 | $25.90 | $23.34 | $25.74 | $25.74 | 322,945 |
| 2021-03-10 | $24.87 | $25.10 | $23.16 | $23.44 | $23.44 | 326,561 |
| 2021-03-09 | $25.01 | $25.24 | $24.54 | $24.77 | $24.77 | 381,443 |
| 2021-03-08 | $24.07 | $25.41 | $23.96 | $24.48 | $24.48 | 344,699 |
| 2021-03-05 | $23.75 | $24.44 | $20.80 | $23.76 | $23.76 | 539,858 |
| 2021-03-04 | $25.66 | $26.19 | $23.42 | $23.62 | $23.62 | 397,755 |
| 2021-03-03 | $25.88 | $26.34 | $24.88 | $25.83 | $25.83 | 351,794 |
| 2021-03-02 | $25.69 | $26.48 | $25.21 | $25.94 | $25.94 | 306,604 |
| 2021-03-01 | $23.72 | $26.37 | $23.72 | $25.83 | $25.83 | 429,298 |
| 2021-02-26 | $25.23 | $25.53 | $23.07 | $23.56 | $23.56 | 455,961 |
| 2021-02-25 | $26.00 | $27.12 | $25.02 | $25.20 | $25.20 | 360,868 |
| 2021-02-24 | $24.54 | $26.65 | $24.06 | $25.84 | $25.84 | 340,517 |
| 2021-02-23 | $25.76 | $25.76 | $24.02 | $24.12 | $24.12 | 415,092 |
| 2021-02-22 | $25.46 | $27.43 | $25.46 | $26.05 | $26.05 | 441,108 |
| 2021-02-19 | $25.20 | $25.93 | $24.78 | $25.82 | $25.82 | 278,394 |
| 2021-02-18 | $25.77 | $26.25 | $24.00 | $25.19 | $25.19 | 445,319 |
| 2021-02-17 | $26.90 | $27.44 | $25.80 | $26.37 | $26.37 | 382,649 |
| 2021-02-16 | $26.52 | $27.76 | $26.50 | $26.98 | $26.98 | 622,658 |
| 2021-02-12 | $25.98 | $27.31 | $25.60 | $26.17 | $26.17 | 203,176 |
| 2021-02-11 | $26.93 | $27.49 | $25.64 | $25.86 | $25.86 | 374,440 |
| 2021-02-10 | $28.66 | $29.29 | $25.09 | $26.80 | $26.80 | 948,725 |
| 2021-02-09 | $26.60 | $29.10 | $26.50 | $27.90 | $27.90 | 1,320,869 |
| 2021-02-08 | $24.01 | $26.18 | $23.82 | $26.06 | $26.06 | 531,314 |
| 2021-02-05 | $24.66 | $25.09 | $23.81 | $24.04 | $24.04 | 272,395 |
| 2021-02-04 | $24.46 | $24.99 | $23.81 | $24.50 | $24.50 | 165,134 |
| 2021-02-03 | $24.80 | $25.42 | $24.05 | $24.15 | $24.15 | 245,888 |
| 2021-02-02 | $24.70 | $25.75 | $24.01 | $25.00 | $25.00 | 428,124 |
| 2021-02-01 | $24.74 | $25.00 | $24.11 | $24.76 | $24.76 | 272,697 |
| 2021-01-29 | $24.12 | $24.90 | $23.51 | $24.53 | $24.53 | 266,412 |
| 2021-01-28 | $24.76 | $25.34 | $23.84 | $24.12 | $24.12 | 179,454 |
| 2021-01-27 | $24.63 | $25.80 | $23.70 | $24.56 | $24.56 | 269,844 |
| 2021-01-26 | $26.60 | $26.60 | $24.53 | $24.72 | $24.72 | 273,867 |
| 2021-01-25 | $25.26 | $26.28 | $24.89 | $26.08 | $26.08 | 219,034 |
| 2021-01-22 | $23.38 | $25.63 | $23.25 | $25.14 | $25.14 | 252,723 |
| 2021-01-21 | $25.11 | $25.11 | $23.30 | $23.67 | $23.67 | 235,282 |
| 2021-01-20 | $25.74 | $25.89 | $24.11 | $24.71 | $24.71 | 274,436 |
| 2021-01-19 | $26.02 | $26.43 | $24.66 | $25.75 | $25.75 | 437,149 |
| 2021-01-15 | $25.85 | $26.15 | $24.69 | $25.70 | $25.70 | 194,163 |
