Schrodinger Inc (SDGR) Exchange: NASDAQ
Data as of May 2, 2025
$24.49 ($5.27) 27.42%
Schrodinger Inc - Daily Information
Click for more stock information on Schrodinger Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.49 |
| Previous Close | $24.49 |
| High | $24.59 |
| Low | $19.52 |
| Adjusted Open | $20.49 |
| Previous Adjusted Close | $24.49 |
| Adjusted High | $24.59 |
| Adjusted Low | $19.52 |
About Schrodinger Inc (SDGR)
Schrödingerâs industry-leading computational platform to accelerate drug discovery and materials design is deployed by leading biopharmaceutical and industrial companies, academic institutions and government laboratories worldwide. Schrödinger is also applying its computational platform to a robust pipeline of drug discovery programs in collaboration with pharmaceutical companies and has co-founded leading biotech companies, including Nimbus Therapeutics. In addition, Schrödinger is using its platform to advance a pipeline of internal, wholly-owned drug discovery programs.
Invest in Schrodinger Inc (SDGR)
Historical Stock Data for Schrodinger Inc (SDGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $20.49 | $24.59 | $19.52 | $24.49 | $24.49 | 4,031,323 |
| 2025-04-10 | $18.74 | $19.30 | $17.56 | $19.22 | $19.22 | 1,266,273 |
| 2025-04-09 | $17.41 | $20.19 | $16.89 | $19.52 | $19.52 | 1,583,081 |
| 2025-04-08 | $19.15 | $19.29 | $17.56 | $17.97 | $17.97 | 1,107,691 |
| 2025-04-07 | $16.93 | $19.15 | $16.60 | $18.21 | $18.21 | 1,221,284 |
| 2025-04-04 | $18.06 | $18.59 | $17.08 | $18.03 | $18.03 | 1,608,776 |
| 2025-04-03 | $18.75 | $19.18 | $18.20 | $18.87 | $18.87 | 1,035,880 |
| 2025-04-02 | $18.36 | $20.21 | $18.36 | $19.88 | $19.88 | 821,703 |
| 2025-04-01 | $19.74 | $19.92 | $18.38 | $18.84 | $18.84 | 1,183,946 |
| 2025-03-31 | $19.30 | $19.96 | $18.95 | $19.74 | $19.74 | 901,968 |
| 2025-03-28 | $20.07 | $20.27 | $19.75 | $19.96 | $19.96 | 857,102 |
| 2025-03-27 | $20.50 | $20.68 | $20.15 | $20.26 | $20.26 | 619,206 |
| 2025-03-26 | $21.39 | $21.51 | $20.52 | $20.60 | $20.60 | 651,524 |
| 2025-03-25 | $22.57 | $22.65 | $21.24 | $21.45 | $21.45 | 848,378 |
| 2025-03-24 | $22.32 | $22.85 | $22.14 | $22.75 | $22.75 | 832,189 |
| 2025-03-21 | $21.99 | $22.20 | $21.34 | $21.80 | $21.80 | 1,486,776 |
| 2025-03-20 | $22.40 | $23.25 | $22.12 | $22.28 | $22.28 | 656,982 |
| 2025-03-19 | $23.03 | $23.62 | $22.66 | $22.67 | $22.67 | 622,914 |
| 2025-03-18 | $23.16 | $23.23 | $21.88 | $22.90 | $22.90 | 1,075,681 |
| 2025-03-17 | $22.88 | $23.90 | $22.83 | $23.73 | $23.73 | 711,831 |
| 2025-03-14 | $22.39 | $22.97 | $22.11 | $22.90 | $22.90 | 605,666 |
| 2025-03-13 | $22.75 | $23.12 | $21.52 | $21.93 | $21.93 | 958,025 |
| 2025-03-12 | $22.26 | $23.10 | $21.63 | $22.77 | $22.77 | 1,041,161 |
| 2025-03-11 | $19.96 | $22.30 | $19.85 | $21.66 | $21.66 | 1,080,784 |
| 2025-03-10 | $20.34 | $20.79 | $19.48 | $19.96 | $19.96 | 1,268,988 |
| 2025-03-07 | $20.89 | $21.62 | $20.17 | $21.02 | $21.02 | 854,539 |
| 2025-03-06 | $21.15 | $21.70 | $20.59 | $21.05 | $21.05 | 774,856 |
| 2025-03-05 | $21.20 | $21.90 | $20.72 | $21.84 | $21.84 | 850,567 |
| 2025-03-04 | $20.39 | $21.66 | $19.81 | $21.08 | $21.08 | 1,156,363 |
| 2025-03-03 | $22.63 | $22.74 | $21.20 | $21.24 | $21.24 | 868,490 |
| 2025-02-28 | $21.85 | $22.60 | $20.86 | $22.31 | $22.31 | 1,071,982 |
| 2025-02-27 | $22.00 | $24.27 | $20.86 | $22.25 | $22.25 | 1,872,265 |
| 2025-02-26 | $21.62 | $22.14 | $21.32 | $21.70 | $21.70 | 1,111,217 |
| 2025-02-25 | $21.45 | $21.62 | $20.21 | $21.05 | $21.05 | 1,177,199 |
| 2025-02-24 | $22.43 | $22.79 | $21.01 | $21.69 | $21.69 | 912,677 |
| 2025-02-21 | $24.21 | $24.50 | $22.05 | $22.64 | $22.64 | 1,246,934 |
| 2025-02-20 | $25.81 | $25.93 | $23.50 | $24.00 | $24.00 | 1,500,915 |
| 2025-02-19 | $26.43 | $26.52 | $25.41 | $26.01 | $26.01 | 960,760 |
| 2025-02-18 | $26.11 | $28.47 | $25.25 | $26.01 | $26.01 | 2,131,983 |
| 2025-02-14 | $24.84 | $25.80 | $24.62 | $24.85 | $24.85 | 1,585,058 |
| 2025-02-13 | $23.91 | $24.48 | $23.14 | $24.43 | $24.43 | 692,459 |
| 2025-02-12 | $23.94 | $24.50 | $23.65 | $23.86 | $23.86 | 704,341 |
| 2025-02-11 | $24.74 | $25.06 | $24.03 | $24.49 | $24.49 | 864,967 |
| 2025-02-10 | $25.99 | $26.10 | $25.04 | $25.18 | $25.18 | 602,394 |
| 2025-02-07 | $25.93 | $27.00 | $25.40 | $25.67 | $25.67 | 610,240 |
| 2025-02-06 | $26.21 | $26.77 | $25.21 | $25.89 | $25.89 | 1,065,407 |
| 2025-02-05 | $25.00 | $26.81 | $25.00 | $26.15 | $26.15 | 1,410,053 |
| 2025-02-04 | $25.00 | $25.86 | $24.73 | $24.93 | $24.93 | 688,144 |
| 2025-02-03 | $23.75 | $25.15 | $23.57 | $24.72 | $24.72 | 905,890 |
| 2025-01-31 | $25.75 | $26.22 | $24.88 | $25.08 | $25.08 | 778,178 |
| 2025-01-30 | $25.25 | $26.75 | $24.91 | $25.43 | $25.43 | 990,681 |
| 2025-01-29 | $25.40 | $26.11 | $24.54 | $24.96 | $24.96 | 878,776 |
| 2025-01-28 | $24.13 | $25.67 | $23.58 | $25.52 | $25.52 | 891,914 |
| 2025-01-27 | $23.25 | $24.74 | $22.84 | $24.07 | $24.07 | 1,417,041 |
| 2025-01-24 | $24.82 | $25.69 | $23.98 | $24.67 | $24.67 | 1,285,162 |
| 2025-01-23 | $24.40 | $24.97 | $23.28 | $24.41 | $24.41 | 1,929,920 |
| 2025-01-22 | $21.52 | $25.70 | $21.33 | $24.34 | $24.34 | 3,618,847 |
| 2025-01-21 | $19.26 | $21.36 | $19.26 | $21.33 | $21.33 | 989,088 |
| 2025-01-17 | $18.87 | $19.26 | $18.77 | $19.00 | $19.00 | 437,587 |
| 2025-01-16 | $19.42 | $19.54 | $18.63 | $18.69 | $18.69 | 484,584 |
| 2025-01-15 | $19.69 | $20.20 | $19.23 | $19.30 | $19.30 | 475,452 |
| 2025-01-14 | $19.62 | $19.76 | $18.62 | $19.07 | $19.07 | 708,906 |
| 2025-01-13 | $18.77 | $19.51 | $18.20 | $19.47 | $19.47 | 619,736 |
| 2025-01-10 | $19.62 | $19.86 | $18.95 | $19.29 | $19.29 | 515,571 |
| 2025-01-08 | $20.77 | $20.87 | $19.75 | $20.33 | $20.33 | 527,855 |
| 2025-01-07 | $21.10 | $22.38 | $20.83 | $21.15 | $21.15 | 608,556 |
| 2025-01-06 | $21.19 | $21.70 | $21.04 | $21.09 | $21.09 | 514,009 |
| 2025-01-03 | $20.62 | $20.94 | $20.14 | $20.87 | $20.87 | 566,845 |
| 2025-01-02 | $19.72 | $20.62 | $19.34 | $20.40 | $20.40 | 735,147 |
| 2024-12-31 | $18.88 | $19.64 | $18.75 | $19.29 | $19.29 | 458,763 |
| 2024-12-30 | $19.38 | $19.41 | $18.78 | $18.82 | $18.82 | 661,094 |
| 2024-12-27 | $20.07 | $20.20 | $18.83 | $19.77 | $19.77 | 686,759 |
| 2024-12-26 | $19.50 | $20.48 | $19.40 | $20.30 | $20.30 | 522,209 |
| 2024-12-24 | $19.80 | $20.00 | $19.44 | $19.73 | $19.73 | 209,464 |
| 2024-12-23 | $19.36 | $19.80 | $18.95 | $19.76 | $19.76 | 483,238 |
| 2024-12-20 | $19.03 | $19.84 | $19.01 | $19.44 | $19.44 | 1,066,267 |
| 2024-12-19 | $19.99 | $20.10 | $18.61 | $19.30 | $19.30 | 966,485 |
| 2024-12-18 | $21.31 | $22.27 | $19.40 | $19.74 | $19.74 | 1,230,514 |
| 2024-12-17 | $21.64 | $21.91 | $21.12 | $21.36 | $21.36 | 700,207 |
| 2024-12-16 | $20.83 | $21.96 | $20.33 | $21.64 | $21.64 | 418,754 |
| 2024-12-13 | $21.18 | $21.34 | $20.42 | $20.83 | $20.83 | 457,154 |
| 2024-12-12 | $21.35 | $22.00 | $21.05 | $21.07 | $21.07 | 421,537 |
| 2024-12-11 | $22.50 | $22.70 | $21.43 | $21.76 | $21.76 | 408,888 |
| 2024-12-10 | $21.74 | $22.26 | $21.55 | $22.11 | $22.11 | 561,432 |
| 2024-12-09 | $22.15 | $22.44 | $21.58 | $21.67 | $21.67 | 556,794 |
| 2024-12-06 | $20.85 | $21.90 | $20.78 | $21.84 | $21.84 | 506,359 |
| 2024-12-05 | $22.25 | $22.25 | $20.56 | $20.63 | $20.63 | 547,876 |
| 2024-12-04 | $22.04 | $22.48 | $21.51 | $22.23 | $22.23 | 515,998 |
| 2024-12-03 | $22.13 | $22.47 | $21.80 | $21.95 | $21.95 | 427,734 |
| 2024-12-02 | $22.57 | $22.83 | $22.03 | $22.48 | $22.48 | 609,788 |
| 2024-11-29 | $22.05 | $22.80 | $22.05 | $22.57 | $22.57 | 384,688 |
| 2024-11-27 | $21.64 | $22.19 | $21.60 | $22.01 | $22.01 | 448,604 |
| 2024-11-26 | $22.15 | $22.33 | $21.20 | $21.46 | $21.46 | 899,912 |
| 2024-11-25 | $21.44 | $22.72 | $21.23 | $22.30 | $22.30 | 1,609,523 |
| 2024-11-22 | $20.48 | $21.21 | $20.08 | $20.84 | $20.84 | 623,611 |
| 2024-11-21 | $19.24 | $20.59 | $18.84 | $20.37 | $20.37 | 805,169 |
| 2024-11-20 | $18.94 | $19.28 | $18.71 | $19.17 | $19.17 | 630,917 |
| 2024-11-19 | $18.00 | $19.06 | $17.90 | $18.93 | $18.93 | 672,216 |
| 2024-11-18 | $18.46 | $18.68 | $17.42 | $18.23 | $18.23 | 1,001,595 |
| 2024-11-15 | $20.46 | $20.46 | $18.46 | $18.54 | $18.54 | 1,221,118 |
| 2024-11-14 | $22.18 | $22.39 | $20.30 | $20.37 | $20.37 | 1,402,786 |
| 2024-11-13 | $22.04 | $23.14 | $21.81 | $22.09 | $22.09 | 1,346,291 |
| 2024-11-12 | $23.00 | $23.65 | $21.35 | $22.25 | $22.25 | 2,961,433 |
| 2024-11-11 | $19.15 | $19.71 | $19.05 | $19.54 | $19.54 | 1,279,471 |
| 2024-11-08 | $18.74 | $18.88 | $18.42 | $18.75 | $18.75 | 587,222 |
| 2024-11-07 | $19.00 | $19.25 | $18.76 | $18.78 | $18.78 | 417,887 |
| 2024-11-06 | $18.78 | $19.00 | $17.94 | $18.97 | $18.97 | 786,502 |
| 2024-11-05 | $18.12 | $18.26 | $17.73 | $17.89 | $17.89 | 1,041,607 |
| 2024-11-04 | $17.90 | $18.55 | $17.77 | $18.24 | $18.24 | 620,977 |
| 2024-11-01 | $17.82 | $18.59 | $17.77 | $17.99 | $17.99 | 626,961 |
| 2024-10-31 | $17.47 | $17.84 | $17.28 | $17.60 | $17.60 | 824,871 |
| 2024-10-30 | $18.53 | $18.92 | $17.53 | $17.58 | $17.58 | 695,562 |
| 2024-10-29 | $18.28 | $18.78 | $18.17 | $18.74 | $18.74 | 450,740 |
| 2024-10-28 | $17.98 | $18.80 | $17.96 | $18.37 | $18.37 | 508,428 |
| 2024-10-25 | $17.78 | $17.99 | $17.53 | $17.68 | $17.68 | 369,146 |
| 2024-10-24 | $18.36 | $18.42 | $17.56 | $17.71 | $17.71 | 534,045 |
| 2024-10-23 | $18.65 | $18.67 | $17.96 | $18.12 | $18.12 | 884,262 |
| 2024-10-22 | $17.82 | $19.36 | $17.81 | $18.68 | $18.68 | 1,014,949 |
| 2024-10-21 | $17.53 | $17.97 | $17.50 | $17.92 | $17.92 | 632,833 |
| 2024-10-18 | $17.78 | $17.90 | $17.53 | $17.80 | $17.80 | 547,040 |
| 2024-10-17 | $17.78 | $17.86 | $17.33 | $17.59 | $17.59 | 463,887 |
| 2024-10-16 | $17.82 | $18.11 | $17.58 | $17.92 | $17.92 | 481,969 |
| 2024-10-15 | $17.83 | $18.02 | $17.43 | $17.65 | $17.65 | 411,970 |
| 2024-10-14 | $17.71 | $18.00 | $17.44 | $17.83 | $17.83 | 438,494 |
| 2024-10-11 | $17.29 | $18.13 | $17.24 | $17.67 | $17.67 | 528,441 |
| 2024-10-10 | $16.92 | $17.42 | $16.75 | $17.33 | $17.33 | 460,878 |
| 2024-10-09 | $17.14 | $17.71 | $17.00 | $17.22 | $17.22 | 572,263 |
| 2024-10-08 | $17.00 | $17.21 | $16.67 | $17.13 | $17.13 | 945,005 |
| 2024-10-07 | $17.46 | $17.47 | $16.93 | $16.98 | $16.98 | 671,979 |
| 2024-10-04 | $17.73 | $18.12 | $17.46 | $17.51 | $17.51 | 812,679 |
| 2024-10-03 | $17.60 | $17.78 | $17.37 | $17.44 | $17.44 | 405,779 |
| 2024-10-02 | $17.67 | $17.92 | $17.15 | $17.83 | $17.83 | 542,739 |
| 2024-10-01 | $18.50 | $18.50 | $17.66 | $17.80 | $17.80 | 559,819 |
| 2024-09-30 | $18.70 | $19.02 | $18.54 | $18.55 | $18.55 | 490,140 |
| 2024-09-27 | $19.21 | $19.42 | $18.62 | $18.74 | $18.74 | 426,732 |
| 2024-09-26 | $18.75 | $18.94 | $18.47 | $18.92 | $18.92 | 420,225 |
| 2024-09-25 | $18.89 | $18.89 | $18.39 | $18.44 | $18.44 | 513,713 |
| 2024-09-24 | $19.02 | $19.22 | $18.82 | $18.91 | $18.91 | 403,232 |
| 2024-09-23 | $19.98 | $19.98 | $18.96 | $18.96 | $18.96 | 678,678 |
| 2024-09-20 | $20.73 | $20.79 | $19.70 | $19.85 | $19.85 | 1,046,570 |
| 2024-09-19 | $20.37 | $21.36 | $19.88 | $20.84 | $20.84 | 666,442 |
| 2024-09-18 | $19.60 | $20.60 | $19.50 | $19.72 | $19.72 | 688,010 |
| 2024-09-17 | $20.06 | $20.28 | $19.57 | $19.62 | $19.62 | 715,457 |
| 2024-09-16 | $20.75 | $20.84 | $19.79 | $19.86 | $19.86 | 611,964 |
| 2024-09-13 | $20.83 | $20.90 | $20.17 | $20.73 | $20.73 | 926,589 |
| 2024-09-12 | $20.57 | $21.16 | $20.08 | $20.59 | $20.59 | 447,228 |
| 2024-09-11 | $20.14 | $20.60 | $19.62 | $20.58 | $20.58 | 382,571 |
| 2024-09-10 | $20.17 | $20.31 | $19.83 | $20.30 | $20.30 | 327,828 |
| 2024-09-09 | $20.45 | $20.52 | $19.85 | $20.08 | $20.08 | 604,808 |
