Twist Bioscience Corp (TWST) Exchange: NASDAQ
Data as of April 18, 2024
$28.36 ($-0.21) -0.74%
Twist Bioscience Corp - Daily Information
Click for more stock information on Twist Bioscience Corp.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $28.27 |
| Previous Close | $28.36 |
| High | $29.04 |
| Low | $28.03 |
| Adjusted Open | $28.27 |
| Previous Adjusted Close | $28.36 |
| Adjusted High | $29.04 |
| Adjusted Low | $28.03 |
About Twist Bioscience Corp (TWST)
Twist Bioscience Corporation is a life science and applied genomics company focused on accelerating and enabling customer success through the rapid commercialization of synthetic DNA-based products and technologies. Headquartered in South San Francisco, Calif., the company produces high-quality synthetic DNA for research, applied biotechnology, therapeutics and preventive healthcare. Twist Bioscience has quickly achieved success with its synthetic DNA platform, meeting commercial demand and generating revenue growth since its inception in late 2013. By combining the principles of engineering, biology, and data science, Twist is tackling some of the biggest challenges in health and sustainability, and empowers partners to efficiently and effectively make their scientific advancements a reality.
Invest in Twist Bioscience Corp (TWST)
Historical Stock Data for Twist Bioscience Corp (TWST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $28.27 | $29.04 | $28.03 | $28.36 | $28.36 | 807,721 |
| 2024-04-17 | $29.09 | $29.24 | $28.18 | $28.57 | $28.57 | 837,768 |
| 2024-04-16 | $28.74 | $28.78 | $27.86 | $28.61 | $28.61 | 871,062 |
| 2024-04-15 | $31.07 | $31.07 | $29.02 | $29.24 | $29.24 | 864,282 |
| 2024-04-12 | $32.08 | $32.37 | $30.30 | $30.68 | $30.68 | 1,092,011 |
| 2024-04-11 | $32.18 | $33.04 | $31.81 | $32.68 | $32.68 | 609,023 |
| 2024-04-10 | $31.32 | $32.54 | $30.86 | $31.86 | $31.86 | 704,879 |
| 2024-04-09 | $33.08 | $33.83 | $32.87 | $33.73 | $33.73 | 602,337 |
| 2024-04-08 | $32.95 | $33.06 | $32.36 | $32.97 | $32.97 | 513,777 |
| 2024-04-05 | $31.57 | $33.09 | $31.21 | $32.61 | $32.61 | 630,891 |
| 2024-04-04 | $33.94 | $34.25 | $31.91 | $31.98 | $31.98 | 701,618 |
| 2024-04-03 | $32.69 | $34.39 | $32.52 | $33.34 | $33.34 | 691,952 |
| 2024-04-02 | $33.22 | $33.50 | $32.48 | $32.92 | $32.92 | 991,164 |
| 2024-04-01 | $34.21 | $34.50 | $33.19 | $34.41 | $34.41 | 911,417 |
| 2024-03-28 | $34.54 | $35.09 | $34.00 | $34.31 | $34.31 | 1,187,687 |
| 2024-03-27 | $34.37 | $34.56 | $33.66 | $34.48 | $34.48 | 514,208 |
| 2024-03-26 | $34.96 | $35.27 | $33.16 | $33.75 | $33.75 | 637,107 |
| 2024-03-25 | $34.23 | $34.97 | $33.90 | $34.23 | $34.23 | 535,508 |
| 2024-03-22 | $35.67 | $36.11 | $34.17 | $34.60 | $34.60 | 651,468 |
| 2024-03-21 | $36.08 | $36.92 | $35.19 | $36.03 | $36.03 | 645,323 |
| 2024-03-20 | $33.46 | $35.78 | $33.26 | $35.41 | $35.41 | 566,384 |
| 2024-03-19 | $33.01 | $34.31 | $33.00 | $33.81 | $33.81 | 441,674 |
| 2024-03-18 | $33.77 | $34.52 | $32.87 | $33.83 | $33.83 | 634,185 |
| 2024-03-15 | $34.41 | $35.19 | $33.42 | $33.64 | $33.64 | 1,005,579 |
| 2024-03-14 | $35.02 | $35.06 | $33.84 | $34.56 | $34.56 | 755,985 |
| 2024-03-13 | $34.43 | $36.25 | $34.30 | $35.54 | $35.54 | 728,794 |
| 2024-03-12 | $36.82 | $37.28 | $34.40 | $34.80 | $34.80 | 759,043 |
| 2024-03-11 | $36.82 | $37.84 | $36.50 | $36.86 | $36.86 | 490,577 |
| 2024-03-08 | $39.08 | $41.45 | $36.60 | $37.57 | $37.57 | 617,155 |
| 2024-03-07 | $38.32 | $39.17 | $37.34 | $37.99 | $37.99 | 618,495 |
| 2024-03-06 | $37.67 | $39.25 | $37.10 | $38.08 | $38.08 | 791,877 |
| 2024-03-05 | $37.80 | $38.14 | $36.31 | $36.79 | $36.79 | 803,575 |
| 2024-03-04 | $39.04 | $39.09 | $36.40 | $38.24 | $38.24 | 1,127,990 |
| 2024-03-01 | $39.36 | $40.70 | $38.25 | $38.89 | $38.89 | 1,005,577 |
| 2024-02-29 | $42.00 | $42.08 | $39.16 | $39.29 | $39.29 | 915,477 |
| 2024-02-28 | $40.41 | $41.58 | $39.65 | $40.25 | $40.25 | 586,075 |
| 2024-02-27 | $41.24 | $41.86 | $40.75 | $40.99 | $40.99 | 919,735 |
| 2024-02-26 | $37.78 | $40.68 | $37.67 | $40.59 | $40.59 | 834,044 |
| 2024-02-23 | $38.00 | $38.73 | $37.68 | $38.20 | $38.20 | 597,593 |
| 2024-02-22 | $38.87 | $39.21 | $37.96 | $38.62 | $38.62 | 801,688 |
| 2024-02-21 | $38.51 | $38.75 | $37.15 | $38.36 | $38.36 | 798,205 |
| 2024-02-20 | $39.93 | $40.78 | $38.55 | $39.51 | $39.51 | 802,499 |
| 2024-02-16 | $40.38 | $42.38 | $39.61 | $40.89 | $40.89 | 949,788 |
| 2024-02-15 | $40.76 | $43.21 | $39.74 | $41.50 | $41.50 | 1,520,095 |
| 2024-02-14 | $37.99 | $40.37 | $36.75 | $39.85 | $39.85 | 920,109 |
| 2024-02-13 | $37.08 | $38.28 | $35.22 | $37.01 | $37.01 | 1,854,988 |
| 2024-02-12 | $37.95 | $40.83 | $37.52 | $40.61 | $40.61 | 1,715,659 |
| 2024-02-09 | $36.74 | $38.40 | $36.32 | $38.19 | $38.19 | 929,675 |
| 2024-02-08 | $34.99 | $37.05 | $34.64 | $36.51 | $36.51 | 771,946 |
| 2024-02-07 | $36.57 | $36.96 | $34.86 | $34.97 | $34.97 | 886,434 |
| 2024-02-06 | $36.29 | $37.40 | $35.90 | $36.97 | $36.97 | 1,279,702 |
| 2024-02-05 | $35.50 | $36.48 | $34.02 | $36.41 | $36.41 | 1,097,221 |
| 2024-02-02 | $38.00 | $38.04 | $34.33 | $36.59 | $36.59 | 2,060,783 |
| 2024-02-01 | $32.79 | $34.14 | $32.27 | $33.26 | $33.26 | 1,680,311 |
| 2024-01-31 | $32.70 | $34.33 | $32.26 | $32.40 | $32.40 | 1,308,856 |
| 2024-01-30 | $34.39 | $34.39 | $32.82 | $33.20 | $33.20 | 1,071,990 |
| 2024-01-29 | $32.40 | $34.79 | $31.90 | $34.77 | $34.77 | 714,244 |
| 2024-01-26 | $32.68 | $33.62 | $31.97 | $32.28 | $32.28 | 549,677 |
| 2024-01-25 | $33.57 | $34.22 | $32.26 | $32.42 | $32.42 | 825,783 |
| 2024-01-24 | $36.05 | $36.05 | $32.65 | $32.67 | $32.67 | 659,285 |
| 2024-01-23 | $35.71 | $36.10 | $32.87 | $34.40 | $34.40 | 966,005 |
| 2024-01-22 | $35.22 | $36.23 | $33.68 | $34.76 | $34.76 | 911,811 |
| 2024-01-19 | $34.19 | $34.19 | $32.69 | $33.60 | $33.60 | 854,470 |
| 2024-01-18 | $35.35 | $35.45 | $33.18 | $33.85 | $33.85 | 1,309,110 |
| 2024-01-17 | $37.68 | $37.99 | $34.17 | $34.84 | $34.84 | 1,159,394 |
| 2024-01-16 | $35.31 | $35.48 | $33.81 | $35.27 | $35.27 | 968,848 |
| 2024-01-12 | $36.03 | $37.73 | $35.92 | $36.12 | $36.12 | 896,470 |
| 2024-01-11 | $35.96 | $36.26 | $34.18 | $35.84 | $35.84 | 1,188,693 |
| 2024-01-10 | $37.08 | $37.41 | $35.25 | $36.58 | $36.58 | 1,424,381 |
| 2024-01-09 | $34.25 | $37.52 | $34.13 | $37.15 | $37.15 | 1,081,543 |
| 2024-01-08 | $33.83 | $35.07 | $32.80 | $34.98 | $34.98 | 943,405 |
| 2024-01-05 | $32.85 | $34.16 | $32.21 | $33.98 | $33.98 | 719,944 |
| 2024-01-04 | $32.49 | $33.89 | $32.27 | $33.56 | $33.56 | 880,862 |
| 2024-01-03 | $33.52 | $33.52 | $32.09 | $32.53 | $32.53 | 1,284,380 |
| 2024-01-02 | $35.82 | $37.15 | $33.74 | $34.64 | $34.64 | 1,687,867 |
| 2023-12-29 | $38.24 | $38.31 | $36.32 | $36.86 | $36.86 | 979,016 |
| 2023-12-28 | $38.32 | $38.75 | $37.51 | $38.18 | $38.18 | 836,345 |
| 2023-12-27 | $39.24 | $39.74 | $37.81 | $38.24 | $38.24 | 627,283 |
| 2023-12-26 | $37.52 | $39.16 | $37.04 | $38.61 | $38.61 | 2,179,068 |
| 2023-12-22 | $36.96 | $37.41 | $35.90 | $36.76 | $36.76 | 892,855 |
| 2023-12-21 | $36.48 | $36.80 | $35.34 | $36.17 | $36.17 | 866,912 |
| 2023-12-20 | $38.42 | $39.57 | $34.97 | $35.07 | $35.07 | 2,029,725 |
| 2023-12-19 | $35.13 | $38.68 | $35.04 | $38.33 | $38.33 | 2,063,655 |
| 2023-12-18 | $34.82 | $35.75 | $34.25 | $34.56 | $34.56 | 1,644,773 |
| 2023-12-15 | $35.12 | $35.38 | $33.54 | $34.61 | $34.61 | 3,862,485 |
| 2023-12-14 | $32.11 | $35.63 | $32.11 | $35.12 | $35.12 | 4,055,814 |
| 2023-12-13 | $28.23 | $31.31 | $27.43 | $31.21 | $31.21 | 1,804,315 |
| 2023-12-12 | $27.95 | $28.96 | $27.19 | $28.25 | $28.25 | 1,372,163 |
| 2023-12-11 | $27.00 | $28.15 | $26.51 | $27.90 | $27.90 | 1,628,166 |
| 2023-12-08 | $25.96 | $27.17 | $24.81 | $26.98 | $26.98 | 1,560,568 |
| 2023-12-07 | $26.10 | $27.14 | $25.80 | $26.41 | $26.41 | 1,294,047 |
| 2023-12-06 | $25.21 | $26.40 | $24.60 | $26.00 | $26.00 | 1,231,384 |
| 2023-12-05 | $25.13 | $25.26 | $24.25 | $24.67 | $24.67 | 846,943 |
| 2023-12-04 | $24.44 | $25.74 | $24.15 | $25.59 | $25.59 | 1,099,295 |
| 2023-12-01 | $23.82 | $25.06 | $23.25 | $24.78 | $24.78 | 1,420,362 |
| 2023-11-30 | $25.00 | $25.12 | $23.86 | $24.05 | $24.05 | 921,971 |
| 2023-11-29 | $24.29 | $25.61 | $24.01 | $24.51 | $24.51 | 1,740,823 |
| 2023-11-28 | $23.70 | $24.51 | $23.07 | $24.02 | $24.02 | 724,216 |
| 2023-11-27 | $24.35 | $24.76 | $23.38 | $24.07 | $24.07 | 794,004 |
| 2023-11-24 | $23.86 | $24.59 | $23.40 | $24.49 | $24.49 | 378,247 |
| 2023-11-22 | $24.15 | $24.78 | $23.66 | $23.81 | $23.81 | 919,968 |
| 2023-11-21 | $24.66 | $24.89 | $23.48 | $23.71 | $23.71 | 951,726 |
| 2023-11-20 | $24.88 | $25.78 | $23.00 | $24.74 | $24.74 | 1,489,388 |
| 2023-11-17 | $20.60 | $24.88 | $20.59 | $24.01 | $24.01 | 4,295,804 |
| 2023-11-16 | $19.77 | $19.81 | $18.80 | $19.07 | $19.07 | 1,391,220 |
| 2023-11-15 | $19.67 | $21.31 | $19.62 | $19.90 | $19.90 | 1,007,769 |
| 2023-11-14 | $19.05 | $19.92 | $18.59 | $19.67 | $19.67 | 1,534,106 |
| 2023-11-13 | $16.52 | $17.27 | $15.99 | $17.26 | $17.26 | 738,159 |
| 2023-11-10 | $16.62 | $17.01 | $15.85 | $16.87 | $16.87 | 1,063,019 |
| 2023-11-09 | $17.68 | $17.95 | $16.47 | $16.59 | $16.59 | 895,145 |
| 2023-11-08 | $18.24 | $18.24 | $17.30 | $17.40 | $17.40 | 747,102 |
| 2023-11-07 | $17.69 | $18.27 | $17.20 | $18.24 | $18.24 | 837,482 |
| 2023-11-06 | $18.58 | $18.70 | $17.45 | $17.72 | $17.72 | 913,308 |
| 2023-11-03 | $17.88 | $19.55 | $17.88 | $18.66 | $18.66 | 1,236,816 |
| 2023-11-02 | $16.24 | $17.53 | $15.79 | $17.31 | $17.31 | 960,940 |
| 2023-11-01 | $15.71 | $15.77 | $15.11 | $15.62 | $15.62 | 847,448 |
| 2023-10-31 | $15.28 | $15.93 | $15.16 | $15.76 | $15.76 | 903,747 |
| 2023-10-30 | $15.35 | $15.51 | $14.42 | $15.08 | $15.08 | 1,792,626 |
| 2023-10-27 | $15.84 | $15.84 | $14.96 | $15.11 | $15.11 | 708,867 |
| 2023-10-26 | $15.59 | $15.77 | $15.03 | $15.59 | $15.59 | 872,809 |
| 2023-10-25 | $16.05 | $16.05 | $14.92 | $15.32 | $15.32 | 1,051,626 |
| 2023-10-24 | $16.09 | $16.86 | $15.96 | $16.58 | $16.58 | 606,150 |
| 2023-10-23 | $16.52 | $16.91 | $15.90 | $15.92 | $15.92 | 612,328 |
| 2023-10-20 | $16.64 | $17.20 | $16.23 | $16.75 | $16.75 | 724,116 |
| 2023-10-19 | $17.21 | $17.34 | $16.42 | $16.62 | $16.62 | 835,563 |
| 2023-10-18 | $18.20 | $18.20 | $17.05 | $17.15 | $17.15 | 750,315 |
| 2023-10-17 | $17.40 | $18.64 | $17.36 | $18.42 | $18.42 | 581,084 |
| 2023-10-16 | $17.09 | $18.05 | $16.65 | $17.80 | $17.80 | 748,894 |
| 2023-10-13 | $17.41 | $17.69 | $16.78 | $16.98 | $16.98 | 709,062 |
| 2023-10-12 | $19.26 | $19.26 | $17.38 | $17.40 | $17.40 | 856,293 |
| 2023-10-11 | $19.60 | $20.17 | $18.84 | $19.26 | $19.26 | 458,853 |
| 2023-10-10 | $18.50 | $19.97 | $18.50 | $19.41 | $19.41 | 1,135,082 |
| 2023-10-09 | $17.76 | $18.58 | $17.27 | $18.50 | $18.50 | 558,680 |
| 2023-10-06 | $18.28 | $18.62 | $17.82 | $18.12 | $18.12 | 1,248,674 |
| 2023-10-05 | $19.95 | $20.00 | $18.46 | $18.77 | $18.77 | 1,493,711 |
| 2023-10-04 | $18.47 | $18.78 | $17.82 | $18.69 | $18.69 | 943,748 |
| 2023-10-03 | $18.98 | $19.41 | $18.09 | $18.37 | $18.37 | 1,085,877 |
| 2023-10-02 | $20.08 | $20.08 | $18.84 | $19.17 | $19.17 | 916,354 |
| 2023-09-29 | $21.00 | $21.26 | $19.97 | $20.26 | $20.26 | 734,229 |
| 2023-09-28 | $20.55 | $21.12 | $19.90 | $20.56 | $20.56 | 711,156 |
| 2023-09-27 | $21.08 | $21.35 | $20.08 | $20.54 | $20.54 | 1,121,221 |
| 2023-09-26 | $20.90 | $21.42 | $19.43 | $19.87 | $19.87 | 1,507,421 |
| 2023-09-25 | $20.34 | $21.15 | $20.00 | $20.96 | $20.96 | 791,626 |
| 2023-09-22 | $19.98 | $20.48 | $19.42 | $20.34 | $20.34 | 673,997 |
| 2023-09-21 | $19.66 | $20.05 | $19.42 | $19.68 | $19.68 | 791,134 |
| 2023-09-20 | $20.59 | $21.16 | $20.17 | $20.20 | $20.20 | 577,997 |
| 2023-09-19 | $20.40 | $20.47 | $19.87 | $20.33 | $20.33 | 936,158 |
| 2023-09-18 | $20.89 | $21.13 | $20.44 | $20.52 | $20.52 | 1,236,393 |
| 2023-09-15 | $21.94 | $22.12 | $20.79 | $20.95 | $20.95 | 2,353,160 |
| 2023-09-14 | $23.35 | $23.35 | $21.61 | $21.99 | $21.99 | 879,505 |
| 2023-09-13 | $22.88 | $23.59 | $22.87 | $23.05 | $23.05 | 775,781 |
| 2023-09-12 | $22.83 | $23.25 | $22.52 | $22.99 | $22.99 | 780,136 |
| 2023-09-11 | $22.63 | $23.24 | $21.94 | $22.98 | $22.98 | 1,042,112 |
| 2023-09-08 | $23.28 | $23.28 | $22.04 | $22.42 | $22.42 | 695,787 |
| 2023-09-07 | $23.91 | $24.09 | $22.92 | $23.41 | $23.41 | 1,073,052 |
| 2023-09-06 | $23.51 | $24.63 | $23.41 | $24.59 | $24.59 | 924,786 |