| 2021-01-14 | $25.79 | $26.37 | $25.40 | $25.83 | $25.83 | 145,053 |
| 2021-01-13 | $25.88 | $26.55 | $25.25 | $25.80 | $25.80 | 201,488 |
| 2021-01-12 | $26.91 | $27.36 | $25.87 | $26.01 | $26.01 | 203,233 |
| 2021-01-11 | $25.95 | $27.08 | $24.64 | $26.82 | $26.82 | 334,166 |
| 2021-01-08 | $28.23 | $28.45 | $25.99 | $26.21 | $26.21 | 361,462 |
| 2021-01-07 | $29.20 | $29.82 | $27.33 | $27.51 | $27.51 | 504,283 |
| 2021-01-06 | $29.31 | $30.88 | $28.46 | $29.16 | $29.16 | 416,763 |
| 2021-01-05 | $27.20 | $28.29 | $27.20 | $27.36 | $27.36 | 128,869 |
| 2021-01-04 | $26.72 | $27.67 | $25.60 | $27.01 | $27.01 | 332,441 |
| 2020-12-31 | $28.95 | $28.95 | $26.19 | $26.57 | $26.57 | 301,305 |
| 2020-12-30 | $29.02 | $29.58 | $27.56 | $28.96 | $28.96 | 141,776 |
| 2020-12-29 | $28.84 | $29.24 | $27.19 | $28.03 | $28.03 | 149,749 |
| 2020-12-28 | $28.24 | $29.98 | $27.85 | $28.53 | $28.53 | 219,188 |
| 2020-12-24 | $28.90 | $29.14 | $27.60 | $27.96 | $27.96 | 80,668 |
| 2020-12-23 | $28.10 | $29.20 | $26.82 | $28.73 | $28.73 | 350,611 |
| 2020-12-22 | $29.89 | $31.92 | $28.77 | $28.90 | $28.90 | 335,668 |
| 2020-12-21 | $29.80 | $30.50 | $28.07 | $29.81 | $29.81 | 308,907 |
| 2020-12-18 | $32.12 | $33.68 | $30.18 | $30.51 | $30.51 | 1,816,547 |
| 2020-12-17 | $32.82 | $33.75 | $30.26 | $31.94 | $31.94 | 497,757 |
| 2020-12-16 | $32.52 | $34.68 | $31.85 | $32.52 | $32.52 | 338,684 |
| 2020-12-15 | $33.00 | $33.17 | $31.89 | $32.47 | $32.47 | 402,671 |
| 2020-12-14 | $33.04 | $33.74 | $31.13 | $33.26 | $33.26 | 461,260 |
| 2020-12-11 | $27.50 | $32.25 | $27.10 | $31.00 | $31.00 | 566,564 |
| 2020-12-10 | $27.66 | $28.00 | $26.19 | $26.99 | $26.99 | 226,026 |
| 2020-12-09 | $31.62 | $32.31 | $28.13 | $28.16 | $28.16 | 354,856 |
| 2020-12-08 | $31.87 | $32.95 | $30.54 | $32.80 | $32.80 | 290,798 |
| 2020-12-07 | $31.39 | $32.76 | $31.12 | $31.96 | $31.96 | 186,761 |
| 2020-12-04 | $30.07 | $33.22 | $29.76 | $31.47 | $31.47 | 283,734 |
| 2020-12-03 | $31.10 | $31.10 | $28.72 | $30.00 | $30.00 | 342,617 |
| 2020-12-02 | $28.62 | $31.62 | $28.62 | $31.29 | $31.29 | 281,379 |
| 2020-12-01 | $32.27 | $32.27 | $28.09 | $28.63 | $28.63 | 400,137 |
| 2020-11-30 | $34.80 | $34.82 | $31.57 | $32.10 | $32.10 | 563,395 |
| 2020-11-27 | $34.05 | $34.84 | $34.05 | $34.64 | $34.64 | 71,176 |
| 2020-11-25 | $34.83 | $34.83 | $33.55 | $33.94 | $33.94 | 115,298 |
| 2020-11-24 | $35.00 | $35.86 | $34.32 | $34.60 | $34.60 | 420,691 |
| 2020-11-23 | $34.99 | $35.34 | $33.97 | $34.89 | $34.89 | 332,294 |
| 2020-11-20 | $34.50 | $35.10 | $33.34 | $34.72 | $34.72 | 145,773 |
| 2020-11-19 | $33.15 | $35.61 | $32.06 | $34.98 | $34.98 | 966,782 |