| 2024-09-06 | $20.61 | $20.81 | $20.04 | $20.50 | $20.50 | 596,383 |
| 2024-09-05 | $20.37 | $20.68 | $20.02 | $20.52 | $20.52 | 430,700 |
| 2024-09-04 | $20.40 | $21.10 | $20.20 | $20.35 | $20.35 | 422,990 |
| 2024-09-03 | $20.72 | $21.57 | $20.36 | $20.54 | $20.54 | 691,247 |
| 2024-08-30 | $21.39 | $21.52 | $20.79 | $21.03 | $21.03 | 450,073 |
| 2024-08-29 | $20.70 | $21.97 | $20.70 | $21.20 | $21.20 | 575,345 |
| 2024-08-28 | $20.49 | $20.73 | $20.17 | $20.46 | $20.46 | 387,463 |
| 2024-08-27 | $20.69 | $20.81 | $20.36 | $20.62 | $20.62 | 366,291 |
| 2024-08-26 | $20.01 | $20.87 | $19.88 | $20.85 | $20.85 | 554,937 |
| 2024-08-23 | $19.81 | $20.31 | $19.50 | $19.87 | $19.87 | 442,687 |
| 2024-08-22 | $20.21 | $20.22 | $19.34 | $19.49 | $19.49 | 393,501 |
| 2024-08-21 | $20.44 | $20.62 | $19.69 | $20.09 | $20.09 | 621,356 |
| 2024-08-20 | $20.23 | $20.69 | $20.05 | $20.48 | $20.48 | 461,817 |
| 2024-08-19 | $19.80 | $20.33 | $19.59 | $20.18 | $20.18 | 744,528 |
| 2024-08-16 | $20.60 | $20.67 | $19.56 | $19.74 | $19.74 | 599,739 |
| 2024-08-15 | $19.72 | $21.18 | $19.62 | $20.50 | $20.50 | 628,445 |
| 2024-08-14 | $20.03 | $20.22 | $18.87 | $19.00 | $19.00 | 538,705 |
| 2024-08-13 | $18.79 | $20.00 | $18.45 | $19.91 | $19.91 | 717,210 |
| 2024-08-12 | $18.83 | $18.92 | $18.45 | $18.62 | $18.62 | 447,047 |
| 2024-08-09 | $19.51 | $19.65 | $18.77 | $18.91 | $18.91 | 553,435 |
| 2024-08-08 | $18.25 | $19.33 | $18.13 | $19.29 | $19.29 | 612,194 |
| 2024-08-07 | $19.67 | $19.67 | $18.02 | $18.05 | $18.05 | 833,416 |
| 2024-08-06 | $19.20 | $19.61 | $18.88 | $19.19 | $19.19 | 845,400 |
| 2024-08-05 | $18.74 | $19.58 | $18.55 | $19.02 | $19.02 | 1,223,525 |
| 2024-08-02 | $21.66 | $21.89 | $19.95 | $20.24 | $20.24 | 1,463,617 |
| 2024-08-01 | $24.32 | $24.77 | $21.61 | $22.60 | $22.60 | 1,943,346 |
| 2024-07-31 | $22.56 | $23.12 | $21.88 | $22.28 | $22.28 | 787,306 |
| 2024-07-30 | $22.40 | $22.77 | $21.72 | $22.57 | $22.57 | 712,558 |
| 2024-07-29 | $22.48 | $22.78 | $22.06 | $22.25 | $22.25 | 656,367 |
| 2024-07-26 | $22.81 | $22.96 | $22.06 | $22.42 | $22.42 | 449,951 |
| 2024-07-25 | $21.77 | $23.18 | $21.53 | $22.29 | $22.29 | 925,100 |
| 2024-07-24 | $22.43 | $22.79 | $21.58 | $21.84 | $21.84 | 512,624 |
| 2024-07-23 | $22.87 | $23.22 | $22.46 | $22.67 | $22.67 | 865,764 |
| 2024-07-22 | $21.90 | $23.24 | $21.38 | $23.21 | $23.21 | 675,916 |
| 2024-07-19 | $21.88 | $21.98 | $21.16 | $21.37 | $21.37 | 508,121 |
| 2024-07-18 | $22.96 | $23.06 | $21.47 | $21.79 | $21.79 | 582,983 |
| 2024-07-17 | $23.49 | $24.57 | $23.12 | $23.17 | $23.17 | 679,768 |
| 2024-07-16 | $23.02 | $24.24 | $22.85 | $24.02 | $24.02 | 791,478 |
| 2024-07-15 | $22.59 | $23.00 | $22.22 | $22.69 | $22.69 | 660,075 |
| 2024-07-12 | $21.89 | $22.67 | $21.80 | $22.40 | $22.40 | 652,610 |
| 2024-07-11 | $21.27 | $21.80 | $20.94 | $21.56 | $21.56 | 824,744 |
| 2024-07-10 | $20.55 | $20.71 | $20.05 | $20.58 | $20.58 | 429,719 |
| 2024-07-09 | $21.04 | $21.09 | $20.24 | $20.51 | $20.51 | 600,220 |
| 2024-07-08 | $21.16 | $21.78 | $20.82 | $21.19 | $21.19 | 666,077 |
| 2024-07-05 | $20.09 | $20.84 | $19.84 | $20.71 | $20.71 | 421,040 |
| 2024-07-03 | $20.50 | $20.50 | $19.81 | $20.10 | $20.10 | 404,145 |
| 2024-07-02 | $19.28 | $20.36 | $19.01 | $20.33 | $20.33 | 1,074,515 |
| 2024-07-01 | $19.29 | $19.47 | $18.74 | $18.76 | $18.76 | 599,555 |
| 2024-06-28 | $19.51 | $19.72 | $18.91 | $19.34 | $19.34 | 1,052,577 |
| 2024-06-27 | $18.65 | $19.55 | $18.21 | $19.45 | $19.45 | 966,612 |
| 2024-06-26 | $18.60 | $18.85 | $18.44 | $18.65 | $18.65 | 636,094 |
| 2024-06-25 | $19.40 | $19.65 | $18.69 | $18.70 | $18.70 | 493,976 |
| 2024-06-24 | $18.80 | $19.80 | $18.74 | $19.41 | $19.41 | 615,115 |
| 2024-06-21 | $18.83 | $19.00 | $18.60 | $18.78 | $18.78 | 1,197,311 |
| 2024-06-20 | $19.27 | $19.33 | $18.82 | $18.95 | $18.95 | 853,380 |
| 2024-06-18 | $19.82 | $19.84 | $19.20 | $19.32 | $19.32 | 823,776 |
| 2024-06-17 | $20.50 | $20.57 | $19.78 | $19.89 | $19.89 | 768,357 |
| 2024-06-14 | $20.87 | $21.07 | $20.57 | $20.63 | $20.63 | 519,725 |
| 2024-06-13 | $21.74 | $21.91 | $20.85 | $21.22 | $21.22 | 726,591 |
| 2024-06-12 | $21.82 | $22.66 | $21.46 | $21.64 | $21.64 | 676,798 |
| 2024-06-11 | $21.14 | $21.14 | $20.56 | $21.00 | $21.00 | 685,845 |
| 2024-06-10 | $21.40 | $21.40 | $20.67 | $21.35 | $21.35 | 784,475 |
| 2024-06-07 | $22.93 | $22.93 | $21.72 | $21.74 | $21.74 | 486,456 |
| 2024-06-06 | $23.33 | $23.43 | $22.61 | $23.40 | $23.40 | 607,592 |
| 2024-06-05 | $21.48 | $23.47 | $21.31 | $23.47 | $23.47 | 822,467 |
| 2024-06-04 | $21.47 | $21.55 | $21.11 | $21.30 | $21.30 | 496,368 |
| 2024-06-03 | $21.86 | $22.27 | $21.50 | $21.56 | $21.56 | 801,444 |
| 2024-05-31 | $21.91 | $22.28 | $21.48 | $21.52 | $21.52 | 588,406 |
| 2024-05-30 | $21.56 | $21.92 | $21.46 | $21.78 | $21.78 | 671,574 |
| 2024-05-29 | $21.56 | $21.77 | $21.22 | $21.41 | $21.41 | 499,039 |
| 2024-05-28 | $22.19 | $22.28 | $21.69 | $22.11 | $22.11 | 524,869 |
| 2024-05-24 | $21.94 | $22.28 | $21.68 | $21.98 | $21.98 | 445,447 |
| 2024-05-23 | $22.73 | $22.80 | $21.66 | $21.82 | $21.82 | 558,785 |
| 2024-05-22 | $22.00 | $23.37 | $21.75 | $22.65 | $22.65 | 860,885 |
| 2024-05-21 | $22.38 | $22.57 | $21.92 | $22.04 | $22.04 | 604,476 |
| 2024-05-20 | $22.80 | $22.80 | $22.17 | $22.60 | $22.60 | 642,158 |
| 2024-05-17 | $22.97 | $23.07 | $22.63 | $22.76 | $22.76 | 498,083 |
| 2024-05-16 | $23.24 | $23.24 | $22.53 | $22.90 | $22.90 | 684,497 |
| 2024-05-15 | $23.85 | $24.09 | $23.13 | $23.36 | $23.36 | 713,281 |
| 2024-05-14 | $23.57 | $24.60 | $22.91 | $23.25 | $23.25 | 713,374 |
| 2024-05-13 | $22.82 | $23.52 | $22.82 | $23.18 | $23.18 | 1,010,049 |
| 2024-05-10 | $23.03 | $23.20 | $22.42 | $22.73 | $22.73 | 661,912 |
| 2024-05-09 | $23.26 | $23.53 | $23.01 | $23.14 | $23.14 | 623,721 |
| 2024-05-08 | $23.22 | $23.39 | $22.88 | $23.22 | $23.22 | 761,236 |
| 2024-05-07 | $24.10 | $24.15 | $23.52 | $23.72 | $23.72 | 569,014 |
| 2024-05-06 | $23.89 | $24.65 | $23.56 | $24.05 | $24.05 | 700,231 |
| 2024-05-03 | $23.72 | $25.19 | $23.60 | $23.68 | $23.68 | 1,016,971 |
| 2024-05-02 | $22.90 | $24.22 | $22.32 | $23.19 | $23.19 | 2,819,354 |
| 2024-05-01 | $24.50 | $26.75 | $24.42 | $25.26 | $25.26 | 1,368,595 |
| 2024-04-30 | $24.06 | $24.59 | $23.96 | $24.38 | $24.38 | 564,068 |
| 2024-04-29 | $24.29 | $25.15 | $24.29 | $24.44 | $24.44 | 583,698 |
| 2024-04-26 | $23.60 | $24.27 | $23.36 | $23.97 | $23.97 | 711,091 |
| 2024-04-25 | $23.50 | $23.74 | $22.70 | $23.34 | $23.34 | 919,669 |
| 2024-04-24 | $24.73 | $24.86 | $24.02 | $24.04 | $24.04 | 568,016 |
| 2024-04-23 | $24.49 | $25.63 | $24.36 | $24.81 | $24.81 | 654,536 |
| 2024-04-22 | $24.52 | $24.81 | $24.14 | $24.49 | $24.49 | 494,742 |
| 2024-04-19 | $24.18 | $24.59 | $23.94 | $24.29 | $24.29 | 620,493 |
| 2024-04-18 | $25.17 | $25.33 | $24.28 | $24.34 | $24.34 | 672,474 |
| 2024-04-17 | $24.98 | $25.54 | $24.46 | $25.04 | $25.04 | 487,852 |
| 2024-04-16 | $25.33 | $25.50 | $24.70 | $24.76 | $24.76 | 553,990 |
| 2024-04-15 | $26.47 | $26.62 | $25.40 | $25.54 | $25.54 | 706,985 |
| 2024-04-12 | $27.03 | $27.15 | $26.18 | $26.45 | $26.45 | 431,463 |
| 2024-04-11 | $27.82 | $27.97 | $26.85 | $27.38 | $27.38 | 451,962 |
| 2024-04-10 | $27.30 | $27.54 | $26.22 | $27.51 | $27.51 | 700,111 |
| 2024-04-09 | $27.53 | $29.15 | $27.42 | $28.50 | $28.50 | 1,131,877 |
| 2024-04-08 | $27.20 | $27.64 | $26.55 | $27.31 | $27.31 | 634,800 |
| 2024-04-05 | $25.89 | $27.01 | $25.60 | $26.92 | $26.92 | 886,997 |
| 2024-04-04 | $25.33 | $26.38 | $25.02 | $26.05 | $26.05 | 671,388 |
| 2024-04-03 | $24.80 | $25.23 | $24.33 | $24.89 | $24.89 | 567,934 |
| 2024-04-02 | $25.58 | $25.58 | $24.81 | $25.08 | $25.08 | 654,856 |
| 2024-04-01 | $27.10 | $27.10 | $25.59 | $26.33 | $26.33 | 669,223 |
| 2024-03-28 | $26.67 | $27.45 | $26.60 | $27.00 | $27.00 | 566,489 |
| 2024-03-27 | $26.02 | $26.69 | $25.57 | $26.63 | $26.63 | 659,657 |
| 2024-03-26 | $25.83 | $26.17 | $25.36 | $25.65 | $25.65 | 675,724 |
| 2024-03-25 | $26.84 | $27.13 | $25.37 | $25.51 | $25.51 | 566,739 |
| 2024-03-22 | $27.43 | $27.86 | $26.74 | $26.77 | $26.77 | 582,674 |
| 2024-03-21 | $27.00 | $27.78 | $26.75 | $27.51 | $27.51 | 1,351,190 |
| 2024-03-20 | $26.05 | $26.70 | $25.30 | $26.69 | $26.69 | 1,050,752 |
| 2024-03-19 | $25.30 | $26.22 | $25.17 | $26.04 | $26.04 | 668,403 |
| 2024-03-18 | $26.21 | $26.75 | $25.64 | $25.68 | $25.68 | 931,001 |
| 2024-03-15 | $25.52 | $26.12 | $25.16 | $26.04 | $26.04 | 1,256,652 |
| 2024-03-14 | $26.35 | $26.66 | $25.51 | $25.75 | $25.75 | 1,044,950 |
| 2024-03-13 | $26.01 | $27.05 | $25.97 | $26.50 | $26.50 | 651,491 |
| 2024-03-12 | $26.50 | $26.57 | $25.70 | $26.33 | $26.33 | 710,479 |
| 2024-03-11 | $26.96 | $28.00 | $26.16 | $26.54 | $26.54 | 969,846 |
| 2024-03-08 | $27.20 | $28.53 | $26.73 | $27.16 | $27.16 | 1,626,757 |
| 2024-03-07 | $25.21 | $27.00 | $25.17 | $26.80 | $26.80 | 1,591,920 |
| 2024-03-06 | $25.25 | $25.41 | $24.55 | $24.81 | $24.81 | 615,679 |
| 2024-03-05 | $24.96 | $25.65 | $24.56 | $24.74 | $24.74 | 875,330 |
| 2024-03-04 | $26.89 | $26.89 | $24.97 | $25.24 | $25.24 | 1,273,272 |
| 2024-03-01 | $25.53 | $27.29 | $25.53 | $26.81 | $26.81 | 2,192,183 |
| 2024-02-29 | $26.89 | $28.24 | $25.01 | $25.46 | $25.46 | 4,081,440 |
| 2024-02-28 | $32.29 | $32.46 | $31.29 | $31.37 | $31.37 | 1,265,349 |
| 2024-02-27 | $32.00 | $33.63 | $31.69 | $33.09 | $33.09 | 961,188 |
| 2024-02-26 | $30.36 | $31.93 | $30.28 | $31.48 | $31.48 | 672,854 |
| 2024-02-23 | $31.14 | $31.72 | $30.19 | $30.48 | $30.48 | 954,605 |
| 2024-02-22 | $31.08 | $32.36 | $30.79 | $31.15 | $31.15 | 1,008,698 |
| 2024-02-21 | $30.51 | $30.59 | $29.43 | $30.03 | $30.03 | 888,331 |
| 2024-02-20 | $31.96 | $32.28 | $30.20 | $30.93 | $30.93 | 965,386 |
| 2024-02-16 | $29.45 | $33.24 | $29.20 | $32.50 | $32.50 | 1,686,712 |
| 2024-02-15 | $28.35 | $29.84 | $28.12 | $29.70 | $29.70 | 938,352 |
| 2024-02-14 | $27.13 | $27.85 | $26.89 | $27.75 | $27.75 | 627,452 |
| 2024-02-13 | $27.20 | $27.55 | $26.32 | $26.58 | $26.58 | 658,035 |
| 2024-02-12 | $27.55 | $28.83 | $27.50 | $28.51 | $28.51 | 863,380 |
| 2024-02-09 | $27.45 | $28.22 | $27.34 | $27.59 | $27.59 | 566,475 |
| 2024-02-08 | $26.44 | $27.57 | $26.17 | $27.20 | $27.20 | 383,320 |
| 2024-02-07 | $26.72 | $26.78 | $26.21 | $26.44 | $26.44 | 483,570 |
| 2024-02-06 | $25.86 | $26.78 | $25.64 | $26.65 | $26.65 | 682,129 |
| 2024-02-05 | $25.99 | $26.23 | $25.35 | $25.94 | $25.94 | 495,716 |
| 2024-02-02 | $26.03 | $27.02 | $25.90 | $26.50 | $26.50 | 506,651 |
| 2024-02-01 | $27.14 | $27.27 | $25.80 | $26.63 | $26.63 | 710,935 |
| 2024-01-31 | $27.40 | $28.21 | $26.43 | $26.45 | $26.45 | 754,603 |
| 2024-01-30 | $27.97 | $28.01 | $27.16 | $27.47 | $27.47 | 509,809 |
| 2024-01-29 | $27.20 | $28.39 | $26.66 | $28.25 | $28.25 | 453,758 |
| 2024-01-26 | $27.68 | $29.15 | $27.07 | $27.19 | $27.19 | 579,310 |
| 2024-01-25 | $27.71 | $28.06 | $26.51 | $26.86 | $26.86 | 539,603 |
| 2024-01-24 | $27.71 | $27.85 | $26.88 | $27.15 | $27.15 | 605,808 |
| 2024-01-23 | $27.90 | $28.60 | $26.76 | $27.29 | $27.29 | 513,949 |
| 2024-01-22 | $26.70 | $27.76 | $25.52 | $27.39 | $27.39 | 1,228,059 |
| 2024-01-19 | $26.05 | $26.41 | $24.88 | $26.38 | $26.38 | 820,764 |
| 2024-01-18 | $26.83 | $26.83 | $25.76 | $25.98 | $25.98 | 952,515 |
| 2024-01-17 | $26.65 | $26.98 | $26.18 | $26.64 | $26.64 | 723,870 |
| 2024-01-16 | $27.75 | $28.04 | $26.76 | $27.41 | $27.41 | 836,497 |
| 2024-01-12 | $29.53 | $30.00 | $28.27 | $28.40 | $28.40 | 583,816 |
| 2024-01-11 | $30.24 | $30.39 | $28.79 | $29.37 | $29.37 | 715,938 |
| 2024-01-10 | $30.31 | $30.45 | $29.23 | $30.39 | $30.39 | 621,435 |
| 2024-01-09 | $30.81 | $31.38 | $29.91 | $30.34 | $30.34 | 739,844 |
| 2024-01-08 | $28.76 | $31.15 | $26.28 | $31.10 | $31.10 | 2,345,153 |
| 2024-01-05 | $31.80 | $32.48 | $31.24 | $31.46 | $31.46 | 548,598 |
| 2024-01-04 | $32.20 | $32.72 | $31.73 | $32.19 | $32.19 | 606,026 |
| 2024-01-03 | $33.86 | $33.96 | $31.93 | $32.41 | $32.41 | 846,526 |
| 2024-01-02 | $35.41 | $36.13 | $34.80 | $35.13 | $35.13 | 650,249 |
| 2023-12-29 | $37.01 | $37.48 | $35.40 | $35.80 | $35.80 | 523,732 |
| 2023-12-28 | $36.49 | $37.34 | $36.15 | $37.21 | $37.21 | 543,619 |
| 2023-12-27 | $37.90 | $38.00 | $36.11 | $36.53 | $36.53 | 535,034 |
| 2023-12-26 | $36.60 | $37.69 | $36.26 | $37.11 | $37.11 | 427,332 |
| 2023-12-22 | $35.00 | $36.38 | $34.78 | $36.06 | $36.06 | 526,846 |
| 2023-12-21 | $34.75 | $35.38 | $34.41 | $34.79 | $34.79 | 535,758 |
| 2023-12-20 | $35.51 | $36.94 | $33.64 | $33.70 | $33.70 | 1,017,327 |
| 2023-12-19 | $34.69 | $35.99 | $34.14 | $35.49 | $35.49 | 1,010,295 |
| 2023-12-18 | $34.70 | $36.05 | $34.05 | $34.06 | $34.06 | 811,102 |
| 2023-12-15 | $36.42 | $36.94 | $34.34 | $34.79 | $34.79 | 1,630,255 |
| 2023-12-14 | $32.49 | $35.96 | $32.42 | $35.79 | $35.79 | 1,674,651 |
| 2023-12-13 | $31.46 | $32.13 | $29.38 | $31.37 | $31.37 | 1,061,660 |
| 2023-12-12 | $32.30 | $32.39 | $31.25 | $31.47 | $31.47 | 678,667 |
| 2023-12-11 | $31.83 | $33.13 | $31.24 | $32.42 | $32.42 | 644,875 |
| 2023-12-08 | $31.75 | $32.49 | $31.35 | $31.95 | $31.95 | 532,083 |
| 2023-12-07 | $31.57 | $32.83 | $30.69 | $32.26 | $32.26 | 752,178 |
| 2023-12-06 | $32.21 | $33.10 | $31.58 | $32.08 | $32.08 | 618,493 |
| 2023-12-05 | $32.59 | $33.66 | $31.35 | $31.60 | $31.60 | 768,524 |
| 2023-12-04 | $32.19 | $33.50 | $31.52 | $32.26 | $32.26 | 1,395,006 |
| 2023-12-01 | $30.97 | $32.57 | $30.54 | $32.49 | $32.49 | 649,412 |
| 2023-11-30 | $31.92 | $32.48 | $30.67 | $31.09 | $31.09 | 779,974 |
| 2023-11-29 | $31.79 | $32.87 | $30.95 | $31.46 | $31.46 | 626,297 |
| 2023-11-28 | $31.08 | $31.49 | $30.40 | $31.26 | $31.26 | 827,920 |
| 2023-11-27 | $30.54 | $31.29 | $29.65 | $31.17 | $31.17 | 825,567 |
| 2023-11-24 | $30.67 | $31.68 | $30.36 | $31.05 | $31.05 | 368,996 |
| 2023-11-22 | $29.91 | $30.77 | $29.04 | $30.67 | $30.67 | 604,226 |
| 2023-11-21 | $29.93 | $30.00 | $28.55 | $29.33 | $29.33 | 725,385 |
| 2023-11-20 | $31.12 | $32.20 | $30.40 | $30.50 | $30.50 | 748,494 |
| 2023-11-17 | $31.31 | $31.45 | $30.39 | $30.86 | $30.86 | 956,688 |
| 2023-11-16 | $30.75 | $31.16 | $29.73 | $30.88 | $30.88 | 582,016 |
| 2023-11-15 | $30.37 | $32.86 | $30.10 | $30.87 | $30.87 | 1,078,358 |
| 2023-11-14 | $29.72 | $30.42 | $29.48 | $30.24 | $30.24 | 1,051,365 |
| 2023-11-13 | $27.00 | $27.81 | $26.57 | $27.77 | $27.77 | 480,735 |
| 2023-11-10 | $26.70 | $27.37 | $25.96 | $27.33 | $27.33 | 628,100 |
| 2023-11-09 | $27.46 | $27.81 | $26.29 | $26.56 | $26.56 | 642,765 |
| 2023-11-08 | $28.27 | $28.27 | $26.85 | $27.22 | $27.22 | 609,846 |
| 2023-11-07 | $27.48 | $29.15 | $27.38 | $28.29 | $28.29 | 754,811 |
| 2023-11-06 | $28.94 | $29.10 | $27.30 | $27.66 | $27.66 | 831,388 |
| 2023-11-03 | $25.59 | $29.17 | $25.59 | $28.34 | $28.34 | 1,922,004 |
| 2023-11-02 | $23.50 | $27.34 | $22.75 | $25.02 | $25.02 | 2,431,104 |
| 2023-11-01 | $21.66 | $22.01 | $20.76 | $21.82 | $21.82 | 1,032,221 |
| 2023-10-31 | $21.54 | $21.95 | $21.39 | $21.70 | $21.70 | 751,169 |
| 2023-10-30 | $22.31 | $22.66 | $21.35 | $21.62 | $21.62 | 747,585 |
| 2023-10-27 | $22.50 | $22.50 | $21.56 | $21.65 | $21.65 | 449,153 |
| 2023-10-26 | $23.03 | $23.47 | $22.17 | $22.25 | $22.25 | 497,151 |
| 2023-10-25 | $23.26 | $23.98 | $22.74 | $22.96 | $22.96 | 616,936 |
| 2023-10-24 | $22.38 | $23.88 | $22.38 | $23.66 | $23.66 | 1,128,535 |
| 2023-10-23 | $21.76 | $22.10 | $21.30 | $21.99 | $21.99 | 474,451 |
| 2023-10-20 | $22.34 | $22.60 | $21.90 | $21.98 | $21.98 | 738,923 |
| 2023-10-19 | $23.50 | $23.50 | $22.33 | $22.55 | $22.55 | 873,746 |
| 2023-10-18 | $24.16 | $24.21 | $23.17 | $23.42 | $23.42 | 519,987 |
| 2023-10-17 | $23.96 | $25.13 | $23.96 | $24.61 | $24.61 | 642,334 |
| 2023-10-16 | $23.35 | $24.93 | $22.90 | $24.39 | $24.39 | 787,833 |
| 2023-10-13 | $23.76 | $24.02 | $23.29 | $23.45 | $23.45 | 660,728 |
| 2023-10-12 | $26.06 | $26.06 | $23.65 | $23.75 | $23.75 | 1,083,533 |
| 2023-10-11 | $27.38 | $27.52 | $25.89 | $26.26 | $26.26 | 693,653 |
| 2023-10-10 | $27.00 | $27.66 | $26.44 | $27.32 | $27.32 | 582,893 |
| 2023-10-09 | $27.54 | $27.75 | $26.38 | $26.97 | $26.97 | 550,753 |
| 2023-10-06 | $27.27 | $28.29 | $26.88 | $27.85 | $27.85 | 573,812 |
| 2023-10-05 | $27.40 | $27.93 | $26.72 | $27.87 | $27.87 | 619,592 |
| 2023-10-04 | $27.42 | $27.54 | $26.59 | $27.40 | $27.40 | 906,484 |
| 2023-10-03 | $27.06 | $27.55 | $26.79 | $27.34 | $27.34 | 652,913 |
| 2023-10-02 | $28.16 | $28.32 | $27.18 | $27.52 | $27.52 | 807,454 |
| 2023-09-29 | $28.00 | $28.48 | $27.73 | $28.27 | $28.27 | 1,186,022 |
| 2023-09-28 | $27.65 | $27.99 | $27.13 | $27.38 | $27.38 | 884,732 |
| 2023-09-27 | $27.66 | $28.12 | $26.88 | $27.34 | $27.34 | 1,157,703 |
| 2023-09-26 | $27.99 | $28.46 | $27.00 | $27.44 | $27.44 | 992,480 |
| 2023-09-25 | $28.63 | $28.94 | $27.89 | $28.25 | $28.25 | 816,114 |
| 2023-09-22 | $30.00 | $30.38 | $28.66 | $29.03 | $29.03 | 834,804 |
| 2023-09-21 | $30.03 | $30.39 | $29.50 | $29.73 | $29.73 | 866,030 |
| 2023-09-20 | $31.43 | $31.81 | $30.71 | $30.75 | $30.75 | 733,479 |
| 2023-09-19 | $31.69 | $32.11 | $30.91 | $31.20 | $31.20 | 769,873 |
| 2023-09-18 | $32.19 | $32.29 | $31.02 | $31.73 | $31.73 | 833,045 |
| 2023-09-15 | $33.33 | $33.33 | $32.45 | $33.03 | $33.03 | 1,018,135 |
| 2023-09-14 | $33.49 | $34.10 | $32.88 | $33.20 | $33.20 | 536,735 |
| 2023-09-13 | $33.59 | $34.44 | $33.11 | $33.27 | $33.27 | 561,644 |
| 2023-09-12 | $33.77 | $34.14 | $33.59 | $33.71 | $33.71 | 345,684 |
| 2023-09-11 | $34.12 | $34.60 | $33.82 | $33.99 | $33.99 | 445,221 |
| 2023-09-08 | $34.91 | $34.98 | $33.84 | $34.02 | $34.02 | 362,293 |
| 2023-09-07 | $35.21 | $35.21 | $34.01 | $34.82 | $34.82 | 611,643 |
| 2023-09-06 | $35.97 | $36.49 | $35.14 | $35.64 | $35.64 | 467,709 |
| 2023-09-05 | $36.62 | $36.62 | $35.16 | $35.82 | $35.82 | 449,493 |
| 2023-09-01 | $36.91 | $37.75 | $36.69 | $36.71 | $36.71 | 494,899 |
| 2023-08-31 | $36.86 | $37.46 | $36.47 | $36.89 | $36.89 | 655,976 |
| 2023-08-30 | $36.54 | $37.28 | $35.65 | $36.74 | $36.74 | 447,338 |
| 2023-08-29 | $35.73 | $37.22 | $35.48 | $36.61 | $36.61 | 571,716 |
| 2023-08-28 | $35.63 | $36.12 | $34.90 | $35.82 | $35.82 | 594,424 |
| 2023-08-25 | $35.72 | $36.45 | $34.25 | $35.15 | $35.15 | 578,354 |
| 2023-08-24 | $38.79 | $39.12 | $34.17 | $35.70 | $35.70 | 1,436,027 |
| 2023-08-23 | $36.71 | $38.92 | $36.13 | $37.95 | $37.95 | 903,823 |
| 2023-08-22 | $37.25 | $37.32 | $35.77 | $36.42 | $36.42 | 822,594 |
| 2023-08-21 | $34.04 | $37.09 | $34.04 | $36.70 | $36.70 | 1,072,828 |
| 2023-08-18 | $33.28 | $34.37 | $33.19 | $33.81 | $33.81 | 1,144,458 |
| 2023-08-17 | $34.68 | $34.69 | $33.71 | $33.87 | $33.87 | 1,253,642 |
| 2023-08-16 | $36.29 | $36.48 | $34.57 | $34.69 | $34.69 | 1,045,788 |
| 2023-08-15 | $36.52 | $37.30 | $36.16 | $36.39 | $36.39 | 737,680 |
| 2023-08-14 | $37.37 | $37.89 | $36.49 | $36.69 | $36.69 | 814,373 |
| 2023-08-11 | $38.06 | $38.31 | $37.23 | $37.67 | $37.67 | 607,384 |
| 2023-08-10 | $39.84 | $40.47 | $37.54 | $38.31 | $38.31 | 679,263 |
| 2023-08-09 | $38.01 | $40.41 | $37.81 | $39.89 | $39.89 | 987,609 |
| 2023-08-08 | $37.08 | $38.58 | $36.74 | $38.49 | $38.49 | 958,348 |
| 2023-08-07 | $39.56 | $40.59 | $35.77 | $38.05 | $38.05 | 2,595,967 |
| 2023-08-04 | $38.51 | $40.69 | $38.01 | $39.76 | $39.76 | 1,683,180 |
| 2023-08-03 | $39.54 | $42.65 | $38.01 | $38.23 | $38.23 | 4,531,015 |
| 2023-08-02 | $50.97 | $51.18 | $49.00 | $50.24 | $50.24 | 1,625,979 |
| 2023-08-01 | $51.85 | $52.81 | $51.37 | $52.33 | $52.33 | 1,112,146 |
| 2023-07-31 | $49.42 | $52.45 | $49.18 | $52.31 | $52.31 | 1,048,462 |
| 2023-07-28 | $48.61 | $49.40 | $48.36 | $49.12 | $49.12 | 698,756 |
| 2023-07-27 | $49.77 | $49.89 | $47.34 | $47.76 | $47.76 | 710,714 |
| 2023-07-26 | $48.37 | $49.85 | $48.01 | $48.55 | $48.55 | 874,117 |
| 2023-07-25 | $49.69 | $50.53 | $48.78 | $48.99 | $48.99 | 830,696 |
| 2023-07-24 | $53.55 | $53.75 | $49.14 | $49.59 | $49.59 | 1,323,105 |
| 2023-07-21 | $53.16 | $54.94 | $52.64 | $53.79 | $53.79 | 1,371,321 |
| 2023-07-20 | $55.04 | $55.88 | $51.65 | $52.00 | $52.00 | 1,046,973 |
| 2023-07-19 | $55.89 | $56.47 | $53.84 | $55.37 | $55.37 | 928,171 |
| 2023-07-18 | $54.95 | $55.85 | $53.99 | $55.01 | $55.01 | 664,121 |
| 2023-07-17 | $53.08 | $55.34 | $52.26 | $54.53 | $54.53 | 864,897 |
| 2023-07-14 | $54.05 | $55.61 | $53.29 | $53.35 | $53.35 | 974,305 |
| 2023-07-13 | $54.58 | $55.14 | $52.65 | $54.01 | $54.01 | 1,811,499 |
| 2023-07-12 | $56.55 | $59.24 | $54.38 | $54.55 | $54.55 | 3,992,969 |
| 2023-07-11 | $51.70 | $52.98 | $50.67 | $52.64 | $52.64 | 993,676 |
| 2023-07-10 | $49.00 | $52.00 | $49.00 | $51.58 | $51.58 | 1,244,594 |
| 2023-07-07 | $47.46 | $49.40 | $46.98 | $48.97 | $48.97 | 880,524 |
| 2023-07-06 | $48.21 | $48.29 | $46.61 | $47.12 | $47.12 | 1,498,121 |
| 2023-07-05 | $48.50 | $50.33 | $47.61 | $49.31 | $49.31 | 1,222,368 |
| 2023-07-03 | $50.94 | $50.94 | $48.64 | $48.65 | $48.65 | 585,844 |
| 2023-06-30 | $48.15 | $51.45 | $47.20 | $49.92 | $49.92 | 1,820,285 |
| 2023-06-29 | $45.50 | $48.73 | $45.34 | $47.60 | $47.60 | 1,690,709 |
| 2023-06-28 | $42.00 | $44.81 | $41.81 | $44.79 | $44.79 | 936,795 |
| 2023-06-27 | $42.05 | $43.39 | $40.43 | $42.08 | $42.08 | 1,108,277 |
| 2023-06-26 | $42.18 | $42.63 | $41.65 | $41.79 | $41.79 | 1,011,578 |
| 2023-06-23 | $43.00 | $43.50 | $41.64 | $42.37 | $42.37 | 1,487,667 |
| 2023-06-22 | $46.51 | $46.86 | $43.44 | $43.68 | $43.68 | 1,837,134 |
| 2023-06-21 | $47.99 | $48.03 | $45.29 | $47.08 | $47.08 | 1,767,103 |
| 2023-06-20 | $45.26 | $48.76 | $45.25 | $47.99 | $47.99 | 2,711,097 |
| 2023-06-16 | $47.00 | $47.92 | $45.01 | $45.98 | $45.98 | 13,271,054 |
| 2023-06-15 | $39.87 | $45.62 | $39.54 | $45.26 | $45.26 | 3,065,338 |
| 2023-06-14 | $40.74 | $42.24 | $39.16 | $39.87 | $39.87 | 2,227,169 |
| 2023-06-13 | $38.53 | $40.83 | $38.53 | $40.74 | $40.74 | 2,428,196 |
| 2023-06-12 | $36.75 | $39.02 | $36.75 | $38.22 | $38.22 | 1,395,368 |
| 2023-06-09 | $38.43 | $39.28 | $36.60 | $36.64 | $36.64 | 1,026,937 |
| 2023-06-08 | $36.80 | $38.87 | $36.02 | $38.28 | $38.28 | 1,049,285 |
| 2023-06-07 | $38.62 | $39.98 | $36.74 | $36.99 | $36.99 | 1,115,438 |
| 2023-06-06 | $38.10 | $38.58 | $36.77 | $38.14 | $38.14 | 1,072,684 |
| 2023-06-05 | $36.71 | $38.78 | $36.25 | $38.14 | $38.14 | 2,086,928 |
| 2023-06-02 | $35.57 | $36.17 | $34.12 | $35.65 | $35.65 | 787,206 |
| 2023-06-01 | $33.50 | $35.35 | $33.35 | $35.09 | $35.09 | 861,479 |
| 2023-05-31 | $34.46 | $35.05 | $33.16 | $33.45 | $33.45 | 1,102,138 |
| 2023-05-30 | $36.94 | $37.12 | $34.04 | $34.47 | $34.47 | 1,455,532 |
| 2023-05-26 | $36.00 | $36.23 | $34.95 | $36.00 | $36.00 | 795,636 |
| 2023-05-25 | $37.77 | $38.22 | $33.06 | $35.62 | $35.62 | 1,475,846 |
| 2023-05-24 | $38.13 | $38.13 | $36.52 | $37.13 | $37.13 | 1,281,169 |
| 2023-05-23 | $38.67 | $40.69 | $37.12 | $38.52 | $38.52 | 2,356,441 |
| 2023-05-22 | $33.26 | $39.31 | $33.11 | $38.95 | $38.95 | 3,609,255 |
| 2023-05-19 | $31.00 | $33.50 | $30.85 | $33.11 | $33.11 | 1,310,024 |
| 2023-05-18 | $28.41 | $30.98 | $28.20 | $30.81 | $30.81 | 830,446 |
| 2023-05-17 | $27.07 | $28.52 | $26.48 | $28.36 | $28.36 | 509,692 |
| 2023-05-16 | $27.52 | $27.52 | $26.91 | $27.01 | $27.01 | 306,461 |
| 2023-05-15 | $26.11 | $27.69 | $25.77 | $27.68 | $27.68 | 436,075 |
| 2023-05-12 | $26.50 | $26.70 | $26.03 | $26.10 | $26.10 | 320,948 |
| 2023-05-11 | $27.73 | $27.82 | $26.39 | $26.53 | $26.53 | 496,028 |
| 2023-05-10 | $27.74 | $28.26 | $27.20 | $27.93 | $27.93 | 667,259 |
| 2023-05-09 | $27.41 | $27.66 | $26.76 | $27.28 | $27.28 | 596,131 |
| 2023-05-08 | $27.54 | $27.90 | $26.15 | $27.74 | $27.74 | 928,147 |
| 2023-05-05 | $29.29 | $29.29 | $25.16 | $27.67 | $27.67 | 2,174,017 |
| 2023-05-04 | $29.15 | $30.75 | $28.38 | $30.12 | $30.12 | 2,629,636 |
| 2023-05-03 | $28.48 | $30.09 | $28.31 | $29.15 | $29.15 | 740,704 |
| 2023-05-02 | $30.71 | $30.76 | $28.36 | $28.38 | $28.38 | 574,254 |
| 2023-05-01 | $29.36 | $31.01 | $29.14 | $30.88 | $30.88 | 628,909 |
| 2023-04-28 | $28.12 | $29.91 | $28.12 | $29.52 | $29.52 | 411,353 |
| 2023-04-27 | $28.54 | $28.55 | $27.76 | $28.29 | $28.29 | 607,832 |
| 2023-04-26 | $28.97 | $29.00 | $28.22 | $28.43 | $28.43 | 294,473 |
| 2023-04-25 | $29.19 | $29.45 | $28.88 | $28.97 | $28.97 | 339,828 |
| 2023-04-24 | $29.94 | $30.01 | $28.85 | $29.38 | $29.38 | 363,501 |
| 2023-04-21 | $28.39 | $29.64 | $28.39 | $29.60 | $29.60 | 341,058 |
| 2023-04-20 | $29.31 | $29.47 | $28.03 | $28.30 | $28.30 | 364,517 |
| 2023-04-19 | $29.25 | $30.02 | $29.25 | $29.71 | $29.71 | 574,759 |
| 2023-04-18 | $29.28 | $29.62 | $28.74 | $29.60 | $29.60 | 733,537 |
| 2023-04-17 | $27.54 | $29.50 | $27.50 | $29.09 | $29.09 | 612,851 |
| 2023-04-14 | $28.08 | $28.52 | $27.47 | $27.49 | $27.49 | 374,934 |
| 2023-04-13 | $26.91 | $28.60 | $26.70 | $28.18 | $28.18 | 521,796 |
| 2023-04-12 | $28.24 | $28.53 | $26.51 | $26.59 | $26.59 | 402,965 |
| 2023-04-11 | $27.48 | $27.81 | $26.88 | $27.72 | $27.72 | 375,368 |
| 2023-04-10 | $27.00 | $27.39 | $26.66 | $27.35 | $27.35 | 513,517 |
| 2023-04-06 | $26.70 | $27.54 | $26.48 | $27.30 | $27.30 | 372,209 |
| 2023-04-05 | $26.75 | $26.87 | $26.25 | $26.78 | $26.78 | 297,047 |
| 2023-04-04 | $26.51 | $26.96 | $25.69 | $26.88 | $26.88 | 410,985 |
| 2023-04-03 | $26.33 | $26.62 | $25.62 | $26.41 | $26.41 | 601,947 |
| 2023-03-31 | $25.43 | $26.85 | $25.27 | $26.33 | $26.33 | 555,252 |
| 2023-03-30 | $24.91 | $25.29 | $24.42 | $25.11 | $25.11 | 413,519 |
| 2023-03-29 | $24.59 | $25.17 | $24.38 | $24.63 | $24.63 | 338,895 |
| 2023-03-28 | $25.58 | $25.63 | $24.21 | $24.28 | $24.28 | 292,719 |
| 2023-03-27 | $25.80 | $26.02 | $25.31 | $25.62 | $25.62 | 490,063 |
| 2023-03-24 | $25.55 | $25.80 | $25.13 | $25.57 | $25.57 | 336,689 |
| 2023-03-23 | $26.37 | $26.88 | $25.26 | $25.63 | $25.63 | 525,083 |
| 2023-03-22 | $26.73 | $27.30 | $25.99 | $26.03 | $26.03 | 609,276 |
| 2023-03-21 | $25.71 | $27.09 | $25.59 | $26.76 | $26.76 | 437,484 |
| 2023-03-20 | $25.71 | $25.76 | $24.80 | $25.39 | $25.39 | 509,522 |
| 2023-03-17 | $26.60 | $26.65 | $25.58 | $25.62 | $25.62 | 680,207 |
| 2023-03-16 | $25.63 | $26.77 | $25.44 | $26.63 | $26.63 | 474,573 |
| 2023-03-15 | $25.12 | $25.80 | $24.77 | $25.74 | $25.74 | 476,010 |
| 2023-03-14 | $24.86 | $25.70 | $24.72 | $25.61 | $25.61 | 446,786 |
| 2023-03-13 | $22.91 | $24.48 | $22.87 | $24.32 | $24.32 | 856,286 |
| 2023-03-10 | $24.68 | $24.94 | $22.69 | $23.47 | $23.47 | 1,052,223 |
| 2023-03-09 | $25.58 | $25.75 | $24.60 | $24.81 | $24.81 | 336,722 |
| 2023-03-08 | $25.29 | $25.70 | $24.90 | $25.41 | $25.41 | 337,559 |
| 2023-03-07 | $25.04 | $25.94 | $24.86 | $25.30 | $25.30 | 475,333 |
| 2023-03-06 | $26.43 | $26.51 | $25.03 | $25.12 | $25.12 | 496,096 |
| 2023-03-03 | $24.50 | $26.25 | $24.13 | $26.16 | $26.16 | 703,262 |
| 2023-03-02 | $24.50 | $25.74 | $23.82 | $24.37 | $24.37 | 734,730 |
| 2023-03-01 | $26.67 | $28.26 | $24.52 | $24.60 | $24.60 | 2,096,934 |
| 2023-02-28 | $21.44 | $22.24 | $21.26 | $21.73 | $21.73 | 568,255 |
| 2023-02-27 | $21.96 | $22.00 | $21.25 | $21.49 | $21.49 | 412,135 |
| 2023-02-24 | $21.75 | $22.15 | $21.30 | $21.64 | $21.64 | 343,374 |
| 2023-02-23 | $22.83 | $22.87 | $21.98 | $22.43 | $22.43 | 313,617 |
| 2023-02-22 | $23.03 | $23.27 | $22.25 | $22.56 | $22.56 | 328,395 |
| 2023-02-21 | $23.31 | $23.70 | $22.93 | $22.97 | $22.97 | 601,185 |
| 2023-02-17 | $23.97 | $23.97 | $23.27 | $23.80 | $23.80 | 431,783 |
| 2023-02-16 | $23.85 | $24.47 | $23.53 | $23.94 | $23.94 | 391,811 |
| 2023-02-15 | $23.96 | $24.70 | $23.94 | $24.39 | $24.39 | 360,385 |
| 2023-02-14 | $22.54 | $24.37 | $22.31 | $24.18 | $24.18 | 550,126 |
| 2023-02-13 | $23.41 | $23.41 | $22.75 | $22.92 | $22.92 | 453,504 |
| 2023-02-10 | $22.98 | $23.43 | $22.71 | $23.28 | $23.28 | 343,711 |
| 2023-02-09 | $24.54 | $25.19 | $23.19 | $23.29 | $23.29 | 447,231 |
| 2023-02-08 | $26.38 | $26.40 | $24.07 | $24.27 | $24.27 | 538,132 |
| 2023-02-07 | $25.46 | $26.61 | $25.05 | $26.61 | $26.61 | 568,356 |
| 2023-02-06 | $25.86 | $26.21 | $25.19 | $25.44 | $25.44 | 503,345 |
| 2023-02-03 | $26.83 | $27.51 | $25.87 | $26.13 | $26.13 | 801,851 |
| 2023-02-02 | $25.58 | $28.05 | $25.58 | $27.61 | $27.61 | 1,129,064 |
| 2023-02-01 | $24.37 | $25.28 | $23.70 | $25.14 | $25.14 | 764,946 |
| 2023-01-31 | $22.48 | $24.38 | $22.48 | $24.18 | $24.18 | 684,963 |
| 2023-01-30 | $22.71 | $22.71 | $21.97 | $22.05 | $22.05 | 416,727 |
| 2023-01-27 | $22.63 | $23.28 | $22.63 | $22.97 | $22.97 | 292,831 |
| 2023-01-26 | $23.42 | $23.55 | $22.31 | $22.89 | $22.89 | 259,253 |
| 2023-01-25 | $22.33 | $23.01 | $21.67 | $22.98 | $22.98 | 347,196 |
| 2023-01-24 | $23.70 | $23.91 | $22.19 | $22.68 | $22.68 | 426,976 |
| 2023-01-23 | $23.21 | $23.88 | $23.03 | $23.80 | $23.80 | 653,837 |
| 2023-01-20 | $24.27 | $24.27 | $22.81 | $23.10 | $23.10 | 638,047 |
| 2023-01-19 | $23.12 | $23.84 | $22.42 | $23.77 | $23.77 | 579,880 |
| 2023-01-18 | $23.99 | $24.74 | $23.57 | $23.81 | $23.81 | 703,998 |
| 2023-01-17 | $23.76 | $24.02 | $23.38 | $23.61 | $23.61 | 469,846 |
| 2023-01-13 | $23.11 | $24.00 | $22.86 | $23.83 | $23.83 | 856,618 |
| 2023-01-12 | $21.88 | $23.47 | $20.99 | $23.33 | $23.33 | 1,189,417 |
| 2023-01-11 | $20.39 | $22.10 | $20.22 | $21.78 | $21.78 | 1,031,207 |
| 2023-01-10 | $18.56 | $20.38 | $18.56 | $20.24 | $20.24 | 867,610 |
| 2023-01-09 | $18.47 | $18.77 | $18.02 | $18.66 | $18.66 | 589,571 |
| 2023-01-06 | $18.42 | $18.42 | $17.37 | $18.09 | $18.09 | 573,620 |
| 2023-01-05 | $18.07 | $18.58 | $17.74 | $18.44 | $18.44 | 460,881 |
| 2023-01-04 | $18.64 | $18.64 | $18.01 | $18.22 | $18.22 | 667,128 |
| 2023-01-03 | $19.12 | $19.49 | $18.30 | $18.31 | $18.31 | 446,615 |
| 2022-12-30 | $18.61 | $18.85 | $18.26 | $18.69 | $18.69 | 453,508 |
| 2022-12-29 | $17.95 | $19.02 | $17.76 | $18.87 | $18.87 | 604,738 |
| 2022-12-28 | $17.60 | $18.30 | $17.33 | $17.71 | $17.71 | 598,653 |
| 2022-12-27 | $18.69 | $18.69 | $17.41 | $17.64 | $17.64 | 472,035 |
| 2022-12-23 | $19.45 | $19.46 | $18.40 | $18.86 | $18.86 | 596,918 |
| 2022-12-22 | $18.99 | $19.54 | $18.82 | $19.52 | $19.52 | 697,022 |
| 2022-12-21 | $19.77 | $20.03 | $19.23 | $19.28 | $19.28 | 662,964 |
| 2022-12-20 | $18.89 | $19.61 | $18.52 | $19.61 | $19.61 | 692,004 |
| 2022-12-19 | $20.65 | $20.65 | $18.89 | $19.02 | $19.02 | 1,095,995 |
| 2022-12-16 | $19.51 | $20.71 | $19.51 | $20.54 | $20.54 | 925,606 |
| 2022-12-15 | $20.03 | $20.49 | $19.75 | $19.89 | $19.89 | 757,878 |
| 2022-12-14 | $20.55 | $21.59 | $19.96 | $20.52 | $20.52 | 991,697 |
| 2022-12-13 | $20.23 | $21.30 | $19.38 | $20.54 | $20.54 | 2,945,909 |
| 2022-12-12 | $16.60 | $17.07 | $16.41 | $17.03 | $17.03 | 891,424 |
| 2022-12-09 | $16.33 | $16.60 | $16.07 | $16.49 | $16.49 | 632,888 |
| 2022-12-08 | $16.74 | $16.87 | $16.07 | $16.43 | $16.43 | 657,970 |
| 2022-12-07 | $16.29 | $16.79 | $15.96 | $16.63 | $16.63 | 897,352 |
| 2022-12-06 | $16.48 | $16.51 | $15.85 | $16.24 | $16.24 | 705,829 |
| 2022-12-05 | $17.29 | $17.67 | $16.23 | $16.48 | $16.48 | 697,934 |
| 2022-12-02 | $17.45 | $17.55 | $16.72 | $17.35 | $17.35 | 787,149 |
| 2022-12-01 | $18.10 | $18.62 | $17.25 | $17.63 | $17.63 | 587,829 |
| 2022-11-30 | $17.56 | $18.07 | $16.90 | $18.00 | $18.00 | 752,851 |
| 2022-11-29 | $17.46 | $17.77 | $17.15 | $17.42 | $17.42 | 434,965 |
| 2022-11-28 | $18.10 | $18.38 | $17.31 | $17.49 | $17.49 | 586,684 |
| 2022-11-25 | $18.32 | $18.59 | $18.15 | $18.23 | $18.23 | 156,886 |
| 2022-11-23 | $18.11 | $18.67 | $18.11 | $18.46 | $18.46 | 281,634 |
| 2022-11-22 | $18.48 | $18.51 | $17.73 | $18.04 | $18.04 | 464,521 |
| 2022-11-21 | $18.65 | $18.69 | $18.23 | $18.41 | $18.41 | 351,267 |
| 2022-11-18 | $19.73 | $19.73 | $18.62 | $18.66 | $18.66 | 565,161 |
| 2022-11-17 | $20.58 | $20.65 | $19.05 | $19.09 | $19.09 | 889,523 |
| 2022-11-16 | $22.30 | $22.30 | $20.87 | $21.05 | $21.05 | 407,442 |
| 2022-11-15 | $22.35 | $22.74 | $21.99 | $22.27 | $22.27 | 595,905 |
| 2022-11-14 | $21.99 | $22.16 | $21.04 | $21.59 | $21.59 | 704,985 |
| 2022-11-11 | $21.68 | $24.30 | $21.68 | $21.97 | $21.97 | 1,022,539 |
| 2022-11-10 | $21.25 | $22.01 | $21.11 | $21.70 | $21.70 | 597,209 |
| 2022-11-09 | $20.31 | $20.73 | $19.90 | $20.03 | $20.03 | 540,954 |
| 2022-11-08 | $20.82 | $21.65 | $20.52 | $20.67 | $20.67 | 561,567 |
| 2022-11-07 | $21.06 | $21.18 | $20.05 | $20.61 | $20.61 | 679,328 |
| 2022-11-04 | $24.08 | $24.62 | $20.04 | $20.92 | $20.92 | 1,772,793 |
| 2022-11-03 | $24.11 | $25.61 | $23.90 | $24.66 | $24.66 | 483,573 |
| 2022-11-02 | $24.47 | $26.53 | $24.01 | $24.50 | $24.50 | 942,905 |
| 2022-11-01 | $24.49 | $24.98 | $24.27 | $24.69 | $24.69 | 327,543 |
| 2022-10-31 | $24.26 | $24.37 | $23.72 | $23.97 | $23.97 | 762,230 |
| 2022-10-28 | $23.36 | $24.44 | $23.26 | $24.38 | $24.38 | 427,600 |
| 2022-10-27 | $23.50 | $23.79 | $22.81 | $23.40 | $23.40 | 459,849 |
| 2022-10-26 | $22.63 | $24.06 | $22.50 | $23.22 | $23.22 | 423,483 |
| 2022-10-25 | $22.00 | $23.42 | $22.00 | $22.68 | $22.68 | 392,414 |
| 2022-10-24 | $21.90 | $22.05 | $21.11 | $21.86 | $21.86 | 357,243 |
| 2022-10-21 | $21.46 | $21.81 | $21.01 | $21.71 | $21.71 | 290,584 |
| 2022-10-20 | $21.41 | $22.22 | $21.19 | $21.33 | $21.33 | 320,004 |
| 2022-10-19 | $22.51 | $22.51 | $21.26 | $21.43 | $21.43 | 302,770 |
| 2022-10-18 | $23.21 | $23.81 | $22.72 | $22.91 | $22.91 | 326,873 |
| 2022-10-17 | $22.54 | $23.20 | $22.15 | $22.40 | $22.40 | 418,707 |
| 2022-10-14 | $23.31 | $23.59 | $21.86 | $21.91 | $21.91 | 362,538 |
| 2022-10-13 | $22.26 | $23.45 | $22.15 | $23.00 | $23.00 | 393,597 |
| 2022-10-12 | $23.48 | $23.57 | $22.47 | $23.17 | $23.17 | 289,557 |
| 2022-10-11 | $23.75 | $23.86 | $22.93 | $23.45 | $23.45 | 337,890 |
| 2022-10-10 | $24.49 | $24.49 | $23.32 | $23.83 | $23.83 | 435,612 |
| 2022-10-07 | $25.18 | $25.83 | $24.41 | $24.53 | $24.53 | 594,501 |
| 2022-10-06 | $26.38 | $27.00 | $25.08 | $25.46 | $25.46 | 470,451 |
| 2022-10-05 | $25.87 | $26.36 | $24.88 | $26.27 | $26.27 | 451,760 |
| 2022-10-04 | $25.78 | $27.00 | $25.78 | $26.38 | $26.38 | 480,283 |
| 2022-10-03 | $25.03 | $25.60 | $24.76 | $25.18 | $25.18 | 323,700 |
| 2022-09-30 | $25.19 | $25.86 | $24.91 | $24.98 | $24.98 | 740,630 |
| 2022-09-29 | $25.23 | $25.29 | $24.56 | $25.22 | $25.22 | 358,244 |
| 2022-09-28 | $24.30 | $25.78 | $24.27 | $25.69 | $25.69 | 392,344 |
| 2022-09-27 | $24.31 | $24.83 | $23.94 | $24.12 | $24.12 | 423,336 |
| 2022-09-26 | $24.02 | $24.74 | $23.70 | $23.95 | $23.95 | 570,663 |
| 2022-09-23 | $24.60 | $24.93 | $23.71 | $24.12 | $24.12 | 664,286 |
| 2022-09-22 | $25.91 | $25.91 | $24.56 | $24.98 | $24.98 | 488,175 |
| 2022-09-21 | $26.96 | $27.02 | $25.98 | $26.14 | $26.14 | 451,743 |
| 2022-09-20 | $27.09 | $27.39 | $26.69 | $26.81 | $26.81 | 360,045 |
| 2022-09-19 | $27.24 | $27.61 | $26.64 | $27.39 | $27.39 | 461,875 |
| 2022-09-16 | $28.26 | $28.36 | $27.33 | $27.70 | $27.70 | 910,462 |
| 2022-09-15 | $28.59 | $30.09 | $28.45 | $28.94 | $28.94 | 461,519 |
| 2022-09-14 | $28.28 | $29.04 | $28.02 | $28.96 | $28.96 | 646,362 |
| 2022-09-13 | $27.65 | $28.25 | $27.28 | $28.18 | $28.18 | 562,471 |
| 2022-09-12 | $28.30 | $28.81 | $28.03 | $28.79 | $28.79 | 295,945 |
| 2022-09-09 | $28.93 | $28.93 | $27.92 | $28.05 | $28.05 | 563,263 |
| 2022-09-08 | $26.72 | $28.41 | $26.72 | $28.39 | $28.39 | 480,452 |
| 2022-09-07 | $25.83 | $27.34 | $25.83 | $27.12 | $27.12 | 330,001 |
| 2022-09-06 | $26.88 | $26.88 | $25.88 | $25.91 | $25.91 | 329,788 |
| 2022-09-02 | $28.06 | $28.06 | $26.10 | $26.77 | $26.77 | 729,239 |
| 2022-09-01 | $27.04 | $27.60 | $26.48 | $27.58 | $27.58 | 514,432 |
| 2022-08-31 | $27.47 | $27.66 | $27.04 | $27.44 | $27.44 | 325,999 |
| 2022-08-30 | $27.50 | $27.87 | $26.73 | $26.95 | $26.95 | 397,812 |
| 2022-08-29 | $27.21 | $27.74 | $26.97 | $27.10 | $27.10 | 479,082 |
| 2022-08-26 | $28.96 | $29.05 | $27.63 | $27.69 | $27.69 | 474,597 |
| 2022-08-25 | $28.97 | $29.03 | $28.33 | $28.88 | $28.88 | 299,255 |
| 2022-08-24 | $28.06 | $28.82 | $27.83 | $28.48 | $28.48 | 375,424 |
| 2022-08-23 | $27.95 | $28.83 | $27.78 | $28.19 | $28.19 | 340,974 |
| 2022-08-22 | $27.61 | $28.24 | $27.41 | $27.85 | $27.85 | 706,199 |
| 2022-08-19 | $28.08 | $28.35 | $27.53 | $27.88 | $27.88 | 1,169,446 |
| 2022-08-18 | $28.61 | $28.70 | $27.50 | $28.55 | $28.55 | 713,246 |
| 2022-08-17 | $29.64 | $29.65 | $28.33 | $28.60 | $28.60 | 538,660 |
| 2022-08-16 | $31.33 | $31.33 | $29.51 | $30.04 | $30.04 | 773,469 |
| 2022-08-15 | $31.34 | $31.85 | $30.58 | $31.58 | $31.58 | 532,080 |
| 2022-08-12 | $31.28 | $31.77 | $30.91 | $31.55 | $31.55 | 553,571 |
| 2022-08-11 | $33.45 | $35.24 | $31.05 | $31.19 | $31.19 | 927,317 |
| 2022-08-10 | $32.49 | $33.24 | $31.84 | $33.07 | $33.07 | 687,582 |
| 2022-08-09 | $32.68 | $32.68 | $31.03 | $31.44 | $31.44 | 637,207 |
| 2022-08-08 | $34.34 | $34.43 | $32.72 | $32.81 | $32.81 | 1,175,268 |
| 2022-08-05 | $33.41 | $33.79 | $29.90 | $33.58 | $33.58 | 1,612,383 |
| 2022-08-04 | $33.27 | $34.72 | $33.20 | $34.71 | $34.71 | 668,937 |
| 2022-08-03 | $32.00 | $33.19 | $31.61 | $33.07 | $33.07 | 510,398 |
| 2022-08-02 | $30.48 | $31.90 | $30.32 | $31.45 | $31.45 | 349,348 |
| 2022-08-01 | $31.07 | $31.86 | $30.51 | $30.87 | $30.87 | 340,817 |
| 2022-07-29 | $31.97 | $32.48 | $31.26 | $31.30 | $31.30 | 373,040 |
| 2022-07-28 | $32.02 | $32.70 | $31.25 | $32.14 | $32.14 | 389,792 |
| 2022-07-27 | $31.95 | $32.43 | $31.51 | $32.17 | $32.17 | 412,629 |
| 2022-07-26 | $31.78 | $32.13 | $30.82 | $31.50 | $31.50 | 506,126 |
| 2022-07-25 | $31.57 | $31.74 | $30.40 | $31.54 | $31.54 | 373,486 |
| 2022-07-22 | $33.38 | $33.46 | $30.97 | $31.49 | $31.49 | 420,828 |
| 2022-07-21 | $32.73 | $33.93 | $32.48 | $33.31 | $33.31 | 766,407 |
| 2022-07-20 | $32.00 | $33.41 | $32.00 | $32.67 | $32.67 | 650,396 |
| 2022-07-19 | $31.04 | $31.94 | $30.52 | $31.88 | $31.88 | 362,146 |
| 2022-07-18 | $32.37 | $32.66 | $30.35 | $30.52 | $30.52 | 665,605 |
| 2022-07-15 | $32.17 | $32.34 | $30.97 | $32.05 | $32.05 | 620,295 |
| 2022-07-14 | $31.45 | $32.02 | $30.48 | $31.57 | $31.57 | 506,425 |
| 2022-07-13 | $30.18 | $32.12 | $30.01 | $31.45 | $31.45 | 569,142 |
| 2022-07-12 | $30.88 | $31.35 | $30.05 | $31.18 | $31.18 | 467,001 |
| 2022-07-11 | $31.85 | $32.00 | $30.27 | $30.76 | $30.76 | 402,153 |
| 2022-07-08 | $31.65 | $32.78 | $31.43 | $32.02 | $32.02 | 625,534 |
| 2022-07-07 | $29.87 | $32.37 | $29.77 | $32.35 | $32.35 | 759,841 |
| 2022-07-06 | $30.80 | $31.39 | $29.77 | $30.00 | $30.00 | 369,227 |
| 2022-07-05 | $28.46 | $30.75 | $27.09 | $30.71 | $30.71 | 708,886 |
| 2022-07-01 | $26.45 | $27.86 | $26.45 | $27.74 | $27.74 | 354,294 |
| 2022-06-30 | $27.11 | $27.26 | $26.05 | $26.41 | $26.41 | 506,283 |
| 2022-06-29 | $27.87 | $27.87 | $26.70 | $27.55 | $27.55 | 551,778 |
| 2022-06-28 | $29.06 | $29.61 | $27.79 | $27.87 | $27.87 | 882,803 |
| 2022-06-27 | $30.02 | $30.26 | $28.86 | $29.04 | $29.04 | 542,476 |
| 2022-06-24 | $29.75 | $30.74 | $29.04 | $30.41 | $30.41 | 1,957,554 |
| 2022-06-23 | $27.56 | $29.59 | $27.56 | $29.45 | $29.45 | 741,515 |
| 2022-06-22 | $25.22 | $27.94 | $25.20 | $27.37 | $27.37 | 662,009 |
| 2022-06-21 | $25.56 | $26.13 | $25.46 | $25.59 | $25.59 | 558,809 |
| 2022-06-17 | $24.04 | $25.51 | $24.04 | $25.09 | $25.09 | 1,069,113 |
| 2022-06-16 | $23.60 | $24.03 | $23.06 | $23.81 | $23.81 | 686,755 |
| 2022-06-15 | $22.50 | $25.17 | $22.40 | $24.51 | $24.51 | 626,338 |
| 2022-06-14 | $23.29 | $23.50 | $22.32 | $22.67 | $22.67 | 785,724 |
| 2022-06-13 | $23.97 | $24.36 | $22.95 | $23.13 | $23.13 | 560,164 |
| 2022-06-10 | $25.96 | $26.57 | $25.07 | $25.12 | $25.12 | 512,694 |
| 2022-06-09 | $27.19 | $27.39 | $26.51 | $26.60 | $26.60 | 593,067 |
| 2022-06-08 | $26.53 | $27.62 | $26.36 | $27.43 | $27.43 | 559,527 |
| 2022-06-07 | $24.90 | $26.41 | $24.52 | $26.38 | $26.38 | 463,987 |
| 2022-06-06 | $26.88 | $27.17 | $25.14 | $25.25 | $25.25 | 589,478 |
| 2022-06-03 | $26.22 | $26.60 | $25.67 | $26.48 | $26.48 | 477,776 |
| 2022-06-02 | $25.52 | $26.90 | $25.45 | $26.62 | $26.62 | 526,574 |
| 2022-06-01 | $26.06 | $26.51 | $25.13 | $25.52 | $25.52 | 480,582 |
| 2022-05-31 | $26.32 | $26.63 | $25.24 | $25.84 | $25.84 | 819,881 |
| 2022-05-27 | $25.54 | $26.90 | $25.32 | $26.50 | $26.50 | 758,880 |
| 2022-05-26 | $24.86 | $25.93 | $24.62 | $25.17 | $25.17 | 702,195 |
| 2022-05-25 | $24.00 | $25.00 | $23.99 | $24.86 | $24.86 | 636,410 |
| 2022-05-24 | $24.18 | $24.53 | $23.69 | $24.09 | $24.09 | 668,684 |
| 2022-05-23 | $24.79 | $25.00 | $23.60 | $24.67 | $24.67 | 772,639 |
| 2022-05-20 | $25.07 | $25.34 | $23.53 | $24.75 | $24.75 | 553,449 |
| 2022-05-19 | $23.50 | $25.10 | $23.32 | $24.72 | $24.72 | 753,837 |
| 2022-05-18 | $24.24 | $24.77 | $23.16 | $23.46 | $23.46 | 602,665 |
| 2022-05-17 | $24.69 | $24.97 | $23.56 | $24.77 | $24.77 | 744,842 |
| 2022-05-16 | $24.48 | $24.90 | $23.76 | $23.84 | $23.84 | 559,272 |
| 2022-05-13 | $23.05 | $24.84 | $23.01 | $24.57 | $24.57 | 1,007,452 |
| 2022-05-12 | $20.88 | $23.56 | $20.71 | $22.49 | $22.49 | 1,480,540 |
| 2022-05-11 | $22.99 | $24.12 | $21.01 | $21.39 | $21.39 | 949,133 |
| 2022-05-10 | $24.16 | $24.89 | $22.09 | $23.29 | $23.29 | 795,913 |
| 2022-05-09 | $23.92 | $24.75 | $22.80 | $23.36 | $23.36 | 1,532,465 |
| 2022-05-06 | $24.50 | $25.54 | $22.39 | $25.03 | $25.03 | 1,411,544 |
| 2022-05-05 | $26.07 | $26.87 | $24.46 | $24.67 | $24.67 | 1,138,470 |
| 2022-05-04 | $25.95 | $27.17 | $24.47 | $26.88 | $26.88 | 998,591 |
| 2022-05-03 | $26.25 | $26.94 | $25.39 | $26.10 | $26.10 | 784,526 |
| 2022-05-02 | $24.77 | $26.28 | $24.38 | $26.27 | $26.27 | 767,630 |
| 2022-04-29 | $25.01 | $26.25 | $24.57 | $24.72 | $24.72 | 516,660 |
| 2022-04-28 | $25.48 | $25.58 | $23.89 | $25.35 | $25.35 | 486,335 |
| 2022-04-27 | $25.57 | $26.43 | $24.93 | $25.23 | $25.23 | 354,130 |
| 2022-04-26 | $27.30 | $27.40 | $25.54 | $25.68 | $25.68 | 414,073 |
| 2022-04-25 | $26.61 | $27.60 | $26.25 | $27.54 | $27.54 | 539,119 |
| 2022-04-22 | $27.59 | $28.33 | $26.37 | $26.92 | $26.92 | 497,578 |
| 2022-04-21 | $29.83 | $30.54 | $27.50 | $27.66 | $27.66 | 476,845 |
| 2022-04-20 | $29.44 | $29.70 | $28.10 | $29.23 | $29.23 | 460,905 |
| 2022-04-19 | $28.64 | $30.14 | $28.41 | $29.35 | $29.35 | 608,578 |
| 2022-04-18 | $29.65 | $30.34 | $28.42 | $28.70 | $28.70 | 784,121 |
| 2022-04-14 | $31.55 | $31.62 | $29.54 | $29.82 | $29.82 | 737,036 |
| 2022-04-13 | $31.32 | $32.45 | $31.07 | $31.55 | $31.55 | 419,861 |
| 2022-04-12 | $32.05 | $33.58 | $30.95 | $31.30 | $31.30 | 470,986 |
| 2022-04-11 | $31.19 | $31.68 | $30.09 | $31.18 | $31.18 | 389,462 |
| 2022-04-08 | $32.50 | $32.76 | $31.27 | $31.44 | $31.44 | 461,499 |
| 2022-04-07 | $33.11 | $33.81 | $32.04 | $32.82 | $32.82 | 405,828 |
| 2022-04-06 | $32.71 | $33.64 | $31.46 | $33.21 | $33.21 | 579,640 |
| 2022-04-05 | $35.83 | $36.16 | $33.04 | $33.47 | $33.47 | 427,672 |
| 2022-04-04 | $35.77 | $36.33 | $35.22 | $35.90 | $35.90 | 428,072 |
| 2022-04-01 | $34.29 | $36.00 | $34.29 | $35.59 | $35.59 | 857,043 |
| 2022-03-31 | $34.28 | $34.65 | $33.57 | $34.12 | $34.12 | 358,721 |
| 2022-03-30 | $35.80 | $36.20 | $34.16 | $34.36 | $34.36 | 401,881 |
| 2022-03-29 | $34.32 | $36.08 | $34.32 | $36.03 | $36.03 | 632,872 |
| 2022-03-28 | $34.07 | $35.03 | $32.92 | $33.83 | $33.83 | 421,802 |
| 2022-03-25 | $35.71 | $35.88 | $33.33 | $33.89 | $33.89 | 749,444 |
| 2022-03-24 | $36.04 | $36.14 | $34.26 | $35.75 | $35.75 | 439,664 |
| 2022-03-23 | $34.38 | $37.25 | $34.06 | $36.11 | $36.11 | 845,989 |
| 2022-03-22 | $33.44 | $35.41 | $33.29 | $34.94 | $34.94 | 480,114 |
| 2022-03-21 | $34.30 | $34.70 | $32.85 | $33.50 | $33.50 | 554,940 |
| 2022-03-18 | $32.75 | $34.86 | $32.37 | $34.59 | $34.59 | 1,012,904 |
| 2022-03-17 | $31.99 | $33.33 | $31.38 | $33.17 | $33.17 | 711,392 |
| 2022-03-16 | $29.47 | $32.32 | $29.47 | $32.26 | $32.26 | 1,180,605 |
| 2022-03-15 | $27.71 | $28.88 | $27.20 | $28.81 | $28.81 | 788,535 |
| 2022-03-14 | $28.20 | $28.97 | $26.94 | $27.34 | $27.34 | 851,979 |
| 2022-03-11 | $31.48 | $31.56 | $28.66 | $28.80 | $28.80 | 680,734 |
| 2022-03-10 | $30.95 | $31.50 | $29.87 | $31.08 | $31.08 | 752,104 |
| 2022-03-09 | $31.22 | $32.89 | $30.71 | $31.94 | $31.94 | 939,580 |
| 2022-03-08 | $30.31 | $31.86 | $29.16 | $30.40 | $30.40 | 771,773 |
| 2022-03-07 | $32.45 | $32.93 | $30.47 | $30.69 | $30.69 | 933,871 |
| 2022-03-04 | $33.47 | $34.50 | $31.90 | $32.28 | $32.28 | 744,608 |
| 2022-03-03 | $35.32 | $35.58 | $33.15 | $33.58 | $33.58 | 976,163 |
| 2022-03-02 | $36.00 | $36.12 | $34.02 | $35.52 | $35.52 | 1,130,428 |
| 2022-03-01 | $35.46 | $37.14 | $34.57 | $36.12 | $36.12 | 1,609,081 |
| 2022-02-28 | $31.94 | $35.20 | $31.78 | $34.76 | $34.76 | 1,993,084 |
| 2022-02-25 | $29.42 | $34.25 | $29.40 | $32.64 | $32.64 | 2,975,864 |
| 2022-02-24 | $23.44 | $27.50 | $23.14 | $27.40 | $27.40 | 1,488,840 |
| 2022-02-23 | $26.50 | $26.69 | $24.63 | $24.84 | $24.84 | 774,933 |
| 2022-02-22 | $25.43 | $26.74 | $25.32 | $26.22 | $26.22 | 746,288 |
| 2022-02-18 | $26.71 | $27.16 | $25.61 | $25.74 | $25.74 | 623,108 |
| 2022-02-17 | $27.84 | $28.47 | $26.81 | $26.93 | $26.93 | 766,649 |
| 2022-02-16 | $28.00 | $28.10 | $26.72 | $28.03 | $28.03 | 781,758 |
| 2022-02-15 | $27.76 | $28.38 | $27.59 | $28.20 | $28.20 | 821,579 |
| 2022-02-14 | $27.68 | $28.37 | $26.91 | $26.99 | $26.99 | 630,829 |
| 2022-02-11 | $27.58 | $28.60 | $27.26 | $27.63 | $27.63 | 719,690 |
| 2022-02-10 | $27.23 | $28.96 | $27.05 | $27.58 | $27.58 | 1,364,675 |
| 2022-02-09 | $27.39 | $28.21 | $27.20 | $27.76 | $27.76 | 734,845 |
| 2022-02-08 | $26.49 | $27.08 | $26.16 | $26.93 | $26.93 | 475,294 |
| 2022-02-07 | $26.50 | $28.02 | $26.50 | $26.87 | $26.87 | 524,552 |
| 2022-02-04 | $26.50 | $26.84 | $25.60 | $26.38 | $26.38 | 1,100,143 |
| 2022-02-03 | $27.36 | $27.99 | $26.41 | $26.56 | $26.56 | 892,658 |
| 2022-02-02 | $29.53 | $29.74 | $28.01 | $28.07 | $28.07 | 840,963 |
| 2022-02-01 | $28.48 | $29.74 | $28.03 | $29.57 | $29.57 | 1,172,051 |
| 2022-01-31 | $26.36 | $28.45 | $26.35 | $28.35 | $28.35 | 924,766 |
| 2022-01-28 | $25.44 | $26.47 | $24.37 | $26.22 | $26.22 | 1,473,225 |
| 2022-01-27 | $27.10 | $27.28 | $25.28 | $25.49 | $25.49 | 1,005,302 |
| 2022-01-26 | $28.40 | $28.86 | $26.42 | $26.64 | $26.64 | 765,697 |
| 2022-01-25 | $27.31 | $27.95 | $26.36 | $27.59 | $27.59 | 1,321,057 |
| 2022-01-24 | $26.12 | $28.29 | $25.15 | $27.97 | $27.97 | 1,664,893 |
| 2022-01-21 | $26.83 | $27.97 | $26.26 | $27.08 | $27.08 | 1,656,979 |
| 2022-01-20 | $28.18 | $29.64 | $27.21 | $27.38 | $27.38 | 760,960 |
| 2022-01-19 | $29.14 | $30.22 | $27.79 | $27.85 | $27.85 | 737,622 |
| 2022-01-18 | $30.44 | $30.44 | $28.65 | $28.79 | $28.79 | 953,561 |
| 2022-01-14 | $28.96 | $30.87 | $28.48 | $30.69 | $30.69 | 1,361,479 |
| 2022-01-13 | $31.31 | $32.08 | $29.56 | $29.68 | $29.68 | 787,241 |
| 2022-01-12 | $33.40 | $34.13 | $31.21 | $31.33 | $31.33 | 697,500 |
| 2022-01-11 | $32.08 | $33.08 | $31.87 | $32.98 | $32.98 | 785,410 |
| 2022-01-10 | $31.22 | $32.13 | $30.28 | $32.08 | $32.08 | 809,007 |
| 2022-01-07 | $31.32 | $33.16 | $31.20 | $31.93 | $31.93 | 580,269 |
| 2022-01-06 | $31.93 | $32.70 | $30.56 | $31.42 | $31.42 | 577,305 |
| 2022-01-05 | $33.74 | $34.22 | $31.88 | $32.13 | $32.13 | 892,933 |
| 2022-01-04 | $35.14 | $35.40 | $33.11 | $34.03 | $34.03 | 640,499 |
| 2022-01-03 | $35.03 | $35.93 | $34.00 | $35.47 | $35.47 | 548,121 |
| 2021-12-31 | $34.46 | $35.87 | $34.40 | $34.83 | $34.83 | 718,350 |
| 2021-12-30 | $32.98 | $35.63 | $32.98 | $34.39 | $34.39 | 949,483 |
| 2021-12-29 | $33.97 | $33.99 | $32.70 | $33.38 | $33.38 | 599,830 |
| 2021-12-28 | $35.15 | $36.11 | $33.83 | $33.96 | $33.96 | 608,705 |
| 2021-12-27 | $35.90 | $35.90 | $34.19 | $35.02 | $35.02 | 594,285 |
| 2021-12-23 | $35.46 | $36.45 | $34.57 | $35.90 | $35.90 | 703,971 |
| 2021-12-22 | $36.58 | $36.90 | $35.31 | $35.43 | $35.43 | 575,688 |
| 2021-12-21 | $36.96 | $37.27 | $35.89 | $36.69 | $36.69 | 771,489 |
| 2021-12-20 | $37.35 | $38.22 | $36.21 | $36.86 | $36.86 | 637,782 |
| 2021-12-17 | $35.01 | $38.40 | $34.12 | $38.19 | $38.19 | 1,066,670 |
| 2021-12-16 | $37.62 | $37.97 | $34.74 | $35.04 | $35.04 | 916,319 |
| 2021-12-15 | $35.34 | $37.90 | $33.88 | $36.91 | $36.91 | 1,025,386 |
| 2021-12-14 | $36.16 | $36.82 | $34.82 | $35.32 | $35.32 | 730,492 |
| 2021-12-13 | $36.89 | $37.11 | $35.55 | $36.63 | $36.63 | 884,151 |
| 2021-12-10 | $38.80 | $39.75 | $36.58 | $36.83 | $36.83 | 746,205 |
| 2021-12-09 | $40.61 | $41.23 | $38.02 | $38.53 | $38.53 | 782,392 |
| 2021-12-08 | $39.02 | $41.89 | $38.00 | $41.12 | $41.12 | 1,305,916 |
| 2021-12-07 | $37.00 | $39.74 | $37.00 | $38.77 | $38.77 | 1,124,346 |
| 2021-12-06 | $36.01 | $36.57 | $34.48 | $36.18 | $36.18 | 868,805 |
| 2021-12-03 | $38.30 | $38.40 | $35.23 | $36.33 | $36.33 | 956,836 |
| 2021-12-02 | $37.09 | $38.68 | $36.91 | $38.23 | $38.23 | 711,371 |
| 2021-12-01 | $39.72 | $40.35 | $37.08 | $37.15 | $37.15 | 949,484 |
| 2021-11-30 | $38.98 | $40.09 | $37.91 | $39.18 | $39.18 | 844,415 |
| 2021-11-29 | $40.34 | $40.64 | $38.40 | $39.01 | $39.01 | 793,240 |
| 2021-11-26 | $38.94 | $40.54 | $38.80 | $39.54 | $39.54 | 449,975 |
| 2021-11-24 | $38.05 | $40.33 | $37.53 | $39.31 | $39.31 | 824,441 |
| 2021-11-23 | $38.27 | $38.75 | $36.93 | $38.26 | $38.26 | 1,301,707 |
| 2021-11-22 | $40.90 | $40.94 | $38.22 | $38.33 | $38.33 | 1,131,577 |
| 2021-11-19 | $41.25 | $42.09 | $39.85 | $40.80 | $40.80 | 1,418,347 |
| 2021-11-18 | $44.50 | $44.53 | $41.26 | $41.66 | $41.66 | 1,059,036 |
| 2021-11-17 | $45.52 | $46.74 | $43.97 | $44.45 | $44.45 | 730,322 |
| 2021-11-16 | $45.35 | $45.59 | $44.23 | $45.55 | $45.55 | 668,049 |
| 2021-11-15 | $48.16 | $48.57 | $45.35 | $45.45 | $45.45 | 1,225,819 |
| 2021-11-12 | $45.65 | $47.95 | $45.02 | $47.11 | $47.11 | 1,251,935 |
| 2021-11-11 | $47.07 | $48.44 | $44.00 | $45.16 | $45.16 | 4,415,762 |
| 2021-11-10 | $52.53 | $54.06 | $51.10 | $51.16 | $51.16 | 895,046 |
| 2021-11-09 | $55.80 | $55.80 | $53.50 | $53.84 | $53.84 | 519,477 |
| 2021-11-08 | $57.24 | $57.51 | $55.72 | $56.00 | $56.00 | 460,987 |
| 2021-11-05 | $59.35 | $59.65 | $56.36 | $57.28 | $57.28 | 321,076 |
| 2021-11-04 | $59.54 | $59.87 | $57.92 | $58.92 | $58.92 | 605,761 |
| 2021-11-03 | $57.77 | $59.87 | $56.92 | $59.25 | $59.25 | 529,185 |
| 2021-11-02 | $56.69 | $58.43 | $55.60 | $57.81 | $57.81 | 432,542 |
| 2021-11-01 | $54.74 | $57.86 | $54.60 | $57.33 | $57.33 | 741,308 |
| 2021-10-29 | $54.85 | $55.50 | $54.52 | $54.58 | $54.58 | 235,007 |
| 2021-10-28 | $53.87 | $55.51 | $53.77 | $55.12 | $55.12 | 364,178 |
| 2021-10-27 | $54.91 | $55.08 | $52.36 | $53.73 | $53.73 | 395,160 |
| 2021-10-26 | $54.61 | $56.08 | $54.56 | $54.77 | $54.77 | 522,100 |
| 2021-10-25 | $52.79 | $55.34 | $52.79 | $54.88 | $54.88 | 348,879 |
| 2021-10-22 | $55.98 | $55.98 | $52.26 | $52.67 | $52.67 | 568,720 |
| 2021-10-21 | $56.19 | $56.87 | $55.63 | $56.00 | $56.00 | 487,162 |
| 2021-10-20 | $55.84 | $56.34 | $55.21 | $55.98 | $55.98 | 440,133 |
| 2021-10-19 | $53.62 | $56.35 | $53.62 | $55.71 | $55.71 | 326,805 |
| 2021-10-18 | $55.00 | $55.15 | $53.17 | $53.24 | $53.24 | 385,985 |
| 2021-10-15 | $55.75 | $55.75 | $54.37 | $55.36 | $55.36 | 397,228 |
| 2021-10-14 | $54.60 | $56.00 | $54.50 | $55.01 | $55.01 | 523,765 |
| 2021-10-13 | $52.59 | $54.50 | $52.06 | $54.00 | $54.00 | 505,825 |
| 2021-10-12 | $51.37 | $52.28 | $51.05 | $51.37 | $51.37 | 326,184 |
| 2021-10-11 | $50.00 | $52.27 | $49.69 | $50.95 | $50.95 | 372,508 |
| 2021-10-08 | $51.70 | $51.76 | $50.11 | $50.20 | $50.20 | 430,804 |
| 2021-10-07 | $51.31 | $52.68 | $51.26 | $51.69 | $51.69 | 415,247 |
| 2021-10-06 | $51.37 | $52.66 | $50.89 | $51.09 | $51.09 | 422,145 |
| 2021-10-05 | $51.98 | $53.39 | $51.22 | $52.29 | $52.29 | 433,719 |
| 2021-10-04 | $53.50 | $54.00 | $51.09 | $51.90 | $51.90 | 646,214 |
| 2021-10-01 | $54.90 | $54.90 | $53.34 | $53.99 | $53.99 | 568,845 |
| 2021-09-30 | $55.09 | $55.80 | $54.54 | $54.68 | $54.68 | 516,692 |
| 2021-09-29 | $55.95 | $56.24 | $54.29 | $54.64 | $54.64 | 564,975 |
| 2021-09-28 | $58.05 | $58.05 | $55.39 | $55.59 | $55.59 | 631,830 |
| 2021-09-27 | $57.64 | $59.20 | $56.43 | $58.89 | $58.89 | 486,770 |
| 2021-09-24 | $59.82 | $60.39 | $57.83 | $57.95 | $57.95 | 582,332 |
| 2021-09-23 | $60.45 | $60.81 | $59.73 | $60.51 | $60.51 | 321,009 |
| 2021-09-22 | $60.70 | $61.00 | $59.61 | $60.24 | $60.24 | 298,587 |
| 2021-09-21 | $58.95 | $60.83 | $58.80 | $60.33 | $60.33 | 357,204 |
| 2021-09-20 | $60.70 | $61.36 | $57.40 | $58.58 | $58.58 | 653,521 |
| 2021-09-17 | $61.74 | $62.56 | $60.92 | $62.42 | $62.42 | 888,312 |
| 2021-09-16 | $60.32 | $61.86 | $60.27 | $61.15 | $61.15 | 404,602 |
| 2021-09-15 | $61.13 | $61.40 | $59.85 | $60.97 | $60.97 | 568,994 |
| 2021-09-14 | $62.48 | $62.92 | $60.88 | $61.52 | $61.52 | 696,740 |
| 2021-09-13 | $62.63 | $63.08 | $60.52 | $62.45 | $62.45 | 633,453 |
| 2021-09-10 | $63.81 | $64.00 | $62.26 | $62.76 | $62.76 | 413,042 |
| 2021-09-09 | $62.81 | $64.20 | $62.51 | $63.13 | $63.13 | 224,159 |
| 2021-09-08 | $62.87 | $63.78 | $61.54 | $63.03 | $63.03 | 387,698 |
| 2021-09-07 | $65.74 | $65.75 | $62.77 | $62.87 | $62.87 | 566,368 |
| 2021-09-03 | $65.00 | $66.49 | $64.00 | $65.25 | $65.25 | 518,848 |
| 2021-09-02 | $63.50 | $65.95 | $62.90 | $64.62 | $64.62 | 850,094 |
| 2021-09-01 | $62.17 | $64.82 | $61.71 | $62.73 | $62.73 | 1,129,925 |
| 2021-08-31 | $58.70 | $59.85 | $58.65 | $59.69 | $59.69 | 482,636 |
| 2021-08-30 | $58.76 | $59.97 | $58.28 | $58.71 | $58.71 | 547,828 |
| 2021-08-27 | $56.26 | $58.75 | $56.01 | $58.61 | $58.61 | 684,918 |
| 2021-08-26 | $58.50 | $59.13 | $55.75 | $55.82 | $55.82 | 411,008 |
| 2021-08-25 | $59.76 | $59.76 | $58.28 | $58.77 | $58.77 | 433,043 |
| 2021-08-24 | $58.17 | $59.37 | $57.31 | $59.24 | $59.24 | 532,610 |
| 2021-08-23 | $55.26 | $57.70 | $55.11 | $57.63 | $57.63 | 615,001 |
| 2021-08-20 | $53.55 | $55.17 | $53.35 | $54.64 | $54.64 | 479,874 |
| 2021-08-19 | $54.68 | $55.10 | $53.55 | $53.75 | $53.75 | 601,122 |
| 2021-08-18 | $56.62 | $56.74 | $54.60 | $54.78 | $54.78 | 647,500 |
| 2021-08-17 | $56.59 | $56.61 | $54.42 | $55.25 | $55.25 | 811,338 |
| 2021-08-16 | $59.10 | $59.25 | $56.75 | $57.40 | $57.40 | 835,497 |
| 2021-08-13 | $59.69 | $60.28 | $58.66 | $59.66 | $59.66 | 525,911 |
| 2021-08-12 | $58.67 | $60.50 | $57.13 | $59.37 | $59.37 | 1,643,559 |
| 2021-08-11 | $64.71 | $64.71 | $62.13 | $62.85 | $62.85 | 755,691 |
| 2021-08-10 | $66.58 | $66.58 | $63.05 | $64.11 | $64.11 | 696,163 |
| 2021-08-09 | $65.02 | $66.75 | $64.70 | $66.00 | $66.00 | 472,594 |
| 2021-08-06 | $69.77 | $69.91 | $64.24 | $64.56 | $64.56 | 805,729 |
| 2021-08-05 | $68.00 | $70.04 | $67.91 | $69.00 | $69.00 | 496,742 |
| 2021-08-04 | $65.95 | $69.08 | $65.95 | $68.43 | $68.43 | 436,449 |
| 2021-08-03 | $67.62 | $67.82 | $65.59 | $66.40 | $66.40 | 519,961 |
| 2021-08-02 | $68.01 | $69.41 | $66.71 | $67.96 | $67.96 | 300,313 |
| 2021-07-30 | $67.62 | $69.26 | $67.37 | $67.67 | $67.67 | 478,435 |
| 2021-07-29 | $70.50 | $70.86 | $68.18 | $68.33 | $68.33 | 304,374 |
| 2021-07-28 | $67.47 | $71.22 | $67.47 | $70.12 | $70.12 | 698,004 |
| 2021-07-27 | $67.84 | $67.89 | $65.29 | $67.02 | $67.02 | 576,583 |
| 2021-07-26 | $69.21 | $70.00 | $67.23 | $68.24 | $68.24 | 325,583 |
| 2021-07-23 | $70.11 | $70.56 | $68.03 | $69.88 | $69.88 | 278,592 |
| 2021-07-22 | $71.16 | $71.89 | $69.21 | $70.08 | $70.08 | 382,215 |
| 2021-07-21 | $69.93 | $71.35 | $68.95 | $71.26 | $71.26 | 285,282 |
| 2021-07-20 | $68.76 | $70.23 | $67.37 | $69.65 | $69.65 | 463,381 |
| 2021-07-19 | $65.66 | $69.60 | $65.33 | $68.56 | $68.56 | 570,264 |
| 2021-07-16 | $67.93 | $68.38 | $65.50 | $67.18 | $67.18 | 409,484 |
| 2021-07-15 | $66.69 | $67.59 | $65.20 | $67.46 | $67.46 | 645,731 |
| 2021-07-14 | $69.92 | $70.01 | $66.95 | $67.28 | $67.28 | 898,929 |
| 2021-07-13 | $73.06 | $73.80 | $69.10 | $69.19 | $69.19 | 950,774 |
| 2021-07-12 | $76.28 | $76.81 | $73.74 | $74.07 | $74.07 | 323,588 |
| 2021-07-09 | $74.76 | $76.20 | $74.41 | $76.18 | $76.18 | 181,879 |
| 2021-07-08 | $70.53 | $76.40 | $70.00 | $75.47 | $75.47 | 717,672 |
| 2021-07-07 | $75.76 | $75.98 | $71.77 | $72.58 | $72.58 | 554,021 |
| 2021-07-06 | $75.72 | $76.45 | $74.06 | $75.51 | $75.51 | 703,057 |
| 2021-07-02 | $76.53 | $77.39 | $74.62 | $75.85 | $75.85 | 341,246 |
| 2021-07-01 | $76.00 | $77.53 | $75.01 | $76.55 | $76.55 | 384,299 |
| 2021-06-30 | $77.27 | $77.29 | $75.52 | $75.61 | $75.61 | 686,711 |
| 2021-06-29 | $78.50 | $79.60 | $77.08 | $77.69 | $77.69 | 308,967 |
| 2021-06-28 | $78.98 | $79.75 | $77.56 | $78.80 | $78.80 | 440,728 |
| 2021-06-25 | $78.81 | $79.71 | $76.43 | $77.64 | $77.64 | 2,543,167 |
| 2021-06-24 | $77.22 | $79.00 | $77.22 | $78.46 | $78.46 | 595,305 |
| 2021-06-23 | $76.72 | $77.97 | $76.11 | $76.87 | $76.87 | 501,452 |
| 2021-06-22 | $74.16 | $77.27 | $74.01 | $76.84 | $76.84 | 1,160,238 |
| 2021-06-21 | $74.01 | $76.12 | $71.75 | $75.06 | $75.06 | 510,829 |
| 2021-06-18 | $74.90 | $76.14 | $73.10 | $74.01 | $74.01 | 557,406 |
| 2021-06-17 | $73.44 | $76.87 | $73.00 | $76.08 | $76.08 | 621,798 |
| 2021-06-16 | $73.60 | $75.49 | $72.60 | $74.49 | $74.49 | 668,610 |
| 2021-06-15 | $75.86 | $75.86 | $72.65 | $74.60 | $74.60 | 591,654 |
| 2021-06-14 | $77.60 | $78.77 | $76.15 | $76.34 | $76.34 | 472,615 |
| 2021-06-11 | $76.74 | $77.99 | $76.29 | $77.51 | $77.51 | 413,355 |
| 2021-06-10 | $74.77 | $76.97 | $74.07 | $76.41 | $76.41 | 474,172 |
| 2021-06-09 | $75.60 | $76.60 | $75.08 | $75.15 | $75.15 | 376,787 |
| 2021-06-08 | $75.54 | $76.34 | $72.98 | $75.16 | $75.16 | 483,709 |
| 2021-06-07 | $72.10 | $75.28 | $71.51 | $74.66 | $74.66 | 712,554 |
| 2021-06-04 | $71.05 | $72.26 | $70.32 | $71.84 | $71.84 | 377,401 |
| 2021-06-03 | $70.91 | $71.50 | $68.66 | $70.89 | $70.89 | 431,879 |
| 2021-06-02 | $70.83 | $73.99 | $70.59 | $71.70 | $71.70 | 633,886 |
| 2021-06-01 | $70.79 | $71.78 | $68.71 | $71.52 | $71.52 | 487,628 |
| 2021-05-28 | $71.52 | $73.33 | $70.00 | $70.18 | $70.18 | 595,340 |
| 2021-05-27 | $70.54 | $71.41 | $68.55 | $71.20 | $71.20 | 563,992 |
| 2021-05-26 | $68.51 | $70.97 | $67.80 | $70.84 | $70.84 | 634,168 |
| 2021-05-25 | $66.63 | $69.09 | $66.33 | $68.41 | $68.41 | 1,244,499 |
| 2021-05-24 | $64.73 | $66.14 | $63.85 | $65.36 | $65.36 | 374,870 |
| 2021-05-21 | $65.26 | $65.80 | $63.68 | $64.07 | $64.07 | 409,697 |
| 2021-05-20 | $63.42 | $65.25 | $62.50 | $64.47 | $64.47 | 413,316 |
| 2021-05-19 | $61.34 | $63.88 | $61.04 | $63.38 | $63.38 | 470,054 |
| 2021-05-18 | $61.76 | $65.38 | $61.30 | $63.41 | $63.41 | 742,854 |
| 2021-05-17 | $61.19 | $61.68 | $59.00 | $61.45 | $61.45 | 559,442 |
| 2021-05-14 | $59.79 | $61.50 | $57.82 | $61.24 | $61.24 | 667,763 |
| 2021-05-13 | $60.33 | $62.46 | $57.32 | $59.02 | $59.02 | 1,034,572 |
| 2021-05-12 | $61.01 | $62.50 | $58.93 | $59.68 | $59.68 | 903,486 |
| 2021-05-11 | $59.48 | $63.16 | $57.50 | $61.74 | $61.74 | 1,924,118 |
| 2021-05-10 | $67.46 | $67.56 | $63.36 | $64.01 | $64.01 | 1,270,301 |
| 2021-05-07 | $68.09 | $71.55 | $67.87 | $68.37 | $68.37 | 800,828 |
| 2021-05-06 | $69.36 | $69.93 | $65.33 | $67.20 | $67.20 | 1,143,655 |
| 2021-05-05 | $71.17 | $71.46 | $67.94 | $68.82 | $68.82 | 697,480 |
| 2021-05-04 | $72.80 | $73.00 | $68.16 | $70.23 | $70.23 | 937,333 |
| 2021-05-03 | $76.27 | $77.09 | $73.25 | $74.18 | $74.18 | 534,446 |
| 2021-04-30 | $74.52 | $78.47 | $74.02 | $76.24 | $76.24 | 436,592 |
| 2021-04-29 | $77.80 | $77.88 | $73.51 | $76.13 | $76.13 | 587,451 |
| 2021-04-28 | $75.98 | $77.40 | $74.81 | $76.76 | $76.76 | 329,655 |
| 2021-04-27 | $77.99 | $78.72 | $76.42 | $77.11 | $77.11 | 733,054 |
| 2021-04-26 | $76.42 | $77.46 | $75.00 | $77.34 | $77.34 | 554,618 |
| 2021-04-23 | $73.08 | $76.58 | $73.08 | $75.68 | $75.68 | 621,106 |
| 2021-04-22 | $73.79 | $75.37 | $72.21 | $73.26 | $73.26 | 542,936 |
| 2021-04-21 | $69.77 | $72.91 | $68.66 | $72.43 | $72.43 | 527,697 |
| 2021-04-20 | $72.82 | $72.82 | $69.26 | $70.03 | $70.03 | 843,613 |
| 2021-04-19 | $76.52 | $77.24 | $72.30 | $72.52 | $72.52 | 951,986 |
| 2021-04-16 | $78.30 | $78.56 | $76.35 | $77.90 | $77.90 | 579,040 |
| 2021-04-15 | $79.00 | $79.07 | $77.26 | $78.36 | $78.36 | 499,937 |
| 2021-04-14 | $76.02 | $79.95 | $76.02 | $78.15 | $78.15 | 954,983 |
| 2021-04-13 | $74.50 | $76.47 | $73.35 | $75.53 | $75.53 | 654,261 |
| 2021-04-12 | $73.51 | $75.64 | $71.55 | $73.88 | $73.88 | 862,640 |
| 2021-04-09 | $76.76 | $77.02 | $72.77 | $73.90 | $73.90 | 957,581 |
| 2021-04-08 | $76.76 | $77.85 | $75.50 | $76.92 | $76.92 | 556,916 |
| 2021-04-07 | $78.50 | $79.00 | $74.43 | $75.30 | $75.30 | 721,958 |
| 2021-04-06 | $77.91 | $80.65 | $77.77 | $78.57 | $78.57 | 736,756 |
| 2021-04-05 | $80.19 | $80.97 | $76.17 | $77.51 | $77.51 | 807,894 |
| 2021-04-01 | $78.34 | $81.49 | $78.05 | $78.53 | $78.53 | 948,899 |
| 2021-03-31 | $73.25 | $77.29 | $73.23 | $76.29 | $76.29 | 1,479,361 |
| 2021-03-30 | $70.57 | $72.49 | $68.06 | $71.90 | $71.90 | 711,838 |
| 2021-03-29 | $73.49 | $74.25 | $70.20 | $71.33 | $71.33 | 937,898 |
| 2021-03-26 | $70.10 | $71.94 | $68.77 | $71.48 | $71.48 | 814,992 |
| 2021-03-25 | $64.99 | $69.69 | $64.57 | $69.43 | $69.43 | 1,140,362 |
| 2021-03-24 | $72.41 | $72.83 | $67.00 | $67.01 | $67.01 | 1,369,080 |
| 2021-03-23 | $79.00 | $79.00 | $70.31 | $70.99 | $70.99 | 2,349,596 |
| 2021-03-22 | $80.55 | $83.65 | $79.35 | $81.28 | $81.28 | 718,491 |
| 2021-03-19 | $76.81 | $80.56 | $76.63 | $80.06 | $80.06 | 1,337,163 |
| 2021-03-18 | $79.10 | $79.86 | $75.56 | $76.29 | $76.29 | 1,259,004 |
| 2021-03-17 | $77.50 | $81.99 | $76.59 | $81.25 | $81.25 | 906,290 |
| 2021-03-16 | $80.66 | $82.00 | $77.45 | $79.48 | $79.48 | 1,195,444 |
| 2021-03-15 | $81.21 | $81.40 | $77.34 | $79.90 | $79.90 | 1,074,251 |
| 2021-03-12 | $79.50 | $81.66 | $77.19 | $80.87 | $80.87 | 891,456 |
| 2021-03-11 | $76.00 | $82.01 | $75.29 | $81.75 | $81.75 | 1,981,604 |
| 2021-03-10 | $73.00 | $74.73 | $71.40 | $72.28 | $72.28 | 1,456,009 |
| 2021-03-09 | $67.21 | $70.72 | $67.21 | $69.74 | $69.74 | 1,556,459 |
| 2021-03-08 | $69.51 | $70.05 | $64.00 | $64.61 | $64.61 | 2,348,596 |
| 2021-03-05 | $74.96 | $75.80 | $62.56 | $69.54 | $69.54 | 3,573,497 |
| 2021-03-04 | $72.04 | $80.64 | $69.03 | $72.59 | $72.59 | 10,626,751 |
| 2021-03-03 | $106.55 | $107.80 | $99.00 | $99.14 | $99.14 | 1,549,214 |
| 2021-03-02 | $112.79 | $114.10 | $106.47 | $106.73 | $106.73 | 969,767 |
| 2021-03-01 | $106.57 | $114.00 | $104.27 | $113.09 | $113.09 | 834,822 |
| 2021-02-26 | $104.00 | $105.81 | $99.20 | $102.48 | $102.48 | 1,573,459 |
| 2021-02-25 | $111.40 | $115.26 | $103.83 | $104.50 | $104.50 | 1,181,792 |
| 2021-02-24 | $109.70 | $115.99 | $106.68 | $111.02 | $111.02 | 986,796 |
| 2021-02-23 | $106.70 | $109.42 | $100.03 | $108.87 | $108.87 | 1,461,887 |
| 2021-02-22 | $111.22 | $117.00 | $108.20 | $112.38 | $112.38 | 2,772,163 |
| 2021-02-19 | $102.00 | $107.51 | $101.50 | $105.03 | $105.03 | 573,019 |
| 2021-02-18 | $103.00 | $103.20 | $99.10 | $101.09 | $101.09 | 1,244,458 |
| 2021-02-17 | $109.61 | $110.40 | $102.56 | $105.00 | $105.00 | 941,465 |
| 2021-02-16 | $111.10 | $113.37 | $109.33 | $110.89 | $110.89 | 644,020 |
| 2021-02-12 | $108.49 | $110.33 | $107.51 | $110.18 | $110.18 | 330,626 |
| 2021-02-11 | $106.07 | $110.81 | $104.81 | $108.70 | $108.70 | 617,959 |
| 2021-02-10 | $105.46 | $106.80 | $101.00 | $104.51 | $104.51 | 652,282 |
| 2021-02-09 | $104.81 | $108.17 | $104.77 | $105.46 | $105.46 | 426,942 |
| 2021-02-08 | $100.00 | $104.75 | $99.63 | $104.49 | $104.49 | 660,266 |
| 2021-02-05 | $99.80 | $100.20 | $97.16 | $99.63 | $99.63 | 532,818 |
| 2021-02-04 | $98.49 | $100.67 | $97.26 | $99.33 | $99.33 | 457,545 |
| 2021-02-03 | $94.84 | $97.77 | $92.14 | $97.51 | $97.51 | 452,777 |
| 2021-02-02 | $93.99 | $95.21 | $90.30 | $94.19 | $94.19 | 469,582 |
| 2021-02-01 | $91.20 | $94.06 | $91.02 | $92.23 | $92.23 | 393,682 |
| 2021-01-29 | $89.50 | $91.15 | $86.24 | $90.33 | $90.33 | 443,184 |
| 2021-01-28 | $84.65 | $89.99 | $84.00 | $89.86 | $89.86 | 626,761 |
| 2021-01-27 | $92.99 | $93.00 | $82.81 | $84.01 | $84.01 | 1,664,250 |
| 2021-01-26 | $96.40 | $100.75 | $93.40 | $93.45 | $93.45 | 910,895 |
| 2021-01-25 | $96.37 | $99.20 | $93.53 | $96.16 | $96.16 | 620,992 |
| 2021-01-22 | $93.40 | $95.79 | $93.40 | $95.70 | $95.70 | 509,946 |
| 2021-01-21 | $97.58 | $98.50 | $93.09 | $94.61 | $94.61 | 847,922 |
| 2021-01-20 | $95.08 | $98.39 | $93.77 | $96.57 | $96.57 | 730,202 |
| 2021-01-19 | $91.94 | $95.70 | $91.71 | $94.36 | $94.36 | 671,689 |
| 2021-01-15 | $92.20 | $94.50 | $87.61 | $90.89 | $90.89 | 793,134 |
| 2021-01-14 | $87.85 | $94.42 | $87.75 | $92.85 | $92.85 | 618,581 |
| 2021-01-13 | $89.86 | $91.00 | $87.91 | $88.50 | $88.50 | 539,146 |
| 2021-01-12 | $87.75 | $89.67 | $87.20 | $89.55 | $89.55 | 364,241 |
| 2021-01-11 | $87.99 | $89.90 | $86.65 | $87.49 | $87.49 | 924,456 |
| 2021-01-08 | $85.30 | $89.17 | $83.89 | $88.91 | $88.91 | 1,061,062 |
| 2021-01-07 | $80.55 | $86.90 | $80.30 | $85.31 | $85.31 | 612,235 |
| 2021-01-06 | $82.50 | $83.08 | $78.52 | $79.67 | $79.67 | 781,838 |
| 2021-01-05 | $79.48 | $82.83 | $77.80 | $82.66 | $82.66 | 600,394 |
| 2021-01-04 | $79.60 | $80.00 | $77.22 | $79.48 | $79.48 | 755,849 |
| 2020-12-31 | $82.00 | $82.23 | $79.01 | $79.18 | $79.18 | 413,192 |
| 2020-12-30 | $82.06 | $83.39 | $80.92 | $81.84 | $81.84 | 555,665 |
| 2020-12-29 | $82.00 | $82.77 | $75.70 | $79.42 | $79.42 | 1,037,196 |
| 2020-12-28 | $84.59 | $84.85 | $82.00 | $82.06 | $82.06 | 606,302 |
| 2020-12-24 | $85.28 | $86.38 | $82.27 | $83.95 | $83.95 | 261,347 |
| 2020-12-23 | $83.24 | $86.37 | $82.00 | $84.40 | $84.40 | 827,452 |
| 2020-12-22 | $83.45 | $85.68 | $81.75 | $83.41 | $83.41 | 1,026,810 |
| 2020-12-21 | $77.70 | $83.14 | $77.10 | $82.71 | $82.71 | 1,026,141 |
| 2020-12-18 | $79.19 | $81.31 | $78.12 | $79.86 | $79.86 | 1,406,153 |
| 2020-12-17 | $77.48 | $79.07 | $74.92 | $78.35 | $78.35 | 1,073,613 |
| 2020-12-16 | $74.30 | $77.86 | $73.46 | $77.48 | $77.48 | 1,337,723 |
| 2020-12-15 | $72.03 | $74.30 | $71.68 | $74.26 | $74.26 | 827,756 |
| 2020-12-14 | $72.97 | $75.23 | $71.50 | $72.03 | $72.03 | 1,075,111 |
| 2020-12-11 | $67.15 | $74.45 | $67.00 | $71.81 | $71.81 | 1,932,330 |
| 2020-12-10 | $65.00 | $68.30 | $64.50 | $67.93 | $67.93 | 824,420 |
| 2020-12-09 | $66.63 | $69.57 | $65.83 | $66.21 | $66.21 | 1,138,162 |
| 2020-12-08 | $67.47 | $67.50 | $63.80 | $67.24 | $67.24 | 1,201,220 |
| 2020-12-07 | $66.65 | $69.42 | $66.10 | $67.99 | $67.99 | 735,603 |
| 2020-12-04 | $65.11 | $66.49 | $62.68 | $66.19 | $66.19 | 808,115 |
| 2020-12-03 | $66.08 | $66.69 | $64.34 | $64.69 | $64.69 | 818,726 |
| 2020-12-02 | $66.23 | $66.94 | $63.96 | $65.44 | $65.44 | 1,252,872 |
| 2020-12-01 | $70.28 | $71.11 | $66.78 | $67.79 | $67.79 | 1,097,083 |
| 2020-11-30 | $70.30 | $70.60 | $66.70 | $69.58 | $69.58 | 1,681,901 |
| 2020-11-27 | $65.00 | $70.56 | $65.00 | $69.60 | $69.60 | 884,060 |
| 2020-11-25 | $66.00 | $66.78 | $63.17 | $63.60 | $63.60 | 1,386,865 |
| 2020-11-24 | $67.85 | $69.10 | $65.13 | $66.18 | $66.18 | 2,950,334 |
| 2020-11-23 | $64.86 | $69.48 | $63.59 | $67.65 | $67.65 | 3,194,117 |
| 2020-11-20 | $58.67 | $62.90 | $58.15 | $60.60 | $60.60 | 1,014,312 |
| 2020-11-19 | $57.46 | $60.20 | $57.10 | $58.57 | $58.57 | 648,552 |
| 2020-11-18 | $59.46 | $59.93 | $56.00 | $57.75 | $57.75 | 1,003,056 |
| 2020-11-17 | $60.69 | $61.39 | $58.54 | $59.54 | $59.54 | 1,607,663 |
| 2020-11-16 | $56.80 | $59.53 | $56.16 | $58.79 | $58.79 | 847,233 |
| 2020-11-13 | $53.57 | $58.09 | $53.57 | $57.81 | $57.81 | 1,339,325 |
| 2020-11-12 | $53.20 | $55.97 | $52.34 | $52.69 | $52.69 | 1,633,019 |
| 2020-11-11 | $50.81 | $51.54 | $49.06 | $51.43 | $51.43 | 801,493 |
| 2020-11-10 | $53.12 | $53.30 | $49.28 | $50.44 | $50.44 | 837,731 |
| 2020-11-09 | $54.75 | $56.89 | $52.96 | $53.38 | $53.38 | 790,204 |
| 2020-11-06 | $53.20 | $54.57 | $51.32 | $52.95 | $52.95 | 611,166 |
| 2020-11-05 | $52.00 | $54.72 | $50.81 | $54.03 | $54.03 | 1,178,661 |
| 2020-11-04 | $48.99 | $51.39 | $48.74 | $50.29 | $50.29 | 729,850 |
| 2020-11-03 | $49.51 | $50.23 | $48.00 | $48.06 | $48.06 | 765,838 |
| 2020-11-02 | $49.23 | $49.99 | $48.30 | $48.79 | $48.79 | 509,330 |
| 2020-10-30 | $51.70 | $51.74 | $47.59 | $48.78 | $48.78 | 1,470,650 |
| 2020-10-29 | $55.00 | $55.25 | $51.44 | $52.09 | $52.09 | 1,081,799 |
| 2020-10-28 | $57.94 | $58.32 | $54.10 | $54.20 | $54.20 | 1,152,793 |
| 2020-10-27 | $58.47 | $59.70 | $57.79 | $59.63 | $59.63 | 385,902 |
| 2020-10-26 | $59.79 | $61.86 | $57.31 | $58.01 | $58.01 | 789,701 |
| 2020-10-23 | $58.60 | $60.64 | $58.40 | $60.61 | $60.61 | 911,194 |
| 2020-10-22 | $55.72 | $58.85 | $55.51 | $58.49 | $58.49 | 859,964 |
| 2020-10-21 | $55.98 | $57.00 | $54.55 | $55.84 | $55.84 | 1,472,808 |
| 2020-10-20 | $57.53 | $57.90 | $55.45 | $55.67 | $55.67 | 806,857 |
| 2020-10-19 | $58.22 | $58.55 | $56.04 | $57.21 | $57.21 | 995,015 |
| 2020-10-16 | $56.51 | $58.62 | $56.00 | $57.94 | $57.94 | 1,037,433 |
| 2020-10-15 | $55.80 | $56.81 | $54.71 | $55.87 | $55.87 | 1,097,925 |
| 2020-10-14 | $59.10 | $60.75 | $56.51 | $56.57 | $56.57 | 1,760,497 |
| 2020-10-13 | $61.85 | $61.89 | $58.36 | $58.95 | $58.95 | 1,646,401 |
| 2020-10-12 | $58.48 | $62.26 | $58.03 | $62.25 | $62.25 | 1,876,383 |
| 2020-10-09 | $54.45 | $57.10 | $54.30 | $56.72 | $56.72 | 1,617,323 |
| 2020-10-08 | $54.40 | $55.55 | $52.75 | $53.86 | $53.86 | 1,396,227 |
| 2020-10-07 | $54.91 | $55.37 | $52.60 | $53.97 | $53.97 | 1,063,722 |
| 2020-10-06 | $54.24 | $56.81 | $53.87 | $54.57 | $54.57 | 2,301,585 |
| 2020-10-05 | $51.67 | $54.54 | $51.67 | $53.87 | $53.87 | 1,034,589 |
| 2020-10-02 | $50.18 | $53.97 | $50.00 | $51.34 | $51.34 | 1,586,315 |
| 2020-10-01 | $47.92 | $51.89 | $47.50 | $51.71 | $51.71 | 1,573,740 |
| 2020-09-30 | $47.81 | $49.84 | $46.95 | $47.51 | $47.51 | 949,020 |
| 2020-09-29 | $48.90 | $49.09 | $47.21 | $47.55 | $47.55 | 1,100,339 |
| 2020-09-28 | $50.02 | $50.30 | $47.15 | $49.00 | $49.00 | 998,234 |
| 2020-09-25 | $47.68 | $49.98 | $46.63 | $49.16 | $49.16 | 1,134,645 |
| 2020-09-24 | $49.07 | $49.30 | $46.27 | $46.87 | $46.87 | 1,384,327 |
| 2020-09-23 | $51.65 | $51.73 | $49.10 | $49.57 | $49.57 | 1,938,415 |
| 2020-09-22 | $54.49 | $54.80 | $50.65 | $51.13 | $51.13 | 1,157,684 |
| 2020-09-21 | $54.70 | $55.67 | $51.60 | $54.49 | $54.49 | 1,132,817 |
| 2020-09-18 | $52.80 | $56.58 | $52.37 | $56.05 | $56.05 | 4,200,709 |
| 2020-09-17 | $51.13 | $52.37 | $50.80 | $51.68 | $51.68 | 1,276,162 |
| 2020-09-16 | $52.94 | $54.10 | $52.29 | $52.34 | $52.34 | 1,562,762 |
| 2020-09-15 | $56.37 | $56.44 | $52.74 | $53.01 | $53.01 | 982,754 |
| 2020-09-14 | $54.35 | $57.23 | $54.31 | $55.98 | $55.98 | 1,382,315 |
| 2020-09-11 | $54.49 | $55.84 | $53.45 | $53.96 | $53.96 | 694,941 |
| 2020-09-10 | $54.00 | $58.79 | $53.50 | $53.71 | $53.71 | 883,859 |
| 2020-09-09 | $52.94 | $54.70 | $52.20 | $53.97 | $53.97 | 871,669 |
| 2020-09-08 | $52.10 | $54.06 | $51.10 | $52.10 | $52.10 | 1,051,624 |
| 2020-09-04 | $56.01 | $57.26 | $50.04 | $53.70 | $53.70 | 1,765,136 |
| 2020-09-03 | $61.30 | $61.36 | $56.36 | $56.71 | $56.71 | 1,350,568 |
| 2020-09-02 | $61.33 | $62.44 | $59.01 | $62.02 | $62.02 | 1,282,971 |
| 2020-09-01 | $59.36 | $61.30 | $57.52 | $60.79 | $60.79 | 2,054,860 |
| 2020-08-31 | $60.39 | $61.80 | $59.26 | $60.46 | $60.46 | 1,325,249 |
| 2020-08-28 | $63.30 | $63.75 | $60.51 | $61.69 | $61.69 | 1,759,021 |
| 2020-08-27 | $64.84 | $65.24 | $62.61 | $63.43 | $63.43 | 846,501 |
| 2020-08-26 | $64.13 | $66.11 | $62.76 | $64.78 | $64.78 | 1,429,275 |
| 2020-08-25 | $63.46 | $65.50 | $61.60 | $64.64 | $64.64 | 1,371,804 |
| 2020-08-24 | $69.29 | $70.00 | $62.78 | $63.76 | $63.76 | 2,510,826 |
| 2020-08-21 | $67.34 | $70.35 | $66.91 | $68.68 | $68.68 | 1,162,355 |
| 2020-08-20 | $67.38 | $68.08 | $66.40 | $67.09 | $67.09 | 1,084,773 |
| 2020-08-19 | $68.01 | $68.58 | $66.12 | $67.39 | $67.39 | 1,360,005 |
| 2020-08-18 | $68.81 | $69.56 | $66.44 | $68.63 | $68.63 | 1,013,329 |
| 2020-08-17 | $69.59 | $70.09 | $67.40 | $67.62 | $67.62 | 1,126,787 |
| 2020-08-14 | $72.65 | $73.48 | $69.28 | $69.45 | $69.45 | 2,354,471 |
| 2020-08-13 | $67.57 | $77.45 | $67.00 | $73.07 | $73.07 | 6,962,246 |
| 2020-08-12 | $68.06 | $68.82 | $64.32 | $66.87 | $66.87 | 2,279,373 |
| 2020-08-11 | $70.75 | $71.77 | $66.41 | $69.39 | $69.39 | 2,474,321 |
| 2020-08-10 | $71.07 | $75.55 | $70.20 | $74.26 | $74.26 | 1,574,426 |
| 2020-08-07 | $72.05 | $73.50 | $69.60 | $71.17 | $71.17 | 933,113 |
| 2020-08-06 | $76.00 | $76.25 | $71.70 | $71.98 | $71.98 | 1,197,408 |
| 2020-08-05 | $73.15 | $76.58 | $72.62 | $76.00 | $76.00 | 1,552,909 |
| 2020-08-04 | $73.49 | $76.63 | $71.56 | $72.61 | $72.61 | 2,146,322 |
| 2020-08-03 | $71.03 | $74.56 | $68.88 | $73.77 | $73.77 | 1,249,024 |
| 2020-07-31 | $76.34 | $76.92 | $70.06 | $72.38 | $72.38 | 1,562,598 |
| 2020-07-30 | $76.30 | $79.00 | $75.00 | $75.87 | $75.87 | 519,182 |
| 2020-07-29 | $75.36 | $77.49 | $73.34 | $77.21 | $77.21 | 620,606 |
| 2020-07-28 | $79.66 | $79.75 | $73.82 | $74.09 | $74.09 | 919,489 |
| 2020-07-27 | $77.00 | $79.90 | $76.14 | $77.34 | $77.34 | 578,264 |
| 2020-07-24 | $78.80 | $78.86 | $74.10 | $76.27 | $76.27 | 1,427,042 |
| 2020-07-23 | $87.32 | $88.51 | $80.91 | $81.98 | $81.98 | 637,702 |
| 2020-07-22 | $83.28 | $87.32 | $81.55 | $87.15 | $87.15 | 700,855 |
| 2020-07-21 | $87.96 | $89.20 | $83.50 | $83.61 | $83.61 | 672,347 |
| 2020-07-20 | $85.05 | $88.50 | $84.62 | $87.55 | $87.55 | 1,076,419 |
| 2020-07-17 | $80.00 | $85.75 | $79.94 | $84.63 | $84.63 | 1,090,110 |
| 2020-07-16 | $82.94 | $83.00 | $77.29 | $79.00 | $79.00 | 1,219,091 |
| 2020-07-15 | $84.01 | $84.94 | $80.30 | $84.21 | $84.21 | 900,764 |
| 2020-07-14 | $88.23 | $89.81 | $81.19 | $82.63 | $82.63 | 1,487,302 |
| 2020-07-13 | $96.98 | $97.46 | $87.12 | $87.77 | $87.77 | 972,992 |
| 2020-07-10 | $93.59 | $97.90 | $91.34 | $92.36 | $92.36 | 885,445 |
| 2020-07-09 | $90.01 | $94.64 | $90.00 | $93.33 | $93.33 | 672,570 |
| 2020-07-08 | $89.05 | $91.41 | $87.21 | $88.88 | $88.88 | 645,502 |
| 2020-07-07 | $93.52 | $94.00 | $86.30 | $87.09 | $87.09 | 1,225,620 |
| 2020-07-06 | $96.81 | $99.50 | $92.82 | $93.22 | $93.22 | 1,018,383 |
| 2020-07-02 | $97.00 | $97.73 | $92.65 | $92.82 | $92.82 | 629,245 |
| 2020-07-01 | $93.00 | $95.30 | $89.43 | $93.00 | $93.00 | 886,109 |
| 2020-06-30 | $87.69 | $91.99 | $86.10 | $91.57 | $91.57 | 703,907 |
| 2020-06-29 | $86.97 | $87.65 | $83.56 | $86.00 | $86.00 | 529,979 |
| 2020-06-26 | $91.00 | $92.02 | $83.60 | $84.64 | $84.64 | 1,423,158 |
| 2020-06-25 | $82.78 | $88.15 | $78.60 | $87.49 | $87.49 | 867,172 |
| 2020-06-24 | $79.51 | $84.21 | $77.51 | $81.29 | $81.29 | 1,171,740 |
| 2020-06-23 | $77.77 | $82.38 | $77.00 | $80.22 | $80.22 | 944,358 |
| 2020-06-22 | $76.50 | $77.00 | $72.15 | $75.65 | $75.65 | 939,913 |
| 2020-06-19 | $76.70 | $78.89 | $72.45 | $75.06 | $75.06 | 1,862,979 |
| 2020-06-18 | $72.77 | $75.90 | $72.06 | $75.42 | $75.42 | 768,938 |
| 2020-06-17 | $68.00 | $76.94 | $67.33 | $71.63 | $71.63 | 1,503,550 |
| 2020-06-16 | $69.14 | $70.50 | $65.36 | $67.41 | $67.41 | 693,060 |
| 2020-06-15 | $59.99 | $68.77 | $59.62 | $67.41 | $67.41 | 1,047,747 |
| 2020-06-12 | $62.71 | $64.45 | $59.50 | $60.51 | $60.51 | 709,447 |
| 2020-06-11 | $65.00 | $66.20 | $59.35 | $59.84 | $59.84 | 900,832 |
| 2020-06-10 | $68.51 | $68.95 | $66.61 | $67.17 | $67.17 | 495,230 |
| 2020-06-09 | $64.98 | $70.22 | $63.81 | $68.59 | $68.59 | 689,806 |
| 2020-06-08 | $64.50 | $65.30 | $62.51 | $65.06 | $65.06 | 571,220 |
| 2020-06-05 | $64.69 | $66.58 | $63.24 | $63.59 | $63.59 | 693,677 |
| 2020-06-04 | $67.62 | $69.63 | $63.63 | $63.81 | $63.81 | 689,343 |
| 2020-06-03 | $69.51 | $70.47 | $67.16 | $68.74 | $68.74 | 585,021 |
| 2020-06-02 | $71.38 | $71.93 | $67.77 | $69.57 | $69.57 | 793,573 |
| 2020-06-01 | $68.70 | $71.85 | $68.01 | $69.60 | $69.60 | 590,394 |
| 2020-05-29 | $62.32 | $68.63 | $62.01 | $68.45 | $68.45 | 839,489 |
| 2020-05-28 | $65.00 | $66.67 | $62.03 | $62.24 | $62.24 | 643,977 |
| 2020-05-27 | $70.20 | $70.20 | $60.00 | $65.25 | $65.25 | 1,126,287 |
| 2020-05-26 | $74.05 | $75.60 | $66.98 | $69.06 | $69.06 | 1,143,507 |
| 2020-05-22 | $65.58 | $71.80 | $65.58 | $69.17 | $69.17 | 1,020,954 |
| 2020-05-21 | $65.80 | $69.20 | $63.73 | $65.33 | $65.33 | 875,185 |
| 2020-05-20 | $67.78 | $72.49 | $63.33 | $64.71 | $64.71 | 2,114,305 |
| 2020-05-19 | $58.55 | $67.50 | $58.55 | $66.48 | $66.48 | 1,350,233 |
| 2020-05-18 | $58.65 | $60.86 | $57.11 | $59.05 | $59.05 | 822,032 |
| 2020-05-15 | $53.15 | $57.90 | $52.92 | $57.00 | $57.00 | 950,213 |
| 2020-05-14 | $52.71 | $55.44 | $50.51 | $54.00 | $54.00 | 943,969 |
| 2020-05-13 | $54.60 | $61.93 | $49.40 | $55.47 | $55.47 | 3,071,650 |
| 2020-05-12 | $55.75 | $61.00 | $53.00 | $58.73 | $58.73 | 1,667,285 |
| 2020-05-11 | $48.90 | $57.37 | $48.90 | $54.90 | $54.90 | 1,752,659 |
| 2020-05-08 | $50.95 | $51.98 | $48.05 | $48.82 | $48.82 | 806,626 |
| 2020-05-07 | $48.76 | $51.27 | $48.45 | $50.00 | $50.00 | 822,090 |
| 2020-05-06 | $48.46 | $49.25 | $47.72 | $47.89 | $47.89 | 371,817 |
| 2020-05-05 | $48.84 | $49.99 | $47.25 | $48.25 | $48.25 | 505,927 |
| 2020-05-04 | $46.89 | $49.15 | $46.51 | $48.36 | $48.36 | 548,320 |
| 2020-05-01 | $45.26 | $47.84 | $45.05 | $46.72 | $46.72 | 582,858 |
| 2020-04-30 | $49.38 | $49.94 | $45.58 | $46.40 | $46.40 | 835,706 |
| 2020-04-29 | $50.61 | $51.51 | $49.35 | $49.69 | $49.69 | 527,241 |
| 2020-04-28 | $50.39 | $52.96 | $47.06 | $49.43 | $49.43 | 1,115,491 |
| 2020-04-27 | $52.22 | $52.43 | $48.60 | $49.68 | $49.68 | 926,844 |
| 2020-04-24 | $45.67 | $51.97 | $44.26 | $51.62 | $51.62 | 1,433,247 |
| 2020-04-23 | $46.44 | $47.90 | $44.58 | $45.32 | $45.32 | 644,843 |
| 2020-04-22 | $44.97 | $47.00 | $43.75 | $46.27 | $46.27 | 534,001 |
| 2020-04-21 | $47.02 | $49.00 | $40.88 | $44.50 | $44.50 | 1,570,443 |
| 2020-04-20 | $40.20 | $48.48 | $40.12 | $48.48 | $48.48 | 1,752,868 |
| 2020-04-17 | $41.46 | $41.69 | $39.30 | $40.51 | $40.51 | 663,682 |
| 2020-04-16 | $37.90 | $40.84 | $37.81 | $40.84 | $40.84 | 1,171,539 |
| 2020-04-15 | $38.77 | $39.64 | $35.80 | $36.12 | $36.12 | 959,127 |
| 2020-04-14 | $41.77 | $43.80 | $38.65 | $39.19 | $39.19 | 1,015,147 |
| 2020-04-13 | $40.92 | $41.52 | $39.62 | $41.03 | $41.03 | 445,527 |
| 2020-04-09 | $40.80 | $41.60 | $38.50 | $41.30 | $41.30 | 720,142 |
| 2020-04-08 | $39.19 | $41.90 | $38.78 | $40.40 | $40.40 | 754,225 |
| 2020-04-07 | $40.16 | $40.55 | $38.50 | $39.07 | $39.07 | 507,835 |
| 2020-04-06 | $40.62 | $41.50 | $38.80 | $39.79 | $39.79 | 620,083 |
| 2020-04-03 | $37.95 | $40.21 | $37.59 | $40.12 | $40.12 | 482,802 |
| 2020-04-02 | $39.40 | $40.89 | $37.50 | $37.95 | $37.95 | 664,889 |
| 2020-04-01 | $41.43 | $43.70 | $39.08 | $39.39 | $39.39 | 970,548 |
| 2020-03-31 | $42.60 | $46.44 | $40.61 | $43.12 | $43.12 | 1,490,560 |
| 2020-03-30 | $40.40 | $42.36 | $40.09 | $42.18 | $42.18 | 855,647 |
| 2020-03-27 | $39.88 | $42.80 | $39.18 | $40.23 | $40.23 | 732,747 |
| 2020-03-26 | $39.25 | $42.35 | $38.64 | $41.25 | $41.25 | 647,552 |
| 2020-03-25 | $41.37 | $41.69 | $38.01 | $38.90 | $38.90 | 822,548 |
| 2020-03-24 | $44.30 | $45.30 | $40.26 | $41.29 | $41.29 | 876,141 |
| 2020-03-23 | $39.20 | $44.71 | $38.26 | $42.78 | $42.78 | 1,011,093 |
| 2020-03-20 | $34.42 | $39.69 | $33.36 | $38.55 | $38.55 | 2,699,218 |
| 2020-03-19 | $28.96 | $34.49 | $28.51 | $33.44 | $33.44 | 797,265 |
| 2020-03-18 | $29.10 | $33.63 | $27.68 | $28.96 | $28.96 | 965,296 |
| 2020-03-17 | $31.01 | $31.57 | $27.04 | $30.37 | $30.37 | 1,152,460 |
| 2020-03-16 | $32.45 | $32.50 | $30.01 | $30.38 | $30.38 | 1,041,491 |
| 2020-03-13 | $39.75 | $40.49 | $34.53 | $35.58 | $35.58 | 1,388,598 |
| 2020-03-12 | $38.49 | $43.75 | $35.00 | $37.31 | $37.31 | 2,692,411 |
| 2020-03-11 | $33.29 | $37.03 | $32.02 | $35.52 | $35.52 | 973,265 |
| 2020-03-10 | $39.38 | $39.89 | $32.10 | $35.03 | $35.03 | 1,041,168 |
| 2020-03-09 | $38.58 | $41.41 | $37.18 | $37.25 | $37.25 | 1,015,515 |
| 2020-03-06 | $39.90 | $43.66 | $39.20 | $43.32 | $43.32 | 799,697 |
| 2020-03-05 | $41.89 | $43.98 | $40.51 | $41.17 | $41.17 | 774,660 |
| 2020-03-04 | $41.97 | $43.77 | $39.51 | $43.00 | $43.00 | 1,006,710 |
| 2020-03-03 | $44.55 | $45.68 | $39.06 | $39.51 | $39.51 | 1,445,784 |
| 2020-03-02 | $48.23 | $49.77 | $43.00 | $44.75 | $44.75 | 1,224,012 |
| 2020-02-28 | $43.52 | $47.49 | $42.50 | $46.38 | $46.38 | 1,396,149 |
| 2020-02-27 | $39.00 | $51.12 | $38.00 | $43.43 | $43.43 | 2,922,745 |
| 2020-02-26 | $45.95 | $47.55 | $40.06 | $42.39 | $42.39 | 2,141,964 |
| 2020-02-25 | $54.10 | $54.50 | $43.16 | $43.59 | $43.59 | 2,795,717 |
| 2020-02-24 | $45.00 | $56.65 | $44.00 | $52.99 | $52.99 | 4,328,762 |
| 2020-02-21 | $51.55 | $54.83 | $45.00 | $50.00 | $50.00 | 7,134,356 |
| 2020-02-20 | $36.40 | $48.73 | $32.84 | $47.62 | $47.62 | 6,922,284 |
| 2020-02-19 | $32.28 | $36.41 | $32.28 | $35.72 | $35.72 | 1,626,915 |
| 2020-02-18 | $27.17 | $32.16 | $27.00 | $31.90 | $31.90 | 1,509,702 |
| 2020-02-14 | $26.61 | $27.10 | $26.24 | $26.90 | $26.90 | 564,797 |
| 2020-02-13 | $27.08 | $27.55 | $26.06 | $26.60 | $26.60 | 595,058 |
| 2020-02-12 | $27.33 | $28.22 | $26.66 | $27.13 | $27.13 | 1,510,572 |
| 2020-02-11 | $28.75 | $29.52 | $26.65 | $26.79 | $26.79 | 1,253,919 |
| 2020-02-10 | $32.38 | $33.45 | $28.11 | $28.94 | $28.94 | 2,007,709 |
| 2020-02-07 | $30.45 | $34.15 | $29.31 | $31.92 | $31.92 | 3,225,299 |
| 2020-02-06 | $26.00 | $31.40 | $25.50 | $28.64 | $28.64 | 7,624,541 |
Schrodinger Inc (SDGR) News Headlines
Recent Schrodinger Inc (SDGR) News
Similar Companies to Schrodinger Inc (SDGR) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |