Viela Bio Inc (VIE) Exchange: NASDAQ
Data as of Oct. 8, 2025
$53.01 ($0.00) 0.00%
Viela Bio Inc - Daily Information
Click for more stock information on Viela Bio Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $53.01 |
| Previous Close | $53.01 |
| High | $53.01 |
| Low | $53.01 |
| Adjusted Open | $53.01 |
| Previous Adjusted Close | $53.01 |
| Adjusted High | $53.01 |
| Adjusted Low | $53.01 |
Invest in Viela Bio Inc (VIE)
Historical Stock Data for Viela Bio Inc (VIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-03-15 | $53.01 | $53.01 | $53.01 | $53.01 | $53.01 | 0 |
| 2021-03-12 | $53.04 | $53.04 | $52.99 | $53.01 | $53.01 | 1,246,759 |
| 2021-03-11 | $52.99 | $53.06 | $52.98 | $53.01 | $53.01 | 394,482 |
| 2021-03-10 | $53.00 | $53.02 | $52.97 | $52.99 | $52.99 | 475,945 |
| 2021-03-09 | $52.99 | $53.02 | $52.95 | $52.95 | $52.95 | 1,430,968 |
| 2021-03-08 | $53.00 | $53.01 | $52.96 | $53.00 | $53.00 | 609,820 |
| 2021-03-05 | $53.00 | $53.00 | $52.94 | $52.96 | $52.96 | 1,030,215 |
| 2021-03-04 | $52.98 | $53.02 | $52.96 | $52.96 | $52.96 | 732,660 |
| 2021-03-03 | $52.97 | $53.07 | $52.94 | $52.98 | $52.98 | 1,256,668 |
| 2021-03-02 | $53.00 | $53.04 | $52.93 | $52.93 | $52.93 | 381,910 |
| 2021-03-01 | $53.38 | $53.38 | $52.93 | $52.93 | $52.93 | 1,079,222 |
| 2021-02-26 | $53.05 | $53.83 | $52.93 | $53.20 | $53.20 | 773,249 |
| 2021-02-25 | $52.95 | $53.23 | $52.92 | $52.92 | $52.92 | 1,412,459 |
| 2021-02-24 | $52.87 | $53.00 | $52.87 | $52.94 | $52.94 | 811,044 |
| 2021-02-23 | $52.91 | $53.20 | $52.86 | $52.89 | $52.89 | 1,147,121 |
| 2021-02-22 | $52.82 | $53.00 | $52.82 | $52.91 | $52.91 | 705,217 |
| 2021-02-19 | $53.05 | $53.05 | $52.94 | $53.00 | $53.00 | 1,163,073 |
| 2021-02-18 | $53.29 | $53.47 | $52.94 | $53.03 | $53.03 | 1,262,917 |
| 2021-02-17 | $54.08 | $54.35 | $53.15 | $53.77 | $53.77 | 449,264 |
| 2021-02-16 | $52.91 | $56.24 | $52.81 | $55.52 | $55.52 | 1,149,287 |
| 2021-02-12 | $52.87 | $52.90 | $52.82 | $52.84 | $52.84 | 1,365,121 |
| 2021-02-11 | $52.90 | $53.04 | $52.80 | $52.81 | $52.81 | 753,243 |
| 2021-02-10 | $52.94 | $53.00 | $52.79 | $52.80 | $52.80 | 2,006,664 |
| 2021-02-09 | $52.83 | $53.00 | $52.83 | $52.85 | $52.85 | 959,232 |
| 2021-02-08 | $52.87 | $52.90 | $52.77 | $52.89 | $52.89 | 1,353,492 |
| 2021-02-05 | $52.93 | $53.08 | $52.82 | $52.85 | $52.85 | 1,094,052 |
| 2021-02-04 | $52.94 | $52.94 | $52.78 | $52.85 | $52.85 | 2,074,816 |
| 2021-02-03 | $52.96 | $53.01 | $52.82 | $53.01 | $53.01 | 4,267,502 |
| 2021-02-02 | $52.88 | $53.12 | $52.75 | $52.89 | $52.89 | 3,503,080 |
| 2021-02-01 | $52.71 | $53.15 | $52.60 | $52.81 | $52.81 | 13,444,709 |
| 2021-01-29 | $35.41 | $36.28 | $33.78 | $34.68 | $34.68 | 136,007 |
| 2021-01-28 | $35.78 | $37.05 | $34.67 | $35.17 | $35.17 | 104,331 |
| 2021-01-27 | $35.06 | $37.33 | $34.32 | $35.27 | $35.27 | 164,025 |
| 2021-01-26 | $36.96 | $36.96 | $35.07 | $35.71 | $35.71 | 194,971 |
| 2021-01-25 | $34.80 | $36.73 | $34.11 | $36.68 | $36.68 | 112,085 |
| 2021-01-22 | $33.96 | $35.04 | $33.58 | $34.87 | $34.87 | 115,261 |
| 2021-01-21 | $36.24 | $36.24 | $33.51 | $33.94 | $33.94 | 109,460 |
| 2021-01-20 | $36.13 | $36.37 | $34.52 | $35.46 | $35.46 | 134,264 |
| 2021-01-19 | $36.79 | $36.89 | $35.25 | $36.09 | $36.09 | 194,795 |
| 2021-01-15 | $36.31 | $37.04 | $35.03 | $36.09 | $36.09 | 163,058 |
| 2021-01-14 | $36.29 | $37.46 | $35.81 | $36.65 | $36.65 | 131,179 |
| 2021-01-13 | $37.91 | $37.91 | $35.78 | $36.25 | $36.25 | 167,400 |
| 2021-01-12 | $37.87 | $38.52 | $37.00 | $37.78 | $37.78 | 125,837 |
| 2021-01-11 | $39.52 | $39.60 | $37.30 | $37.74 | $37.74 | 117,697 |
| 2021-01-08 | $39.28 | $40.00 | $38.14 | $39.24 | $39.24 | 109,906 |
| 2021-01-07 | $38.35 | $40.10 | $38.35 | $38.92 | $38.92 | 155,012 |
| 2021-01-06 | $36.92 | $38.95 | $36.75 | $37.84 | $37.84 | 168,716 |
| 2021-01-05 | $36.73 | $37.28 | $36.25 | $36.89 | $36.89 | 126,317 |
| 2021-01-04 | $36.03 | $37.62 | $35.70 | $36.63 | $36.63 | 205,611 |
| 2020-12-31 | $37.27 | $37.56 | $35.41 | $35.97 | $35.97 | 162,114 |
| 2020-12-30 | $36.45 | $37.95 | $36.15 | $37.19 | $37.19 | 107,923 |
| 2020-12-29 | $37.44 | $37.51 | $35.96 | $36.36 | $36.36 | 115,973 |
| 2020-12-28 | $37.27 | $38.10 | $36.42 | $37.00 | $37.00 | 287,986 |
| 2020-12-24 | $37.95 | $37.95 | $36.52 | $36.52 | $36.52 | 51,283 |
| 2020-12-23 | $36.44 | $37.52 | $35.77 | $36.77 | $36.77 | 177,079 |
| 2020-12-22 | $34.50 | $36.14 | $34.36 | $36.01 | $36.01 | 259,137 |
| 2020-12-21 | $33.85 | $35.00 | $32.86 | $34.15 | $34.15 | 372,386 |
| 2020-12-18 | $38.12 | $38.12 | $34.40 | $34.99 | $34.99 | 1,627,810 |
| 2020-12-17 | $37.52 | $39.23 | $37.33 | $37.75 | $37.75 | 240,876 |
| 2020-12-16 | $39.99 | $40.50 | $38.28 | $38.42 | $38.42 | 193,557 |
| 2020-12-15 | $38.47 | $40.19 | $37.96 | $39.90 | $39.90 | 204,979 |
| 2020-12-14 | $40.89 | $41.61 | $39.05 | $39.34 | $39.34 | 367,715 |
| 2020-12-11 | $39.80 | $41.17 | $38.01 | $39.92 | $39.92 | 375,081 |
| 2020-12-10 | $38.46 | $40.31 | $37.90 | $39.86 | $39.86 | 192,605 |
| 2020-12-09 | $39.59 | $39.59 | $37.77 | $38.51 | $38.51 | 149,588 |
| 2020-12-08 | $37.28 | $39.33 | $37.28 | $39.16 | $39.16 | 207,413 |
| 2020-12-07 | $40.30 | $40.50 | $38.29 | $38.56 | $38.56 | 138,224 |
| 2020-12-04 | $38.80 | $40.33 | $38.51 | $39.75 | $39.75 | 371,470 |
| 2020-12-03 | $40.28 | $40.81 | $38.58 | $39.37 | $39.37 | 322,715 |
| 2020-12-02 | $39.22 | $40.28 | $38.05 | $39.99 | $39.99 | 114,028 |
| 2020-12-01 | $37.94 | $40.29 | $37.94 | $39.72 | $39.72 | 100,266 |
| 2020-11-30 | $39.80 | $39.80 | $37.38 | $38.34 | $38.34 | 154,995 |
| 2020-11-27 | $38.30 | $39.94 | $37.76 | $39.47 | $39.47 | 77,604 |
| 2020-11-25 | $36.66 | $38.97 | $35.80 | $37.80 | $37.80 | 92,703 |
| 2020-11-24 | $35.37 | $36.66 | $34.21 | $36.41 | $36.41 | 221,739 |
| 2020-11-23 | $35.65 | $35.69 | $34.43 | $34.76 | $34.76 | 209,218 |
| 2020-11-20 | $34.48 | $35.36 | $33.49 | $34.98 | $34.98 | 191,721 |
| 2020-11-19 | $33.95 | $35.68 | $33.28 | $34.90 | $34.90 | 163,145 |
| 2020-11-18 | $35.10 | $35.21 | $33.46 | $33.62 | $33.62 | 76,058 |
| 2020-11-17 | $35.12 | $35.37 | $34.15 | $34.74 | $34.74 | 66,235 |
| 2020-11-16 | $34.15 | $35.20 | $33.64 | $34.99 | $34.99 | 106,311 |
| 2020-11-13 | $33.40 | $35.17 | $33.40 | $33.92 | $33.92 | 109,389 |
| 2020-11-12 | $34.80 | $35.69 | $32.14 | $33.09 | $33.09 | 178,595 |
| 2020-11-11 | $33.41 | $36.27 | $33.06 | $35.27 | $35.27 | 234,176 |
| 2020-11-10 | $37.28 | $38.05 | $35.72 | $37.00 | $37.00 | 215,350 |
| 2020-11-09 | $37.88 | $39.59 | $36.44 | $36.75 | $36.75 | 221,956 |
| 2020-11-06 | $39.02 | $40.38 | $35.82 | $36.16 | $36.16 | 219,042 |
| 2020-11-05 | $38.47 | $39.47 | $36.33 | $38.54 | $38.54 | 196,791 |
| 2020-11-04 | $34.41 | $39.23 | $34.41 | $37.88 | $37.88 | 263,699 |
| 2020-11-03 | $33.25 | $36.19 | $32.83 | $35.02 | $35.02 | 159,575 |
| 2020-11-02 | $31.98 | $33.68 | $31.53 | $33.07 | $33.07 | 94,688 |
| 2020-10-30 | $33.31 | $33.31 | $30.70 | $31.91 | $31.91 | 135,678 |
| 2020-10-29 | $32.36 | $32.97 | $31.13 | $32.72 | $32.72 | 208,392 |
| 2020-10-28 | $32.37 | $33.22 | $31.56 | $32.54 | $32.54 | 106,651 |
| 2020-10-27 | $33.10 | $33.89 | $31.33 | $33.29 | $33.29 | 110,843 |
| 2020-10-26 | $31.87 | $32.98 | $31.21 | $32.06 | $32.06 | 120,982 |
| 2020-10-23 | $32.41 | $32.75 | $31.25 | $32.74 | $32.74 | 90,927 |
| 2020-10-22 | $30.07 | $33.56 | $30.07 | $32.07 | $32.07 | 151,178 |
| 2020-10-21 | $31.70 | $32.18 | $30.22 | $30.28 | $30.28 | 165,748 |
| 2020-10-20 | $30.31 | $32.00 | $29.30 | $31.73 | $31.73 | 207,785 |
| 2020-10-19 | $33.54 | $34.39 | $29.53 | $30.07 | $30.07 | 280,018 |
| 2020-10-16 | $30.20 | $33.75 | $30.20 | $33.46 | $33.46 | 152,157 |
| 2020-10-15 | $30.07 | $30.95 | $29.58 | $30.53 | $30.53 | 94,839 |
| 2020-10-14 | $32.36 | $32.44 | $30.49 | $30.51 | $30.51 | 128,735 |
| 2020-10-13 | $31.32 | $32.40 | $30.62 | $32.16 | $32.16 | 192,536 |
| 2020-10-12 | $31.56 | $31.92 | $30.45 | $31.58 | $31.58 | 91,057 |
| 2020-10-09 | $31.15 | $31.45 | $30.54 | $31.29 | $31.29 | 74,622 |
| 2020-10-08 | $32.05 | $32.80 | $30.21 | $30.88 | $30.88 | 93,018 |
| 2020-10-07 | $30.47 | $32.08 | $30.47 | $31.63 | $31.63 | 113,995 |
| 2020-10-06 | $31.74 | $32.40 | $29.72 | $30.15 | $30.15 | 151,191 |
| 2020-10-05 | $28.86 | $31.99 | $28.33 | $31.71 | $31.71 | 177,991 |
| 2020-10-02 | $28.27 | $29.37 | $27.91 | $28.51 | $28.51 | 118,921 |
| 2020-10-01 | $28.16 | $29.02 | $27.96 | $28.59 | $28.59 | 612,946 |
| 2020-09-30 | $27.61 | $28.37 | $27.31 | $28.08 | $28.08 | 249,095 |
| 2020-09-29 | $26.55 | $28.50 | $26.55 | $27.61 | $27.61 | 156,863 |
| 2020-09-28 | $27.15 | $27.40 | $26.04 | $26.48 | $26.48 | 118,800 |
| 2020-09-25 | $25.46 | $27.37 | $25.38 | $26.83 | $26.83 | 153,959 |
| 2020-09-24 | $25.69 | $26.48 | $25.02 | $25.48 | $25.48 | 187,642 |
| 2020-09-23 | $26.72 | $27.99 | $25.70 | $25.78 | $25.78 | 172,268 |
| 2020-09-22 | $27.00 | $27.67 | $25.71 | $26.96 | $26.96 | 195,058 |
| 2020-09-21 | $28.92 | $29.31 | $26.82 | $26.98 | $26.98 | 318,688 |
| 2020-09-18 | $32.54 | $32.54 | $28.77 | $29.74 | $29.74 | 1,215,867 |
| 2020-09-17 | $33.40 | $34.68 | $31.87 | $32.05 | $32.05 | 160,284 |
| 2020-09-16 | $34.83 | $36.09 | $33.70 | $33.83 | $33.83 | 143,490 |
| 2020-09-15 | $35.08 | $37.37 | $34.02 | $34.30 | $34.30 | 147,584 |
| 2020-09-14 | $31.50 | $36.23 | $31.50 | $35.16 | $35.16 | 278,296 |
| 2020-09-11 | $32.21 | $32.65 | $30.69 | $30.94 | $30.94 | 77,357 |
| 2020-09-10 | $33.54 | $33.99 | $31.71 | $31.86 | $31.86 | 122,442 |
| 2020-09-09 | $32.76 | $33.50 | $32.28 | $33.20 | $33.20 | 111,861 |
| 2020-09-08 | $31.52 | $33.43 | $30.98 | $32.79 | $32.79 | 158,107 |
| 2020-09-04 | $30.32 | $32.15 | $28.35 | $31.75 | $31.75 | 179,850 |
| 2020-09-03 | $32.49 | $32.65 | $30.23 | $30.28 | $30.28 | 169,041 |
| 2020-09-02 | $30.79 | $32.70 | $30.56 | $32.63 | $32.63 | 81,784 |
| 2020-09-01 | $33.30 | $33.41 | $30.37 | $30.96 | $30.96 | 207,267 |
| 2020-08-31 | $32.49 | $34.79 | $32.49 | $33.69 | $33.69 | 268,571 |
| 2020-08-28 | $33.42 | $33.90 | $32.34 | $32.63 | $32.63 | 121,117 |
| 2020-08-27 | $33.96 | $33.96 | $32.31 | $33.20 | $33.20 | 135,526 |
| 2020-08-26 | $34.55 | $34.98 | $33.53 | $33.60 | $33.60 | 51,739 |
| 2020-08-25 | $33.06 | $35.18 | $32.65 | $34.64 | $34.64 | 143,457 |
| 2020-08-24 | $35.49 | $35.55 | $33.07 | $33.23 | $33.23 | 247,113 |
| 2020-08-21 | $35.34 | $35.60 | $34.43 | $35.22 | $35.22 | 139,493 |
| 2020-08-20 | $34.11 | $35.68 | $34.11 | $35.35 | $35.35 | 134,545 |
| 2020-08-19 | $35.80 | $35.87 | $34.25 | $34.46 | $34.46 | 175,951 |
| 2020-08-18 | $35.36 | $36.90 | $35.00 | $35.51 | $35.51 | 183,272 |
| 2020-08-17 | $36.31 | $36.76 | $34.70 | $35.23 | $35.23 | 304,954 |
| 2020-08-14 | $38.49 | $38.79 | $36.12 | $36.12 | $36.12 | 156,652 |
| 2020-08-13 | $39.75 | $39.75 | $35.00 | $38.63 | $38.63 | 437,711 |
| 2020-08-12 | $36.70 | $38.97 | $35.98 | $38.41 | $38.41 | 131,661 |
| 2020-08-11 | $37.71 | $37.71 | $36.01 | $36.38 | $36.38 | 159,706 |
| 2020-08-10 | $37.33 | $38.25 | $36.48 | $37.57 | $37.57 | 100,938 |
| 2020-08-07 | $35.05 | $37.66 | $34.97 | $37.29 | $37.29 | 144,118 |
| 2020-08-06 | $35.63 | $35.64 | $34.65 | $35.06 | $35.06 | 103,450 |
| 2020-08-05 | $36.37 | $36.41 | $34.61 | $35.43 | $35.43 | 150,784 |
| 2020-08-04 | $36.87 | $37.11 | $35.51 | $36.07 | $36.07 | 133,559 |
| 2020-08-03 | $36.40 | $37.31 | $36.07 | $36.85 | $36.85 | 139,661 |
| 2020-07-31 | $37.62 | $37.66 | $34.83 | $36.61 | $36.61 | 174,714 |
| 2020-07-30 | $36.94 | $38.50 | $36.94 | $37.63 | $37.63 | 108,658 |
| 2020-07-29 | $38.70 | $38.71 | $36.92 | $37.37 | $37.37 | 114,237 |
| 2020-07-28 | $38.09 | $38.70 | $37.00 | $38.40 | $38.40 | 182,509 |
| 2020-07-27 | $37.74 | $38.69 | $37.37 | $38.42 | $38.42 | 99,335 |
| 2020-07-24 | $37.72 | $38.03 | $36.22 | $37.63 | $37.63 | 116,184 |
| 2020-07-23 | $39.40 | $40.22 | $37.48 | $37.95 | $37.95 | 141,468 |
| 2020-07-22 | $39.03 | $39.49 | $38.10 | $39.25 | $39.25 | 120,833 |
| 2020-07-21 | $43.12 | $43.16 | $39.00 | $39.05 | $39.05 | 249,848 |
| 2020-07-20 | $43.08 | $43.80 | $41.75 | $42.76 | $42.76 | 190,858 |
| 2020-07-17 | $41.66 | $43.12 | $40.25 | $42.91 | $42.91 | 239,300 |
| 2020-07-16 | $41.73 | $42.24 | $39.92 | $41.68 | $41.68 | 201,400 |
| 2020-07-15 | $42.55 | $43.00 | $40.11 | $42.02 | $42.02 | 280,600 |
| 2020-07-14 | $39.13 | $40.85 | $38.55 | $40.81 | $40.81 | 361,800 |
| 2020-07-13 | $39.52 | $40.08 | $38.22 | $38.35 | $38.35 | 223,700 |
| 2020-07-10 | $42.17 | $42.17 | $38.20 | $38.86 | $38.86 | 304,400 |
| 2020-07-09 | $43.37 | $44.66 | $42.27 | $42.39 | $42.39 | 358,900 |
| 2020-07-08 | $42.62 | $43.41 | $42.09 | $43.28 | $43.28 | 200,800 |
| 2020-07-07 | $43.98 | $43.98 | $41.67 | $42.29 | $42.29 | 218,500 |
| 2020-07-06 | $43.24 | $44.58 | $42.57 | $44.20 | $44.20 | 233,300 |
| 2020-07-02 | $41.97 | $44.43 | $41.85 | $42.71 | $42.71 | 281,700 |
| 2020-07-01 | $43.02 | $44.20 | $40.85 | $41.45 | $41.45 | 320,100 |
| 2020-06-30 | $42.42 | $44.00 | $41.02 | $43.32 | $43.32 | 386,500 |
| 2020-06-29 | $43.90 | $44.60 | $42.20 | $42.83 | $42.83 | 379,200 |
| 2020-06-26 | $52.86 | $53.95 | $42.00 | $42.54 | $42.54 | 2,834,847 |
| 2020-06-25 | $49.02 | $55.15 | $48.34 | $53.35 | $53.35 | 815,919 |
| 2020-06-24 | $45.79 | $49.78 | $45.78 | $48.66 | $48.66 | 379,646 |
| 2020-06-23 | $47.11 | $48.38 | $45.41 | $46.23 | $46.23 | 716,073 |
| 2020-06-22 | $48.51 | $48.97 | $44.21 | $46.46 | $46.46 | 812,547 |
| 2020-06-19 | $49.08 | $50.73 | $47.54 | $48.96 | $48.96 | 1,335,857 |
| 2020-06-18 | $48.61 | $49.18 | $47.60 | $48.97 | $48.97 | 803,973 |
| 2020-06-17 | $49.06 | $49.48 | $48.50 | $49.03 | $49.03 | 663,954 |
| 2020-06-16 | $48.60 | $49.50 | $47.92 | $48.90 | $48.90 | 622,710 |
| 2020-06-15 | $46.52 | $49.53 | $46.14 | $48.56 | $48.56 | 508,163 |
| 2020-06-12 | $54.51 | $55.18 | $45.01 | $46.83 | $46.83 | 557,817 |
| 2020-06-11 | $51.65 | $52.45 | $50.12 | $51.45 | $51.45 | 294,136 |
| 2020-06-10 | $50.66 | $53.45 | $49.70 | $51.96 | $51.96 | 312,185 |
| 2020-06-09 | $49.49 | $51.29 | $48.49 | $50.00 | $50.00 | 323,517 |
| 2020-06-08 | $51.98 | $51.98 | $49.38 | $50.00 | $50.00 | 498,587 |
| 2020-06-05 | $53.90 | $55.61 | $49.22 | $49.73 | $49.73 | 747,256 |
| 2020-06-04 | $55.00 | $57.68 | $49.82 | $51.35 | $51.35 | 389,295 |
| 2020-06-03 | $52.16 | $57.11 | $51.25 | $54.94 | $54.94 | 635,633 |
| 2020-06-02 | $49.00 | $52.80 | $47.97 | $52.15 | $52.15 | 478,705 |
| 2020-06-01 | $46.92 | $50.94 | $45.80 | $48.17 | $48.17 | 640,388 |
| 2020-05-29 | $45.80 | $49.14 | $45.62 | $46.90 | $46.90 | 1,069,611 |
| 2020-05-28 | $48.30 | $48.98 | $44.91 | $45.62 | $45.62 | 1,790,607 |
| 2020-05-27 | $55.76 | $55.76 | $51.00 | $51.57 | $51.57 | 283,564 |
| 2020-05-26 | $62.06 | $62.24 | $54.16 | $56.80 | $56.80 | 260,773 |
| 2020-05-22 | $59.88 | $62.69 | $57.29 | $60.21 | $60.21 | 161,978 |
| 2020-05-21 | $57.64 | $60.00 | $55.01 | $59.75 | $59.75 | 230,180 |
| 2020-05-20 | $55.32 | $65.00 | $55.32 | $60.00 | $60.00 | 195,947 |
| 2020-05-19 | $51.45 | $54.35 | $51.35 | $54.21 | $54.21 | 450,996 |
| 2020-05-18 | $53.13 | $53.41 | $49.35 | $51.52 | $51.52 | 110,687 |
| 2020-05-15 | $50.82 | $52.60 | $50.16 | $51.55 | $51.55 | 238,647 |
| 2020-05-14 | $49.25 | $52.83 | $45.88 | $50.70 | $50.70 | 249,204 |
| 2020-05-13 | $49.62 | $50.89 | $45.86 | $48.23 | $48.23 | 120,144 |
| 2020-05-12 | $51.41 | $55.00 | $49.26 | $49.61 | $49.61 | 143,904 |
| 2020-05-11 | $46.93 | $52.03 | $44.66 | $51.31 | $51.31 | 114,080 |
| 2020-05-08 | $43.90 | $48.41 | $42.82 | $47.20 | $47.20 | 120,729 |
| 2020-05-07 | $40.69 | $46.52 | $37.50 | $44.00 | $44.00 | 319,405 |
| 2020-05-06 | $43.09 | $44.77 | $39.40 | $39.97 | $39.97 | 439,776 |
| 2020-05-05 | $39.83 | $45.00 | $39.50 | $42.96 | $42.96 | 175,904 |
| 2020-05-04 | $38.33 | $40.03 | $36.86 | $39.37 | $39.37 | 51,788 |
| 2020-05-01 | $40.02 | $40.02 | $36.80 | $38.81 | $38.81 | 138,120 |
| 2020-04-30 | $45.52 | $45.52 | $40.63 | $40.63 | $40.63 | 90,269 |
| 2020-04-29 | $47.00 | $47.50 | $43.79 | $46.14 | $46.14 | 149,710 |
| 2020-04-28 | $44.70 | $44.89 | $41.90 | $42.73 | $42.73 | 78,369 |
| 2020-04-27 | $42.90 | $48.38 | $41.53 | $43.87 | $43.87 | 60,286 |
| 2020-04-24 | $41.31 | $43.88 | $38.50 | $41.55 | $41.55 | 31,394 |
| 2020-04-23 | $43.53 | $47.40 | $40.14 | $41.39 | $41.39 | 89,446 |
| 2020-04-22 | $41.85 | $43.34 | $41.13 | $43.16 | $43.16 | 31,855 |
| 2020-04-21 | $38.98 | $41.95 | $38.98 | $40.46 | $40.46 | 160,472 |
| 2020-04-20 | $37.65 | $42.99 | $37.65 | $39.17 | $39.17 | 113,161 |
| 2020-04-17 | $37.98 | $39.76 | $36.55 | $38.01 | $38.01 | 72,902 |
| 2020-04-16 | $39.67 | $40.10 | $34.73 | $37.00 | $37.00 | 144,172 |
| 2020-04-15 | $38.79 | $42.00 | $35.72 | $38.90 | $38.90 | 65,423 |
| 2020-04-14 | $33.57 | $39.90 | $33.44 | $38.78 | $38.78 | 90,544 |
| 2020-04-13 | $32.70 | $33.23 | $30.80 | $32.61 | $32.61 | 50,935 |
| 2020-04-09 | $31.15 | $35.19 | $30.54 | $32.62 | $32.62 | 174,051 |
| 2020-04-08 | $30.09 | $31.16 | $29.35 | $31.16 | $31.16 | 89,093 |
| 2020-04-07 | $30.98 | $32.00 | $29.51 | $29.90 | $29.90 | 146,723 |
| 2020-04-06 | $30.91 | $31.71 | $29.00 | $30.52 | $30.52 | 164,263 |
| 2020-04-03 | $32.24 | $33.44 | $27.51 | $30.82 | $30.82 | 129,151 |
| 2020-04-02 | $35.59 | $37.00 | $29.94 | $31.99 | $31.99 | 232,448 |
| 2020-04-01 | $37.19 | $38.03 | $33.60 | $36.52 | $36.52 | 80,639 |
| 2020-03-31 | $37.80 | $39.88 | $36.15 | $38.00 | $38.00 | 82,534 |
| 2020-03-30 | $35.86 | $38.01 | $33.90 | $38.01 | $38.01 | 72,408 |
| 2020-03-27 | $36.97 | $37.80 | $33.01 | $35.61 | $35.61 | 94,892 |
| 2020-03-26 | $32.87 | $38.81 | $31.58 | $38.81 | $38.81 | 145,976 |
| 2020-03-25 | $36.05 | $36.05 | $32.09 | $32.84 | $32.84 | 71,445 |
| 2020-03-24 | $34.80 | $38.00 | $30.12 | $37.95 | $37.95 | 152,099 |
| 2020-03-23 | $41.01 | $41.01 | $30.00 | $31.10 | $31.10 | 164,957 |
| 2020-03-20 | $31.62 | $44.19 | $29.44 | $44.19 | $44.19 | 171,566 |
| 2020-03-19 | $29.61 | $33.30 | $25.03 | $31.85 | $31.85 | 181,452 |
| 2020-03-18 | $30.00 | $32.00 | $27.29 | $30.15 | $30.15 | 67,117 |
| 2020-03-17 | $27.47 | $32.38 | $27.00 | $31.91 | $31.91 | 81,576 |
| 2020-03-16 | $31.00 | $34.46 | $26.19 | $26.88 | $26.88 | 134,845 |
| 2020-03-13 | $43.11 | $43.11 | $34.13 | $39.08 | $39.08 | 156,427 |
| 2020-03-12 | $48.00 | $52.50 | $32.53 | $40.47 | $40.47 | 209,885 |
| 2020-03-11 | $49.79 | $57.95 | $47.81 | $53.88 | $53.88 | 86,290 |
| 2020-03-10 | $50.50 | $50.73 | $45.81 | $50.72 | $50.72 | 119,886 |
| 2020-03-09 | $47.53 | $50.95 | $47.05 | $49.27 | $49.27 | 47,183 |
| 2020-03-06 | $47.90 | $50.96 | $46.39 | $49.83 | $49.83 | 101,970 |
| 2020-03-05 | $51.18 | $52.50 | $48.08 | $49.34 | $49.34 | 79,443 |
| 2020-03-04 | $44.50 | $70.66 | $42.86 | $52.88 | $52.88 | 405,946 |
| 2020-03-03 | $41.01 | $44.66 | $40.92 | $44.66 | $44.66 | 91,076 |
| 2020-03-02 | $43.64 | $44.75 | $40.39 | $41.10 | $41.10 | 90,012 |
| 2020-02-28 | $40.14 | $44.06 | $37.55 | $43.64 | $43.64 | 66,628 |
| 2020-02-27 | $42.50 | $45.37 | $40.28 | $40.84 | $40.84 | 40,119 |
| 2020-02-26 | $39.75 | $43.66 | $39.26 | $43.06 | $43.06 | 48,149 |
| 2020-02-25 | $43.48 | $43.70 | $38.94 | $39.47 | $39.47 | 59,184 |
| 2020-02-24 | $42.82 | $44.00 | $41.17 | $42.09 | $42.09 | 41,602 |
| 2020-02-21 | $44.91 | $46.00 | $43.15 | $44.46 | $44.46 | 17,352 |
| 2020-02-20 | $47.94 | $47.94 | $42.94 | $44.81 | $44.81 | 40,332 |
| 2020-02-19 | $45.95 | $48.00 | $44.84 | $47.20 | $47.20 | 51,134 |
| 2020-02-18 | $38.53 | $45.50 | $38.53 | $44.84 | $44.84 | 73,184 |
| 2020-02-14 | $37.90 | $37.90 | $36.01 | $37.51 | $37.51 | 15,264 |
| 2020-02-13 | $38.28 | $39.60 | $37.50 | $37.90 | $37.90 | 14,572 |
| 2020-02-12 | $39.46 | $40.21 | $38.00 | $38.48 | $38.48 | 25,425 |
| 2020-02-11 | $36.66 | $39.69 | $35.62 | $39.29 | $39.29 | 18,171 |
| 2020-02-10 | $38.02 | $38.04 | $35.56 | $36.32 | $36.32 | 13,593 |
| 2020-02-07 | $37.18 | $38.23 | $35.39 | $36.89 | $36.89 | 40,300 |
| 2020-02-06 | $38.52 | $38.68 | $35.35 | $37.77 | $37.77 | 48,283 |
| 2020-02-05 | $40.34 | $40.83 | $37.79 | $38.40 | $38.40 | 52,072 |
| 2020-02-04 | $42.01 | $42.23 | $37.70 | $39.80 | $39.80 | 113,685 |
| 2020-02-03 | $39.60 | $43.84 | $39.46 | $43.17 | $43.17 | 94,986 |
| 2020-01-31 | $40.00 | $40.20 | $38.05 | $39.35 | $39.35 | 123,817 |
| 2020-01-30 | $42.50 | $42.85 | $40.00 | $40.55 | $40.55 | 73,181 |
| 2020-01-29 | $44.19 | $45.11 | $42.26 | $43.04 | $43.04 | 76,769 |
| 2020-01-28 | $43.72 | $46.05 | $42.50 | $44.20 | $44.20 | 69,337 |
| 2020-01-27 | $36.33 | $42.85 | $35.75 | $42.24 | $42.24 | 99,430 |
| 2020-01-24 | $35.80 | $37.71 | $34.53 | $37.13 | $37.13 | 97,921 |
| 2020-01-23 | $34.79 | $36.07 | $34.56 | $35.58 | $35.58 | 36,523 |
| 2020-01-22 | $38.00 | $38.00 | $33.97 | $35.20 | $35.20 | 119,682 |
| 2020-01-21 | $40.00 | $40.15 | $38.01 | $38.03 | $38.03 | 97,181 |
| 2020-01-17 | $47.01 | $47.11 | $40.04 | $40.15 | $40.15 | 87,835 |
| 2020-01-16 | $43.84 | $47.79 | $43.23 | $47.00 | $47.00 | 216,478 |
| 2020-01-15 | $37.79 | $42.58 | $35.14 | $42.47 | $42.47 | 79,826 |
| 2020-01-14 | $32.32 | $38.33 | $31.18 | $37.55 | $37.55 | 110,136 |
| 2020-01-13 | $30.23 | $34.50 | $29.03 | $33.16 | $33.16 | 174,525 |
| 2020-01-10 | $29.10 | $30.18 | $28.55 | $30.16 | $30.16 | 93,696 |
| 2020-01-09 | $30.23 | $30.34 | $28.58 | $29.05 | $29.05 | 157,800 |
| 2020-01-08 | $27.85 | $30.22 | $27.56 | $29.73 | $29.73 | 131,387 |
| 2020-01-07 | $27.59 | $28.50 | $26.30 | $27.88 | $27.88 | 105,851 |
| 2020-01-06 | $25.51 | $28.21 | $25.51 | $27.70 | $27.70 | 52,760 |
| 2020-01-03 | $26.32 | $26.58 | $25.06 | $25.71 | $25.71 | 96,510 |
| 2020-01-02 | $27.26 | $27.65 | $25.71 | $26.18 | $26.18 | 46,010 |
| 2019-12-31 | $25.85 | $27.23 | $25.31 | $27.15 | $27.15 | 70,590 |
| 2019-12-30 | $27.08 | $28.40 | $25.18 | $25.95 | $25.95 | 81,572 |
| 2019-12-27 | $27.01 | $28.74 | $26.72 | $27.05 | $27.05 | 45,839 |
| 2019-12-26 | $28.02 | $29.00 | $26.61 | $27.10 | $27.10 | 65,317 |
| 2019-12-24 | $29.95 | $30.41 | $27.88 | $28.35 | $28.35 | 30,415 |
| 2019-12-23 | $29.92 | $30.77 | $27.68 | $30.01 | $30.01 | 118,079 |
| 2019-12-20 | $28.55 | $30.50 | $27.90 | $29.47 | $29.47 | 934,134 |
| 2019-12-19 | $27.85 | $29.50 | $27.18 | $29.00 | $29.00 | 62,773 |
| 2019-12-18 | $29.11 | $30.40 | $27.17 | $28.36 | $28.36 | 109,150 |
| 2019-12-17 | $24.08 | $29.92 | $24.00 | $28.66 | $28.66 | 116,032 |
| 2019-12-16 | $27.04 | $30.85 | $23.69 | $23.90 | $23.90 | 192,880 |
| 2019-12-13 | $26.61 | $29.77 | $26.11 | $26.70 | $26.70 | 208,370 |
| 2019-12-12 | $31.79 | $32.00 | $26.08 | $26.86 | $26.86 | 197,725 |
| 2019-12-11 | $27.92 | $29.34 | $25.60 | $28.18 | $28.18 | 177,906 |
| 2019-12-10 | $25.88 | $29.02 | $25.50 | $27.87 | $27.87 | 135,282 |
| 2019-12-09 | $27.28 | $27.95 | $25.81 | $25.93 | $25.93 | 121,735 |
| 2019-12-06 | $26.84 | $27.74 | $26.45 | $27.47 | $27.47 | 119,804 |
| 2019-12-05 | $26.18 | $27.89 | $25.88 | $26.64 | $26.64 | 146,654 |
| 2019-12-04 | $26.05 | $26.96 | $25.87 | $26.15 | $26.15 | 87,358 |
| 2019-12-03 | $28.01 | $29.98 | $25.01 | $26.00 | $26.00 | 153,345 |
| 2019-12-02 | $30.93 | $31.21 | $26.78 | $28.33 | $28.33 | 104,180 |
| 2019-11-29 | $32.07 | $32.57 | $30.15 | $30.96 | $30.96 | 146,520 |
| 2019-11-27 | $29.94 | $32.59 | $28.00 | $32.16 | $32.16 | 235,602 |
| 2019-11-26 | $26.67 | $30.39 | $26.25 | $29.73 | $29.73 | 270,214 |
| 2019-11-25 | $26.43 | $28.00 | $24.10 | $26.75 | $26.75 | 269,464 |
| 2019-11-22 | $26.03 | $27.20 | $25.44 | $26.70 | $26.70 | 78,836 |
| 2019-11-21 | $26.14 | $27.80 | $25.00 | $26.00 | $26.00 | 71,383 |
| 2019-11-20 | $25.52 | $26.94 | $24.31 | $26.09 | $26.09 | 74,325 |
| 2019-11-19 | $25.88 | $26.76 | $24.75 | $25.63 | $25.63 | 61,083 |
| 2019-11-18 | $27.35 | $28.45 | $25.25 | $25.85 | $25.85 | 61,508 |
| 2019-11-15 | $26.93 | $28.81 | $25.66 | $27.53 | $27.53 | 43,800 |
| 2019-11-14 | $28.77 | $28.77 | $26.48 | $26.64 | $26.64 | 20,706 |
| 2019-11-13 | $32.20 | $32.20 | $28.00 | $28.08 | $28.08 | 66,074 |
| 2019-11-12 | $32.93 | $33.43 | $31.66 | $32.38 | $32.38 | 93,056 |
| 2019-11-11 | $33.30 | $33.70 | $32.50 | $32.90 | $32.90 | 97,182 |
| 2019-11-08 | $26.88 | $33.43 | $26.88 | $33.00 | $33.00 | 91,182 |
| 2019-11-07 | $24.97 | $27.99 | $24.46 | $26.99 | $26.99 | 85,674 |
| 2019-11-06 | $24.40 | $26.75 | $23.75 | $25.08 | $25.08 | 105,526 |
| 2019-11-05 | $23.66 | $24.55 | $23.62 | $24.13 | $24.13 | 67,419 |
| 2019-11-04 | $22.70 | $24.75 | $22.70 | $23.63 | $23.63 | 108,465 |
| 2019-11-01 | $21.56 | $23.33 | $19.60 | $22.54 | $22.54 | 43,615 |
| 2019-10-31 | $22.62 | $24.56 | $20.57 | $21.75 | $21.75 | 91,894 |
| 2019-10-30 | $21.79 | $22.68 | $21.75 | $22.31 | $22.31 | 26,839 |
| 2019-10-29 | $21.40 | $22.45 | $21.25 | $22.11 | $22.11 | 51,273 |
| 2019-10-28 | $20.94 | $22.00 | $20.67 | $21.57 | $21.57 | 113,215 |
| 2019-10-25 | $19.97 | $20.98 | $19.40 | $20.52 | $20.52 | 57,706 |
| 2019-10-24 | $19.15 | $20.41 | $19.01 | $19.65 | $19.65 | 79,859 |
| 2019-10-23 | $19.67 | $20.59 | $19.19 | $19.37 | $19.37 | 54,340 |
| 2019-10-22 | $20.05 | $21.44 | $19.59 | $19.99 | $19.99 | 47,811 |
| 2019-10-21 | $21.04 | $22.16 | $20.24 | $20.30 | $20.30 | 77,003 |
| 2019-10-18 | $20.62 | $21.33 | $20.13 | $20.87 | $20.87 | 19,876 |
| 2019-10-17 | $20.74 | $21.70 | $19.96 | $20.57 | $20.57 | 42,565 |
| 2019-10-16 | $19.71 | $21.47 | $19.33 | $20.74 | $20.74 | 106,558 |
| 2019-10-15 | $18.68 | $20.20 | $18.59 | $19.85 | $19.85 | 79,431 |
| 2019-10-14 | $19.12 | $19.36 | $18.21 | $18.75 | $18.75 | 120,186 |
| 2019-10-11 | $19.26 | $19.72 | $18.48 | $19.20 | $19.20 | 132,396 |
| 2019-10-10 | $18.98 | $19.95 | $18.48 | $18.75 | $18.75 | 257,189 |
| 2019-10-09 | $21.20 | $21.81 | $18.20 | $19.11 | $19.11 | 710,205 |
| 2019-10-08 | $21.74 | $22.45 | $20.70 | $21.05 | $21.05 | 301,286 |
| 2019-10-07 | $23.09 | $23.84 | $21.04 | $21.74 | $21.74 | 449,159 |
| 2019-10-04 | $23.00 | $24.25 | $22.01 | $23.12 | $23.12 | 323,177 |
| 2019-10-03 | $21.50 | $25.50 | $19.50 | $23.41 | $23.41 | 1,608,027 |