| 2020-11-18 | $36.25 | $37.08 | $32.52 | $33.19 | $33.19 | 158,207 |
| 2020-11-17 | $36.25 | $37.96 | $33.15 | $36.50 | $36.50 | 228,900 |
| 2020-11-16 | $38.65 | $38.65 | $36.05 | $36.71 | $36.71 | 199,277 |
| 2020-11-13 | $37.15 | $38.69 | $37.00 | $38.00 | $38.00 | 240,786 |
| 2020-11-12 | $36.52 | $38.44 | $36.22 | $37.04 | $37.04 | 79,749 |
| 2020-11-11 | $36.75 | $37.85 | $35.55 | $36.58 | $36.58 | 229,709 |
| 2020-11-10 | $36.99 | $37.61 | $35.01 | $36.71 | $36.71 | 124,839 |
| 2020-11-09 | $37.27 | $37.54 | $36.05 | $36.50 | $36.50 | 99,349 |
| 2020-11-06 | $37.70 | $37.85 | $35.48 | $35.98 | $35.98 | 143,599 |
| 2020-11-05 | $37.94 | $38.51 | $36.58 | $37.60 | $37.60 | 106,235 |
| 2020-11-04 | $36.33 | $39.93 | $36.25 | $37.75 | $37.75 | 112,035 |
| 2020-11-03 | $37.00 | $38.25 | $35.15 | $36.45 | $36.45 | 97,263 |
| 2020-11-02 | $37.83 | $38.61 | $36.33 | $37.05 | $37.05 | 93,144 |
| 2020-10-30 | $37.04 | $38.22 | $35.78 | $37.37 | $37.37 | 81,952 |
| 2020-10-29 | $38.00 | $38.06 | $36.44 | $36.99 | $36.99 | 90,952 |
| 2020-10-28 | $38.69 | $39.83 | $37.85 | $37.90 | $37.90 | 58,439 |
| 2020-10-27 | $42.32 | $42.32 | $39.29 | $39.42 | $39.42 | 79,992 |
| 2020-10-26 | $42.93 | $45.79 | $41.96 | $42.10 | $42.10 | 62,758 |
| 2020-10-23 | $42.91 | $44.11 | $42.25 | $43.55 | $43.55 | 53,215 |
| 2020-10-22 | $42.20 | $43.14 | $41.57 | $42.92 | $42.92 | 54,253 |
| 2020-10-21 | $43.48 | $45.33 | $41.51 | $41.98 | $41.98 | 60,088 |
| 2020-10-20 | $46.82 | $46.84 | $42.34 | $43.31 | $43.31 | 117,128 |
| 2020-10-19 | $49.71 | $52.28 | $46.25 | $46.89 | $46.89 | 115,637 |
| 2020-10-16 | $49.00 | $51.12 | $49.00 | $49.68 | $49.68 | 142,563 |
| 2020-10-15 | $48.00 | $50.60 | $47.85 | $49.41 | $49.41 | 79,863 |
| 2020-10-14 | $49.67 | $51.50 | $48.11 | $48.52 | $48.52 | 69,358 |
| 2020-10-13 | $47.98 | $50.47 | $47.80 | $49.87 | $49.87 | 65,286 |
| 2020-10-12 | $48.47 | $49.63 | $47.30 | $48.00 | $48.00 | 67,548 |
| 2020-10-09 | $49.13 | $51.76 | $47.77 | $48.60 | $48.60 | 218,351 |
| 2020-10-08 | $50.42 | $52.32 | $48.26 | $48.89 | $48.89 | 303,945 |
| 2020-10-07 | $52.11 | $53.72 | $49.91 | $50.10 | $50.10 | 269,082 |
| 2020-10-06 | $49.32 | $52.95 | $48.84 | $51.74 | $51.74 | 111,372 |
| 2020-10-05 | $49.27 | $50.34 | $47.02 | $49.14 | $49.14 | 102,558 |
| 2020-10-02 | $46.75 | $49.52 | $45.29 | $48.85 | $48.85 | 104,510 |
| 2020-10-01 | $49.70 | $50.77 | $47.25 | $47.65 | $47.65 | 124,996 |
| 2020-09-30 | $51.67 | $52.05 | $49.34 | $49.38 | $49.38 | 248,817 |
| 2020-09-29 | $52.26 | $53.40 | $51.40 | $51.50 | $51.50 | 170,368 |
| 2020-09-28 | $52.70 | $52.86 | $50.99 | $51.81 | $51.81 | 121,815 |
| 2020-09-25 | $50.29 | $53.94 | $50.17 | $52.00 | $52.00 | 223,367 |
| 2020-09-24 | $55.27 | $55.93 | $50.18 | $50.53 | $50.53 | 208,383 |
| 2020-09-23 | $54.59 | $58.48 | $52.01 | $55.40 | $55.40 | 396,423 |
| 2020-09-22 | $53.18 | $55.75 | $52.73 | $55.22 | $55.22 | 473,290 |
| 2020-09-21 | $49.07 | $53.18 | $47.28 | $52.48 | $52.48 | 537,810 |
| 2020-09-18 | $48.89 | $52.15 | $48.89 | $50.47 | $50.47 | 3,294,148 |
| 2020-09-17 | $47.13 | $51.84 | $45.39 | $49.42 | $49.42 | 447,072 |
| 2020-09-16 | $43.19 | $50.35 | $41.72 | $48.38 | $48.38 | 552,832 |
| 2020-09-15 | $41.71 | $43.99 | $40.89 | $42.51 | $42.51 | 263,961 |
| 2020-09-14 | $40.88 | $42.88 | $39.72 | $41.52 | $41.52 | 331,777 |
| 2020-09-11 | $37.50 | $40.90 | $37.05 | $39.56 | $39.56 | 277,276 |
| 2020-09-10 | $36.75 | $37.51 | $36.01 | $37.13 | $37.13 | 192,944 |
| 2020-09-09 | $36.08 | $38.04 | $35.93 | $36.82 | $36.82 | 271,232 |
| 2020-09-08 | $38.15 | $38.15 | $35.25 | $35.94 | $35.94 | 136,788 |
| 2020-09-04 | $39.62 | $41.36 | $36.58 | $38.85 | $38.85 | 94,292 |
| 2020-09-03 | $42.94 | $43.68 | $37.95 | $40.00 | $40.00 | 121,551 |
| 2020-09-02 | $43.60 | $44.08 | $42.02 | $43.15 | $43.15 | 109,351 |
| 2020-09-01 | $45.12 | $45.69 | $42.79 | $43.68 | $43.68 | 122,637 |
| 2020-08-31 | $44.49 | $47.00 | $41.17 | $45.28 | $45.28 | 196,094 |
| 2020-08-28 | $45.18 | $47.00 | $42.77 | $44.05 | $44.05 | 171,452 |
| 2020-08-27 | $48.96 | $48.96 | $44.50 | $44.99 | $44.99 | 139,209 |
| 2020-08-26 | $48.81 | $50.00 | $48.20 | $48.87 | $48.87 | 78,929 |
| 2020-08-25 | $51.01 | $51.01 | $48.03 | $48.85 | $48.85 | 133,937 |
| 2020-08-24 | $51.34 | $52.00 | $46.45 | $51.02 | $51.02 | 157,872 |
| 2020-08-21 | $53.76 | $55.04 | $45.01 | $51.39 | $51.39 | 222,359 |
| 2020-08-20 | $49.94 | $54.68 | $48.02 | $54.38 | $54.38 | 141,365 |
| 2020-08-19 | $49.23 | $52.60 | $47.41 | $50.69 | $50.69 | 143,326 |
| 2020-08-18 | $49.10 | $51.00 | $46.51 | $49.24 | $49.24 | 151,666 |
| 2020-08-17 | $52.83 | $52.83 | $46.00 | $49.09 | $49.09 | 209,650 |
| 2020-08-14 | $46.50 | $51.40 | $46.35 | $50.43 | $50.43 | 123,585 |
| 2020-08-13 | $39.53 | $47.70 | $39.00 | $46.39 | $46.39 | 145,088 |
| 2020-08-12 | $38.24 | $41.34 | $36.63 | $40.48 | $40.48 | 48,387 |
| 2020-08-11 | $40.00 | $40.00 | $36.63 | $37.48 | $37.48 | 187,193 |
| 2020-08-10 | $35.25 | $43.93 | $35.25 | $38.50 | $38.50 | 320,913 |
| 2020-08-07 | $33.99 | $36.50 | $33.21 | $35.31 | $35.31 | 152,773 |
| 2020-08-06 | $33.99 | $35.00 | $32.42 | $33.99 | $33.99 | 95,826 |
| 2020-08-05 | $32.94 | $34.86 | $32.20 | $33.72 | $33.72 | 84,973 |
| 2020-08-04 | $34.66 | $36.06 | $32.18 | $33.05 | $33.05 | 93,974 |
| 2020-08-03 | $31.55 | $35.00 | $31.25 | $34.65 | $34.65 | 84,518 |
| 2020-07-31 | $32.13 | $34.99 | $31.07 | $31.41 | $31.41 | 72,135 |
| 2020-07-30 | $30.20 | $32.83 | $29.81 | $31.98 | $31.98 | 37,198 |
| 2020-07-29 | $28.51 | $31.67 | $28.51 | $30.68 | $30.68 | 48,606 |
| 2020-07-28 | $31.84 | $31.92 | $28.11 | $29.03 | $29.03 | 68,587 |
| 2020-07-27 | $30.69 | $32.00 | $29.94 | $31.36 | $31.36 | 23,463 |
| 2020-07-24 | $32.15 | $33.16 | $30.03 | $30.82 | $30.82 | 98,986 |
| 2020-07-23 | $31.35 | $34.20 | $30.12 | $32.50 | $32.50 | 102,018 |
| 2020-07-22 | $33.30 | $33.30 | $30.11 | $31.73 | $31.73 | 50,277 |
| 2020-07-21 | $30.80 | $33.58 | $30.80 | $33.49 | $33.49 | 141,313 |
| 2020-07-20 | $28.76 | $32.00 | $28.50 | $31.01 | $31.01 | 93,337 |
| 2020-07-17 | $26.55 | $29.00 | $25.58 | $29.00 | $29.00 | 153,800 |
| 2020-07-16 | $26.34 | $27.48 | $25.11 | $26.61 | $26.61 | 313,500 |
| 2020-07-15 | $29.44 | $29.44 | $25.74 | $26.50 | $26.50 | 119,600 |
| 2020-07-14 | $29.19 | $30.14 | $28.00 | $28.70 | $28.70 | 195,000 |
| 2020-07-13 | $29.76 | $30.30 | $28.97 | $29.21 | $29.21 | 419,000 |
| 2020-07-10 | $28.54 | $29.70 | $27.72 | $29.58 | $29.58 | 93,300 |
| 2020-07-09 | $29.33 | $30.41 | $29.00 | $29.35 | $29.35 | 44,300 |
| 2020-07-08 | $28.88 | $30.48 | $28.14 | $29.73 | $29.73 | 97,700 |
| 2020-07-07 | $28.88 | $30.81 | $27.54 | $28.77 | $28.77 | 197,600 |
| 2020-07-06 | $30.54 | $30.54 | $27.43 | $29.38 | $29.38 | 176,400 |
| 2020-07-02 | $29.68 | $30.66 | $28.00 | $29.99 | $29.99 | 126,800 |
| 2020-07-01 | $31.65 | $31.72 | $28.44 | $30.15 | $30.15 | 234,100 |
| 2020-06-30 | $30.86 | $32.22 | $30.01 | $31.61 | $31.61 | 30,700 |
| 2020-06-29 | $31.91 | $32.42 | $30.13 | $31.20 | $31.20 | 72,800 |
| 2020-06-26 | $33.84 | $33.84 | $31.49 | $32.89 | $32.89 | 96,223 |
| 2020-06-25 | $32.20 | $33.40 | $30.57 | $33.40 | $33.40 | 36,732 |
| 2020-06-24 | $33.01 | $33.20 | $30.85 | $32.12 | $32.12 | 37,467 |
| 2020-06-23 | $32.72 | $33.75 | $29.36 | $33.40 | $33.40 | 122,142 |
| 2020-06-22 | $34.65 | $36.50 | $30.52 | $32.36 | $32.36 | 220,730 |
| 2020-06-19 | $33.41 | $35.50 | $33.40 | $35.45 | $35.45 | 142,090 |
| 2020-06-18 | $33.48 | $34.65 | $32.00 | $34.07 | $34.07 | 102,025 |
| 2020-06-17 | $34.96 | $35.00 | $32.00 | $34.00 | $34.00 | 463,674 |
| 2020-06-16 | $29.79 | $34.87 | $29.52 | $32.90 | $32.90 | 523,095 |
| 2020-06-15 | $23.56 | $31.90 | $23.50 | $28.52 | $28.52 | 526,759 |
| 2020-06-12 | $20.80 | $28.59 | $17.80 | $26.15 | $26.15 | 3,627,331 |
Vaxcyte Inc (PCVX) News Headlines
Recent Vaxcyte Inc (PCVX) News
Similar Companies to Vaxcyte Inc (PCVX) 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 |