| 2023-09-05 | $23.45 | $23.86 | $23.02 | $23.43 | $23.43 | 1,108,332 |
| 2023-09-01 | $22.50 | $23.87 | $22.31 | $23.56 | $23.56 | 1,171,310 |
| 2023-08-31 | $21.77 | $22.28 | $21.67 | $21.99 | $21.99 | 882,605 |
| 2023-08-30 | $21.27 | $21.99 | $20.90 | $21.67 | $21.67 | 899,332 |
| 2023-08-29 | $19.76 | $21.59 | $19.46 | $21.23 | $21.23 | 915,478 |
| 2023-08-28 | $19.57 | $20.23 | $19.56 | $19.72 | $19.72 | 529,468 |
| 2023-08-25 | $19.23 | $19.92 | $19.04 | $19.78 | $19.78 | 660,350 |
| 2023-08-24 | $20.45 | $20.48 | $19.10 | $19.18 | $19.18 | 675,627 |
| 2023-08-23 | $19.54 | $20.55 | $19.37 | $20.33 | $20.33 | 749,464 |
| 2023-08-22 | $19.80 | $19.99 | $19.23 | $19.56 | $19.56 | 517,018 |
| 2023-08-21 | $19.77 | $19.85 | $19.08 | $19.38 | $19.38 | 755,323 |
| 2023-08-18 | $18.34 | $19.86 | $18.23 | $19.46 | $19.46 | 1,456,057 |
| 2023-08-17 | $19.29 | $19.42 | $18.58 | $18.62 | $18.62 | 1,602,819 |
| 2023-08-16 | $21.13 | $21.40 | $19.28 | $19.31 | $19.31 | 1,233,835 |
| 2023-08-15 | $21.76 | $22.22 | $21.21 | $21.36 | $21.36 | 751,187 |
| 2023-08-14 | $21.84 | $22.21 | $21.25 | $21.96 | $21.96 | 558,633 |
| 2023-08-11 | $22.30 | $22.86 | $21.94 | $22.31 | $22.31 | 631,410 |
| 2023-08-10 | $22.72 | $23.53 | $22.32 | $22.79 | $22.79 | 890,551 |
| 2023-08-09 | $23.19 | $23.47 | $21.80 | $22.60 | $22.60 | 882,927 |
| 2023-08-08 | $23.34 | $23.51 | $22.70 | $23.33 | $23.33 | 974,319 |
| 2023-08-07 | $22.89 | $24.15 | $22.08 | $23.75 | $23.75 | 2,044,783 |
| 2023-08-04 | $23.20 | $24.22 | $22.62 | $22.98 | $22.98 | 2,923,905 |
| 2023-08-03 | $21.22 | $21.50 | $20.46 | $20.67 | $20.67 | 2,323,677 |
| 2023-08-02 | $22.27 | $22.41 | $21.17 | $21.39 | $21.39 | 1,361,858 |
| 2023-08-01 | $24.00 | $24.03 | $22.88 | $22.89 | $22.89 | 1,072,967 |
| 2023-07-31 | $24.83 | $25.22 | $23.26 | $24.34 | $24.34 | 942,694 |
| 2023-07-28 | $25.75 | $25.88 | $24.07 | $24.99 | $24.99 | 1,233,871 |
| 2023-07-27 | $27.08 | $27.36 | $24.42 | $24.87 | $24.87 | 945,506 |
| 2023-07-26 | $25.11 | $26.86 | $25.00 | $26.57 | $26.57 | 795,821 |
| 2023-07-25 | $25.21 | $25.96 | $25.01 | $25.39 | $25.39 | 446,635 |
| 2023-07-24 | $25.03 | $25.61 | $24.34 | $25.09 | $25.09 | 765,266 |
| 2023-07-21 | $23.95 | $25.69 | $23.40 | $25.11 | $25.11 | 959,966 |
| 2023-07-20 | $25.66 | $26.06 | $23.15 | $23.41 | $23.41 | 1,307,863 |
| 2023-07-19 | $25.26 | $27.09 | $25.18 | $26.01 | $26.01 | 1,024,260 |
| 2023-07-18 | $24.19 | $25.42 | $24.15 | $25.08 | $25.08 | 724,054 |
| 2023-07-17 | $23.36 | $24.28 | $23.04 | $24.17 | $24.17 | 770,792 |
| 2023-07-14 | $23.54 | $24.17 | $22.80 | $23.30 | $23.30 | 962,186 |
| 2023-07-13 | $23.60 | $24.17 | $22.50 | $23.37 | $23.37 | 1,425,947 |
| 2023-07-12 | $21.66 | $23.27 | $21.60 | $23.21 | $23.21 | 1,937,361 |
| 2023-07-11 | $21.52 | $21.97 | $20.52 | $20.77 | $20.77 | 1,117,286 |
| 2023-07-10 | $19.43 | $21.64 | $19.21 | $21.41 | $21.41 | 1,415,638 |
| 2023-07-07 | $19.45 | $19.97 | $19.38 | $19.50 | $19.50 | 596,487 |
| 2023-07-06 | $19.03 | $19.46 | $18.67 | $19.34 | $19.34 | 917,652 |
| 2023-07-05 | $19.82 | $20.11 | $19.34 | $19.65 | $19.65 | 647,017 |
| 2023-07-03 | $20.48 | $20.86 | $19.85 | $19.85 | $19.85 | 625,095 |
| 2023-06-30 | $20.02 | $21.13 | $19.76 | $20.46 | $20.46 | 1,538,462 |
| 2023-06-29 | $19.30 | $20.55 | $18.92 | $19.56 | $19.56 | 1,673,090 |
| 2023-06-28 | $18.25 | $19.30 | $17.60 | $19.27 | $19.27 | 1,537,608 |
| 2023-06-27 | $17.69 | $18.35 | $17.25 | $18.28 | $18.28 | 857,910 |
| 2023-06-26 | $17.28 | $17.81 | $17.15 | $17.62 | $17.62 | 648,717 |
| 2023-06-23 | $17.41 | $17.54 | $16.96 | $17.28 | $17.28 | 2,442,374 |
| 2023-06-22 | $17.66 | $17.86 | $17.14 | $17.72 | $17.72 | 786,845 |
| 2023-06-21 | $18.06 | $18.30 | $17.52 | $17.84 | $17.84 | 1,056,009 |
| 2023-06-20 | $18.11 | $18.33 | $17.70 | $18.24 | $18.24 | 962,896 |
| 2023-06-16 | $18.92 | $18.92 | $18.13 | $18.31 | $18.31 | 1,826,613 |
| 2023-06-15 | $18.20 | $18.81 | $18.05 | $18.61 | $18.61 | 902,165 |
| 2023-06-14 | $18.61 | $18.95 | $17.97 | $18.45 | $18.45 | 1,260,487 |
| 2023-06-13 | $18.60 | $19.10 | $18.34 | $18.55 | $18.55 | 1,313,711 |
| 2023-06-12 | $17.53 | $18.93 | $17.43 | $18.38 | $18.38 | 1,643,118 |
| 2023-06-09 | $17.49 | $17.74 | $16.67 | $17.35 | $17.35 | 1,111,310 |
| 2023-06-08 | $16.65 | $17.22 | $16.28 | $17.16 | $17.16 | 1,657,900 |
| 2023-06-07 | $17.06 | $17.67 | $16.53 | $16.67 | $16.67 | 1,332,915 |
| 2023-06-06 | $16.06 | $17.11 | $15.86 | $16.98 | $16.98 | 1,231,770 |
| 2023-06-05 | $16.33 | $16.73 | $15.79 | $16.19 | $16.19 | 836,363 |
| 2023-06-02 | $16.45 | $16.58 | $15.55 | $16.31 | $16.31 | 976,684 |
| 2023-06-01 | $15.16 | $16.38 | $14.75 | $16.01 | $16.01 | 966,621 |
| 2023-05-31 | $15.13 | $15.67 | $14.29 | $15.15 | $15.15 | 1,173,526 |
| 2023-05-30 | $14.68 | $15.83 | $14.67 | $15.19 | $15.19 | 1,022,154 |
| 2023-05-26 | $14.91 | $15.25 | $14.20 | $14.41 | $14.41 | 1,028,607 |
| 2023-05-25 | $15.00 | $15.25 | $14.45 | $14.96 | $14.96 | 1,979,081 |
| 2023-05-24 | $14.62 | $14.77 | $13.58 | $14.24 | $14.24 | 1,266,762 |
| 2023-05-23 | $14.97 | $16.76 | $14.86 | $14.92 | $14.92 | 2,596,529 |
| 2023-05-22 | $13.14 | $15.29 | $13.11 | $14.93 | $14.93 | 1,699,640 |
| 2023-05-19 | $13.32 | $13.33 | $12.62 | $13.03 | $13.03 | 842,108 |
| 2023-05-18 | $12.97 | $13.18 | $12.62 | $13.11 | $13.11 | 913,408 |
| 2023-05-17 | $13.00 | $13.13 | $12.69 | $12.98 | $12.98 | 1,032,071 |
| 2023-05-16 | $13.15 | $13.16 | $12.30 | $12.91 | $12.91 | 1,581,182 |
| 2023-05-15 | $12.28 | $13.92 | $12.17 | $13.48 | $13.48 | 1,828,026 |
| 2023-05-12 | $12.76 | $12.76 | $11.81 | $11.95 | $11.95 | 1,251,220 |
| 2023-05-11 | $13.20 | $13.20 | $12.51 | $12.70 | $12.70 | 1,141,081 |
| 2023-05-10 | $13.83 | $14.27 | $13.02 | $13.21 | $13.21 | 1,520,971 |
| 2023-05-09 | $13.20 | $13.70 | $12.65 | $13.52 | $13.52 | 1,587,627 |
| 2023-05-08 | $12.91 | $13.68 | $12.80 | $13.40 | $13.40 | 1,909,890 |
| 2023-05-05 | $12.50 | $13.19 | $11.92 | $12.89 | $12.89 | 3,420,407 |
| 2023-05-04 | $12.26 | $13.21 | $12.09 | $12.94 | $12.94 | 2,295,339 |
| 2023-05-03 | $11.64 | $12.73 | $11.53 | $12.26 | $12.26 | 2,175,243 |
| 2023-05-02 | $12.37 | $12.37 | $11.46 | $11.49 | $11.49 | 1,732,687 |
| 2023-05-01 | $12.57 | $12.60 | $12.21 | $12.37 | $12.37 | 885,991 |
| 2023-04-28 | $12.38 | $12.76 | $12.17 | $12.48 | $12.48 | 848,849 |
| 2023-04-27 | $12.75 | $12.89 | $12.24 | $12.38 | $12.38 | 1,323,909 |
| 2023-04-26 | $12.84 | $12.89 | $12.48 | $12.56 | $12.56 | 1,092,257 |
| 2023-04-25 | $13.59 | $13.59 | $12.72 | $12.78 | $12.78 | 1,426,520 |
| 2023-04-24 | $13.72 | $13.74 | $13.27 | $13.63 | $13.63 | 1,123,907 |
| 2023-04-21 | $13.50 | $13.82 | $13.46 | $13.75 | $13.75 | 1,095,287 |
| 2023-04-20 | $14.11 | $14.20 | $13.45 | $13.52 | $13.52 | 1,417,923 |
| 2023-04-19 | $13.95 | $14.60 | $13.84 | $14.40 | $14.40 | 928,254 |
| 2023-04-18 | $14.80 | $14.81 | $14.03 | $14.37 | $14.37 | 1,299,658 |
| 2023-04-17 | $13.99 | $14.76 | $13.74 | $14.70 | $14.70 | 1,208,964 |
| 2023-04-14 | $13.96 | $14.20 | $13.62 | $13.97 | $13.97 | 1,186,069 |
| 2023-04-13 | $12.91 | $14.06 | $12.80 | $13.95 | $13.95 | 1,786,987 |
| 2023-04-12 | $13.93 | $14.07 | $12.66 | $12.72 | $12.72 | 1,116,705 |
| 2023-04-11 | $13.79 | $14.07 | $13.20 | $13.61 | $13.61 | 943,606 |
| 2023-04-10 | $13.63 | $13.92 | $13.41 | $13.64 | $13.64 | 861,637 |
| 2023-04-06 | $13.38 | $14.03 | $13.11 | $13.81 | $13.81 | 1,185,587 |
| 2023-04-05 | $13.56 | $13.62 | $13.11 | $13.38 | $13.38 | 1,797,023 |
| 2023-04-04 | $14.17 | $14.22 | $13.47 | $13.77 | $13.77 | 1,389,501 |
| 2023-04-03 | $14.98 | $15.02 | $13.83 | $14.09 | $14.09 | 1,962,034 |
| 2023-03-31 | $15.10 | $15.50 | $14.81 | $15.08 | $15.08 | 1,427,588 |
| 2023-03-30 | $15.48 | $15.84 | $14.70 | $14.73 | $14.73 | 1,077,536 |
| 2023-03-29 | $14.94 | $15.23 | $14.52 | $15.12 | $15.12 | 1,729,041 |
| 2023-03-28 | $16.04 | $16.26 | $14.57 | $14.60 | $14.60 | 2,010,067 |
| 2023-03-27 | $16.43 | $16.86 | $16.16 | $16.28 | $16.28 | 758,676 |
| 2023-03-24 | $15.70 | $16.40 | $15.53 | $16.18 | $16.18 | 955,584 |
| 2023-03-23 | $16.12 | $16.77 | $15.58 | $15.98 | $15.98 | 889,407 |
| 2023-03-22 | $17.08 | $17.30 | $15.80 | $15.82 | $15.82 | 1,113,646 |
| 2023-03-21 | $16.68 | $17.41 | $16.42 | $17.05 | $17.05 | 926,056 |
| 2023-03-20 | $16.29 | $16.57 | $15.96 | $16.52 | $16.52 | 1,175,126 |
| 2023-03-17 | $16.70 | $16.76 | $15.90 | $16.51 | $16.51 | 4,052,908 |
| 2023-03-16 | $16.83 | $17.09 | $16.28 | $16.78 | $16.78 | 1,035,837 |
| 2023-03-15 | $16.55 | $17.11 | $16.46 | $16.94 | $16.94 | 1,285,158 |
| 2023-03-14 | $17.51 | $17.74 | $16.46 | $16.86 | $16.86 | 1,349,563 |
| 2023-03-13 | $15.65 | $17.27 | $15.37 | $16.83 | $16.83 | 2,130,431 |
| 2023-03-10 | $17.15 | $17.22 | $14.98 | $15.78 | $15.78 | 2,800,440 |
| 2023-03-09 | $18.15 | $18.37 | $16.91 | $17.16 | $17.16 | 978,710 |
| 2023-03-08 | $18.32 | $18.44 | $17.71 | $18.08 | $18.08 | 881,599 |
| 2023-03-07 | $18.80 | $18.88 | $18.22 | $18.51 | $18.51 | 771,006 |
| 2023-03-06 | $19.64 | $19.64 | $18.61 | $18.84 | $18.84 | 677,919 |
| 2023-03-03 | $19.18 | $19.65 | $19.01 | $19.44 | $19.44 | 891,094 |
| 2023-03-02 | $18.06 | $19.20 | $17.72 | $18.90 | $18.90 | 1,091,583 |
| 2023-03-01 | $19.43 | $19.49 | $18.18 | $18.30 | $18.30 | 1,006,901 |
| 2023-02-28 | $19.31 | $19.77 | $19.12 | $19.46 | $19.46 | 1,105,395 |
| 2023-02-27 | $19.55 | $19.68 | $18.95 | $19.39 | $19.39 | 874,495 |
| 2023-02-24 | $19.65 | $19.80 | $18.97 | $19.18 | $19.18 | 1,421,893 |
| 2023-02-23 | $21.16 | $21.35 | $19.19 | $20.11 | $20.11 | 1,333,150 |
| 2023-02-22 | $20.60 | $20.96 | $20.27 | $20.83 | $20.83 | 871,272 |
| 2023-02-21 | $21.85 | $21.87 | $20.32 | $20.53 | $20.53 | 1,261,632 |
| 2023-02-17 | $22.74 | $22.74 | $21.44 | $22.52 | $22.52 | 1,053,560 |
| 2023-02-16 | $23.27 | $23.87 | $22.35 | $22.81 | $22.81 | 970,779 |
| 2023-02-15 | $24.14 | $24.55 | $23.56 | $24.13 | $24.13 | 3,145,490 |
| 2023-02-14 | $23.46 | $24.78 | $22.80 | $24.27 | $24.27 | 968,219 |
| 2023-02-13 | $23.89 | $24.90 | $23.56 | $23.95 | $23.95 | 935,976 |
| 2023-02-10 | $24.40 | $24.47 | $23.17 | $23.70 | $23.70 | 1,101,014 |
| 2023-02-09 | $26.61 | $26.88 | $24.63 | $24.67 | $24.67 | 1,092,051 |
| 2023-02-08 | $26.07 | $27.41 | $25.95 | $26.20 | $26.20 | 1,388,577 |
| 2023-02-07 | $23.80 | $26.20 | $23.38 | $26.18 | $26.18 | 1,962,334 |
| 2023-02-06 | $25.93 | $25.93 | $23.38 | $23.73 | $23.73 | 1,861,671 |
| 2023-02-03 | $25.65 | $26.18 | $23.81 | $25.31 | $25.31 | 3,284,830 |
| 2023-02-02 | $29.95 | $31.51 | $29.46 | $30.90 | $30.90 | 2,510,768 |
| 2023-02-01 | $29.02 | $29.58 | $27.25 | $29.08 | $29.08 | 1,480,116 |
| 2023-01-31 | $28.37 | $29.21 | $27.82 | $28.69 | $28.69 | 948,940 |
| 2023-01-30 | $28.50 | $28.85 | $27.52 | $28.25 | $28.25 | 859,449 |
| 2023-01-27 | $27.62 | $29.44 | $27.41 | $29.15 | $29.15 | 741,304 |
| 2023-01-26 | $29.09 | $29.45 | $26.99 | $27.96 | $27.96 | 914,244 |
| 2023-01-25 | $27.80 | $28.20 | $26.56 | $27.98 | $27.98 | 663,544 |
| 2023-01-24 | $28.27 | $29.18 | $27.76 | $28.74 | $28.74 | 822,629 |
| 2023-01-23 | $27.23 | $29.48 | $26.18 | $28.74 | $28.74 | 1,325,860 |
| 2023-01-20 | $26.38 | $27.49 | $25.12 | $27.03 | $27.03 | 997,214 |
| 2023-01-19 | $26.83 | $27.14 | $24.67 | $25.75 | $25.75 | 903,969 |
| 2023-01-18 | $27.56 | $28.62 | $27.11 | $27.43 | $27.43 | 1,141,820 |
| 2023-01-17 | $25.92 | $26.92 | $25.16 | $26.88 | $26.88 | 891,534 |
| 2023-01-13 | $25.98 | $26.59 | $25.38 | $25.96 | $25.96 | 854,763 |
| 2023-01-12 | $27.02 | $27.02 | $25.64 | $26.56 | $26.56 | 866,797 |
| 2023-01-11 | $26.20 | $26.85 | $25.53 | $26.72 | $26.72 | 894,550 |
| 2023-01-10 | $24.58 | $26.47 | $24.58 | $26.00 | $26.00 | 838,747 |
| 2023-01-09 | $25.97 | $26.03 | $23.93 | $24.65 | $24.65 | 1,160,150 |
| 2023-01-06 | $25.17 | $25.70 | $24.11 | $25.40 | $25.40 | 566,287 |
| 2023-01-05 | $25.58 | $25.63 | $24.51 | $25.29 | $25.29 | 612,228 |
| 2023-01-04 | $24.05 | $25.48 | $23.75 | $25.41 | $25.41 | 749,853 |
| 2023-01-03 | $25.49 | $25.78 | $23.07 | $23.81 | $23.81 | 861,782 |
| 2022-12-30 | $22.40 | $23.89 | $22.01 | $23.81 | $23.81 | 935,084 |
| 2022-12-29 | $22.30 | $24.11 | $22.02 | $23.44 | $23.44 | 972,538 |
| 2022-12-28 | $22.20 | $22.95 | $21.82 | $21.92 | $21.92 | 571,087 |
| 2022-12-27 | $22.72 | $22.99 | $21.78 | $21.93 | $21.93 | 681,805 |
| 2022-12-23 | $23.40 | $23.59 | $22.71 | $23.19 | $23.19 | 631,519 |
| 2022-12-22 | $23.60 | $23.73 | $21.84 | $23.54 | $23.54 | 1,067,970 |
| 2022-12-21 | $23.91 | $24.94 | $23.40 | $24.17 | $24.17 | 773,992 |
| 2022-12-20 | $23.53 | $24.10 | $23.12 | $23.63 | $23.63 | 810,341 |
| 2022-12-19 | $24.92 | $24.92 | $23.44 | $23.79 | $23.79 | 1,573,079 |
| 2022-12-16 | $24.86 | $25.40 | $23.82 | $25.25 | $25.25 | 3,314,926 |
| 2022-12-15 | $26.07 | $26.58 | $25.28 | $25.38 | $25.38 | 1,022,542 |
| 2022-12-14 | $26.50 | $27.50 | $26.05 | $26.49 | $26.49 | 812,968 |
| 2022-12-13 | $27.54 | $29.91 | $25.78 | $26.46 | $26.46 | 1,797,001 |
| 2022-12-12 | $24.46 | $25.98 | $24.07 | $25.57 | $25.57 | 1,419,712 |
| 2022-12-09 | $26.05 | $26.55 | $24.39 | $24.42 | $24.42 | 766,839 |
| 2022-12-08 | $25.73 | $26.63 | $24.56 | $26.33 | $26.33 | 622,713 |
| 2022-12-07 | $26.03 | $26.76 | $25.16 | $25.32 | $25.32 | 599,210 |
| 2022-12-06 | $27.69 | $27.69 | $25.49 | $25.89 | $25.89 | 992,828 |
| 2022-12-05 | $28.21 | $28.74 | $27.46 | $27.74 | $27.74 | 1,208,993 |
| 2022-12-02 | $26.98 | $28.72 | $26.33 | $28.50 | $28.50 | 724,203 |
| 2022-12-01 | $27.45 | $29.12 | $27.04 | $27.86 | $27.86 | 1,144,194 |
| 2022-11-30 | $24.87 | $27.46 | $24.86 | $27.35 | $27.35 | 1,702,224 |
| 2022-11-29 | $25.28 | $25.98 | $24.42 | $24.60 | $24.60 | 922,144 |
| 2022-11-28 | $25.24 | $25.82 | $24.54 | $25.04 | $25.04 | 814,294 |
| 2022-11-25 | $25.01 | $25.50 | $24.62 | $25.44 | $25.44 | 408,465 |
| 2022-11-23 | $25.20 | $25.98 | $25.01 | $25.53 | $25.53 | 894,409 |
| 2022-11-22 | $25.80 | $25.80 | $24.62 | $25.21 | $25.21 | 1,098,322 |
| 2022-11-21 | $24.90 | $26.19 | $24.36 | $25.61 | $25.61 | 1,289,940 |
| 2022-11-18 | $28.70 | $29.50 | $24.29 | $24.81 | $24.81 | 3,541,820 |
| 2022-11-17 | $27.46 | $27.81 | $23.90 | $25.40 | $25.40 | 3,466,567 |
| 2022-11-16 | $29.80 | $30.13 | $26.66 | $28.29 | $28.29 | 2,768,362 |
| 2022-11-15 | $28.76 | $31.85 | $25.30 | $30.43 | $30.43 | 7,568,464 |
| 2022-11-14 | $38.79 | $39.93 | $37.91 | $38.00 | $38.00 | 1,395,758 |
| 2022-11-11 | $33.31 | $40.50 | $33.20 | $39.37 | $39.37 | 2,352,744 |
| 2022-11-10 | $31.00 | $34.00 | $30.76 | $33.90 | $33.90 | 1,664,426 |
| 2022-11-09 | $30.69 | $30.71 | $28.34 | $28.42 | $28.42 | 948,948 |
| 2022-11-08 | $31.07 | $31.99 | $29.62 | $31.11 | $31.11 | 711,536 |
| 2022-11-07 | $32.92 | $32.95 | $29.76 | $30.61 | $30.61 | 822,004 |
| 2022-11-04 | $33.78 | $34.46 | $31.58 | $32.50 | $32.50 | 875,053 |
| 2022-11-03 | $31.56 | $34.02 | $30.80 | $32.55 | $32.55 | 877,041 |
| 2022-11-02 | $33.63 | $35.50 | $32.34 | $32.57 | $32.57 | 943,466 |
| 2022-11-01 | $34.01 | $34.48 | $32.82 | $33.77 | $33.77 | 765,487 |
| 2022-10-31 | $32.72 | $33.64 | $32.42 | $32.83 | $32.83 | 927,051 |
| 2022-10-28 | $33.30 | $34.72 | $32.82 | $33.38 | $33.38 | 1,172,963 |
| 2022-10-27 | $34.20 | $34.35 | $32.08 | $33.47 | $33.47 | 991,741 |
| 2022-10-26 | $30.90 | $35.36 | $30.61 | $33.36 | $33.36 | 1,100,480 |
| 2022-10-25 | $29.55 | $31.60 | $29.55 | $31.22 | $31.22 | 799,352 |
| 2022-10-24 | $29.10 | $29.23 | $27.81 | $29.08 | $29.08 | 530,756 |
| 2022-10-21 | $28.94 | $29.74 | $27.93 | $29.35 | $29.35 | 731,435 |
| 2022-10-20 | $30.27 | $31.45 | $28.58 | $28.86 | $28.86 | 691,999 |
| 2022-10-19 | $31.49 | $31.91 | $29.79 | $30.28 | $30.28 | 719,629 |
| 2022-10-18 | $32.73 | $33.93 | $31.57 | $32.28 | $32.28 | 714,794 |
| 2022-10-17 | $29.87 | $31.54 | $29.68 | $31.39 | $31.39 | 909,783 |
| 2022-10-14 | $31.14 | $32.36 | $28.54 | $28.64 | $28.64 | 649,086 |
| 2022-10-13 | $28.67 | $31.06 | $28.07 | $30.44 | $30.44 | 704,876 |
| 2022-10-12 | $30.63 | $30.94 | $29.19 | $30.46 | $30.46 | 948,771 |
| 2022-10-11 | $30.88 | $31.80 | $29.23 | $30.33 | $30.33 | 1,522,355 |
| 2022-10-10 | $32.24 | $32.48 | $30.55 | $30.64 | $30.64 | 1,911,760 |
| 2022-10-07 | $37.53 | $37.53 | $32.28 | $32.66 | $32.66 | 1,592,346 |
| 2022-10-06 | $38.42 | $39.75 | $37.91 | $39.11 | $39.11 | 576,594 |
| 2022-10-05 | $38.01 | $38.94 | $35.64 | $38.51 | $38.51 | 821,085 |
| 2022-10-04 | $37.42 | $39.38 | $37.42 | $39.26 | $39.26 | 814,419 |
| 2022-10-03 | $36.14 | $36.45 | $34.70 | $36.08 | $36.08 | 676,097 |
| 2022-09-30 | $35.82 | $38.15 | $35.18 | $35.24 | $35.24 | 734,179 |
| 2022-09-29 | $37.09 | $37.45 | $35.03 | $35.78 | $35.78 | 744,524 |
| 2022-09-28 | $35.20 | $38.38 | $35.20 | $37.79 | $37.79 | 1,125,333 |
| 2022-09-27 | $35.28 | $35.59 | $33.64 | $34.60 | $34.60 | 675,429 |
| 2022-09-26 | $33.37 | $35.66 | $33.21 | $33.86 | $33.86 | 733,789 |
| 2022-09-23 | $32.82 | $34.23 | $32.13 | $33.44 | $33.44 | 1,018,175 |
| 2022-09-22 | $35.97 | $35.98 | $33.45 | $33.64 | $33.64 | 1,049,954 |
| 2022-09-21 | $37.25 | $38.52 | $35.93 | $36.38 | $36.38 | 737,069 |
| 2022-09-20 | $37.17 | $38.19 | $36.73 | $37.11 | $37.11 | 428,049 |
| 2022-09-19 | $37.56 | $38.07 | $36.21 | $38.03 | $38.03 | 559,627 |
| 2022-09-16 | $39.33 | $39.36 | $36.72 | $37.58 | $37.58 | 2,446,549 |
| 2022-09-15 | $39.48 | $41.87 | $39.27 | $40.43 | $40.43 | 939,838 |
| 2022-09-14 | $39.69 | $40.09 | $38.00 | $39.55 | $39.55 | 984,597 |
| 2022-09-13 | $41.28 | $41.48 | $39.34 | $39.66 | $39.66 | 1,409,430 |
| 2022-09-12 | $44.07 | $44.47 | $42.03 | $44.28 | $44.28 | 723,097 |
| 2022-09-09 | $42.66 | $44.58 | $42.00 | $44.04 | $44.04 | 542,933 |
| 2022-09-08 | $39.01 | $42.00 | $38.26 | $41.99 | $41.99 | 608,675 |
| 2022-09-07 | $38.38 | $40.39 | $38.09 | $40.02 | $40.02 | 1,322,339 |
| 2022-09-06 | $38.54 | $38.94 | $36.58 | $38.11 | $38.11 | 670,012 |
| 2022-09-02 | $41.42 | $41.81 | $38.16 | $38.77 | $38.77 | 924,630 |
| 2022-09-01 | $39.36 | $40.61 | $37.55 | $40.46 | $40.46 | 778,336 |
| 2022-08-31 | $41.09 | $41.78 | $39.52 | $40.12 | $40.12 | 582,069 |
| 2022-08-30 | $41.22 | $41.82 | $38.60 | $39.58 | $39.58 | 610,443 |
| 2022-08-29 | $41.68 | $43.38 | $40.01 | $40.23 | $40.23 | 692,532 |
| 2022-08-26 | $46.10 | $46.69 | $42.49 | $43.10 | $43.10 | 1,327,983 |
| 2022-08-25 | $44.96 | $46.55 | $43.77 | $46.34 | $46.34 | 954,672 |
| 2022-08-24 | $41.50 | $44.39 | $41.00 | $43.92 | $43.92 | 771,508 |
| 2022-08-23 | $40.13 | $41.90 | $39.05 | $41.69 | $41.69 | 956,043 |
| 2022-08-22 | $41.94 | $43.34 | $39.35 | $39.50 | $39.50 | 994,350 |
| 2022-08-19 | $45.85 | $46.30 | $42.46 | $42.81 | $42.81 | 801,853 |
| 2022-08-18 | $48.59 | $48.59 | $45.72 | $46.99 | $46.99 | 547,222 |
| 2022-08-17 | $49.32 | $50.31 | $47.49 | $48.29 | $48.29 | 748,984 |
| 2022-08-16 | $53.76 | $53.89 | $49.33 | $51.07 | $51.07 | 822,924 |
| 2022-08-15 | $52.18 | $54.00 | $51.08 | $53.91 | $53.91 | 722,197 |
| 2022-08-12 | $49.62 | $53.15 | $48.51 | $52.97 | $52.97 | 892,074 |
| 2022-08-11 | $53.11 | $57.40 | $48.52 | $49.08 | $49.08 | 1,266,665 |
| 2022-08-10 | $51.52 | $52.99 | $49.11 | $52.64 | $52.64 | 1,297,413 |
| 2022-08-09 | $54.49 | $54.86 | $48.44 | $48.53 | $48.53 | 1,623,151 |
| 2022-08-08 | $53.37 | $58.76 | $52.08 | $56.56 | $56.56 | 2,191,454 |
| 2022-08-05 | $49.00 | $53.08 | $47.03 | $52.77 | $52.77 | 1,934,386 |
| 2022-08-04 | $46.28 | $47.90 | $46.05 | $46.83 | $46.83 | 1,242,577 |
| 2022-08-03 | $45.44 | $47.23 | $45.01 | $46.01 | $46.01 | 659,334 |
| 2022-08-02 | $43.62 | $46.16 | $43.60 | $44.93 | $44.93 | 567,662 |
| 2022-08-01 | $43.16 | $46.87 | $42.59 | $44.61 | $44.61 | 898,581 |
| 2022-07-29 | $43.40 | $44.08 | $41.68 | $43.74 | $43.74 | 743,599 |
| 2022-07-28 | $43.37 | $44.00 | $40.69 | $43.94 | $43.94 | 896,140 |
| 2022-07-27 | $41.72 | $43.27 | $40.84 | $42.98 | $42.98 | 819,420 |
| 2022-07-26 | $41.46 | $42.10 | $40.47 | $40.89 | $40.89 | 897,964 |
| 2022-07-25 | $43.19 | $43.63 | $41.41 | $42.03 | $42.03 | 857,281 |
| 2022-07-22 | $48.05 | $48.05 | $43.15 | $43.52 | $43.52 | 1,011,670 |
| 2022-07-21 | $46.49 | $49.37 | $45.95 | $47.74 | $47.74 | 798,926 |
| 2022-07-20 | $43.72 | $47.39 | $43.72 | $46.34 | $46.34 | 958,816 |
| 2022-07-19 | $41.07 | $43.48 | $39.59 | $43.46 | $43.46 | 867,591 |
| 2022-07-18 | $43.05 | $44.86 | $39.98 | $40.40 | $40.40 | 1,109,573 |
| 2022-07-15 | $41.80 | $42.63 | $38.74 | $42.50 | $42.50 | 1,474,282 |
| 2022-07-14 | $42.25 | $42.69 | $37.14 | $41.02 | $41.02 | 1,985,524 |
| 2022-07-13 | $39.79 | $42.69 | $38.89 | $42.41 | $42.41 | 1,454,527 |
| 2022-07-12 | $38.84 | $41.12 | $37.39 | $40.62 | $40.62 | 746,600 |
| 2022-07-11 | $41.43 | $42.20 | $38.34 | $38.57 | $38.57 | 785,438 |
| 2022-07-08 | $42.26 | $44.43 | $41.78 | $42.27 | $42.27 | 640,204 |
| 2022-07-07 | $40.42 | $43.89 | $40.04 | $43.25 | $43.25 | 927,377 |
| 2022-07-06 | $41.08 | $42.56 | $39.81 | $40.69 | $40.69 | 1,098,040 |
| 2022-07-05 | $36.79 | $41.20 | $35.86 | $41.09 | $41.09 | 1,406,153 |
| 2022-07-01 | $35.28 | $37.25 | $35.14 | $37.08 | $37.08 | 911,462 |
| 2022-06-30 | $33.88 | $35.82 | $33.00 | $34.96 | $34.96 | 838,995 |
| 2022-06-29 | $35.54 | $35.68 | $34.14 | $34.77 | $34.77 | 814,925 |
| 2022-06-28 | $39.09 | $39.90 | $35.77 | $36.07 | $36.07 | 1,263,884 |
| 2022-06-27 | $40.99 | $41.62 | $38.28 | $39.34 | $39.34 | 1,184,295 |
| 2022-06-24 | $38.69 | $41.30 | $38.01 | $41.05 | $41.05 | 2,575,318 |
| 2022-06-23 | $33.51 | $38.17 | $33.33 | $38.11 | $38.11 | 1,607,658 |
| 2022-06-22 | $31.52 | $34.72 | $31.36 | $33.56 | $33.56 | 1,230,047 |
| 2022-06-21 | $31.95 | $33.88 | $31.95 | $32.49 | $32.49 | 1,214,870 |
| 2022-06-17 | $30.56 | $32.36 | $30.53 | $31.16 | $31.16 | 2,856,021 |
| 2022-06-16 | $28.40 | $30.12 | $28.19 | $29.84 | $29.84 | 1,179,675 |
| 2022-06-15 | $28.07 | $30.75 | $27.85 | $29.93 | $29.93 | 1,362,981 |
| 2022-06-14 | $26.37 | $27.53 | $25.07 | $27.46 | $27.46 | 1,252,540 |
| 2022-06-13 | $25.21 | $27.17 | $25.21 | $26.20 | $26.20 | 1,394,969 |
| 2022-06-10 | $27.53 | $28.27 | $25.83 | $26.78 | $26.78 | 924,132 |
| 2022-06-09 | $30.95 | $31.41 | $28.51 | $28.80 | $28.80 | 1,362,379 |
| 2022-06-08 | $30.88 | $33.17 | $30.73 | $31.54 | $31.54 | 1,473,354 |
| 2022-06-07 | $29.48 | $31.10 | $29.16 | $30.79 | $30.79 | 1,203,069 |
| 2022-06-06 | $31.25 | $32.03 | $29.40 | $30.07 | $30.07 | 941,560 |
| 2022-06-03 | $30.83 | $31.31 | $29.78 | $30.46 | $30.46 | 1,332,392 |
| 2022-06-02 | $31.00 | $32.60 | $30.18 | $31.88 | $31.88 | 1,923,968 |
| 2022-06-01 | $34.10 | $34.82 | $30.32 | $30.92 | $30.92 | 979,123 |
| 2022-05-31 | $35.57 | $36.45 | $32.87 | $34.04 | $34.04 | 1,187,806 |
| 2022-05-27 | $35.51 | $36.78 | $34.79 | $35.95 | $35.95 | 1,178,017 |
| 2022-05-26 | $35.17 | $36.58 | $34.58 | $34.72 | $34.72 | 984,420 |
| 2022-05-25 | $34.65 | $36.00 | $33.88 | $35.17 | $35.17 | 872,231 |
| 2022-05-24 | $36.11 | $37.12 | $34.01 | $34.94 | $34.94 | 1,069,015 |
| 2022-05-23 | $37.01 | $37.89 | $35.47 | $37.42 | $37.42 | 1,128,269 |
| 2022-05-20 | $37.69 | $38.38 | $34.30 | $36.99 | $36.99 | 919,476 |
| 2022-05-19 | $34.21 | $38.94 | $34.06 | $37.45 | $37.45 | 1,106,142 |
| 2022-05-18 | $32.61 | $34.66 | $32.53 | $34.28 | $34.28 | 2,052,560 |
| 2022-05-17 | $33.88 | $34.15 | $32.05 | $33.91 | $33.91 | 932,533 |
| 2022-05-16 | $34.84 | $35.85 | $32.11 | $32.30 | $32.30 | 1,237,621 |
| 2022-05-13 | $30.90 | $35.50 | $30.77 | $34.29 | $34.29 | 3,051,229 |
| 2022-05-12 | $26.11 | $30.62 | $25.88 | $29.49 | $29.49 | 1,848,866 |
| 2022-05-11 | $28.52 | $29.70 | $26.22 | $26.62 | $26.62 | 1,363,381 |
| 2022-05-10 | $30.85 | $31.42 | $26.80 | $29.18 | $29.18 | 1,431,160 |
| 2022-05-09 | $29.95 | $30.60 | $27.69 | $28.33 | $28.33 | 1,930,032 |
| 2022-05-06 | $31.57 | $31.67 | $28.81 | $31.39 | $31.39 | 1,403,049 |
| 2022-05-05 | $34.14 | $34.30 | $30.36 | $31.14 | $31.14 | 1,378,119 |
| 2022-05-04 | $31.84 | $35.09 | $30.58 | $34.85 | $34.85 | 1,397,515 |
| 2022-05-03 | $31.18 | $32.92 | $30.79 | $31.92 | $31.92 | 992,144 |
| 2022-05-02 | $28.82 | $31.34 | $28.21 | $31.34 | $31.34 | 1,164,863 |
| 2022-04-29 | $30.12 | $31.63 | $28.70 | $28.84 | $28.84 | 872,674 |
| 2022-04-28 | $30.50 | $31.43 | $28.38 | $30.20 | $30.20 | 1,173,617 |
| 2022-04-27 | $30.94 | $32.40 | $30.15 | $30.22 | $30.22 | 886,277 |
| 2022-04-26 | $34.01 | $34.64 | $31.23 | $31.29 | $31.29 | 1,046,676 |
| 2022-04-25 | $33.99 | $35.20 | $33.31 | $34.23 | $34.23 | 1,211,351 |
| 2022-04-22 | $35.07 | $36.22 | $34.04 | $34.21 | $34.21 | 811,471 |
| 2022-04-21 | $40.06 | $41.68 | $34.86 | $35.42 | $35.42 | 1,118,021 |
| 2022-04-20 | $42.22 | $42.22 | $39.65 | $39.69 | $39.69 | 565,846 |
| 2022-04-19 | $40.49 | $42.95 | $40.02 | $41.68 | $41.68 | 494,704 |
| 2022-04-18 | $42.51 | $42.57 | $40.39 | $40.72 | $40.72 | 489,294 |
| 2022-04-14 | $45.10 | $46.30 | $42.05 | $42.59 | $42.59 | 668,768 |
| 2022-04-13 | $44.84 | $46.54 | $44.50 | $45.15 | $45.15 | 596,835 |
| 2022-04-12 | $45.47 | $48.40 | $43.68 | $44.92 | $44.92 | 674,650 |
| 2022-04-11 | $44.99 | $45.66 | $43.34 | $43.95 | $43.95 | 647,392 |
| 2022-04-08 | $48.30 | $48.80 | $45.20 | $45.95 | $45.95 | 522,887 |
| 2022-04-07 | $48.37 | $49.70 | $46.38 | $48.30 | $48.30 | 414,587 |
| 2022-04-06 | $49.81 | $49.92 | $46.77 | $48.82 | $48.82 | 664,803 |
| 2022-04-05 | $54.75 | $57.31 | $51.12 | $51.26 | $51.26 | 1,244,013 |
| 2022-04-04 | $53.61 | $54.53 | $51.77 | $54.00 | $54.00 | 566,178 |
| 2022-04-01 | $49.50 | $53.00 | $49.27 | $52.91 | $52.91 | 938,295 |
| 2022-03-31 | $49.81 | $50.43 | $48.08 | $49.38 | $49.38 | 766,488 |
| 2022-03-30 | $50.27 | $51.62 | $49.01 | $50.25 | $50.25 | 1,045,645 |
| 2022-03-29 | $48.37 | $52.65 | $48.37 | $51.09 | $51.09 | 982,152 |
| 2022-03-28 | $45.50 | $47.72 | $44.19 | $47.05 | $47.05 | 609,072 |
| 2022-03-25 | $47.80 | $47.81 | $44.45 | $45.41 | $45.41 | 540,423 |
| 2022-03-24 | $47.28 | $47.74 | $43.49 | $47.52 | $47.52 | 571,751 |
| 2022-03-23 | $48.54 | $50.56 | $46.56 | $46.98 | $46.98 | 553,174 |
| 2022-03-22 | $46.83 | $50.26 | $46.53 | $49.26 | $49.26 | 609,534 |
| 2022-03-21 | $49.25 | $50.54 | $46.07 | $47.12 | $47.12 | 752,199 |
| 2022-03-18 | $48.69 | $51.88 | $48.53 | $50.57 | $50.57 | 2,436,486 |
| 2022-03-17 | $45.25 | $49.71 | $44.81 | $49.58 | $49.58 | 882,614 |
| 2022-03-16 | $41.66 | $45.92 | $41.10 | $45.83 | $45.83 | 1,012,039 |
| 2022-03-15 | $38.94 | $41.91 | $38.48 | $40.41 | $40.41 | 843,283 |
| 2022-03-14 | $43.37 | $43.94 | $38.08 | $38.58 | $38.58 | 1,113,047 |
| 2022-03-11 | $50.31 | $50.31 | $43.65 | $43.79 | $43.79 | 671,745 |
| 2022-03-10 | $49.58 | $49.72 | $47.52 | $49.36 | $49.36 | 427,486 |
| 2022-03-09 | $49.19 | $51.79 | $48.61 | $50.83 | $50.83 | 753,141 |
| 2022-03-08 | $47.26 | $50.34 | $45.92 | $47.37 | $47.37 | 893,553 |
| 2022-03-07 | $48.65 | $50.78 | $46.61 | $47.67 | $47.67 | 846,986 |
| 2022-03-04 | $52.04 | $53.54 | $47.21 | $48.15 | $48.15 | 829,280 |
| 2022-03-03 | $55.93 | $56.45 | $51.34 | $52.37 | $52.37 | 520,144 |
| 2022-03-02 | $56.32 | $56.63 | $52.60 | $55.21 | $55.21 | 512,724 |
| 2022-03-01 | $55.64 | $57.66 | $54.73 | $55.50 | $55.50 | 591,024 |
| 2022-02-28 | $54.98 | $58.36 | $54.30 | $55.94 | $55.94 | 854,823 |
| 2022-02-25 | $54.22 | $55.72 | $51.91 | $54.98 | $54.98 | 873,761 |
| 2022-02-24 | $47.08 | $53.69 | $46.00 | $53.59 | $53.59 | 1,088,340 |
| 2022-02-23 | $52.99 | $53.46 | $49.06 | $49.12 | $49.12 | 722,284 |
| 2022-02-22 | $52.66 | $54.37 | $51.24 | $52.13 | $52.13 | 645,593 |
| 2022-02-18 | $54.90 | $55.70 | $52.56 | $53.21 | $53.21 | 724,856 |
| 2022-02-17 | $57.74 | $58.28 | $54.80 | $55.24 | $55.24 | 622,717 |
| 2022-02-16 | $59.20 | $59.85 | $57.11 | $58.44 | $58.44 | 735,819 |
| 2022-02-15 | $56.82 | $59.96 | $55.39 | $59.75 | $59.75 | 1,291,057 |
| 2022-02-14 | $56.39 | $58.25 | $54.19 | $55.26 | $55.26 | 1,671,408 |
| 2022-02-11 | $59.19 | $62.13 | $55.77 | $55.99 | $55.99 | 3,457,454 |
| 2022-02-10 | $60.99 | $65.13 | $59.50 | $61.64 | $61.64 | 1,545,848 |
| 2022-02-09 | $62.24 | $65.00 | $61.77 | $64.61 | $64.61 | 601,319 |
| 2022-02-08 | $59.46 | $62.01 | $57.72 | $61.58 | $61.58 | 845,300 |
| 2022-02-07 | $58.48 | $66.15 | $58.48 | $60.33 | $60.33 | 890,116 |
| 2022-02-04 | $61.05 | $61.48 | $56.13 | $59.50 | $59.50 | 1,191,200 |
| 2022-02-03 | $59.34 | $61.21 | $58.36 | $60.97 | $60.97 | 1,138,247 |
| 2022-02-02 | $62.43 | $63.84 | $58.94 | $61.43 | $61.43 | 665,352 |
| 2022-02-01 | $60.52 | $63.17 | $56.79 | $62.35 | $62.35 | 951,662 |
| 2022-01-31 | $52.55 | $59.77 | $52.55 | $59.42 | $59.42 | 1,159,522 |
| 2022-01-28 | $51.68 | $53.41 | $49.21 | $52.18 | $52.18 | 1,179,925 |
| 2022-01-27 | $53.72 | $56.00 | $51.07 | $51.34 | $51.34 | 846,750 |
| 2022-01-26 | $54.98 | $59.08 | $51.49 | $52.26 | $52.26 | 825,662 |
| 2022-01-25 | $54.73 | $55.61 | $51.72 | $53.22 | $53.22 | 1,238,194 |
| 2022-01-24 | $51.21 | $56.16 | $48.63 | $55.87 | $55.87 | 1,540,433 |
| 2022-01-21 | $53.00 | $55.51 | $52.11 | $52.89 | $52.89 | 1,081,043 |
| 2022-01-20 | $56.68 | $59.05 | $53.51 | $53.88 | $53.88 | 953,885 |
| 2022-01-19 | $58.18 | $60.35 | $54.83 | $55.21 | $55.21 | 908,304 |
| 2022-01-18 | $58.32 | $60.23 | $55.55 | $57.11 | $57.11 | 904,990 |
| 2022-01-14 | $58.31 | $61.79 | $56.94 | $59.82 | $59.82 | 793,944 |
| 2022-01-13 | $63.60 | $63.60 | $58.76 | $59.41 | $59.41 | 1,066,275 |
| 2022-01-12 | $67.99 | $69.25 | $62.73 | $62.97 | $62.97 | 1,136,601 |
| 2022-01-11 | $66.10 | $69.00 | $65.00 | $67.11 | $67.11 | 791,952 |
| 2022-01-10 | $65.62 | $66.89 | $62.31 | $66.48 | $66.48 | 1,058,300 |
| 2022-01-07 | $73.18 | $77.26 | $66.61 | $66.74 | $66.74 | 935,228 |
| 2022-01-06 | $71.70 | $75.90 | $69.01 | $72.64 | $72.64 | 693,151 |
| 2022-01-05 | $76.59 | $79.86 | $71.18 | $71.80 | $71.80 | 761,883 |
| 2022-01-04 | $83.49 | $84.63 | $74.66 | $77.15 | $77.15 | 679,572 |
| 2022-01-03 | $77.60 | $83.36 | $76.41 | $83.27 | $83.27 | 651,893 |
| 2021-12-31 | $78.41 | $80.74 | $76.85 | $77.39 | $77.39 | 479,508 |
| 2021-12-30 | $76.00 | $80.39 | $75.00 | $78.59 | $78.59 | 534,314 |
| 2021-12-29 | $75.62 | $76.71 | $73.91 | $75.47 | $75.47 | 459,712 |
| 2021-12-28 | $80.71 | $82.32 | $75.23 | $76.43 | $76.43 | 688,695 |
| 2021-12-27 | $84.08 | $84.50 | $79.02 | $80.27 | $80.27 | 642,874 |
| 2021-12-23 | $86.51 | $86.51 | $82.80 | $84.50 | $84.50 | 372,835 |
| 2021-12-22 | $85.09 | $88.48 | $83.71 | $85.85 | $85.85 | 418,297 |
| 2021-12-21 | $82.85 | $86.28 | $81.57 | $86.12 | $86.12 | 442,280 |
| 2021-12-20 | $84.22 | $84.22 | $79.58 | $81.74 | $81.74 | 599,233 |
| 2021-12-17 | $76.14 | $86.59 | $73.18 | $85.92 | $85.92 | 1,512,233 |
| 2021-12-16 | $88.99 | $90.42 | $77.50 | $77.58 | $77.58 | 914,390 |
| 2021-12-15 | $84.24 | $89.99 | $82.40 | $89.41 | $89.41 | 1,033,031 |
| 2021-12-14 | $82.73 | $85.54 | $81.41 | $84.16 | $84.16 | 573,065 |
| 2021-12-13 | $82.95 | $86.55 | $81.19 | $85.49 | $85.49 | 705,811 |
| 2021-12-10 | $83.85 | $86.81 | $82.50 | $83.10 | $83.10 | 642,892 |
| 2021-12-09 | $90.62 | $92.22 | $82.69 | $82.90 | $82.90 | 670,187 |
| 2021-12-08 | $88.43 | $91.69 | $82.00 | $90.13 | $90.13 | 589,709 |
| 2021-12-07 | $83.81 | $90.38 | $83.39 | $87.74 | $87.74 | 1,071,834 |
| 2021-12-06 | $81.14 | $81.35 | $76.17 | $79.49 | $79.49 | 988,243 |
| 2021-12-03 | $91.16 | $92.52 | $80.01 | $81.14 | $81.14 | 1,025,832 |
| 2021-12-02 | $87.06 | $93.29 | $86.90 | $91.07 | $91.07 | 538,621 |
| 2021-12-01 | $96.15 | $97.70 | $86.86 | $87.06 | $87.06 | 635,993 |
| 2021-11-30 | $94.24 | $99.74 | $92.38 | $95.50 | $95.50 | 593,246 |
| 2021-11-29 | $97.00 | $98.38 | $92.08 | $94.71 | $94.71 | 521,357 |
| 2021-11-26 | $95.45 | $97.64 | $93.37 | $94.99 | $94.99 | 280,967 |
| 2021-11-24 | $95.29 | $97.31 | $92.04 | $95.80 | $95.80 | 706,281 |
| 2021-11-23 | $97.95 | $102.67 | $95.10 | $96.69 | $96.69 | 1,393,417 |
| 2021-11-22 | $101.13 | $105.37 | $95.30 | $98.17 | $98.17 | 2,204,502 |
| 2021-11-19 | $111.73 | $114.82 | $109.79 | $110.62 | $110.62 | 718,094 |
| 2021-11-18 | $117.23 | $119.66 | $111.66 | $112.15 | $112.15 | 494,142 |
| 2021-11-17 | $115.17 | $118.37 | $112.11 | $115.99 | $115.99 | 494,110 |
| 2021-11-16 | $110.93 | $116.29 | $108.76 | $115.99 | $115.99 | 425,384 |
| 2021-11-15 | $116.87 | $118.51 | $110.58 | $111.07 | $111.07 | 503,170 |
| 2021-11-12 | $118.03 | $118.03 | $113.44 | $116.48 | $116.48 | 468,395 |
| 2021-11-11 | $119.70 | $122.18 | $116.04 | $116.30 | $116.30 | 493,399 |
| 2021-11-10 | $126.99 | $128.95 | $118.58 | $118.85 | $118.85 | 538,129 |
| 2021-11-09 | $132.09 | $135.97 | $127.49 | $127.92 | $127.92 | 308,308 |
| 2021-11-08 | $136.64 | $139.36 | $132.17 | $132.52 | $132.52 | 218,488 |
| 2021-11-05 | $135.00 | $139.99 | $133.36 | $135.88 | $135.88 | 592,574 |
| 2021-11-04 | $134.99 | $138.97 | $132.60 | $135.46 | $135.46 | 491,539 |
| 2021-11-03 | $129.46 | $134.89 | $127.23 | $134.40 | $134.40 | 358,430 |
| 2021-11-02 | $127.23 | $130.25 | $124.67 | $128.97 | $128.97 | 392,900 |
| 2021-11-01 | $119.68 | $127.11 | $119.18 | $126.88 | $126.88 | 384,421 |
| 2021-10-29 | $121.19 | $121.42 | $116.75 | $118.80 | $118.80 | 258,956 |
| 2021-10-28 | $115.27 | $121.97 | $114.80 | $121.66 | $121.66 | 268,024 |
| 2021-10-27 | $117.60 | $118.91 | $113.16 | $114.25 | $114.25 | 270,581 |
| 2021-10-26 | $118.39 | $120.60 | $115.29 | $117.68 | $117.68 | 189,394 |
| 2021-10-25 | $117.90 | $118.98 | $115.29 | $117.76 | $117.76 | 201,764 |
| 2021-10-22 | $119.16 | $120.71 | $116.22 | $117.41 | $117.41 | 264,370 |
| 2021-10-21 | $118.81 | $121.69 | $118.76 | $120.25 | $120.25 | 311,739 |
| 2021-10-20 | $120.00 | $120.00 | $115.81 | $117.72 | $117.72 | 302,530 |
| 2021-10-19 | $113.70 | $120.00 | $113.60 | $119.87 | $119.87 | 463,496 |
| 2021-10-18 | $111.87 | $114.99 | $110.06 | $113.11 | $113.11 | 248,289 |
| 2021-10-15 | $116.71 | $117.79 | $111.94 | $112.80 | $112.80 | 395,073 |
| 2021-10-14 | $112.59 | $115.42 | $110.14 | $114.49 | $114.49 | 613,084 |
| 2021-10-13 | $104.00 | $111.36 | $103.24 | $110.32 | $110.32 | 521,855 |
| 2021-10-12 | $101.76 | $105.72 | $100.91 | $103.86 | $103.86 | 371,719 |
| 2021-10-11 | $97.35 | $103.80 | $96.42 | $101.14 | $101.14 | 443,899 |
| 2021-10-08 | $98.31 | $101.16 | $97.75 | $98.55 | $98.55 | 304,261 |
| 2021-10-07 | $99.23 | $102.00 | $96.76 | $100.41 | $100.41 | 690,064 |
| 2021-10-06 | $98.51 | $99.62 | $94.43 | $96.55 | $96.55 | 344,460 |
| 2021-10-05 | $101.04 | $104.38 | $98.56 | $99.35 | $99.35 | 327,198 |
| 2021-10-04 | $104.27 | $104.58 | $99.92 | $100.66 | $100.66 | 636,132 |
| 2021-10-01 | $105.28 | $106.72 | $102.59 | $105.50 | $105.50 | 370,177 |
| 2021-09-30 | $105.08 | $109.42 | $103.29 | $106.97 | $106.97 | 455,414 |
| 2021-09-29 | $106.17 | $107.31 | $103.50 | $104.33 | $104.33 | 415,529 |
| 2021-09-28 | $107.96 | $108.50 | $103.00 | $104.00 | $104.00 | 371,613 |
| 2021-09-27 | $112.11 | $112.13 | $106.01 | $110.17 | $110.17 | 381,976 |
| 2021-09-24 | $119.03 | $120.80 | $111.78 | $112.11 | $112.11 | 375,955 |
| 2021-09-23 | $122.00 | $122.00 | $117.42 | $121.07 | $121.07 | 273,028 |
| 2021-09-22 | $121.00 | $122.63 | $119.01 | $120.92 | $120.92 | 192,227 |
| 2021-09-21 | $115.89 | $121.25 | $115.15 | $119.98 | $119.98 | 319,717 |
| 2021-09-20 | $116.25 | $117.24 | $111.91 | $114.04 | $114.04 | 430,655 |
| 2021-09-17 | $115.56 | $122.38 | $113.24 | $121.74 | $121.74 | 1,017,076 |
| 2021-09-16 | $112.18 | $114.07 | $107.93 | $113.87 | $113.87 | 383,150 |
| 2021-09-15 | $112.52 | $115.00 | $111.17 | $112.95 | $112.95 | 452,056 |
| 2021-09-14 | $116.55 | $119.60 | $113.54 | $114.08 | $114.08 | 240,801 |
| 2021-09-13 | $121.38 | $122.00 | $113.42 | $115.93 | $115.93 | 276,706 |
| 2021-09-10 | $120.00 | $123.66 | $116.32 | $121.42 | $121.42 | 449,390 |
| 2021-09-09 | $111.29 | $119.96 | $111.01 | $117.91 | $117.91 | 607,060 |
| 2021-09-08 | $113.26 | $113.36 | $109.79 | $111.00 | $111.00 | 262,834 |
| 2021-09-07 | $113.35 | $117.50 | $112.85 | $114.35 | $114.35 | 332,478 |
| 2021-09-03 | $117.81 | $117.99 | $113.82 | $114.71 | $114.71 | 224,042 |
| 2021-09-02 | $117.99 | $118.37 | $115.15 | $117.73 | $117.73 | 229,842 |
| 2021-09-01 | $113.32 | $117.27 | $113.32 | $117.04 | $117.04 | 291,732 |
| 2021-08-31 | $109.50 | $113.92 | $107.00 | $113.21 | $113.21 | 392,939 |
| 2021-08-30 | $112.78 | $112.78 | $105.57 | $109.48 | $109.48 | 397,817 |
| 2021-08-27 | $108.16 | $113.75 | $106.39 | $111.59 | $111.59 | 525,118 |
| 2021-08-26 | $111.50 | $113.21 | $107.66 | $107.75 | $107.75 | 399,626 |
| 2021-08-25 | $114.58 | $115.62 | $111.24 | $112.35 | $112.35 | 393,560 |
| 2021-08-24 | $109.14 | $114.56 | $108.06 | $114.50 | $114.50 | 744,845 |
| 2021-08-23 | $101.65 | $108.59 | $101.59 | $108.09 | $108.09 | 603,554 |
| 2021-08-20 | $97.10 | $101.28 | $96.50 | $100.49 | $100.49 | 297,359 |
| 2021-08-19 | $96.52 | $99.41 | $95.20 | $97.37 | $97.37 | 395,940 |
| 2021-08-18 | $97.11 | $100.12 | $95.00 | $97.90 | $97.90 | 433,189 |
| 2021-08-17 | $93.50 | $97.82 | $90.53 | $97.34 | $97.34 | 727,217 |
| 2021-08-16 | $99.52 | $99.59 | $94.42 | $95.64 | $95.64 | 484,491 |
| 2021-08-13 | $106.40 | $109.29 | $100.41 | $100.51 | $100.51 | 290,111 |
| 2021-08-12 | $103.70 | $108.13 | $101.97 | $106.94 | $106.94 | 397,403 |
| 2021-08-11 | $103.24 | $105.32 | $100.97 | $104.56 | $104.56 | 604,214 |
| 2021-08-10 | $113.53 | $113.53 | $102.54 | $102.80 | $102.80 | 698,192 |
| 2021-08-09 | $111.02 | $113.85 | $109.30 | $112.84 | $112.84 | 298,765 |
| 2021-08-06 | $123.67 | $124.86 | $110.33 | $110.77 | $110.77 | 812,892 |
| 2021-08-05 | $123.13 | $126.06 | $119.50 | $124.12 | $124.12 | 592,545 |
| 2021-08-04 | $118.67 | $122.94 | $117.33 | $120.30 | $120.30 | 567,802 |
| 2021-08-03 | $117.27 | $119.39 | $114.32 | $119.02 | $119.02 | 256,097 |
| 2021-08-02 | $123.76 | $124.11 | $116.78 | $117.59 | $117.59 | 343,039 |
| 2021-07-30 | $118.58 | $123.50 | $117.68 | $123.05 | $123.05 | 430,098 |
| 2021-07-29 | $116.04 | $120.40 | $113.47 | $119.08 | $119.08 | 357,758 |
| 2021-07-28 | $111.50 | $118.04 | $111.50 | $116.06 | $116.06 | 656,933 |
| 2021-07-27 | $115.73 | $116.05 | $106.69 | $111.47 | $111.47 | 526,161 |
| 2021-07-26 | $116.26 | $117.93 | $114.00 | $115.00 | $115.00 | 473,137 |
| 2021-07-23 | $121.40 | $121.63 | $116.50 | $117.34 | $117.34 | 296,614 |
| 2021-07-22 | $124.48 | $125.26 | $120.80 | $121.48 | $121.48 | 255,142 |
| 2021-07-21 | $119.75 | $124.01 | $116.01 | $123.03 | $123.03 | 339,092 |
| 2021-07-20 | $116.76 | $121.73 | $114.40 | $121.31 | $121.31 | 420,832 |
| 2021-07-19 | $109.62 | $116.89 | $108.69 | $115.21 | $115.21 | 368,979 |
| 2021-07-16 | $114.00 | $114.68 | $108.75 | $112.11 | $112.11 | 317,979 |
| 2021-07-15 | $111.64 | $115.61 | $107.89 | $112.93 | $112.93 | 424,950 |
| 2021-07-14 | $121.36 | $121.36 | $111.11 | $111.96 | $111.96 | 337,949 |
| 2021-07-13 | $124.26 | $124.75 | $119.50 | $120.28 | $120.28 | 328,725 |
| 2021-07-12 | $129.59 | $131.40 | $123.59 | $124.60 | $124.60 | 313,186 |
| 2021-07-09 | $126.78 | $132.60 | $123.46 | $128.31 | $128.31 | 302,823 |
| 2021-07-08 | $121.29 | $127.52 | $119.11 | $126.46 | $126.46 | 312,374 |
| 2021-07-07 | $127.58 | $130.21 | $123.72 | $126.58 | $126.58 | 365,689 |
| 2021-07-06 | $131.56 | $132.89 | $126.43 | $127.65 | $127.65 | 566,001 |
| 2021-07-02 | $131.70 | $133.30 | $130.00 | $131.37 | $131.37 | 397,784 |
| 2021-07-01 | $133.05 | $135.25 | $129.59 | $131.48 | $131.48 | 393,798 |
| 2021-06-30 | $133.57 | $136.87 | $130.87 | $133.25 | $133.25 | 570,126 |
| 2021-06-29 | $128.63 | $136.65 | $126.10 | $134.64 | $134.64 | 590,307 |
| 2021-06-28 | $125.13 | $131.85 | $124.94 | $126.34 | $126.34 | 594,071 |
| 2021-06-25 | $123.17 | $123.99 | $118.96 | $122.56 | $122.56 | 706,237 |
| 2021-06-24 | $121.78 | $126.03 | $120.62 | $122.54 | $122.54 | 481,207 |
| 2021-06-23 | $118.34 | $122.00 | $118.34 | $120.14 | $120.14 | 498,428 |
| 2021-06-22 | $117.32 | $119.01 | $112.55 | $118.79 | $118.79 | 598,628 |
| 2021-06-21 | $112.48 | $118.00 | $107.64 | $116.74 | $116.74 | 580,301 |
| 2021-06-18 | $112.85 | $114.39 | $108.98 | $111.25 | $111.25 | 785,211 |
| 2021-06-17 | $106.26 | $117.35 | $106.26 | $113.45 | $113.45 | 609,024 |
| 2021-06-16 | $108.39 | $109.80 | $102.08 | $106.96 | $106.96 | 443,478 |
| 2021-06-15 | $112.71 | $112.71 | $106.08 | $108.67 | $108.67 | 486,469 |
| 2021-06-14 | $116.56 | $117.20 | $111.24 | $112.77 | $112.77 | 613,919 |
| 2021-06-11 | $112.36 | $115.66 | $110.54 | $114.63 | $114.63 | 502,728 |
| 2021-06-10 | $105.74 | $112.45 | $104.29 | $111.67 | $111.67 | 731,411 |
| 2021-06-09 | $106.44 | $110.08 | $104.43 | $106.77 | $106.77 | 551,081 |
| 2021-06-08 | $103.38 | $105.81 | $101.56 | $105.00 | $105.00 | 519,268 |
| 2021-06-07 | $96.17 | $102.75 | $95.01 | $101.77 | $101.77 | 552,291 |
| 2021-06-04 | $97.15 | $99.66 | $95.88 | $96.34 | $96.34 | 336,866 |
| 2021-06-03 | $100.96 | $103.90 | $95.67 | $96.12 | $96.12 | 513,301 |
| 2021-06-02 | $104.64 | $107.38 | $101.33 | $102.42 | $102.42 | 479,012 |
| 2021-06-01 | $109.00 | $109.42 | $103.30 | $105.88 | $105.88 | 450,151 |
| 2021-05-28 | $109.73 | $113.39 | $106.15 | $107.31 | $107.31 | 483,144 |
| 2021-05-27 | $103.87 | $108.08 | $100.32 | $108.01 | $108.01 | 779,144 |
| 2021-05-26 | $101.38 | $105.88 | $100.50 | $104.76 | $104.76 | 543,971 |
| 2021-05-25 | $99.45 | $102.64 | $98.88 | $99.97 | $99.97 | 448,122 |
| 2021-05-24 | $96.86 | $101.84 | $95.00 | $99.32 | $99.32 | 564,132 |
| 2021-05-21 | $98.64 | $98.97 | $93.63 | $95.41 | $95.41 | 506,615 |
| 2021-05-20 | $94.98 | $99.25 | $93.10 | $97.75 | $97.75 | 675,098 |
| 2021-05-19 | $88.39 | $94.41 | $88.00 | $93.07 | $93.07 | 744,403 |
| 2021-05-18 | $95.30 | $99.87 | $91.24 | $95.07 | $95.07 | 703,795 |
| 2021-05-17 | $91.37 | $94.12 | $88.52 | $93.71 | $93.71 | 687,196 |
| 2021-05-14 | $89.90 | $96.19 | $88.50 | $92.68 | $92.68 | 772,587 |
| 2021-05-13 | $92.24 | $97.23 | $84.23 | $88.13 | $88.13 | 1,120,708 |
| 2021-05-12 | $95.21 | $98.86 | $90.19 | $91.08 | $91.08 | 750,080 |
| 2021-05-11 | $87.01 | $102.82 | $87.01 | $99.65 | $99.65 | 801,650 |
| 2021-05-10 | $113.65 | $114.46 | $96.08 | $96.33 | $96.33 | 1,276,647 |
| 2021-05-07 | $117.94 | $120.87 | $112.14 | $116.74 | $116.74 | 1,620,794 |
| 2021-05-06 | $106.79 | $108.88 | $101.65 | $104.30 | $104.30 | 1,793,804 |
| 2021-05-05 | $115.00 | $116.29 | $108.33 | $109.96 | $109.96 | 497,455 |
| 2021-05-04 | $118.01 | $118.26 | $110.70 | $113.70 | $113.70 | 902,527 |
| 2021-05-03 | $135.66 | $136.01 | $120.41 | $120.66 | $120.66 | 788,908 |
| 2021-04-30 | $132.67 | $137.44 | $131.70 | $134.19 | $134.19 | 818,385 |
| 2021-04-29 | $144.14 | $144.14 | $134.36 | $136.58 | $136.58 | 476,203 |
| 2021-04-28 | $136.24 | $142.40 | $133.33 | $141.67 | $141.67 | 344,226 |
| 2021-04-27 | $138.24 | $142.16 | $136.27 | $139.57 | $139.57 | 668,962 |
| 2021-04-26 | $135.11 | $142.23 | $131.81 | $140.52 | $140.52 | 513,000 |
| 2021-04-23 | $136.00 | $137.78 | $132.79 | $133.12 | $133.12 | 598,992 |
| 2021-04-22 | $133.47 | $141.08 | $132.37 | $134.57 | $134.57 | 467,968 |
| 2021-04-21 | $124.42 | $134.06 | $122.64 | $133.84 | $133.84 | 344,048 |
| 2021-04-20 | $125.23 | $129.05 | $121.49 | $126.43 | $126.43 | 407,235 |
| 2021-04-19 | $130.23 | $135.35 | $125.00 | $127.66 | $127.66 | 609,506 |
| 2021-04-16 | $143.24 | $143.24 | $133.54 | $135.24 | $135.24 | 411,153 |
| 2021-04-15 | $145.28 | $149.15 | $140.24 | $142.06 | $142.06 | 404,422 |
| 2021-04-14 | $141.07 | $150.25 | $140.56 | $142.03 | $142.03 | 1,188,138 |
| 2021-04-13 | $132.00 | $143.04 | $131.97 | $140.81 | $140.81 | 677,739 |
| 2021-04-12 | $132.47 | $132.74 | $124.79 | $129.01 | $129.01 | 648,581 |
| 2021-04-09 | $131.70 | $134.00 | $128.75 | $132.23 | $132.23 | 858,224 |
| 2021-04-08 | $128.33 | $133.48 | $128.33 | $132.32 | $132.32 | 658,215 |
| 2021-04-07 | $128.10 | $130.29 | $123.79 | $127.64 | $127.64 | 1,070,289 |
| 2021-04-06 | $125.35 | $132.44 | $123.52 | $128.65 | $128.65 | 783,837 |
| 2021-04-05 | $126.72 | $129.75 | $124.29 | $127.33 | $127.33 | 694,159 |
| 2021-04-01 | $127.84 | $134.65 | $121.89 | $122.20 | $122.20 | 837,224 |
| 2021-03-31 | $112.28 | $126.50 | $111.66 | $123.86 | $123.86 | 1,747,719 |
| 2021-03-30 | $106.30 | $114.15 | $102.86 | $109.71 | $109.71 | 1,728,315 |
| 2021-03-29 | $114.39 | $115.65 | $107.09 | $107.32 | $107.32 | 1,060,013 |
| 2021-03-26 | $118.07 | $118.99 | $107.94 | $115.59 | $115.59 | 637,965 |
| 2021-03-25 | $112.79 | $117.86 | $107.15 | $116.73 | $116.73 | 1,445,277 |
| 2021-03-24 | $132.50 | $133.71 | $116.19 | $116.87 | $116.87 | 969,016 |
| 2021-03-23 | $133.72 | $135.10 | $129.00 | $131.18 | $131.18 | 775,835 |
| 2021-03-22 | $130.04 | $138.70 | $126.55 | $135.46 | $135.46 | 846,749 |
| 2021-03-19 | $126.56 | $135.25 | $124.71 | $130.29 | $130.29 | 2,986,375 |
| 2021-03-18 | $137.77 | $141.27 | $124.00 | $124.31 | $124.31 | 1,316,937 |
| 2021-03-17 | $132.52 | $149.34 | $131.11 | $144.73 | $144.73 | 1,073,217 |
| 2021-03-16 | $145.36 | $149.96 | $133.27 | $139.33 | $139.33 | 795,361 |
| 2021-03-15 | $141.00 | $146.70 | $138.91 | $144.47 | $144.47 | 675,549 |
| 2021-03-12 | $136.79 | $143.32 | $135.06 | $141.40 | $141.40 | 1,311,249 |
| 2021-03-11 | $134.60 | $145.52 | $134.25 | $145.34 | $145.34 | 1,125,495 |
| 2021-03-10 | $131.07 | $139.00 | $124.90 | $126.44 | $126.44 | 1,087,215 |
| 2021-03-09 | $113.58 | $128.77 | $113.05 | $125.03 | $125.03 | 1,517,827 |
| 2021-03-08 | $116.16 | $120.31 | $103.53 | $105.48 | $105.48 | 1,230,460 |
| 2021-03-05 | $118.11 | $120.75 | $105.25 | $117.55 | $117.55 | 2,045,882 |
| 2021-03-04 | $125.38 | $131.91 | $113.76 | $116.62 | $116.62 | 1,540,980 |
| 2021-03-03 | $141.52 | $141.52 | $128.21 | $130.00 | $130.00 | 980,153 |
| 2021-03-02 | $145.01 | $149.48 | $141.53 | $141.70 | $141.70 | 635,398 |
| 2021-03-01 | $140.78 | $151.79 | $140.78 | $144.95 | $144.95 | 909,454 |
| 2021-02-26 | $134.71 | $140.95 | $125.99 | $137.64 | $137.64 | 883,239 |
| 2021-02-25 | $139.03 | $141.44 | $129.47 | $134.44 | $134.44 | 1,240,763 |
| 2021-02-24 | $134.31 | $144.81 | $131.99 | $142.20 | $142.20 | 809,254 |
| 2021-02-23 | $127.64 | $136.79 | $111.85 | $135.29 | $135.29 | 1,832,343 |
| 2021-02-22 | $146.98 | $151.18 | $136.77 | $137.21 | $137.21 | 948,519 |
| 2021-02-19 | $150.58 | $153.47 | $146.79 | $150.81 | $150.81 | 1,065,837 |
| 2021-02-18 | $148.63 | $152.96 | $143.26 | $149.04 | $149.04 | 1,036,555 |
| 2021-02-17 | $155.00 | $156.00 | $145.72 | $154.95 | $154.95 | 981,194 |
| 2021-02-16 | $173.57 | $173.57 | $156.08 | $156.25 | $156.25 | 870,636 |
| 2021-02-12 | $167.14 | $171.50 | $160.37 | $167.90 | $167.90 | 585,705 |
| 2021-02-11 | $168.00 | $169.41 | $158.02 | $165.41 | $165.41 | 886,113 |
| 2021-02-10 | $178.94 | $182.86 | $165.03 | $166.80 | $166.80 | 745,072 |
| 2021-02-09 | $175.85 | $181.71 | $171.61 | $179.46 | $179.46 | 825,364 |
| 2021-02-08 | $171.01 | $176.24 | $163.57 | $175.38 | $175.38 | 1,423,983 |
| 2021-02-05 | $160.45 | $171.08 | $155.00 | $158.02 | $158.02 | 2,862,492 |
| 2021-02-04 | $191.52 | $199.32 | $188.68 | $197.65 | $197.65 | 467,213 |
| 2021-02-03 | $196.75 | $202.18 | $187.24 | $189.96 | $189.96 | 678,089 |
| 2021-02-02 | $183.59 | $201.37 | $183.59 | $197.56 | $197.56 | 749,261 |
| 2021-02-01 | $166.74 | $180.60 | $166.74 | $180.27 | $180.27 | 890,844 |
| 2021-01-29 | $170.11 | $172.17 | $158.89 | $164.54 | $164.54 | 549,145 |
| 2021-01-28 | $161.02 | $175.98 | $161.02 | $169.73 | $169.73 | 633,607 |
| 2021-01-27 | $160.22 | $163.83 | $145.70 | $160.01 | $160.01 | 1,442,921 |
| 2021-01-26 | $184.25 | $185.69 | $161.00 | $162.82 | $162.82 | 894,371 |
| 2021-01-25 | $193.00 | $200.70 | $183.09 | $186.04 | $186.04 | 627,863 |
| 2021-01-22 | $192.09 | $193.40 | $186.00 | $190.64 | $190.64 | 753,160 |
| 2021-01-21 | $212.13 | $214.07 | $191.79 | $194.53 | $194.53 | 854,824 |
| 2021-01-20 | $210.15 | $211.95 | $198.09 | $207.97 | $207.97 | 807,175 |
| 2021-01-19 | $185.51 | $207.12 | $185.00 | $205.49 | $205.49 | 1,056,850 |
| 2021-01-15 | $188.15 | $196.48 | $178.18 | $181.35 | $181.35 | 897,964 |
| 2021-01-14 | $169.00 | $189.68 | $168.97 | $189.43 | $189.43 | 969,213 |
| 2021-01-13 | $164.50 | $172.94 | $159.55 | $168.41 | $168.41 | 492,899 |
| 2021-01-12 | $170.40 | $173.48 | $159.31 | $162.84 | $162.84 | 625,029 |
| 2021-01-11 | $162.48 | $175.60 | $156.49 | $170.31 | $170.31 | 1,086,515 |
| 2021-01-08 | $159.41 | $174.48 | $159.41 | $166.51 | $166.51 | 884,221 |
| 2021-01-07 | $151.01 | $157.68 | $148.40 | $156.97 | $156.97 | 819,543 |
| 2021-01-06 | $139.61 | $145.60 | $137.70 | $143.42 | $143.42 | 448,324 |
| 2021-01-05 | $132.93 | $138.72 | $131.67 | $138.50 | $138.50 | 545,501 |
| 2021-01-04 | $138.61 | $141.92 | $129.34 | $132.93 | $132.93 | 701,178 |
| 2020-12-31 | $152.13 | $155.09 | $139.00 | $141.29 | $141.29 | 561,832 |
| 2020-12-30 | $141.12 | $147.88 | $140.00 | $147.15 | $147.15 | 489,251 |
| 2020-12-29 | $157.73 | $160.82 | $133.50 | $138.56 | $138.56 | 1,121,400 |
| 2020-12-28 | $167.10 | $169.67 | $156.97 | $159.73 | $159.73 | 655,317 |
| 2020-12-24 | $167.79 | $169.31 | $159.22 | $164.04 | $164.04 | 254,599 |
| 2020-12-23 | $168.65 | $170.86 | $159.17 | $166.76 | $166.76 | 684,883 |
| 2020-12-22 | $154.00 | $168.49 | $154.00 | $167.89 | $167.89 | 982,829 |
| 2020-12-21 | $145.90 | $154.02 | $144.80 | $152.00 | $152.00 | 1,084,110 |
| 2020-12-18 | $146.94 | $147.47 | $143.23 | $147.34 | $147.34 | 1,490,859 |
| 2020-12-17 | $141.28 | $146.18 | $141.22 | $144.60 | $144.60 | 618,614 |
| 2020-12-16 | $139.00 | $141.99 | $133.84 | $141.49 | $141.49 | 544,262 |
| 2020-12-15 | $139.73 | $141.06 | $125.75 | $139.20 | $139.20 | 1,152,594 |
| 2020-12-14 | $144.81 | $148.99 | $139.12 | $140.26 | $140.26 | 652,769 |
| 2020-12-11 | $151.13 | $151.50 | $136.70 | $141.65 | $141.65 | 714,839 |
| 2020-12-10 | $138.62 | $152.67 | $138.28 | $152.20 | $152.20 | 783,019 |
| 2020-12-09 | $144.63 | $145.94 | $137.60 | $140.70 | $140.70 | 885,731 |
| 2020-12-08 | $133.09 | $148.05 | $132.06 | $142.02 | $142.02 | 1,361,875 |
| 2020-12-07 | $130.68 | $135.25 | $129.26 | $131.45 | $131.45 | 843,777 |
| 2020-12-04 | $123.66 | $132.97 | $123.41 | $128.58 | $128.58 | 1,140,529 |
| 2020-12-03 | $112.98 | $123.99 | $112.49 | $122.34 | $122.34 | 1,403,873 |
| 2020-12-02 | $114.70 | $117.44 | $108.52 | $115.07 | $115.07 | 652,021 |
| 2020-12-01 | $112.44 | $120.48 | $111.34 | $118.10 | $118.10 | 480,916 |
| 2020-11-30 | $116.62 | $116.62 | $104.80 | $111.74 | $111.74 | 628,598 |
| 2020-11-27 | $99.90 | $114.81 | $99.90 | $114.67 | $114.67 | 346,893 |
| 2020-11-25 | $104.25 | $107.79 | $98.39 | $99.64 | $99.64 | 600,678 |
| 2020-11-24 | $120.75 | $120.75 | $103.80 | $104.17 | $104.17 | 594,592 |
| 2020-11-23 | $110.00 | $121.40 | $109.00 | $117.19 | $117.19 | 1,088,500 |
| 2020-11-20 | $114.36 | $117.70 | $110.62 | $115.56 | $115.56 | 477,191 |
| 2020-11-19 | $111.71 | $115.90 | $110.17 | $114.50 | $114.50 | 470,933 |
| 2020-11-18 | $109.44 | $113.47 | $108.59 | $110.90 | $110.90 | 541,216 |
| 2020-11-17 | $103.62 | $108.72 | $102.02 | $108.50 | $108.50 | 277,451 |
| 2020-11-16 | $106.04 | $108.37 | $102.64 | $104.05 | $104.05 | 380,257 |
| 2020-11-13 | $107.20 | $111.35 | $106.48 | $107.36 | $107.36 | 363,387 |
| 2020-11-12 | $102.90 | $107.99 | $102.28 | $106.00 | $106.00 | 628,840 |
| 2020-11-11 | $97.85 | $103.50 | $97.27 | $102.16 | $102.16 | 455,122 |
| 2020-11-10 | $97.20 | $97.24 | $92.43 | $96.23 | $96.23 | 541,782 |
| 2020-11-09 | $99.91 | $100.91 | $87.09 | $95.73 | $95.73 | 819,183 |
| 2020-11-06 | $96.43 | $100.11 | $93.12 | $99.61 | $99.61 | 293,110 |
| 2020-11-05 | $92.99 | $98.80 | $92.05 | $96.60 | $96.60 | 739,791 |
| 2020-11-04 | $87.41 | $90.64 | $87.05 | $89.93 | $89.93 | 571,013 |
| 2020-11-03 | $80.39 | $87.25 | $80.33 | $86.30 | $86.30 | 447,476 |
| 2020-11-02 | $76.43 | $80.18 | $76.00 | $79.37 | $79.37 | 321,786 |
| 2020-10-30 | $79.00 | $79.47 | $74.25 | $76.64 | $76.64 | 371,009 |
| 2020-10-29 | $79.01 | $80.16 | $76.34 | $79.36 | $79.36 | 469,141 |
| 2020-10-28 | $82.21 | $83.64 | $78.08 | $79.55 | $79.55 | 374,478 |
| 2020-10-27 | $83.91 | $85.29 | $82.31 | $83.58 | $83.58 | 368,808 |
| 2020-10-26 | $84.30 | $88.98 | $81.64 | $82.58 | $82.58 | 461,459 |
| 2020-10-23 | $87.24 | $91.33 | $85.09 | $85.97 | $85.97 | 581,664 |
| 2020-10-22 | $87.89 | $87.89 | $83.20 | $87.06 | $87.06 | 775,050 |
| 2020-10-21 | $88.45 | $90.34 | $85.70 | $86.23 | $86.23 | 553,010 |
| 2020-10-20 | $92.88 | $94.50 | $88.57 | $88.76 | $88.76 | 627,445 |
| 2020-10-19 | $97.23 | $99.80 | $92.50 | $93.00 | $93.00 | 694,467 |
| 2020-10-16 | $100.00 | $100.30 | $94.89 | $94.92 | $94.92 | 716,151 |
| 2020-10-15 | $89.29 | $100.00 | $87.45 | $99.89 | $99.89 | 689,543 |
| 2020-10-14 | $93.00 | $94.41 | $90.00 | $90.20 | $90.20 | 401,013 |
| 2020-10-13 | $92.04 | $93.54 | $90.13 | $92.81 | $92.81 | 616,145 |
| 2020-10-12 | $92.16 | $92.93 | $86.82 | $90.33 | $90.33 | 592,658 |
| 2020-10-09 | $86.63 | $92.00 | $86.30 | $89.64 | $89.64 | 437,443 |
| 2020-10-08 | $89.58 | $89.58 | $85.92 | $86.97 | $86.97 | 915,640 |
| 2020-10-07 | $86.27 | $90.98 | $86.11 | $87.46 | $87.46 | 685,064 |
| 2020-10-06 | $82.80 | $87.42 | $81.04 | $85.11 | $85.11 | 881,696 |
| 2020-10-05 | $78.25 | $82.48 | $78.14 | $82.34 | $82.34 | 546,705 |
| 2020-10-02 | $76.41 | $78.02 | $74.25 | $77.31 | $77.31 | 369,184 |
| 2020-10-01 | $76.61 | $78.74 | $74.66 | $77.87 | $77.87 | 413,519 |
| 2020-09-30 | $78.21 | $78.96 | $72.80 | $75.97 | $75.97 | 805,278 |
| 2020-09-29 | $75.59 | $79.72 | $75.01 | $78.79 | $78.79 | 781,894 |
| 2020-09-28 | $73.25 | $75.24 | $70.95 | $75.02 | $75.02 | 471,605 |
| 2020-09-25 | $67.43 | $72.75 | $66.12 | $72.64 | $72.64 | 490,422 |
| 2020-09-24 | $63.84 | $66.59 | $62.37 | $66.49 | $66.49 | 436,551 |
| 2020-09-23 | $66.72 | $70.92 | $64.59 | $64.71 | $64.71 | 700,235 |
| 2020-09-22 | $67.07 | $67.84 | $64.26 | $66.72 | $66.72 | 721,715 |
| 2020-09-21 | $66.47 | $67.66 | $64.60 | $66.99 | $66.99 | 662,907 |
| 2020-09-18 | $65.21 | $68.18 | $63.65 | $67.81 | $67.81 | 1,505,676 |
| 2020-09-17 | $60.75 | $64.86 | $59.26 | $64.77 | $64.77 | 857,041 |
| 2020-09-16 | $61.87 | $64.32 | $61.87 | $62.97 | $62.97 | 598,530 |
| 2020-09-15 | $65.70 | $66.04 | $60.33 | $61.72 | $61.72 | 516,269 |
| 2020-09-14 | $63.86 | $65.82 | $63.84 | $64.88 | $64.88 | 462,258 |
| 2020-09-11 | $64.09 | $65.44 | $61.14 | $62.51 | $62.51 | 339,931 |
| 2020-09-10 | $66.19 | $68.44 | $61.70 | $63.04 | $63.04 | 448,933 |
| 2020-09-09 | $63.82 | $67.43 | $63.82 | $65.97 | $65.97 | 490,485 |
| 2020-09-08 | $59.30 | $65.62 | $59.30 | $62.77 | $62.77 | 657,827 |
| 2020-09-04 | $67.14 | $67.34 | $60.28 | $63.27 | $63.27 | 825,365 |
| 2020-09-03 | $69.42 | $69.43 | $66.10 | $67.34 | $67.34 | 685,819 |
| 2020-09-02 | $71.61 | $71.99 | $67.48 | $70.50 | $70.50 | 682,255 |
| 2020-09-01 | $69.94 | $71.97 | $68.23 | $71.72 | $71.72 | 404,145 |
| 2020-08-31 | $70.00 | $70.60 | $69.34 | $69.93 | $69.93 | 397,301 |
| 2020-08-28 | $66.65 | $68.96 | $66.01 | $68.95 | $68.95 | 272,055 |
| 2020-08-27 | $68.55 | $68.62 | $65.97 | $67.89 | $67.89 | 277,583 |
| 2020-08-26 | $68.00 | $69.34 | $67.65 | $67.93 | $67.93 | 233,263 |
| 2020-08-25 | $67.38 | $68.19 | $65.38 | $67.91 | $67.91 | 238,587 |
| 2020-08-24 | $68.00 | $68.10 | $64.71 | $66.29 | $66.29 | 312,530 |
| 2020-08-21 | $67.19 | $68.41 | $66.61 | $67.92 | $67.92 | 616,643 |
| 2020-08-20 | $65.00 | $67.54 | $64.60 | $67.28 | $67.28 | 358,311 |
| 2020-08-19 | $70.31 | $70.42 | $64.29 | $65.15 | $65.15 | 758,596 |
| 2020-08-18 | $69.90 | $70.64 | $67.03 | $69.63 | $69.63 | 811,950 |
| 2020-08-17 | $66.98 | $70.84 | $65.55 | $70.56 | $70.56 | 464,760 |
| 2020-08-14 | $66.00 | $67.00 | $64.50 | $66.30 | $66.30 | 348,953 |
| 2020-08-13 | $64.03 | $65.87 | $61.50 | $65.11 | $65.11 | 701,687 |
| 2020-08-12 | $54.55 | $64.62 | $53.81 | $62.07 | $62.07 | 1,444,894 |
| 2020-08-11 | $58.15 | $58.73 | $54.89 | $55.60 | $55.60 | 586,374 |
| 2020-08-10 | $61.63 | $63.61 | $59.71 | $59.77 | $59.77 | 423,786 |
| 2020-08-07 | $66.38 | $71.71 | $60.50 | $61.66 | $61.66 | 798,820 |
| 2020-08-06 | $67.68 | $68.10 | $64.72 | $65.70 | $65.70 | 741,601 |
| 2020-08-05 | $63.89 | $67.01 | $63.11 | $66.45 | $66.45 | 431,980 |
| 2020-08-04 | $60.00 | $62.79 | $58.58 | $62.29 | $62.29 | 452,666 |
| 2020-08-03 | $56.67 | $60.08 | $56.57 | $58.98 | $58.98 | 541,577 |
| 2020-07-31 | $58.45 | $58.87 | $54.38 | $56.04 | $56.04 | 377,190 |
| 2020-07-30 | $57.80 | $58.96 | $56.77 | $57.85 | $57.85 | 279,140 |
| 2020-07-29 | $59.21 | $60.04 | $57.19 | $57.59 | $57.59 | 305,819 |
| 2020-07-28 | $59.45 | $59.96 | $57.31 | $58.47 | $58.47 | 537,688 |
| 2020-07-27 | $55.34 | $59.33 | $54.92 | $58.63 | $58.63 | 507,725 |
| 2020-07-24 | $55.80 | $56.00 | $52.85 | $54.64 | $54.64 | 347,542 |
| 2020-07-23 | $60.08 | $60.96 | $56.72 | $56.96 | $56.96 | 330,119 |
| 2020-07-22 | $58.81 | $60.38 | $57.41 | $59.12 | $59.12 | 263,585 |
| 2020-07-21 | $57.00 | $60.96 | $56.63 | $58.74 | $58.74 | 563,573 |
| 2020-07-20 | $54.82 | $56.59 | $54.42 | $56.34 | $56.34 | 410,189 |
| 2020-07-17 | $52.67 | $55.42 | $52.09 | $54.50 | $54.50 | 452,900 |
| 2020-07-16 | $55.31 | $55.59 | $51.83 | $52.63 | $52.63 | 610,700 |
| 2020-07-15 | $55.10 | $57.78 | $53.68 | $55.65 | $55.65 | 582,300 |
| 2020-07-14 | $51.84 | $53.56 | $49.83 | $53.37 | $53.37 | 547,700 |
| 2020-07-13 | $55.00 | $57.24 | $50.61 | $51.59 | $51.59 | 646,500 |
| 2020-07-10 | $56.00 | $57.13 | $54.36 | $54.71 | $54.71 | 375,200 |
| 2020-07-09 | $54.59 | $57.33 | $54.41 | $56.23 | $56.23 | 465,500 |
| 2020-07-08 | $49.55 | $55.36 | $49.19 | $54.58 | $54.58 | 698,200 |
| 2020-07-07 | $46.66 | $49.06 | $46.26 | $48.81 | $48.81 | 536,500 |
| 2020-07-06 | $46.70 | $46.83 | $45.50 | $46.69 | $46.69 | 347,100 |
| 2020-07-02 | $46.04 | $46.87 | $45.02 | $46.16 | $46.16 | 355,000 |
| 2020-07-01 | $45.50 | $46.28 | $43.61 | $45.46 | $45.46 | 381,400 |
| 2020-06-30 | $42.08 | $45.64 | $42.08 | $45.30 | $45.30 | 669,800 |
| 2020-06-29 | $41.08 | $42.78 | $40.17 | $42.01 | $42.01 | 404,400 |
| 2020-06-26 | $42.58 | $42.85 | $40.40 | $40.74 | $40.74 | 1,019,698 |
| 2020-06-25 | $40.89 | $42.94 | $40.01 | $42.57 | $42.57 | 404,107 |
| 2020-06-24 | $44.00 | $45.00 | $41.20 | $41.33 | $41.33 | 471,872 |
| 2020-06-23 | $42.00 | $44.62 | $41.66 | $43.81 | $43.81 | 610,079 |
| 2020-06-22 | $39.38 | $41.95 | $38.37 | $41.93 | $41.93 | 569,699 |
| 2020-06-19 | $40.36 | $41.36 | $38.79 | $39.21 | $39.21 | 1,469,467 |
| 2020-06-18 | $39.07 | $41.92 | $39.07 | $40.55 | $40.55 | 483,828 |
| 2020-06-17 | $38.87 | $39.42 | $37.99 | $39.11 | $39.11 | 357,207 |
| 2020-06-16 | $39.32 | $39.42 | $38.10 | $38.54 | $38.54 | 386,074 |
| 2020-06-15 | $36.46 | $39.48 | $36.36 | $38.98 | $38.98 | 427,658 |
| 2020-06-12 | $36.77 | $37.39 | $35.80 | $36.86 | $36.86 | 393,899 |
| 2020-06-11 | $37.49 | $38.70 | $35.50 | $36.01 | $36.01 | 515,210 |
| 2020-06-10 | $39.37 | $40.87 | $38.24 | $38.96 | $38.96 | 363,335 |
| 2020-06-09 | $37.71 | $39.81 | $37.38 | $39.06 | $39.06 | 567,198 |
| 2020-06-08 | $37.61 | $38.42 | $37.11 | $37.55 | $37.55 | 405,456 |
| 2020-06-05 | $37.25 | $39.32 | $36.68 | $37.48 | $37.48 | 927,435 |
| 2020-06-04 | $36.72 | $38.24 | $36.55 | $36.86 | $36.86 | 2,945,600 |
| 2020-06-03 | $38.73 | $39.57 | $36.65 | $37.07 | $37.07 | 704,439 |
| 2020-06-02 | $39.76 | $40.47 | $38.60 | $38.93 | $38.93 | 455,450 |
| 2020-06-01 | $38.12 | $40.15 | $37.22 | $40.00 | $40.00 | 653,340 |
| 2020-05-29 | $36.00 | $38.03 | $35.25 | $37.95 | $37.95 | 511,703 |
| 2020-05-28 | $37.57 | $38.42 | $35.52 | $35.82 | $35.82 | 429,249 |
| 2020-05-27 | $37.25 | $39.00 | $34.16 | $37.91 | $37.91 | 726,255 |
| 2020-05-26 | $39.91 | $40.44 | $37.29 | $37.42 | $37.42 | 394,470 |
| 2020-05-22 | $39.37 | $39.78 | $38.30 | $39.45 | $39.45 | 222,051 |
| 2020-05-21 | $39.71 | $40.15 | $37.36 | $39.39 | $39.39 | 350,862 |
| 2020-05-20 | $41.07 | $41.07 | $38.91 | $39.76 | $39.76 | 298,687 |
| 2020-05-19 | $41.05 | $42.17 | $40.13 | $40.20 | $40.20 | 385,480 |
| 2020-05-18 | $40.90 | $42.00 | $39.50 | $41.46 | $41.46 | 559,684 |
| 2020-05-15 | $38.27 | $40.26 | $37.58 | $40.04 | $40.04 | 560,325 |
| 2020-05-14 | $37.63 | $38.97 | $36.56 | $38.40 | $38.40 | 270,453 |
| 2020-05-13 | $38.84 | $40.02 | $35.65 | $38.12 | $38.12 | 419,703 |
| 2020-05-12 | $39.00 | $40.15 | $38.35 | $38.94 | $38.94 | 591,578 |
| 2020-05-11 | $38.93 | $40.08 | $38.19 | $39.21 | $39.21 | 600,574 |
| 2020-05-08 | $36.48 | $40.39 | $35.48 | $39.13 | $39.13 | 532,627 |
| 2020-05-07 | $38.43 | $39.33 | $36.31 | $36.67 | $36.67 | 584,478 |
| 2020-05-06 | $34.42 | $40.00 | $34.17 | $37.22 | $37.22 | 788,651 |
| 2020-05-05 | $33.25 | $34.90 | $33.04 | $33.74 | $33.74 | 329,309 |
| 2020-05-04 | $31.22 | $32.94 | $31.01 | $32.93 | $32.93 | 277,819 |
| 2020-05-01 | $32.13 | $33.32 | $29.56 | $31.24 | $31.24 | 413,293 |
| 2020-04-30 | $32.89 | $34.91 | $32.10 | $32.71 | $32.71 | 468,195 |
| 2020-04-29 | $33.10 | $34.88 | $32.43 | $33.00 | $33.00 | 409,910 |
| 2020-04-28 | $33.64 | $35.00 | $32.13 | $32.47 | $32.47 | 476,960 |
| 2020-04-27 | $32.73 | $33.47 | $31.89 | $33.16 | $33.16 | 396,255 |
| 2020-04-24 | $31.77 | $32.55 | $31.02 | $32.27 | $32.27 | 319,510 |
| 2020-04-23 | $33.08 | $33.54 | $31.52 | $31.71 | $31.71 | 308,023 |
| 2020-04-22 | $32.50 | $33.83 | $31.93 | $32.96 | $32.96 | 309,337 |
| 2020-04-21 | $32.57 | $32.89 | $30.31 | $31.60 | $31.60 | 399,447 |
| 2020-04-20 | $30.39 | $34.68 | $30.36 | $32.10 | $32.10 | 500,232 |
| 2020-04-17 | $30.62 | $31.30 | $29.78 | $30.91 | $30.91 | 306,824 |
| 2020-04-16 | $27.93 | $30.78 | $27.93 | $29.84 | $29.84 | 352,299 |
| 2020-04-15 | $26.93 | $28.47 | $26.00 | $27.80 | $27.80 | 297,996 |
| 2020-04-14 | $27.25 | $28.57 | $26.45 | $27.34 | $27.34 | 444,686 |
| 2020-04-13 | $26.88 | $27.45 | $25.72 | $26.51 | $26.51 | 367,597 |
| 2020-04-09 | $26.86 | $28.45 | $26.26 | $26.90 | $26.90 | 320,873 |
| 2020-04-08 | $26.60 | $27.54 | $26.10 | $27.43 | $27.43 | 486,331 |
| 2020-04-07 | $30.08 | $30.89 | $26.12 | $26.40 | $26.40 | 408,441 |
| 2020-04-06 | $31.20 | $31.37 | $28.25 | $29.73 | $29.73 | 416,985 |
| 2020-04-03 | $30.23 | $30.69 | $28.64 | $30.04 | $30.04 | 419,895 |
| 2020-04-02 | $27.84 | $29.78 | $26.47 | $29.76 | $29.76 | 487,502 |
| 2020-04-01 | $29.54 | $30.85 | $27.94 | $28.09 | $28.09 | 601,621 |
| 2020-03-31 | $32.08 | $33.06 | $29.37 | $30.58 | $30.58 | 361,244 |
| 2020-03-30 | $30.95 | $34.02 | $30.04 | $32.20 | $32.20 | 763,478 |
| 2020-03-27 | $29.73 | $31.00 | $29.40 | $30.00 | $30.00 | 331,213 |
| 2020-03-26 | $28.95 | $30.96 | $28.83 | $30.25 | $30.25 | 380,420 |
| 2020-03-25 | $26.76 | $27.99 | $25.94 | $27.75 | $27.75 | 433,538 |
| 2020-03-24 | $24.95 | $26.74 | $24.95 | $26.74 | $26.74 | 389,281 |
| 2020-03-23 | $24.36 | $24.64 | $21.53 | $24.16 | $24.16 | 441,469 |
| 2020-03-20 | $23.03 | $24.50 | $22.00 | $23.97 | $23.97 | 1,064,960 |
| 2020-03-19 | $19.68 | $22.80 | $19.68 | $22.67 | $22.67 | 750,119 |
| 2020-03-18 | $21.57 | $22.36 | $19.50 | $19.71 | $19.71 | 824,493 |
| 2020-03-17 | $20.15 | $23.05 | $18.52 | $22.38 | $22.38 | 887,422 |
| 2020-03-16 | $22.00 | $24.22 | $19.75 | $19.75 | $19.75 | 738,737 |
| 2020-03-13 | $25.00 | $26.22 | $23.12 | $25.60 | $25.60 | 660,132 |
| 2020-03-12 | $28.00 | $28.00 | $23.01 | $24.06 | $24.06 | 919,331 |
| 2020-03-11 | $30.32 | $31.81 | $27.65 | $28.20 | $28.20 | 817,670 |
| 2020-03-10 | $34.30 | $34.88 | $29.38 | $30.71 | $30.71 | 635,882 |
| 2020-03-09 | $33.00 | $34.40 | $30.34 | $33.46 | $33.46 | 731,763 |
| 2020-03-06 | $33.05 | $35.91 | $33.05 | $35.15 | $35.15 | 734,806 |
| 2020-03-05 | $32.67 | $34.82 | $32.64 | $33.73 | $33.73 | 494,207 |
| 2020-03-04 | $33.16 | $34.27 | $32.35 | $33.16 | $33.16 | 546,248 |
| 2020-03-03 | $31.99 | $32.90 | $31.65 | $32.58 | $32.58 | 538,534 |
| 2020-03-02 | $31.04 | $32.84 | $30.73 | $32.16 | $32.16 | 506,795 |
| 2020-02-28 | $29.31 | $31.07 | $29.31 | $30.62 | $30.62 | 809,148 |
| 2020-02-27 | $30.14 | $32.55 | $29.13 | $30.28 | $30.28 | 514,830 |
| 2020-02-26 | $31.88 | $32.87 | $30.10 | $30.72 | $30.72 | 558,965 |
| 2020-02-25 | $33.23 | $34.03 | $31.50 | $31.70 | $31.70 | 711,390 |
| 2020-02-24 | $32.66 | $35.65 | $31.01 | $33.03 | $33.03 | 1,063,311 |
| 2020-02-21 | $32.94 | $34.25 | $32.04 | $33.05 | $33.05 | 697,103 |
| 2020-02-20 | $30.14 | $33.79 | $29.79 | $33.13 | $33.13 | 3,642,082 |
| 2020-02-19 | $29.13 | $29.94 | $27.70 | $28.44 | $28.44 | 1,046,444 |
| 2020-02-18 | $29.95 | $31.36 | $29.91 | $30.56 | $30.56 | 324,802 |
| 2020-02-14 | $30.22 | $30.40 | $29.48 | $30.20 | $30.20 | 473,900 |
| 2020-02-13 | $31.08 | $31.35 | $29.81 | $30.23 | $30.23 | 339,945 |
| 2020-02-12 | $30.06 | $31.88 | $30.00 | $30.94 | $30.94 | 548,157 |
| 2020-02-11 | $32.02 | $32.30 | $30.32 | $30.50 | $30.50 | 599,574 |
| 2020-02-10 | $32.05 | $33.50 | $31.50 | $32.59 | $32.59 | 521,792 |
| 2020-02-07 | $30.01 | $33.43 | $30.00 | $32.46 | $32.46 | 1,731,936 |
| 2020-02-06 | $26.83 | $31.32 | $26.43 | $31.11 | $31.11 | 1,457,317 |
| 2020-02-05 | $26.31 | $26.97 | $25.29 | $26.75 | $26.75 | 400,989 |
| 2020-02-04 | $25.89 | $26.84 | $25.64 | $26.20 | $26.20 | 573,156 |
| 2020-02-03 | $24.80 | $25.65 | $24.80 | $25.58 | $25.58 | 730,538 |
| 2020-01-31 | $23.89 | $25.04 | $23.62 | $24.84 | $24.84 | 352,278 |
| 2020-01-30 | $24.07 | $24.34 | $23.61 | $24.05 | $24.05 | 238,005 |
| 2020-01-29 | $24.00 | $24.65 | $23.73 | $24.41 | $24.41 | 288,501 |
| 2020-01-28 | $23.21 | $24.18 | $22.69 | $23.87 | $23.87 | 336,517 |
| 2020-01-27 | $21.54 | $23.00 | $21.01 | $23.00 | $23.00 | 397,998 |
| 2020-01-24 | $21.84 | $22.28 | $20.82 | $21.65 | $21.65 | 262,051 |
| 2020-01-23 | $22.71 | $22.71 | $21.57 | $21.80 | $21.80 | 448,104 |
| 2020-01-22 | $22.09 | $23.61 | $21.77 | $22.91 | $22.91 | 477,005 |
| 2020-01-21 | $23.34 | $23.77 | $22.00 | $22.13 | $22.13 | 225,238 |
| 2020-01-17 | $22.80 | $23.90 | $22.65 | $22.74 | $22.74 | 195,268 |
| 2020-01-16 | $23.00 | $23.74 | $21.94 | $23.00 | $23.00 | 811,352 |
| 2020-01-15 | $21.48 | $24.53 | $21.48 | $23.50 | $23.50 | 1,785,348 |
| 2020-01-14 | $21.10 | $21.98 | $20.81 | $21.48 | $21.48 | 177,277 |
| 2020-01-13 | $21.18 | $21.33 | $20.16 | $21.15 | $21.15 | 231,025 |
| 2020-01-10 | $21.32 | $22.21 | $21.05 | $21.14 | $21.14 | 557,118 |
| 2020-01-09 | $21.41 | $21.62 | $21.01 | $21.23 | $21.23 | 295,710 |
| 2020-01-08 | $21.52 | $21.93 | $21.14 | $21.23 | $21.23 | 296,040 |
| 2020-01-07 | $22.47 | $22.47 | $21.30 | $21.46 | $21.46 | 297,553 |
| 2020-01-06 | $20.69 | $22.44 | $20.17 | $22.34 | $22.34 | 340,992 |
| 2020-01-03 | $20.58 | $21.06 | $20.05 | $20.89 | $20.89 | 269,404 |
| 2020-01-02 | $21.22 | $21.22 | $20.19 | $20.85 | $20.85 | 290,458 |
| 2019-12-31 | $21.01 | $21.33 | $20.76 | $21.00 | $21.00 | 752,272 |
| 2019-12-30 | $22.08 | $22.10 | $20.93 | $21.07 | $21.07 | 536,476 |
| 2019-12-27 | $23.05 | $23.05 | $21.81 | $22.04 | $22.04 | 227,142 |
| 2019-12-26 | $24.23 | $24.23 | $22.72 | $22.90 | $22.90 | 186,465 |
| 2019-12-24 | $23.88 | $24.27 | $23.21 | $24.15 | $24.15 | 96,580 |
| 2019-12-23 | $24.00 | $24.24 | $22.54 | $23.95 | $23.95 | 231,998 |
| 2019-12-20 | $23.96 | $24.39 | $22.93 | $23.75 | $23.75 | 960,406 |
| 2019-12-19 | $24.98 | $25.43 | $23.81 | $23.89 | $23.89 | 681,291 |
| 2019-12-18 | $24.95 | $25.83 | $24.17 | $25.65 | $25.65 | 827,627 |
| 2019-12-17 | $26.38 | $26.38 | $24.80 | $25.97 | $25.97 | 554,486 |
| 2019-12-16 | $26.91 | $27.22 | $26.26 | $26.48 | $26.48 | 301,585 |
| 2019-12-13 | $26.37 | $28.23 | $25.89 | $26.48 | $26.48 | 414,746 |
| 2019-12-12 | $24.03 | $27.00 | $24.03 | $26.18 | $26.18 | 685,651 |
| 2019-12-11 | $25.50 | $26.52 | $25.28 | $26.00 | $26.00 | 326,015 |
| 2019-12-10 | $24.26 | $25.23 | $24.08 | $25.02 | $25.02 | 195,095 |
| 2019-12-09 | $24.80 | $25.23 | $23.71 | $24.52 | $24.52 | 211,946 |
| 2019-12-06 | $23.25 | $24.87 | $23.16 | $24.74 | $24.74 | 190,779 |
| 2019-12-05 | $23.57 | $23.59 | $22.73 | $23.34 | $23.34 | 162,561 |
| 2019-12-04 | $22.84 | $23.81 | $22.56 | $23.49 | $23.49 | 172,439 |
| 2019-12-03 | $22.62 | $23.24 | $22.55 | $22.74 | $22.74 | 208,590 |
| 2019-12-02 | $23.81 | $23.88 | $22.35 | $23.00 | $23.00 | 190,791 |
| 2019-11-29 | $23.39 | $23.90 | $23.18 | $23.83 | $23.83 | 55,017 |
| 2019-11-27 | $23.30 | $23.78 | $23.03 | $23.41 | $23.41 | 188,511 |
| 2019-11-26 | $23.22 | $24.09 | $22.58 | $23.21 | $23.21 | 202,736 |
| 2019-11-25 | $23.16 | $23.32 | $22.66 | $23.29 | $23.29 | 180,617 |
| 2019-11-22 | $22.87 | $23.55 | $22.21 | $22.98 | $22.98 | 142,644 |
| 2019-11-21 | $22.64 | $22.83 | $21.78 | $22.70 | $22.70 | 188,038 |
| 2019-11-20 | $21.69 | $23.45 | $21.69 | $22.85 | $22.85 | 304,696 |
| 2019-11-19 | $21.20 | $21.89 | $20.76 | $21.69 | $21.69 | 197,049 |
| 2019-11-18 | $21.76 | $21.76 | $20.45 | $21.01 | $21.01 | 184,080 |
| 2019-11-15 | $21.49 | $21.93 | $21.10 | $21.86 | $21.86 | 123,091 |
| 2019-11-14 | $21.63 | $21.74 | $20.94 | $21.28 | $21.28 | 135,463 |
| 2019-11-13 | $22.11 | $22.46 | $21.21 | $21.69 | $21.69 | 101,705 |
| 2019-11-12 | $21.81 | $22.65 | $21.73 | $22.17 | $22.17 | 144,047 |
| 2019-11-11 | $22.27 | $22.49 | $21.61 | $21.77 | $21.77 | 132,972 |
| 2019-11-08 | $21.60 | $22.36 | $20.75 | $22.36 | $22.36 | 206,828 |
| 2019-11-07 | $21.76 | $23.13 | $21.28 | $21.51 | $21.51 | 254,980 |
| 2019-11-06 | $22.98 | $23.09 | $21.57 | $21.69 | $21.69 | 215,152 |
| 2019-11-05 | $24.72 | $24.73 | $22.75 | $22.98 | $22.98 | 129,724 |
| 2019-11-04 | $25.58 | $25.72 | $24.53 | $24.58 | $24.58 | 139,373 |
| 2019-11-01 | $24.06 | $25.46 | $23.81 | $25.33 | $25.33 | 223,174 |
| 2019-10-31 | $24.46 | $25.03 | $23.65 | $23.82 | $23.82 | 263,319 |
| 2019-10-30 | $24.52 | $25.00 | $23.79 | $24.46 | $24.46 | 126,812 |
| 2019-10-29 | $25.05 | $25.80 | $24.35 | $24.53 | $24.53 | 160,698 |
| 2019-10-28 | $24.27 | $25.44 | $24.16 | $25.03 | $25.03 | 174,594 |
| 2019-10-25 | $23.29 | $24.26 | $22.59 | $24.21 | $24.21 | 191,835 |
| 2019-10-24 | $22.99 | $23.48 | $22.20 | $23.33 | $23.33 | 178,501 |
| 2019-10-23 | $23.68 | $23.76 | $22.67 | $22.73 | $22.73 | 195,477 |
| 2019-10-22 | $24.32 | $24.38 | $23.27 | $23.71 | $23.71 | 241,013 |
| 2019-10-21 | $23.69 | $24.50 | $23.17 | $24.14 | $24.14 | 188,672 |
| 2019-10-18 | $24.49 | $24.83 | $22.91 | $23.64 | $23.64 | 171,352 |
| 2019-10-17 | $24.53 | $25.75 | $24.43 | $24.75 | $24.75 | 300,637 |
| 2019-10-16 | $23.44 | $24.62 | $23.16 | $24.40 | $24.40 | 413,718 |
| 2019-10-15 | $22.82 | $23.77 | $22.26 | $23.44 | $23.44 | 210,559 |
| 2019-10-14 | $22.47 | $23.38 | $21.51 | $22.90 | $22.90 | 225,551 |
| 2019-10-11 | $22.82 | $23.00 | $22.32 | $22.66 | $22.66 | 298,822 |
| 2019-10-10 | $22.20 | $22.70 | $21.90 | $22.32 | $22.32 | 141,980 |
| 2019-10-09 | $22.50 | $22.80 | $21.60 | $22.28 | $22.28 | 243,791 |
| 2019-10-08 | $22.05 | $22.50 | $21.25 | $22.16 | $22.16 | 235,166 |
| 2019-10-07 | $22.37 | $22.71 | $22.00 | $22.40 | $22.40 | 203,141 |
| 2019-10-04 | $23.98 | $24.30 | $22.05 | $22.51 | $22.51 | 386,071 |
| 2019-10-03 | $23.54 | $24.21 | $22.54 | $23.95 | $23.95 | 184,454 |
| 2019-10-02 | $22.47 | $23.51 | $21.44 | $23.15 | $23.15 | 231,112 |
| 2019-10-01 | $24.01 | $24.36 | $22.26 | $22.59 | $22.59 | 243,987 |
| 2019-09-30 | $23.85 | $24.01 | $23.08 | $23.88 | $23.88 | 282,163 |
| 2019-09-27 | $24.27 | $24.50 | $23.59 | $23.72 | $23.72 | 224,223 |
| 2019-09-26 | $25.48 | $25.48 | $24.26 | $24.35 | $24.35 | 241,150 |
| 2019-09-25 | $25.92 | $26.22 | $25.41 | $25.54 | $25.54 | 185,672 |
| 2019-09-24 | $27.05 | $27.30 | $25.63 | $25.95 | $25.95 | 252,249 |
| 2019-09-23 | $27.87 | $28.06 | $26.85 | $27.09 | $27.09 | 121,987 |
| 2019-09-20 | $27.72 | $28.76 | $27.21 | $28.00 | $28.00 | 646,603 |
| 2019-09-19 | $29.93 | $30.14 | $27.75 | $27.78 | $27.78 | 219,244 |
| 2019-09-18 | $30.07 | $30.56 | $28.85 | $29.81 | $29.81 | 233,625 |
| 2019-09-17 | $30.17 | $30.57 | $28.97 | $30.01 | $30.01 | 240,839 |
| 2019-09-16 | $29.74 | $30.38 | $29.62 | $30.27 | $30.27 | 285,270 |
| 2019-09-13 | $29.06 | $30.00 | $28.80 | $29.88 | $29.88 | 386,786 |
| 2019-09-12 | $28.75 | $29.39 | $28.20 | $28.90 | $28.90 | 323,068 |
| 2019-09-11 | $27.78 | $29.54 | $27.78 | $28.97 | $28.97 | 265,075 |
| 2019-09-10 | $27.00 | $27.96 | $25.69 | $27.69 | $27.69 | 277,156 |
| 2019-09-09 | $28.57 | $29.00 | $26.82 | $27.12 | $27.12 | 286,776 |
| 2019-09-06 | $27.89 | $29.36 | $27.34 | $28.57 | $28.57 | 197,853 |
| 2019-09-05 | $27.53 | $28.91 | $27.05 | $27.88 | $27.88 | 188,911 |
| 2019-09-04 | $27.97 | $27.97 | $26.66 | $27.37 | $27.37 | 198,388 |
| 2019-09-03 | $28.63 | $30.14 | $27.38 | $27.68 | $27.68 | 328,336 |
| 2019-08-30 | $29.21 | $29.42 | $28.54 | $29.03 | $29.03 | 173,228 |
| 2019-08-29 | $30.11 | $30.12 | $28.84 | $29.07 | $29.07 | 173,172 |
| 2019-08-28 | $28.35 | $30.25 | $28.34 | $29.86 | $29.86 | 172,147 |
| 2019-08-27 | $28.34 | $28.75 | $27.14 | $28.32 | $28.32 | 189,791 |
| 2019-08-26 | $28.31 | $28.55 | $27.29 | $28.20 | $28.20 | 119,488 |
| 2019-08-23 | $28.59 | $29.23 | $27.93 | $28.07 | $28.07 | 155,525 |
| 2019-08-22 | $30.38 | $30.79 | $28.47 | $28.79 | $28.79 | 256,721 |
| 2019-08-21 | $30.72 | $31.97 | $30.61 | $30.69 | $30.69 | 216,536 |
| 2019-08-20 | $30.03 | $31.10 | $29.70 | $30.72 | $30.72 | 145,438 |
| 2019-08-19 | $29.97 | $30.97 | $29.93 | $30.34 | $30.34 | 89,958 |
| 2019-08-16 | $28.99 | $29.84 | $28.70 | $29.65 | $29.65 | 120,908 |
| 2019-08-15 | $29.04 | $29.62 | $28.30 | $28.81 | $28.81 | 129,801 |
| 2019-08-14 | $28.62 | $29.45 | $27.86 | $29.06 | $29.06 | 178,803 |
| 2019-08-13 | $27.91 | $29.48 | $27.78 | $29.24 | $29.24 | 164,155 |
| 2019-08-12 | $29.20 | $29.85 | $27.87 | $28.03 | $28.03 | 130,890 |
| 2019-08-09 | $29.67 | $30.15 | $28.92 | $29.21 | $29.21 | 173,078 |
| 2019-08-08 | $27.85 | $29.89 | $27.04 | $29.58 | $29.58 | 206,210 |
| 2019-08-07 | $29.40 | $29.40 | $26.91 | $27.58 | $27.58 | 212,149 |
| 2019-08-06 | $29.19 | $30.27 | $27.99 | $29.75 | $29.75 | 326,651 |
| 2019-08-05 | $29.41 | $30.27 | $27.35 | $28.70 | $28.70 | 344,303 |
| 2019-08-02 | $31.92 | $33.41 | $28.86 | $29.95 | $29.95 | 449,306 |
| 2019-08-01 | $33.50 | $33.50 | $30.77 | $32.44 | $32.44 | 662,858 |
| 2019-07-31 | $34.26 | $35.95 | $33.12 | $33.72 | $33.72 | 619,343 |
| 2019-07-30 | $33.80 | $34.20 | $33.24 | $33.99 | $33.99 | 194,002 |
| 2019-07-29 | $32.49 | $34.38 | $32.46 | $33.98 | $33.98 | 287,328 |
| 2019-07-26 | $32.14 | $32.74 | $31.77 | $32.60 | $32.60 | 397,535 |
| 2019-07-25 | $32.00 | $32.18 | $31.71 | $31.99 | $31.99 | 407,372 |
| 2019-07-24 | $30.45 | $32.02 | $30.07 | $31.99 | $31.99 | 221,837 |
| 2019-07-23 | $32.00 | $32.00 | $29.91 | $30.41 | $30.41 | 379,810 |
| 2019-07-22 | $30.00 | $32.21 | $29.81 | $31.78 | $31.78 | 560,078 |
| 2019-07-19 | $29.90 | $30.37 | $29.90 | $30.26 | $30.26 | 138,446 |
| 2019-07-18 | $30.00 | $30.27 | $29.74 | $30.06 | $30.06 | 221,409 |
| 2019-07-17 | $29.50 | $30.25 | $29.50 | $30.13 | $30.13 | 315,737 |
| 2019-07-16 | $29.25 | $30.09 | $28.70 | $29.67 | $29.67 | 225,626 |
| 2019-07-15 | $28.60 | $29.32 | $28.50 | $29.03 | $29.03 | 260,132 |
| 2019-07-12 | $27.96 | $29.11 | $27.74 | $28.57 | $28.57 | 195,858 |
| 2019-07-11 | $27.50 | $28.25 | $27.02 | $27.78 | $27.78 | 337,149 |
| 2019-07-10 | $28.05 | $28.49 | $27.02 | $27.59 | $27.59 | 167,042 |
| 2019-07-09 | $27.16 | $27.90 | $27.01 | $27.85 | $27.85 | 284,379 |
| 2019-07-08 | $28.32 | $28.40 | $27.15 | $27.16 | $27.16 | 376,942 |
| 2019-07-05 | $29.12 | $29.12 | $28.09 | $28.41 | $28.41 | 136,318 |
| 2019-07-03 | $29.52 | $29.57 | $28.78 | $29.22 | $29.22 | 250,553 |
| 2019-07-02 | $29.64 | $30.20 | $28.95 | $29.19 | $29.19 | 463,569 |
| 2019-07-01 | $29.31 | $30.43 | $29.31 | $29.61 | $29.61 | 339,733 |
| 2019-06-28 | $28.26 | $29.41 | $28.20 | $29.01 | $29.01 | 2,638,697 |
| 2019-06-27 | $28.85 | $29.58 | $28.08 | $28.14 | $28.14 | 182,572 |
| 2019-06-26 | $29.64 | $29.93 | $27.09 | $28.85 | $28.85 | 279,042 |
| 2019-06-25 | $29.30 | $29.78 | $29.03 | $29.40 | $29.40 | 227,987 |
| 2019-06-24 | $30.00 | $30.00 | $29.06 | $29.45 | $29.45 | 526,487 |
| 2019-06-21 | $29.61 | $30.50 | $29.00 | $30.08 | $30.08 | 812,437 |
| 2019-06-20 | $29.94 | $30.28 | $28.95 | $29.97 | $29.97 | 259,262 |
| 2019-06-19 | $27.18 | $29.67 | $27.08 | $29.26 | $29.26 | 485,449 |
| 2019-06-18 | $25.75 | $27.79 | $25.30 | $27.46 | $27.46 | 332,906 |
| 2019-06-17 | $24.96 | $26.35 | $24.84 | $25.45 | $25.45 | 318,000 |
| 2019-06-14 | $23.55 | $24.92 | $23.32 | $24.75 | $24.75 | 236,842 |
| 2019-06-13 | $23.82 | $24.01 | $23.24 | $23.44 | $23.44 | 184,015 |
| 2019-06-12 | $24.64 | $24.92 | $23.19 | $23.54 | $23.54 | 255,597 |
| 2019-06-11 | $25.70 | $25.70 | $23.59 | $24.71 | $24.71 | 245,562 |
| 2019-06-10 | $26.02 | $26.05 | $25.25 | $25.73 | $25.73 | 173,953 |
| 2019-06-07 | $25.84 | $26.23 | $25.47 | $26.00 | $26.00 | 248,668 |
| 2019-06-06 | $23.88 | $25.88 | $23.57 | $25.62 | $25.62 | 191,664 |
| 2019-06-05 | $25.05 | $25.39 | $23.07 | $23.87 | $23.87 | 272,825 |
| 2019-06-04 | $26.42 | $26.42 | $24.29 | $24.92 | $24.92 | 353,278 |
| 2019-06-03 | $26.12 | $26.52 | $24.71 | $25.81 | $25.81 | 241,112 |
| 2019-05-31 | $26.89 | $26.89 | $25.69 | $25.81 | $25.81 | 318,565 |
| 2019-05-30 | $25.89 | $26.77 | $25.54 | $26.66 | $26.66 | 188,325 |
| 2019-05-29 | $25.03 | $25.95 | $24.66 | $25.80 | $25.80 | 149,878 |
| 2019-05-28 | $26.00 | $26.24 | $24.63 | $25.34 | $25.34 | 255,352 |
| 2019-05-24 | $26.05 | $26.27 | $25.69 | $25.99 | $25.99 | 118,042 |
| 2019-05-23 | $26.22 | $26.40 | $25.15 | $25.82 | $25.82 | 136,327 |
| 2019-05-22 | $26.00 | $26.57 | $25.57 | $26.19 | $26.19 | 120,514 |
| 2019-05-21 | $25.36 | $26.61 | $25.30 | $26.05 | $26.05 | 577,687 |
| 2019-05-20 | $25.23 | $25.88 | $24.33 | $25.29 | $25.29 | 327,882 |
| 2019-05-17 | $24.06 | $26.47 | $23.95 | $25.61 | $25.61 | 1,127,011 |
| 2019-05-16 | $24.74 | $25.29 | $24.06 | $24.34 | $24.34 | 500,903 |
| 2019-05-15 | $22.77 | $24.69 | $22.77 | $24.39 | $24.39 | 389,903 |
| 2019-05-14 | $23.83 | $24.27 | $22.50 | $23.05 | $23.05 | 416,384 |
| 2019-05-13 | $21.37 | $24.00 | $21.37 | $23.83 | $23.83 | 557,437 |
| 2019-05-10 | $22.50 | $22.97 | $21.32 | $22.07 | $22.07 | 301,735 |
| 2019-05-09 | $21.00 | $23.76 | $20.30 | $22.82 | $22.82 | 1,731,794 |
| 2019-05-08 | $21.51 | $23.11 | $21.10 | $21.81 | $21.81 | 432,892 |
| 2019-05-07 | $23.50 | $23.54 | $21.26 | $21.74 | $21.74 | 299,460 |
| 2019-05-06 | $24.45 | $24.94 | $24.05 | $24.35 | $24.35 | 153,436 |
| 2019-05-03 | $24.23 | $25.60 | $24.23 | $25.04 | $25.04 | 364,585 |
| 2019-05-02 | $24.50 | $25.84 | $23.95 | $24.24 | $24.24 | 251,187 |
| 2019-05-01 | $25.40 | $25.88 | $23.54 | $25.00 | $25.00 | 373,733 |
| 2019-04-30 | $27.93 | $28.51 | $23.57 | $23.66 | $23.66 | 455,606 |
| 2019-04-29 | $30.12 | $30.92 | $27.26 | $27.74 | $27.74 | 359,454 |
| 2019-04-26 | $33.07 | $34.33 | $30.55 | $30.91 | $30.91 | 185,264 |
| 2019-04-25 | $33.30 | $34.10 | $32.71 | $33.09 | $33.09 | 100,136 |
| 2019-04-24 | $32.87 | $33.53 | $32.09 | $33.20 | $33.20 | 119,587 |
| 2019-04-23 | $30.71 | $33.05 | $30.36 | $32.86 | $32.86 | 174,332 |
| 2019-04-22 | $30.24 | $32.00 | $29.46 | $30.34 | $30.34 | 98,339 |
| 2019-04-18 | $28.35 | $30.11 | $27.79 | $29.85 | $29.85 | 123,292 |
| 2019-04-17 | $28.10 | $29.10 | $27.51 | $28.43 | $28.43 | 152,091 |
| 2019-04-16 | $28.77 | $28.77 | $27.31 | $28.15 | $28.15 | 95,984 |
| 2019-04-15 | $28.00 | $29.00 | $27.34 | $28.60 | $28.60 | 160,040 |
| 2019-04-12 | $28.20 | $28.49 | $27.05 | $27.96 | $27.96 | 71,015 |
| 2019-04-11 | $27.66 | $28.20 | $26.46 | $27.98 | $27.98 | 63,302 |
| 2019-04-10 | $27.78 | $28.77 | $26.25 | $28.18 | $28.18 | 143,560 |
| 2019-04-09 | $25.73 | $27.71 | $24.90 | $27.41 | $27.41 | 187,277 |
| 2019-04-08 | $25.21 | $26.59 | $24.37 | $25.74 | $25.74 | 97,244 |
| 2019-04-05 | $24.66 | $25.43 | $23.98 | $25.00 | $25.00 | 30,327 |
| 2019-04-04 | $26.00 | $26.00 | $23.83 | $24.76 | $24.76 | 80,363 |
| 2019-04-03 | $25.90 | $26.45 | $24.73 | $26.12 | $26.12 | 64,291 |
| 2019-04-02 | $24.45 | $27.40 | $24.39 | $25.63 | $25.63 | 224,780 |
| 2019-04-01 | $23.48 | $24.54 | $22.66 | $24.20 | $24.20 | 49,338 |
| 2019-03-29 | $22.77 | $23.40 | $22.20 | $23.18 | $23.18 | 72,849 |
| 2019-03-28 | $22.23 | $22.88 | $21.50 | $22.45 | $22.45 | 25,308 |
| 2019-03-27 | $21.91 | $22.18 | $21.17 | $21.80 | $21.80 | 41,318 |
| 2019-03-26 | $22.60 | $23.18 | $21.10 | $21.92 | $21.92 | 78,918 |
| 2019-03-25 | $22.00 | $22.24 | $21.06 | $22.00 | $22.00 | 52,234 |
| 2019-03-22 | $23.00 | $23.19 | $21.50 | $22.03 | $22.03 | 40,923 |
| 2019-03-21 | $23.22 | $24.14 | $21.86 | $23.41 | $23.41 | 63,665 |
| 2019-03-20 | $22.03 | $24.65 | $21.76 | $23.28 | $23.28 | 64,731 |
| 2019-03-19 | $21.86 | $22.21 | $21.68 | $21.87 | $21.87 | 52,598 |
| 2019-03-18 | $21.90 | $22.19 | $21.77 | $21.87 | $21.87 | 47,601 |
| 2019-03-15 | $21.45 | $22.17 | $21.24 | $21.88 | $21.88 | 62,023 |
| 2019-03-14 | $20.75 | $21.80 | $20.75 | $21.44 | $21.44 | 22,741 |
| 2019-03-13 | $21.65 | $21.96 | $21.02 | $21.06 | $21.06 | 18,911 |
| 2019-03-12 | $21.83 | $22.13 | $21.22 | $21.51 | $21.51 | 25,641 |
| 2019-03-11 | $21.18 | $21.96 | $21.06 | $21.74 | $21.74 | 14,702 |
| 2019-03-08 | $21.29 | $21.62 | $21.00 | $21.06 | $21.06 | 17,769 |
| 2019-03-07 | $21.10 | $21.96 | $20.62 | $21.45 | $21.45 | 24,756 |
| 2019-03-06 | $21.26 | $22.00 | $20.67 | $21.03 | $21.03 | 43,364 |
| 2019-03-05 | $21.81 | $22.20 | $21.48 | $21.85 | $21.85 | 65,702 |
| 2019-03-04 | $22.28 | $22.28 | $20.65 | $21.81 | $21.81 | 105,779 |
| 2019-03-01 | $22.10 | $22.10 | $21.50 | $21.99 | $21.99 | 67,723 |
| 2019-02-28 | $22.00 | $22.07 | $21.59 | $21.77 | $21.77 | 46,160 |
| 2019-02-27 | $21.83 | $22.40 | $21.55 | $21.96 | $21.96 | 63,601 |
| 2019-02-26 | $21.72 | $22.24 | $21.72 | $21.84 | $21.84 | 94,023 |
| 2019-02-25 | $21.57 | $22.29 | $21.56 | $21.71 | $21.71 | 55,826 |
| 2019-02-22 | $22.06 | $22.36 | $21.12 | $21.38 | $21.38 | 43,368 |
| 2019-02-21 | $22.44 | $22.44 | $21.69 | $22.00 | $22.00 | 61,317 |
| 2019-02-20 | $22.13 | $22.87 | $21.98 | $22.49 | $22.49 | 48,587 |
| 2019-02-19 | $22.80 | $23.08 | $21.79 | $22.15 | $22.15 | 25,354 |
| 2019-02-15 | $22.56 | $23.54 | $22.43 | $22.94 | $22.94 | 67,738 |
| 2019-02-14 | $21.52 | $22.68 | $21.35 | $22.41 | $22.41 | 36,218 |
| 2019-02-13 | $20.04 | $21.97 | $19.64 | $21.63 | $21.63 | 72,780 |
| 2019-02-12 | $20.83 | $21.50 | $19.75 | $19.95 | $19.95 | 124,977 |
| 2019-02-11 | $20.48 | $21.48 | $20.11 | $20.67 | $20.67 | 57,197 |
| 2019-02-08 | $20.67 | $22.35 | $19.69 | $20.52 | $20.52 | 114,586 |
| 2019-02-07 | $22.32 | $23.17 | $20.45 | $21.53 | $21.53 | 89,988 |
| 2019-02-06 | $22.60 | $23.95 | $22.00 | $22.61 | $22.61 | 132,768 |
| 2019-02-05 | $23.15 | $23.30 | $22.50 | $22.59 | $22.59 | 37,585 |
| 2019-02-04 | $23.06 | $23.66 | $23.04 | $23.19 | $23.19 | 23,356 |
| 2019-02-01 | $23.13 | $23.75 | $22.57 | $23.05 | $23.05 | 31,565 |
| 2019-01-31 | $23.23 | $24.99 | $22.80 | $23.13 | $23.13 | 98,695 |
| 2019-01-30 | $23.05 | $23.98 | $22.26 | $23.29 | $23.29 | 35,220 |
| 2019-01-29 | $23.33 | $23.50 | $21.50 | $23.06 | $23.06 | 82,276 |
| 2019-01-28 | $23.12 | $23.37 | $22.58 | $23.32 | $23.32 | 37,390 |
| 2019-01-25 | $22.90 | $24.88 | $22.54 | $23.17 | $23.17 | 77,476 |
| 2019-01-24 | $21.62 | $22.92 | $21.39 | $22.64 | $22.64 | 47,858 |
| 2019-01-23 | $21.87 | $23.07 | $21.25 | $21.66 | $21.66 | 34,391 |
| 2019-01-22 | $22.64 | $22.92 | $21.82 | $21.83 | $21.83 | 38,055 |
| 2019-01-18 | $23.05 | $23.22 | $20.74 | $22.66 | $22.66 | 81,081 |
| 2019-01-17 | $23.42 | $23.65 | $22.50 | $23.07 | $23.07 | 87,930 |
| 2019-01-16 | $22.72 | $23.93 | $22.37 | $23.55 | $23.55 | 109,299 |
| 2019-01-15 | $23.26 | $23.26 | $21.43 | $22.51 | $22.51 | 145,251 |
| 2019-01-14 | $24.00 | $24.00 | $22.83 | $23.22 | $23.22 | 55,613 |
| 2019-01-11 | $25.24 | $25.24 | $23.22 | $24.09 | $24.09 | 87,256 |
| 2019-01-10 | $27.05 | $27.05 | $25.00 | $25.39 | $25.39 | 110,353 |
| 2019-01-09 | $27.13 | $27.49 | $25.35 | $27.21 | $27.21 | 57,811 |
| 2019-01-08 | $27.26 | $27.99 | $26.58 | $27.09 | $27.09 | 120,118 |
| 2019-01-07 | $25.96 | $28.85 | $25.44 | $27.10 | $27.10 | 219,565 |
| 2019-01-04 | $23.06 | $25.95 | $22.06 | $25.86 | $25.86 | 151,105 |
| 2019-01-03 | $24.25 | $24.38 | $22.28 | $22.91 | $22.91 | 139,388 |
| 2019-01-02 | $22.73 | $24.53 | $21.50 | $24.46 | $24.46 | 135,549 |
| 2018-12-31 | $22.24 | $23.24 | $21.61 | $23.09 | $23.09 | 98,081 |
| 2018-12-28 | $20.86 | $22.66 | $20.85 | $22.03 | $22.03 | 88,722 |
| 2018-12-27 | $20.24 | $21.05 | $19.01 | $20.96 | $20.96 | 91,402 |
| 2018-12-26 | $17.44 | $20.56 | $17.11 | $20.44 | $20.44 | 111,744 |
| 2018-12-24 | $16.25 | $17.33 | $14.56 | $17.32 | $17.32 | 66,531 |
| 2018-12-21 | $17.88 | $18.00 | $13.99 | $16.30 | $16.30 | 815,890 |
| 2018-12-20 | $18.67 | $19.45 | $15.50 | $17.35 | $17.35 | 331,857 |
| 2018-12-19 | $19.30 | $20.26 | $18.15 | $19.54 | $19.54 | 214,440 |
| 2018-12-18 | $20.22 | $21.84 | $18.77 | $19.11 | $19.11 | 132,578 |
| 2018-12-17 | $20.63 | $20.63 | $18.02 | $20.13 | $20.13 | 220,044 |
| 2018-12-14 | $21.93 | $21.93 | $20.49 | $20.64 | $20.64 | 79,407 |
| 2018-12-13 | $22.06 | $23.26 | $20.78 | $22.04 | $22.04 | 202,293 |
| 2018-12-12 | $23.18 | $23.90 | $21.42 | $21.95 | $21.95 | 269,439 |
| 2018-12-11 | $24.49 | $25.48 | $22.40 | $23.00 | $23.00 | 224,949 |
| 2018-12-10 | $28.60 | $30.11 | $22.99 | $24.00 | $24.00 | 386,189 |
| 2018-12-07 | $31.10 | $33.41 | $27.02 | $28.55 | $28.55 | 213,879 |
| 2018-12-06 | $29.76 | $34.46 | $28.83 | $31.08 | $31.08 | 354,627 |
| 2018-12-04 | $27.85 | $33.72 | $27.23 | $29.85 | $29.85 | 433,918 |
| 2018-12-03 | $27.11 | $32.16 | $26.50 | $27.53 | $27.53 | 360,244 |
| 2018-11-30 | $25.29 | $27.17 | $24.30 | $26.46 | $26.46 | 150,130 |
| 2018-11-29 | $23.20 | $25.77 | $22.20 | $25.50 | $25.50 | 78,797 |
| 2018-11-28 | $23.15 | $25.84 | $21.85 | $23.38 | $23.38 | 126,533 |
| 2018-11-27 | $25.32 | $26.20 | $22.91 | $23.15 | $23.15 | 115,440 |
| 2018-11-26 | $26.00 | $28.60 | $25.21 | $25.52 | $25.52 | 166,447 |
| 2018-11-23 | $25.33 | $26.47 | $25.02 | $25.99 | $25.99 | 62,957 |
| 2018-11-21 | $24.31 | $26.50 | $23.43 | $25.45 | $25.45 | 100,444 |
| 2018-11-20 | $26.62 | $26.88 | $22.28 | $24.05 | $24.05 | 235,599 |
| 2018-11-19 | $28.00 | $28.00 | $23.65 | $26.66 | $26.66 | 314,264 |
| 2018-11-16 | $25.54 | $29.21 | $24.64 | $28.10 | $28.10 | 204,446 |
| 2018-11-15 | $24.57 | $25.90 | $22.76 | $25.71 | $25.71 | 163,875 |
| 2018-11-14 | $24.68 | $25.80 | $23.83 | $24.59 | $24.59 | 130,382 |
| 2018-11-13 | $22.48 | $24.78 | $21.13 | $24.38 | $24.38 | 149,143 |
| 2018-11-12 | $26.00 | $26.05 | $19.41 | $22.52 | $22.52 | 315,423 |
| 2018-11-09 | $19.55 | $25.90 | $19.20 | $25.00 | $25.00 | 376,368 |
| 2018-11-08 | $16.46 | $19.59 | $16.15 | $19.00 | $19.00 | 198,115 |
| 2018-11-07 | $16.17 | $16.58 | $15.25 | $16.03 | $16.03 | 194,620 |
| 2018-11-06 | $14.16 | $16.11 | $14.16 | $15.83 | $15.83 | 146,539 |
| 2018-11-05 | $14.00 | $14.99 | $13.90 | $14.30 | $14.30 | 130,341 |
| 2018-11-02 | $14.00 | $14.14 | $13.76 | $14.00 | $14.00 | 432,098 |
| 2018-11-01 | $14.90 | $14.90 | $13.52 | $14.10 | $14.10 | 107,650 |
| 2018-10-31 | $13.00 | $14.25 | $12.38 | $14.00 | $14.00 | 1,351,877 |
Twist Bioscience Corp (TWST) News Headlines
Recent Twist Bioscience Corp (TWST) News
Similar Companies to Twist Bioscience Corp (TWST) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |