Zealand Pharma A/S. (ZEAL) Exchange: NASDAQ
Data as of May 2, 2025
$17.59 ($0.00) 0.00%
Zealand Pharma A/S. - Daily Information
Click for more stock information on Zealand Pharma A/S..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.59 |
| Previous Close | $17.59 |
| High | $17.59 |
| Low | $17.59 |
| Adjusted Open | $17.59 |
| Previous Adjusted Close | $17.59 |
| Adjusted High | $17.59 |
| Adjusted Low | $17.59 |
About Zealand Pharma A/S. (ZEAL)
Zealand Pharma A/S. is a Danish biotechnology company founded in 1997 and based in Copenhagen. Its focus is on the development of peptide- and antibody-based drugs with a specialized focus on diabetes and metabolic diseases, obesity, and NASH. Wellington has partnered with Sanofi, Bayer, and Novo Nordisk to develop peptide therapeutics and software solutions to streamline drug development and use. The company invests heavily in R&D, and has grown steadily in terms of revenue and market capitalization since its inception. Zealand Pharma A/S. has over 120 employees and has a presence in countries around the globe, including in Denmark, the US, Germany, France, China, and Brazil. In 2020, the companyâs market capitalization at the Copenhagen Stock Exchange was DKK 3.2 billion with a total of 8.3 million shares outstanding.
Invest in Zealand Pharma A/S. (ZEAL)
Historical Stock Data for Zealand Pharma A/S. (ZEAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-10-06 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-10-05 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-10-04 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-10-03 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-09-30 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2022-09-29 | $18.03 | $18.07 | $17.47 | $17.59 | $17.59 | 2,157 |
| 2022-09-28 | $16.75 | $17.39 | $16.75 | $17.38 | $17.38 | 1,768 |
| 2022-09-27 | $16.71 | $16.71 | $16.54 | $16.54 | $16.54 | 1,091 |
| 2022-09-26 | $16.81 | $16.81 | $16.65 | $16.65 | $16.65 | 659 |
| 2022-09-23 | $16.65 | $17.17 | $16.62 | $16.62 | $16.62 | 667 |
| 2022-09-22 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 168 |
| 2022-09-21 | $17.38 | $18.16 | $17.38 | $18.16 | $18.16 | 844 |
| 2022-09-20 | $17.76 | $17.87 | $17.62 | $17.62 | $17.62 | 1,282 |
| 2022-09-19 | $17.39 | $17.46 | $16.51 | $17.15 | $17.15 | 6,222 |
| 2022-09-16 | $18.46 | $18.46 | $18.15 | $18.15 | $18.15 | 2,174 |
| 2022-09-15 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 420 |
| 2022-09-14 | $18.99 | $19.00 | $18.99 | $19.00 | $19.00 | 1,205 |
| 2022-09-13 | $19.06 | $19.19 | $19.06 | $19.19 | $19.19 | 1,244 |
| 2022-09-12 | $19.20 | $19.20 | $19.20 | $19.20 | $19.20 | 698 |
| 2022-09-09 | $19.50 | $20.03 | $19.09 | $19.09 | $19.09 | 3,407 |
| 2022-09-08 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 226 |
| 2022-09-07 | $17.72 | $17.72 | $17.72 | $17.72 | $17.72 | 1,262 |
| 2022-09-06 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 149 |
| 2022-09-02 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 15 |
| 2022-09-01 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 133 |
| 2022-08-31 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,174 |
| 2022-08-30 | $17.17 | $17.17 | $17.17 | $17.17 | $17.17 | 6 |
| 2022-08-29 | $17.16 | $17.17 | $17.16 | $17.17 | $17.17 | 744 |
| 2022-08-26 | $19.74 | $19.78 | $18.92 | $18.92 | $18.92 | 5,869 |
| 2022-08-25 | $20.21 | $20.49 | $19.99 | $20.25 | $20.25 | 11,842 |
| 2022-08-24 | $19.65 | $19.99 | $19.65 | $19.99 | $19.99 | 1,679 |
| 2022-08-23 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 133 |
| 2022-08-22 | $18.62 | $18.73 | $18.22 | $18.58 | $18.58 | 2,353 |
| 2022-08-19 | $19.16 | $19.16 | $19.03 | $19.15 | $19.15 | 2,487 |
| 2022-08-18 | $19.45 | $20.24 | $19.43 | $20.24 | $20.24 | 1,437 |
| 2022-08-17 | $19.14 | $19.54 | $19.14 | $19.54 | $19.54 | 4,071 |
| 2022-08-16 | $19.00 | $19.65 | $18.78 | $19.07 | $19.07 | 6,954 |
| 2022-08-15 | $16.78 | $16.96 | $16.78 | $16.88 | $16.88 | 1,026 |
| 2022-08-12 | $16.27 | $16.45 | $15.55 | $16.20 | $16.20 | 4,798 |
| 2022-08-11 | $17.33 | $18.66 | $17.33 | $18.13 | $18.13 | 17,889 |
| 2022-08-10 | $17.10 | $17.10 | $16.44 | $16.44 | $16.44 | 4,973 |
| 2022-08-09 | $17.60 | $17.80 | $16.62 | $16.67 | $16.67 | 6,923 |
| 2022-08-08 | $18.64 | $18.68 | $18.30 | $18.30 | $18.30 | 1,686 |
| 2022-08-05 | $18.68 | $18.69 | $17.86 | $18.20 | $18.20 | 2,315 |
| 2022-08-04 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2022-08-03 | $18.93 | $19.70 | $18.02 | $18.02 | $18.02 | 9,371 |
| 2022-08-02 | $18.78 | $18.78 | $18.74 | $18.74 | $18.74 | 1,453 |
| 2022-08-01 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 301 |
| 2022-07-29 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 138 |
| 2022-07-28 | $17.75 | $18.24 | $17.50 | $17.64 | $17.64 | 3,449 |
| 2022-07-27 | $17.74 | $17.74 | $17.52 | $17.53 | $17.53 | 1,527 |
| 2022-07-26 | $17.26 | $17.37 | $17.26 | $17.37 | $17.37 | 359 |
| 2022-07-25 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 111 |
| 2022-07-22 | $17.30 | $17.48 | $17.30 | $17.38 | $17.38 | 1,121 |
| 2022-07-21 | $17.33 | $17.43 | $17.33 | $17.43 | $17.43 | 2,720 |
| 2022-07-20 | $16.35 | $17.44 | $16.35 | $17.44 | $17.44 | 8,391 |
| 2022-07-19 | $16.01 | $16.01 | $15.99 | $15.99 | $15.99 | 445 |
| 2022-07-18 | $15.62 | $16.25 | $15.35 | $15.35 | $15.35 | 6,187 |
| 2022-07-15 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 479 |
| 2022-07-14 | $14.70 | $14.94 | $14.70 | $14.94 | $14.94 | 852 |
| 2022-07-13 | $14.37 | $14.47 | $14.37 | $14.47 | $14.47 | 493 |
| 2022-07-12 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 163 |
| 2022-07-11 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 63 |
| 2022-07-08 | $14.68 | $14.97 | $14.68 | $14.97 | $14.97 | 1,763 |
| 2022-07-07 | $14.00 | $14.05 | $13.84 | $13.84 | $13.84 | 1,483 |
| 2022-07-06 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 239 |
| 2022-07-05 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 334 |
| 2022-07-01 | $12.82 | $13.10 | $12.82 | $12.89 | $12.89 | 1,820 |
| 2022-06-30 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 256 |
| 2022-06-29 | $13.43 | $13.43 | $13.23 | $13.23 | $13.23 | 347 |
| 2022-06-28 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 164 |
| 2022-06-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 218 |
| 2022-06-24 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 430 |
| 2022-06-23 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 109 |
| 2022-06-22 | $13.58 | $13.75 | $13.58 | $13.75 | $13.75 | 482 |
| 2022-06-21 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 63 |
| 2022-06-17 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 329 |
| 2022-06-16 | $11.70 | $11.70 | $11.46 | $11.46 | $11.46 | 1,546 |
| 2022-06-15 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 149 |
| 2022-06-14 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 20 |
| 2022-06-13 | $12.29 | $12.29 | $12.29 | $12.29 | $12.29 | 380 |
| 2022-06-10 | $12.89 | $12.89 | $12.26 | $12.29 | $12.29 | 824 |
| 2022-06-09 | $13.53 | $13.53 | $13.10 | $13.10 | $13.10 | 2,284 |
| 2022-06-08 | $13.84 | $13.84 | $13.83 | $13.83 | $13.83 | 816 |
| 2022-06-07 | $12.90 | $13.19 | $12.89 | $13.19 | $13.19 | 2,211 |
| 2022-06-06 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 18 |
| 2022-06-03 | $13.05 | $13.47 | $13.05 | $13.47 | $13.47 | 1,620 |
| 2022-06-02 | $13.27 | $13.27 | $13.06 | $13.06 | $13.06 | 2,095 |
| 2022-06-01 | $13.63 | $14.29 | $12.65 | $14.29 | $14.29 | 4,761 |
| 2022-05-31 | $14.30 | $14.39 | $13.70 | $14.39 | $14.39 | 1,062 |
| 2022-05-27 | $13.87 | $13.94 | $13.81 | $13.94 | $13.94 | 465 |
| 2022-05-26 | $13.84 | $13.84 | $13.68 | $13.80 | $13.80 | 801 |
| 2022-05-25 | $12.96 | $13.84 | $12.96 | $13.84 | $13.84 | 1,211 |
| 2022-05-24 | $12.98 | $13.10 | $12.79 | $12.79 | $12.79 | 4,468 |
| 2022-05-23 | $13.90 | $14.06 | $13.58 | $14.00 | $14.00 | 11,272 |
| 2022-05-20 | $12.76 | $12.82 | $12.50 | $12.74 | $12.74 | 5,149 |
| 2022-05-19 | $13.90 | $14.29 | $13.28 | $13.79 | $13.79 | 58,510 |
| 2022-05-18 | $11.82 | $11.82 | $11.63 | $11.70 | $11.70 | 2,616 |
| 2022-05-17 | $12.15 | $12.15 | $11.31 | $11.49 | $11.49 | 2,179 |
| 2022-05-16 | $9.93 | $10.05 | $9.93 | $10.05 | $10.05 | 4,549 |
| 2022-05-13 | $10.55 | $10.55 | $10.09 | $10.09 | $10.09 | 8,320 |
| 2022-05-12 | $10.00 | $10.77 | $9.98 | $10.25 | $10.25 | 5,027 |
| 2022-05-11 | $10.82 | $11.14 | $10.82 | $11.08 | $11.08 | 2,416 |
| 2022-05-10 | $10.83 | $11.10 | $10.83 | $11.10 | $11.10 | 3,303 |
| 2022-05-09 | $11.05 | $11.05 | $10.63 | $10.74 | $10.74 | 992 |
| 2022-05-06 | $11.50 | $12.43 | $11.50 | $11.62 | $11.62 | 3,460 |
| 2022-05-05 | $12.24 | $12.46 | $10.68 | $11.49 | $11.49 | 17,216 |
| 2022-05-04 | $12.09 | $12.24 | $11.00 | $12.24 | $12.24 | 7,770 |
| 2022-05-03 | $11.88 | $11.91 | $11.88 | $11.91 | $11.91 | 520 |
| 2022-05-02 | $11.06 | $11.50 | $11.06 | $11.42 | $11.42 | 3,296 |
| 2022-04-29 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 193 |
| 2022-04-28 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 577 |
| 2022-04-27 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 245 |
| 2022-04-26 | $11.84 | $11.85 | $11.66 | $11.66 | $11.66 | 1,765 |
| 2022-04-25 | $12.24 | $13.17 | $12.24 | $12.36 | $12.36 | 7,766 |
| 2022-04-22 | $13.00 | $13.01 | $13.00 | $13.00 | $13.00 | 924 |
| 2022-04-21 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 280 |
| 2022-04-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,217 |
| 2022-04-19 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 88 |
| 2022-04-18 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 214 |
| 2022-04-14 | $13.79 | $13.79 | $13.79 | $13.79 | $13.79 | 37 |
| 2022-04-13 | $13.15 | $13.79 | $12.44 | $13.79 | $13.79 | 10,115 |
| 2022-04-12 | $13.31 | $13.31 | $13.25 | $13.25 | $13.25 | 2,245 |
| 2022-04-11 | $13.59 | $13.68 | $13.59 | $13.68 | $13.68 | 2,304 |
| 2022-04-08 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 329 |
| 2022-04-07 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 150 |
| 2022-04-06 | $15.56 | $16.12 | $15.56 | $16.12 | $16.12 | 1,091 |
| 2022-04-05 | $16.37 | $16.37 | $16.30 | $16.30 | $16.30 | 1,359 |
| 2022-04-04 | $15.82 | $15.94 | $15.82 | $15.94 | $15.94 | 985 |
| 2022-04-01 | $15.47 | $15.56 | $15.47 | $15.56 | $15.56 | 463 |
| 2022-03-31 | $15.68 | $15.73 | $15.43 | $15.55 | $15.55 | 2,024 |
| 2022-03-30 | $15.54 | $16.40 | $15.54 | $16.05 | $16.05 | 8,549 |
| 2022-03-29 | $14.33 | $14.63 | $13.95 | $14.63 | $14.63 | 4,304 |
| 2022-03-28 | $13.87 | $13.87 | $13.82 | $13.82 | $13.82 | 582 |
| 2022-03-25 | $13.83 | $13.83 | $13.83 | $13.83 | $13.83 | 388 |
| 2022-03-24 | $13.47 | $13.54 | $13.47 | $13.53 | $13.53 | 2,689 |
| 2022-03-23 | $13.48 | $14.07 | $13.48 | $14.05 | $14.05 | 1,595 |
| 2022-03-22 | $13.82 | $13.82 | $13.18 | $13.21 | $13.21 | 2,508 |
| 2022-03-21 | $13.60 | $13.60 | $13.51 | $13.51 | $13.51 | 1,149 |
| 2022-03-18 | $13.79 | $14.24 | $13.65 | $14.13 | $14.13 | 4,435 |
| 2022-03-17 | $13.79 | $13.96 | $13.71 | $13.91 | $13.91 | 5,890 |
| 2022-03-16 | $12.77 | $13.04 | $12.77 | $13.04 | $13.04 | 547 |
| 2022-03-15 | $12.12 | $12.12 | $11.83 | $11.98 | $11.98 | 1,094 |
| 2022-03-14 | $12.28 | $12.48 | $12.14 | $12.14 | $12.14 | 4,733 |
| 2022-03-11 | $11.95 | $11.97 | $11.40 | $11.47 | $11.47 | 26,666 |
| 2022-03-10 | $13.67 | $13.78 | $13.61 | $13.78 | $13.78 | 3,853 |
| 2022-03-09 | $13.03 | $13.94 | $12.27 | $13.06 | $13.06 | 20,578 |
| 2022-03-08 | $12.73 | $12.97 | $12.60 | $12.79 | $12.79 | 10,823 |
| 2022-03-07 | $13.06 | $13.10 | $12.71 | $12.83 | $12.83 | 3,860 |
| 2022-03-04 | $13.05 | $13.23 | $13.00 | $13.03 | $13.03 | 11,493 |
| 2022-03-03 | $14.16 | $14.21 | $13.75 | $13.75 | $13.75 | 35,416 |
| 2022-03-02 | $14.35 | $14.65 | $14.29 | $14.65 | $14.65 | 1,803 |
| 2022-03-01 | $15.01 | $15.06 | $14.97 | $14.97 | $14.97 | 8,097 |
| 2022-02-28 | $15.09 | $15.51 | $15.05 | $15.47 | $15.47 | 5,805 |
| 2022-02-25 | $15.15 | $15.50 | $15.00 | $15.50 | $15.50 | 8,263 |
| 2022-02-24 | $14.12 | $14.54 | $14.00 | $14.50 | $14.50 | 21,747 |
| 2022-02-23 | $15.11 | $15.31 | $14.83 | $15.19 | $15.19 | 25,329 |
| 2022-02-22 | $15.20 | $15.68 | $15.20 | $15.51 | $15.51 | 49,205 |
| 2022-02-18 | $16.01 | $16.01 | $15.00 | $15.69 | $15.69 | 38,354 |
| 2022-02-17 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 172 |
| 2022-02-16 | $17.75 | $17.75 | $17.44 | $17.52 | $17.52 | 3,224 |
| 2022-02-15 | $16.98 | $17.33 | $16.88 | $17.15 | $17.15 | 15,120 |
| 2022-02-14 | $16.47 | $16.60 | $16.47 | $16.56 | $16.56 | 1,914 |
| 2022-02-11 | $18.12 | $18.12 | $17.51 | $17.51 | $17.51 | 4,733 |
| 2022-02-10 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 646 |
| 2022-02-09 | $18.05 | $18.30 | $18.05 | $18.30 | $18.30 | 2,440 |
| 2022-02-08 | $18.49 | $18.49 | $18.49 | $18.49 | $18.49 | 681 |
| 2022-02-07 | $18.38 | $18.41 | $18.22 | $18.35 | $18.35 | 7,774 |
| 2022-02-04 | $18.49 | $18.50 | $17.97 | $18.01 | $18.01 | 20,800 |
| 2022-02-03 | $19.36 | $19.36 | $19.36 | $19.36 | $19.36 | 485 |
| 2022-02-02 | $19.64 | $19.64 | $19.20 | $19.36 | $19.36 | 1,949 |
| 2022-02-01 | $19.32 | $19.33 | $18.71 | $18.97 | $18.97 | 8,182 |
| 2022-01-31 | $18.89 | $19.81 | $18.87 | $19.80 | $19.80 | 5,331 |
| 2022-01-28 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 595 |
| 2022-01-27 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 155 |
| 2022-01-26 | $18.87 | $18.87 | $18.71 | $18.71 | $18.71 | 1,366 |
| 2022-01-25 | $18.59 | $18.68 | $17.01 | $18.68 | $18.68 | 10,176 |
| 2022-01-24 | $19.01 | $19.13 | $18.44 | $19.13 | $19.13 | 7,428 |
| 2022-01-21 | $20.00 | $20.00 | $19.40 | $20.00 | $20.00 | 9,898 |
| 2022-01-20 | $21.16 | $21.22 | $20.65 | $20.66 | $20.66 | 6,480 |
| 2022-01-19 | $21.10 | $21.88 | $21.06 | $21.22 | $21.22 | 3,026 |
| 2022-01-18 | $21.44 | $21.94 | $21.28 | $21.94 | $21.94 | 988 |
| 2022-01-14 | $22.08 | $22.08 | $21.38 | $21.38 | $21.38 | 722 |
| 2022-01-13 | $22.60 | $22.69 | $22.60 | $22.69 | $22.69 | 1,583 |
| 2022-01-12 | $22.79 | $24.15 | $22.43 | $23.02 | $23.02 | 17,856 |
| 2022-01-11 | $22.11 | $22.51 | $21.74 | $21.74 | $21.74 | 2,465 |
| 2022-01-10 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 518 |
| 2022-01-07 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 1,371 |
| 2022-01-06 | $20.93 | $21.75 | $20.93 | $21.75 | $21.75 | 2,866 |
| 2022-01-05 | $21.97 | $21.99 | $21.50 | $21.50 | $21.50 | 4,043 |
| 2022-01-04 | $21.96 | $22.08 | $21.96 | $22.08 | $22.08 | 387 |
| 2022-01-03 | $22.27 | $22.45 | $22.22 | $22.45 | $22.45 | 2,381 |
| 2021-12-31 | $22.32 | $22.32 | $21.06 | $21.34 | $21.34 | 5,028 |
| 2021-12-30 | $21.86 | $22.01 | $21.86 | $22.01 | $22.01 | 1,205 |
| 2021-12-29 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 140 |
| 2021-12-28 | $22.10 | $22.30 | $21.52 | $21.94 | $21.94 | 34,999 |
| 2021-12-27 | $21.87 | $21.87 | $21.56 | $21.77 | $21.77 | 3,453 |
| 2021-12-23 | $22.32 | $22.32 | $21.20 | $21.97 | $21.97 | 7,516 |
| 2021-12-22 | $22.45 | $22.84 | $21.60 | $21.60 | $21.60 | 1,585 |
| 2021-12-21 | $21.88 | $21.88 | $21.30 | $21.30 | $21.30 | 7,900 |
| 2021-12-20 | $21.36 | $22.08 | $21.32 | $22.08 | $22.08 | 3,432 |
| 2021-12-17 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 320 |
| 2021-12-16 | $21.62 | $21.62 | $21.60 | $21.60 | $21.60 | 776 |
| 2021-12-15 | $21.80 | $22.18 | $21.80 | $22.15 | $22.15 | 2,973 |
| 2021-12-14 | $20.27 | $20.95 | $20.05 | $20.73 | $20.73 | 44,170 |
| 2021-12-13 | $19.61 | $19.82 | $19.33 | $19.53 | $19.53 | 12,961 |
| 2021-12-10 | $20.12 | $20.17 | $19.81 | $19.91 | $19.91 | 9,719 |
| 2021-12-09 | $20.85 | $20.85 | $20.31 | $20.43 | $20.43 | 1,715 |
| 2021-12-08 | $21.44 | $21.44 | $21.30 | $21.39 | $21.39 | 1,982 |
| 2021-12-07 | $20.59 | $21.34 | $20.45 | $21.27 | $21.27 | 18,047 |
| 2021-12-06 | $19.78 | $20.00 | $19.74 | $19.95 | $19.95 | 4,950 |
| 2021-12-03 | $21.35 | $21.35 | $20.52 | $20.80 | $20.80 | 4,037 |
| 2021-12-02 | $21.25 | $21.25 | $21.00 | $21.00 | $21.00 | 2,834 |
| 2021-12-01 | $21.37 | $21.37 | $20.85 | $21.07 | $21.07 | 4,123 |
| 2021-11-30 | $20.88 | $21.25 | $20.88 | $21.25 | $21.25 | 1,044 |
| 2021-11-29 | $21.12 | $21.33 | $20.75 | $21.02 | $21.02 | 10,758 |
| 2021-11-26 | $21.81 | $22.00 | $21.36 | $21.36 | $21.36 | 2,115 |
| 2021-11-24 | $21.24 | $21.41 | $21.19 | $21.30 | $21.30 | 1,570 |
| 2021-11-23 | $21.40 | $21.66 | $21.38 | $21.38 | $21.38 | 4,321 |
| 2021-11-22 | $22.34 | $22.66 | $21.20 | $21.25 | $21.25 | 15,846 |
| 2021-11-19 | $23.07 | $23.15 | $22.33 | $23.15 | $23.15 | 1,600 |
| 2021-11-18 | $23.13 | $23.13 | $22.85 | $23.09 | $23.09 | 2,283 |
| 2021-11-17 | $23.26 | $23.50 | $22.81 | $23.08 | $23.08 | 16,773 |
| 2021-11-16 | $24.50 | $24.50 | $23.80 | $23.80 | $23.80 | 3,248 |
| 2021-11-15 | $24.63 | $24.67 | $24.55 | $24.66 | $24.66 | 4,155 |
| 2021-11-12 | $25.50 | $25.67 | $24.28 | $25.00 | $25.00 | 29,998 |
| 2021-11-11 | $30.15 | $30.15 | $26.87 | $27.59 | $27.59 | 15,096 |
| 2021-11-10 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 289 |
| 2021-11-09 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 135 |
| 2021-11-08 | $31.04 | $31.04 | $31.01 | $31.01 | $31.01 | 1,467 |
| 2021-11-05 | $31.30 | $31.30 | $30.10 | $30.55 | $30.55 | 5,367 |
| 2021-11-04 | $31.84 | $32.07 | $31.84 | $32.07 | $32.07 | 1,439 |
| 2021-11-03 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 694 |
| 2021-11-02 | $32.21 | $32.21 | $32.12 | $32.12 | $32.12 | 2,690 |
| 2021-11-01 | $32.91 | $32.94 | $32.91 | $32.94 | $32.94 | 2,901 |
| 2021-10-29 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 692 |
| 2021-10-28 | $32.11 | $32.29 | $32.11 | $32.13 | $32.13 | 788 |
| 2021-10-27 | $31.75 | $31.75 | $31.72 | $31.72 | $31.72 | 668 |
| 2021-10-26 | $32.13 | $32.13 | $31.73 | $31.73 | $31.73 | 982 |
| 2021-10-25 | $32.19 | $32.88 | $32.01 | $32.20 | $32.20 | 1,773 |
| 2021-10-22 | $32.07 | $32.65 | $32.07 | $32.28 | $32.28 | 5,524 |
| 2021-10-21 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 136 |
| 2021-10-20 | $31.94 | $32.59 | $31.06 | $31.06 | $31.06 | 5,005 |
| 2021-10-19 | $31.53 | $31.74 | $31.52 | $31.73 | $31.73 | 3,130 |
| 2021-10-18 | $30.71 | $32.00 | $30.71 | $31.99 | $31.99 | 4,974 |
| 2021-10-15 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 382 |
| 2021-10-14 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 76 |
| 2021-10-13 | $30.14 | $30.62 | $30.14 | $30.62 | $30.62 | 2,648 |
| 2021-10-12 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 746 |
| 2021-10-11 | $28.50 | $29.02 | $28.50 | $29.02 | $29.02 | 447 |
| 2021-10-08 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 393 |
| 2021-10-07 | $28.94 | $28.94 | $28.89 | $28.90 | $28.90 | 1,663 |
| 2021-10-06 | $28.27 | $28.76 | $27.74 | $28.76 | $28.76 | 9,217 |
| 2021-10-05 | $27.86 | $28.48 | $27.84 | $28.23 | $28.23 | 3,273 |
| 2021-10-04 | $28.87 | $28.89 | $27.71 | $27.82 | $27.82 | 5,369 |
| 2021-10-01 | $28.81 | $28.81 | $28.42 | $28.80 | $28.80 | 4,745 |
| 2021-09-30 | $28.81 | $29.44 | $27.59 | $29.44 | $29.44 | 6,190 |
| 2021-09-29 | $30.43 | $30.43 | $29.11 | $29.56 | $29.56 | 13,309 |
| 2021-09-28 | $32.17 | $32.24 | $31.70 | $32.24 | $32.24 | 12,681 |
| 2021-09-27 | $32.82 | $33.42 | $32.67 | $32.72 | $32.72 | 1,468 |
| 2021-09-24 | $32.95 | $34.30 | $32.91 | $34.29 | $34.29 | 8,569 |
| 2021-09-23 | $33.08 | $33.26 | $33.06 | $33.26 | $33.26 | 1,195 |
| 2021-09-22 | $31.99 | $32.92 | $31.99 | $32.88 | $32.88 | 663 |
| 2021-09-21 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 599 |
| 2021-09-20 | $31.90 | $32.15 | $31.80 | $31.96 | $31.96 | 1,243 |
| 2021-09-17 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 41 |
| 2021-09-16 | $31.50 | $31.95 | $31.45 | $31.95 | $31.95 | 1,380 |
| 2021-09-15 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 65 |
| 2021-09-14 | $31.78 | $32.11 | $31.78 | $32.11 | $32.11 | 2,479 |
| 2021-09-13 | $32.30 | $32.35 | $31.91 | $31.91 | $31.91 | 1,631 |
| 2021-09-10 | $32.51 | $32.60 | $32.37 | $32.40 | $32.40 | 3,782 |
| 2021-09-09 | $32.98 | $32.98 | $32.22 | $32.26 | $32.26 | 2,388 |
| 2021-09-08 | $32.34 | $32.42 | $32.01 | $32.01 | $32.01 | 4,124 |
| 2021-09-07 | $32.21 | $32.42 | $32.21 | $32.42 | $32.42 | 1,388 |
| 2021-09-03 | $32.26 | $33.94 | $31.93 | $32.75 | $32.75 | 5,087 |
| 2021-09-02 | $32.83 | $34.22 | $32.83 | $33.43 | $33.43 | 12,464 |
| 2021-09-01 | $31.75 | $32.17 | $31.57 | $32.12 | $32.12 | 11,735 |
| 2021-08-31 | $30.69 | $32.00 | $30.44 | $30.88 | $30.88 | 20,636 |
| 2021-08-30 | $29.17 | $29.28 | $28.52 | $29.03 | $29.03 | 2,973 |
| 2021-08-27 | $28.22 | $28.48 | $27.61 | $28.38 | $28.38 | 339,646 |
| 2021-08-26 | $28.07 | $28.23 | $26.60 | $27.50 | $27.50 | 551,945 |
| 2021-08-25 | $27.61 | $27.76 | $27.56 | $27.76 | $27.76 | 12,248 |
| 2021-08-24 | $28.59 | $28.68 | $28.55 | $28.55 | $28.55 | 245,934 |
| 2021-08-23 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 37,484 |
| 2021-08-20 | $27.20 | $27.32 | $27.07 | $27.29 | $27.29 | 4,865 |
| 2021-08-19 | $26.82 | $26.99 | $25.45 | $26.99 | $26.99 | 8,590 |
| 2021-08-18 | $27.27 | $27.30 | $25.75 | $26.26 | $26.26 | 13,141 |
| 2021-08-17 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 336 |
| 2021-08-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 417 |
| 2021-08-13 | $26.77 | $27.09 | $24.97 | $26.93 | $26.93 | 11,950 |
| 2021-08-12 | $28.20 | $28.20 | $27.71 | $27.71 | $27.71 | 1,661 |
| 2021-08-11 | $29.22 | $29.22 | $28.50 | $28.98 | $28.98 | 1,776 |
| 2021-08-10 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 147 |
| 2021-08-09 | $29.81 | $30.82 | $29.81 | $30.82 | $30.82 | 411 |
| 2021-08-06 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 427 |
| 2021-08-05 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 632 |
| 2021-08-04 | $30.51 | $30.51 | $30.51 | $30.51 | $30.51 | 80 |
| 2021-08-03 | $30.03 | $30.51 | $30.03 | $30.51 | $30.51 | 574 |
| 2021-08-02 | $30.08 | $30.22 | $30.08 | $30.22 | $30.22 | 335 |
| 2021-07-30 | $29.98 | $30.50 | $29.98 | $30.50 | $30.50 | 3,321 |
| 2021-07-29 | $30.15 | $30.39 | $29.10 | $29.15 | $29.15 | 2,796 |
| 2021-07-28 | $28.94 | $29.50 | $28.94 | $29.14 | $29.14 | 1,455 |
| 2021-07-27 | $29.35 | $29.35 | $28.87 | $28.87 | $28.87 | 979 |
| 2021-07-26 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 466 |
| 2021-07-23 | $29.73 | $29.74 | $29.05 | $29.25 | $29.25 | 2,390 |
| 2021-07-22 | $30.15 | $31.04 | $30.03 | $30.08 | $30.08 | 31,873 |
| 2021-07-21 | $29.40 | $29.74 | $29.32 | $29.63 | $29.63 | 3,419 |
| 2021-07-20 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 97 |
| 2021-07-19 | $28.96 | $29.54 | $28.96 | $29.54 | $29.54 | 1,150 |
| 2021-07-16 | $28.94 | $29.80 | $28.89 | $29.70 | $29.70 | 20,025 |
| 2021-07-15 | $28.29 | $28.65 | $28.24 | $28.35 | $28.35 | 20,610 |
| 2021-07-14 | $29.07 | $29.10 | $28.22 | $28.34 | $28.34 | 2,607 |
| 2021-07-13 | $29.08 | $29.50 | $28.00 | $28.90 | $28.90 | 19,764 |
| 2021-07-12 | $30.18 | $30.35 | $29.51 | $30.15 | $30.15 | 88,084 |
| 2021-07-09 | $30.05 | $30.12 | $29.77 | $29.87 | $29.87 | 31,580 |
| 2021-07-08 | $30.71 | $31.02 | $30.41 | $31.02 | $31.02 | 34,407 |
| 2021-07-07 | $31.21 | $31.44 | $30.34 | $31.38 | $31.38 | 143,104 |
| 2021-07-06 | $29.72 | $29.92 | $29.72 | $29.82 | $29.82 | 74,487 |
| 2021-07-02 | $29.07 | $29.34 | $28.92 | $28.92 | $28.92 | 56,645 |
| 2021-07-01 | $29.10 | $29.36 | $29.10 | $29.12 | $29.12 | 1,669 |
| 2021-06-30 | $29.57 | $29.57 | $29.36 | $29.36 | $29.36 | 4,503 |
| 2021-06-29 | $29.99 | $30.20 | $29.70 | $29.96 | $29.96 | 19,860 |
| 2021-06-28 | $29.73 | $29.86 | $29.08 | $29.66 | $29.66 | 7,205 |
| 2021-06-25 | $30.18 | $30.90 | $29.94 | $30.90 | $30.90 | 102,249 |
| 2021-06-24 | $29.46 | $29.71 | $28.49 | $28.73 | $28.73 | 70,953 |
| 2021-06-23 | $29.55 | $30.20 | $28.53 | $28.61 | $28.61 | 11,220 |
| 2021-06-22 | $29.87 | $29.87 | $29.50 | $29.54 | $29.54 | 1,611 |
| 2021-06-21 | $30.17 | $30.35 | $30.17 | $30.35 | $30.35 | 15,895 |
| 2021-06-18 | $31.25 | $31.31 | $30.83 | $30.83 | $30.83 | 62,172 |
| 2021-06-17 | $31.33 | $31.91 | $30.76 | $31.02 | $31.02 | 62,535 |
| 2021-06-16 | $31.25 | $31.25 | $29.50 | $29.50 | $29.50 | 8,974 |
| 2021-06-15 | $31.48 | $31.48 | $31.40 | $31.40 | $31.40 | 382 |
| 2021-06-14 | $32.76 | $32.96 | $32.02 | $32.58 | $32.58 | 2,160 |
| 2021-06-11 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 375 |
| 2021-06-10 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 86 |
| 2021-06-09 | $31.92 | $32.24 | $31.83 | $31.84 | $31.84 | 2,245 |
| 2021-06-08 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 234 |
| 2021-06-07 | $29.90 | $30.91 | $29.85 | $30.91 | $30.91 | 3,454 |
| 2021-06-04 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 823 |
| 2021-06-03 | $29.51 | $30.22 | $29.50 | $30.22 | $30.22 | 1,492 |
| 2021-06-02 | $29.65 | $30.59 | $29.01 | $29.01 | $29.01 | 14,860 |
| 2021-06-01 | $30.12 | $30.12 | $29.46 | $29.46 | $29.46 | 8,728 |
| 2021-05-28 | $30.40 | $30.85 | $30.40 | $30.63 | $30.63 | 2,980 |
| 2021-05-27 | $30.05 | $31.00 | $30.05 | $30.22 | $30.22 | 5,452 |
| 2021-05-26 | $31.65 | $31.74 | $31.65 | $31.74 | $31.74 | 441 |
| 2021-05-25 | $31.94 | $31.94 | $31.67 | $31.78 | $31.78 | 1,109 |
| 2021-05-24 | $30.23 | $31.50 | $29.32 | $31.50 | $31.50 | 10,204 |
| 2021-05-21 | $31.37 | $31.63 | $31.05 | $31.05 | $31.05 | 1,350 |
| 2021-05-20 | $30.74 | $31.23 | $30.47 | $30.47 | $30.47 | 1,515 |
| 2021-05-19 | $30.53 | $32.00 | $30.53 | $31.59 | $31.59 | 5,766 |
| 2021-05-18 | $30.82 | $30.94 | $28.50 | $30.65 | $30.65 | 22,970 |
| 2021-05-17 | $30.05 | $30.44 | $28.30 | $28.30 | $28.30 | 10,885 |
| 2021-05-14 | $29.64 | $29.78 | $29.00 | $29.00 | $29.00 | 14,219 |
| 2021-05-13 | $27.90 | $29.16 | $27.90 | $29.16 | $29.16 | 1,987 |
| 2021-05-12 | $29.60 | $29.65 | $29.60 | $29.60 | $29.60 | 1,638 |
| 2021-05-11 | $30.46 | $31.28 | $30.22 | $30.22 | $30.22 | 3,444 |
| 2021-05-10 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 582 |
| 2021-05-07 | $31.67 | $32.30 | $31.67 | $32.05 | $32.05 | 2,708 |
| 2021-05-06 | $31.31 | $31.31 | $30.75 | $30.92 | $30.92 | 3,486 |
| 2021-05-05 | $31.65 | $31.83 | $31.29 | $31.30 | $31.30 | 1,143 |
| 2021-05-04 | $31.87 | $31.96 | $31.23 | $31.23 | $31.23 | 3,945 |
| 2021-05-03 | $33.18 | $33.60 | $32.95 | $32.95 | $32.95 | 2,162 |
| 2021-04-30 | $33.05 | $33.05 | $33.00 | $33.00 | $33.00 | 5,192 |
| 2021-04-29 | $33.34 | $33.60 | $33.01 | $33.05 | $33.05 | 2,866 |
| 2021-04-28 | $33.32 | $33.54 | $32.38 | $32.39 | $32.39 | 2,809 |
| 2021-04-27 | $33.50 | $33.59 | $33.13 | $33.14 | $33.14 | 6,007 |
| 2021-04-26 | $33.31 | $33.46 | $33.23 | $33.46 | $33.46 | 1,000 |
| 2021-04-23 | $32.97 | $32.97 | $32.85 | $32.85 | $32.85 | 896 |
| 2021-04-22 | $32.70 | $33.09 | $32.03 | $33.09 | $33.09 | 1,118 |
| 2021-04-21 | $31.57 | $32.04 | $31.27 | $31.74 | $31.74 | 10,331 |
| 2021-04-20 | $31.81 | $31.89 | $31.66 | $31.89 | $31.89 | 1,690 |
| 2021-04-19 | $32.51 | $32.52 | $32.00 | $32.04 | $32.04 | 3,658 |
| 2021-04-16 | $32.64 | $32.64 | $32.00 | $32.56 | $32.56 | 8,416 |
| 2021-04-15 | $33.00 | $33.13 | $31.11 | $32.82 | $32.82 | 28,519 |
| 2021-04-14 | $33.01 | $33.52 | $31.25 | $32.00 | $32.00 | 22,018 |
| 2021-04-13 | $32.72 | $32.85 | $32.69 | $32.79 | $32.79 | 1,527 |
| 2021-04-12 | $32.34 | $33.19 | $31.01 | $32.09 | $32.09 | 4,788 |
| 2021-04-09 | $33.21 | $33.60 | $32.80 | $32.80 | $32.80 | 2,651 |
| 2021-04-08 | $32.62 | $32.82 | $32.10 | $32.32 | $32.32 | 3,707 |
| 2021-04-07 | $32.30 | $32.30 | $31.79 | $32.17 | $32.17 | 2,453 |
| 2021-04-06 | $32.32 | $32.42 | $32.00 | $32.00 | $32.00 | 3,386 |
| 2021-04-05 | $32.02 | $32.02 | $30.34 | $30.34 | $30.34 | 5,870 |
| 2021-04-01 | $30.33 | $33.00 | $30.33 | $31.69 | $31.69 | 18,361 |
| 2021-03-31 | $31.65 | $31.96 | $31.14 | $31.96 | $31.96 | 3,271 |
| 2021-03-30 | $31.16 | $31.20 | $30.85 | $30.85 | $30.85 | 11,394 |
| 2021-03-29 | $31.77 | $31.78 | $31.54 | $31.63 | $31.63 | 5,579 |
| 2021-03-26 | $31.76 | $32.64 | $31.74 | $32.19 | $32.19 | 10,651 |
| 2021-03-25 | $30.71 | $30.71 | $29.43 | $29.52 | $29.52 | 19,133 |
| 2021-03-24 | $32.14 | $32.44 | $31.11 | $31.11 | $31.11 | 24,380 |
| 2021-03-23 | $34.49 | $34.52 | $32.77 | $32.81 | $32.81 | 42,962 |
| 2021-03-22 | $32.08 | $36.95 | $31.92 | $34.80 | $34.80 | 41,704 |
| 2021-03-19 | $31.26 | $31.64 | $30.94 | $31.00 | $31.00 | 8,382 |
| 2021-03-18 | $30.62 | $30.90 | $30.15 | $30.15 | $30.15 | 7,206 |
| 2021-03-17 | $30.74 | $31.39 | $30.32 | $30.53 | $30.53 | 6,702 |
| 2021-03-16 | $31.95 | $32.20 | $31.46 | $31.92 | $31.92 | 15,176 |
| 2021-03-15 | $30.52 | $31.01 | $30.32 | $30.51 | $30.51 | 15,200 |
| 2021-03-12 | $30.69 | $34.00 | $30.68 | $31.01 | $31.01 | 12,523 |
| 2021-03-11 | $31.68 | $32.96 | $31.60 | $32.68 | $32.68 | 10,420 |
| 2021-03-10 | $31.80 | $31.80 | $31.08 | $31.23 | $31.23 | 1,489 |
| 2021-03-09 | $31.55 | $31.84 | $30.98 | $31.17 | $31.17 | 3,056 |
| 2021-03-08 | $30.64 | $31.05 | $30.12 | $30.72 | $30.72 | 8,542 |
| 2021-03-05 | $30.96 | $31.00 | $30.43 | $31.00 | $31.00 | 3,594 |
| 2021-03-04 | $32.18 | $32.36 | $30.95 | $31.01 | $31.01 | 20,573 |
| 2021-03-03 | $31.85 | $32.06 | $31.27 | $32.06 | $32.06 | 7,314 |
| 2021-03-02 | $33.14 | $33.44 | $32.21 | $33.42 | $33.42 | 24,025 |
| 2021-03-01 | $32.87 | $33.87 | $32.55 | $33.55 | $33.55 | 23,172 |
| 2021-02-26 | $32.04 | $35.13 | $31.61 | $35.13 | $35.13 | 25,366 |
| 2021-02-25 | $32.16 | $32.30 | $31.71 | $31.80 | $31.80 | 11,059 |
| 2021-02-24 | $31.63 | $31.80 | $31.05 | $31.75 | $31.75 | 28,815 |
| 2021-02-23 | $31.46 | $31.57 | $31.06 | $31.50 | $31.50 | 13,224 |
| 2021-02-22 | $33.03 | $33.03 | $31.75 | $31.91 | $31.91 | 25,651 |
| 2021-02-19 | $33.32 | $33.57 | $33.24 | $33.57 | $33.57 | 897 |
| 2021-02-18 | $33.33 | $33.33 | $32.88 | $32.88 | $32.88 | 12,781 |
| 2021-02-17 | $33.68 | $33.77 | $33.40 | $33.40 | $33.40 | 8,432 |
| 2021-02-16 | $34.47 | $34.47 | $34.04 | $34.36 | $34.36 | 2,178 |
| 2021-02-12 | $33.60 | $34.50 | $33.21 | $34.50 | $34.50 | 3,375 |
| 2021-02-11 | $33.79 | $34.95 | $33.46 | $33.79 | $33.79 | 5,610 |
| 2021-02-10 | $33.40 | $33.75 | $33.29 | $33.75 | $33.75 | 5,882 |
| 2021-02-09 | $33.93 | $34.11 | $33.10 | $34.05 | $34.05 | 3,002 |
| 2021-02-08 | $33.11 | $34.59 | $32.88 | $34.59 | $34.59 | 5,883 |
| 2021-02-05 | $33.00 | $33.07 | $31.65 | $32.72 | $32.72 | 8,138 |
| 2021-02-04 | $31.49 | $31.84 | $31.45 | $31.72 | $31.72 | 2,370 |
| 2021-02-03 | $31.88 | $32.94 | $31.30 | $31.49 | $31.49 | 89,813 |
| 2021-02-02 | $32.72 | $32.92 | $32.55 | $32.89 | $32.89 | 44,134 |
| 2021-02-01 | $32.99 | $34.25 | $32.92 | $33.02 | $33.02 | 45,740 |
| 2021-01-29 | $32.36 | $32.48 | $31.80 | $31.88 | $31.88 | 42,220 |
| 2021-01-28 | $32.90 | $33.25 | $32.23 | $33.20 | $33.20 | 41,371 |
| 2021-01-27 | $35.58 | $35.58 | $35.17 | $35.53 | $35.53 | 11,515 |
| 2021-01-26 | $36.60 | $38.21 | $36.60 | $36.78 | $36.78 | 43,999 |
| 2021-01-25 | $36.93 | $36.93 | $35.90 | $36.65 | $36.65 | 28,484 |
| 2021-01-22 | $37.29 | $37.29 | $37.19 | $37.19 | $37.19 | 402 |
| 2021-01-21 | $37.65 | $37.65 | $37.23 | $37.59 | $37.59 | 21,891 |
| 2021-01-20 | $38.10 | $38.15 | $37.65 | $37.65 | $37.65 | 2,155 |
| 2021-01-19 | $38.20 | $38.20 | $37.65 | $37.65 | $37.65 | 1,680 |
| 2021-01-15 | $37.76 | $37.76 | $37.58 | $37.61 | $37.61 | 1,809 |
| 2021-01-14 | $38.00 | $38.00 | $37.60 | $37.60 | $37.60 | 870 |
| 2021-01-13 | $37.43 | $37.70 | $37.43 | $37.51 | $37.51 | 1,568 |
| 2021-01-12 | $37.38 | $37.38 | $37.33 | $37.33 | $37.33 | 833 |
| 2021-01-11 | $37.57 | $38.20 | $37.57 | $38.20 | $38.20 | 3,630 |
| 2021-01-08 | $37.70 | $37.70 | $37.65 | $37.65 | $37.65 | 404 |
| 2021-01-07 | $36.79 | $37.26 | $36.71 | $37.01 | $37.01 | 9,649 |
| 2021-01-06 | $36.53 | $36.90 | $36.50 | $36.68 | $36.68 | 1,585 |
| 2021-01-05 | $37.08 | $37.29 | $36.28 | $36.68 | $36.68 | 7,457 |
| 2021-01-04 | $37.52 | $37.59 | $36.56 | $37.46 | $37.46 | 29,239 |
| 2020-12-31 | $36.84 | $36.84 | $35.94 | $35.94 | $35.94 | 255 |
| 2020-12-30 | $36.97 | $36.97 | $36.32 | $36.75 | $36.75 | 2,764 |
| 2020-12-29 | $37.38 | $37.94 | $37.36 | $37.87 | $37.87 | 5,876 |
| 2020-12-28 | $35.95 | $36.10 | $35.63 | $36.01 | $36.01 | 2,408 |
| 2020-12-24 | $35.81 | $35.81 | $35.41 | $35.81 | $35.81 | 1,030 |
| 2020-12-23 | $35.80 | $35.82 | $35.80 | $35.81 | $35.81 | 1,080 |
| 2020-12-22 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 628 |
| 2020-12-21 | $35.79 | $36.32 | $35.56 | $36.32 | $36.32 | 1,964 |
| 2020-12-18 | $36.20 | $36.20 | $34.47 | $34.47 | $34.47 | 2,033 |
| 2020-12-17 | $35.98 | $36.69 | $35.85 | $36.69 | $36.69 | 13,510 |
| 2020-12-16 | $36.06 | $36.11 | $35.82 | $36.10 | $36.10 | 37,823 |
| 2020-12-15 | $34.65 | $35.68 | $34.28 | $35.68 | $35.68 | 53,390 |
| 2020-12-14 | $38.00 | $38.75 | $38.00 | $38.75 | $38.75 | 1,121 |
| 2020-12-11 | $37.18 | $37.36 | $37.18 | $37.36 | $37.36 | 651 |
| 2020-12-10 | $37.07 | $37.07 | $37.07 | $37.07 | $37.07 | 177 |
| 2020-12-09 | $37.08 | $37.08 | $36.90 | $37.07 | $37.07 | 4,076 |
| 2020-12-08 | $37.39 | $37.39 | $37.39 | $37.39 | $37.39 | 564 |
| 2020-12-07 | $37.42 | $37.42 | $37.18 | $37.18 | $37.18 | 1,364 |
| 2020-12-04 | $37.20 | $37.20 | $37.00 | $37.06 | $37.06 | 1,395 |
| 2020-12-03 | $37.34 | $37.34 | $36.43 | $36.57 | $36.57 | 5,768 |
| 2020-12-02 | $37.47 | $37.98 | $37.47 | $37.98 | $37.98 | 3,265 |
| 2020-12-01 | $37.89 | $38.21 | $37.00 | $37.34 | $37.34 | 7,006 |
| 2020-11-30 | $38.13 | $40.00 | $38.13 | $38.53 | $38.53 | 6,341 |
| 2020-11-27 | $37.21 | $37.82 | $37.21 | $37.63 | $37.63 | 4,053 |
| 2020-11-25 | $36.09 | $36.30 | $36.09 | $36.30 | $36.30 | 523 |
| 2020-11-24 | $35.89 | $36.13 | $35.65 | $35.83 | $35.83 | 4,625 |
| 2020-11-23 | $36.41 | $36.82 | $36.13 | $36.15 | $36.15 | 1,607 |
| 2020-11-20 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 764 |
| 2020-11-19 | $35.42 | $36.04 | $35.42 | $36.04 | $36.04 | 1,462 |
| 2020-11-18 | $35.36 | $35.75 | $35.15 | $35.15 | $35.15 | 2,028 |
| 2020-11-17 | $36.52 | $36.52 | $35.50 | $36.10 | $36.10 | 5,224 |
| 2020-11-16 | $36.19 | $36.19 | $35.82 | $36.06 | $36.06 | 3,144 |
| 2020-11-13 | $37.28 | $37.38 | $37.13 | $37.27 | $37.27 | 2,605 |
| 2020-11-12 | $37.42 | $37.64 | $36.43 | $36.85 | $36.85 | 4,007 |
| 2020-11-11 | $38.16 | $38.16 | $37.76 | $38.05 | $38.05 | 3,237 |
| 2020-11-10 | $37.83 | $38.11 | $37.48 | $38.11 | $38.11 | 3,343 |
| 2020-11-09 | $39.23 | $39.23 | $38.08 | $38.23 | $38.23 | 9,398 |
| 2020-11-06 | $39.63 | $39.82 | $39.25 | $39.30 | $39.30 | 7,397 |
| 2020-11-05 | $39.02 | $39.27 | $38.75 | $38.93 | $38.93 | 1,700 |
| 2020-11-04 | $36.68 | $37.86 | $36.68 | $37.49 | $37.49 | 2,040 |
| 2020-11-03 | $35.48 | $35.90 | $35.14 | $35.90 | $35.90 | 4,458 |
| 2020-11-02 | $34.62 | $34.62 | $34.14 | $34.23 | $34.23 | 1,808 |
| 2020-10-30 | $33.98 | $33.98 | $33.44 | $33.75 | $33.75 | 3,688 |
| 2020-10-29 | $33.20 | $33.83 | $32.91 | $33.83 | $33.83 | 5,119 |
| 2020-10-28 | $34.21 | $34.21 | $32.73 | $32.79 | $32.79 | 8,468 |
| 2020-10-27 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 269 |
| 2020-10-26 | $36.24 | $36.41 | $34.00 | $35.30 | $35.30 | 12,288 |
| 2020-10-23 | $37.70 | $37.70 | $37.23 | $37.23 | $37.23 | 694 |
| 2020-10-22 | $37.83 | $38.25 | $36.50 | $37.29 | $37.29 | 7,821 |
| 2020-10-21 | $39.73 | $39.73 | $38.49 | $38.49 | $38.49 | 1,301 |
| 2020-10-20 | $40.34 | $40.34 | $40.33 | $40.33 | $40.33 | 1,436 |
| 2020-10-19 | $40.96 | $40.96 | $40.37 | $40.37 | $40.37 | 762 |
| 2020-10-16 | $39.15 | $40.28 | $39.15 | $40.14 | $40.14 | 4,596 |
| 2020-10-15 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 150 |
| 2020-10-14 | $41.21 | $41.53 | $41.09 | $41.31 | $41.31 | 1,312 |
| 2020-10-13 | $42.63 | $42.82 | $42.03 | $42.14 | $42.14 | 3,964 |
| 2020-10-12 | $42.63 | $42.82 | $42.63 | $42.68 | $42.68 | 7,464 |
| 2020-10-09 | $42.38 | $42.38 | $42.12 | $42.20 | $42.20 | 1,980 |
| 2020-10-08 | $41.75 | $42.04 | $41.49 | $41.65 | $41.65 | 5,712 |
| 2020-10-07 | $42.18 | $42.35 | $42.18 | $42.35 | $42.35 | 1,801 |
| 2020-10-06 | $42.87 | $43.08 | $42.45 | $42.61 | $42.61 | 8,689 |
| 2020-10-05 | $42.00 | $44.42 | $42.00 | $44.00 | $44.00 | 17,541 |
| 2020-10-02 | $40.34 | $42.00 | $40.34 | $41.15 | $41.15 | 9,505 |
| 2020-10-01 | $38.82 | $39.14 | $38.82 | $39.13 | $39.13 | 3,432 |
| 2020-09-30 | $37.96 | $38.41 | $37.95 | $38.41 | $38.41 | 13,230 |
| 2020-09-29 | $36.54 | $38.00 | $36.54 | $37.10 | $37.10 | 13,140 |
| 2020-09-28 | $36.10 | $36.19 | $36.02 | $36.19 | $36.19 | 604 |
| 2020-09-25 | $35.15 | $36.03 | $35.01 | $35.49 | $35.49 | 4,664 |
| 2020-09-24 | $35.26 | $35.73 | $35.26 | $35.72 | $35.72 | 4,250 |
| 2020-09-23 | $35.85 | $36.21 | $35.37 | $35.37 | $35.37 | 3,313 |
| 2020-09-22 | $35.71 | $36.03 | $35.46 | $36.03 | $36.03 | 3,488 |
| 2020-09-21 | $36.47 | $36.50 | $36.13 | $36.44 | $36.44 | 4,525 |
| 2020-09-18 | $37.59 | $38.58 | $36.50 | $36.50 | $36.50 | 11,502 |
| 2020-09-17 | $36.49 | $37.01 | $36.49 | $37.01 | $37.01 | 4,397 |
| 2020-09-16 | $36.33 | $36.78 | $36.33 | $36.78 | $36.78 | 1,434 |
| 2020-09-15 | $36.32 | $36.50 | $36.07 | $36.07 | $36.07 | 4,041 |
| 2020-09-14 | $35.04 | $35.94 | $35.04 | $35.90 | $35.90 | 2,808 |
| 2020-09-11 | $34.14 | $34.26 | $31.62 | $31.62 | $31.62 | 1,027 |
| 2020-09-10 | $34.59 | $34.69 | $34.59 | $34.69 | $34.69 | 1,312 |
| 2020-09-09 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 865 |
| 2020-09-08 | $34.58 | $35.12 | $34.08 | $35.09 | $35.09 | 9,214 |
| 2020-09-04 | $35.83 | $35.84 | $35.29 | $35.80 | $35.80 | 7,291 |
| 2020-09-03 | $37.51 | $37.51 | $36.45 | $37.00 | $37.00 | 9,947 |
| 2020-09-02 | $38.00 | $38.57 | $37.63 | $38.57 | $38.57 | 7,986 |
| 2020-09-01 | $39.14 | $39.42 | $38.10 | $38.10 | $38.10 | 6,405 |
| 2020-08-31 | $37.68 | $38.28 | $37.68 | $38.27 | $38.27 | 30,706 |
| 2020-08-28 | $37.77 | $37.93 | $37.77 | $37.93 | $37.93 | 1,249 |
| 2020-08-27 | $37.93 | $38.05 | $37.53 | $38.05 | $38.05 | 3,707 |
| 2020-08-26 | $37.73 | $38.03 | $37.73 | $38.00 | $38.00 | 4,024 |
| 2020-08-25 | $37.58 | $37.69 | $37.48 | $37.69 | $37.69 | 2,400 |
| 2020-08-24 | $38.20 | $38.41 | $37.96 | $38.41 | $38.41 | 4,452 |
| 2020-08-21 | $37.27 | $37.96 | $37.27 | $37.96 | $37.96 | 9,162 |
| 2020-08-20 | $37.80 | $38.36 | $37.55 | $38.36 | $38.36 | 3,590 |
| 2020-08-19 | $39.47 | $39.50 | $38.47 | $38.47 | $38.47 | 4,379 |
| 2020-08-18 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 1,070 |
| 2020-08-17 | $38.14 | $38.48 | $38.14 | $38.47 | $38.47 | 2,302 |
| 2020-08-14 | $38.41 | $38.73 | $37.84 | $38.73 | $38.73 | 9,499 |
| 2020-08-13 | $37.08 | $38.21 | $37.08 | $37.18 | $37.18 | 10,897 |
| 2020-08-12 | $35.85 | $36.06 | $35.66 | $35.82 | $35.82 | 2,754 |
| 2020-08-11 | $36.09 | $36.37 | $35.82 | $36.13 | $36.13 | 4,603 |
| 2020-08-10 | $35.79 | $36.00 | $35.59 | $35.98 | $35.98 | 4,218 |
| 2020-08-07 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 222 |
| 2020-08-06 | $34.67 | $34.81 | $34.50 | $34.55 | $34.55 | 3,709 |
| 2020-08-05 | $34.81 | $35.19 | $34.81 | $35.15 | $35.15 | 1,388 |
| 2020-08-04 | $34.90 | $34.90 | $34.38 | $34.38 | $34.38 | 545 |
| 2020-08-03 | $34.71 | $35.37 | $34.45 | $35.37 | $35.37 | 8,529 |
| 2020-07-31 | $35.19 | $35.19 | $32.44 | $32.44 | $32.44 | 2,274 |
| 2020-07-30 | $34.35 | $34.63 | $34.22 | $34.22 | $34.22 | 1,402 |
| 2020-07-29 | $35.35 | $35.55 | $35.22 | $35.28 | $35.28 | 2,923 |
| 2020-07-28 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 348 |
| 2020-07-27 | $34.99 | $35.18 | $34.53 | $34.65 | $34.65 | 3,860 |
| 2020-07-24 | $35.23 | $35.23 | $35.17 | $35.17 | $35.17 | 959 |
| 2020-07-23 | $35.70 | $36.12 | $35.70 | $35.73 | $35.73 | 3,058 |
| 2020-07-22 | $36.25 | $36.25 | $35.42 | $35.71 | $35.71 | 7,329 |
| 2020-07-21 | $36.25 | $36.25 | $35.45 | $35.45 | $35.45 | 2,365 |
| 2020-07-20 | $35.69 | $36.50 | $35.45 | $36.04 | $36.04 | 8,555 |
| 2020-07-17 | $34.54 | $34.54 | $34.52 | $34.52 | $34.52 | 1,200 |
| 2020-07-16 | $34.34 | $34.34 | $34.34 | $34.34 | $34.35 | 230 |
| 2020-07-15 | $35.22 | $35.35 | $34.61 | $35.34 | $35.34 | 3,900 |
| 2020-07-14 | $34.00 | $34.51 | $33.84 | $34.50 | $34.50 | 12,700 |
| 2020-07-13 | $35.29 | $35.45 | $34.49 | $34.49 | $34.49 | 4,700 |
| 2020-07-10 | $35.64 | $35.64 | $35.36 | $35.48 | $35.48 | 840 |
| 2020-07-09 | $36.50 | $36.60 | $36.34 | $36.60 | $36.60 | 4,600 |
| 2020-07-08 | $36.66 | $36.96 | $36.36 | $36.96 | $36.96 | 2,200 |
| 2020-07-07 | $36.09 | $36.88 | $36.00 | $36.84 | $36.84 | 4,600 |
| 2020-07-06 | $36.53 | $37.05 | $36.26 | $37.05 | $37.05 | 8,600 |
| 2020-07-02 | $35.40 | $35.88 | $35.29 | $35.85 | $35.86 | 2,500 |
| 2020-07-01 | $34.80 | $35.10 | $34.41 | $34.76 | $34.76 | 13,200 |
| 2020-06-30 | $34.49 | $35.00 | $33.99 | $35.00 | $35.00 | 14,600 |
| 2020-06-29 | $34.45 | $34.57 | $32.09 | $32.09 | $32.09 | 8,500 |
| 2020-06-26 | $35.73 | $35.73 | $32.20 | $33.04 | $33.04 | 20,827 |
| 2020-06-25 | $35.51 | $36.27 | $35.24 | $36.27 | $36.27 | 5,533 |
| 2020-06-24 | $36.41 | $36.41 | $36.10 | $36.10 | $36.10 | 1,695 |
| 2020-06-23 | $36.91 | $37.47 | $36.63 | $37.06 | $37.06 | 5,570 |
| 2020-06-22 | $36.77 | $37.17 | $36.67 | $37.11 | $37.11 | 1,855 |
| 2020-06-19 | $36.83 | $37.14 | $36.35 | $36.35 | $36.35 | 3,400 |
| 2020-06-18 | $36.37 | $37.14 | $36.37 | $36.80 | $36.80 | 19,436 |
| 2020-06-17 | $38.75 | $40.78 | $38.00 | $40.78 | $40.78 | 8,889 |
| 2020-06-16 | $38.91 | $39.10 | $38.47 | $39.10 | $39.10 | 2,455 |
| 2020-06-15 | $38.10 | $39.03 | $37.93 | $39.03 | $39.03 | 7,500 |
| 2020-06-12 | $37.86 | $38.23 | $37.12 | $37.66 | $37.66 | 4,816 |
| 2020-06-11 | $38.65 | $39.03 | $37.57 | $37.57 | $37.57 | 5,158 |
| 2020-06-10 | $39.37 | $39.44 | $38.74 | $38.91 | $38.91 | 4,146 |
| 2020-06-09 | $38.17 | $38.90 | $38.06 | $38.50 | $38.50 | 2,138 |
| 2020-06-08 | $37.85 | $38.88 | $37.85 | $38.88 | $38.88 | 9,273 |
| 2020-06-05 | $40.02 | $40.45 | $39.53 | $39.55 | $39.55 | 2,768 |
| 2020-06-04 | $39.37 | $39.56 | $39.20 | $39.56 | $39.56 | 2,621 |
| 2020-06-03 | $38.82 | $39.46 | $38.66 | $38.96 | $38.96 | 5,967 |
| 2020-06-02 | $38.83 | $38.88 | $38.19 | $38.19 | $38.19 | 4,207 |
| 2020-06-01 | $39.20 | $39.80 | $38.90 | $39.16 | $39.16 | 6,574 |
| 2020-05-29 | $39.33 | $41.00 | $38.63 | $41.00 | $41.00 | 9,067 |
| 2020-05-28 | $37.23 | $37.67 | $36.95 | $37.00 | $37.00 | 4,482 |
| 2020-05-27 | $37.21 | $37.22 | $36.26 | $37.16 | $37.16 | 13,172 |
| 2020-05-26 | $39.39 | $39.43 | $35.95 | $35.95 | $35.95 | 18,241 |
| 2020-05-22 | $33.90 | $35.05 | $33.26 | $34.94 | $34.94 | 5,951 |
| 2020-05-21 | $35.49 | $35.81 | $34.92 | $34.96 | $34.96 | 6,197 |
| 2020-05-20 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 128 |
| 2020-05-19 | $36.11 | $36.11 | $35.79 | $36.08 | $36.08 | 1,750 |
| 2020-05-18 | $35.44 | $35.69 | $34.92 | $35.48 | $35.48 | 10,064 |
| 2020-05-15 | $34.66 | $35.15 | $34.60 | $34.85 | $34.85 | 3,412 |
| 2020-05-14 | $34.96 | $38.13 | $33.92 | $38.13 | $38.13 | 11,208 |
| 2020-05-13 | $36.86 | $36.86 | $36.01 | $36.01 | $36.01 | 1,576 |
| 2020-05-12 | $37.42 | $37.66 | $36.63 | $37.00 | $37.00 | 4,657 |
| 2020-05-11 | $35.61 | $37.31 | $35.61 | $37.27 | $37.27 | 8,361 |
| 2020-05-08 | $36.50 | $36.50 | $34.77 | $34.77 | $34.77 | 1,183 |
| 2020-05-07 | $34.85 | $34.93 | $34.67 | $34.93 | $34.93 | 2,345 |
| 2020-05-06 | $34.70 | $34.73 | $34.29 | $34.56 | $34.56 | 2,883 |
| 2020-05-05 | $34.50 | $34.63 | $34.39 | $34.39 | $34.39 | 1,651 |
| 2020-05-04 | $33.65 | $33.65 | $33.39 | $33.47 | $33.47 | 1,572 |
| 2020-05-01 | $33.97 | $33.98 | $32.94 | $33.24 | $33.24 | 6,830 |
| 2020-04-30 | $34.56 | $35.00 | $34.21 | $35.00 | $35.00 | 2,526 |
| 2020-04-29 | $33.43 | $33.70 | $33.27 | $33.37 | $33.37 | 2,999 |
| 2020-04-28 | $34.65 | $34.71 | $33.84 | $33.84 | $33.84 | 958 |
| 2020-04-27 | $35.24 | $35.24 | $34.98 | $35.02 | $35.02 | 1,970 |
| 2020-04-24 | $34.40 | $35.33 | $34.26 | $35.26 | $35.26 | 5,495 |
| 2020-04-23 | $34.09 | $34.86 | $33.41 | $34.86 | $34.86 | 5,577 |
| 2020-04-22 | $34.22 | $34.63 | $34.11 | $34.63 | $34.63 | 4,254 |
| 2020-04-21 | $33.91 | $33.98 | $33.27 | $33.68 | $33.68 | 2,969 |
| 2020-04-20 | $33.07 | $33.31 | $31.91 | $33.29 | $33.29 | 12,038 |
| 2020-04-17 | $32.98 | $33.35 | $32.98 | $33.34 | $33.34 | 1,670 |
| 2020-04-16 | $33.02 | $33.02 | $31.82 | $33.00 | $33.00 | 2,070 |
| 2020-04-15 | $31.39 | $31.79 | $30.99 | $31.61 | $31.61 | 4,792 |
| 2020-04-14 | $32.80 | $33.37 | $32.80 | $33.37 | $33.37 | 4,853 |
| 2020-04-13 | $33.06 | $33.06 | $32.19 | $33.00 | $33.00 | 7,631 |
| 2020-04-09 | $32.87 | $33.80 | $32.87 | $33.42 | $33.42 | 4,947 |
| 2020-04-08 | $31.77 | $32.24 | $31.62 | $32.10 | $32.10 | 3,460 |
| 2020-04-07 | $32.82 | $34.08 | $31.34 | $31.34 | $31.34 | 5,352 |
| 2020-04-06 | $32.62 | $32.93 | $32.09 | $32.93 | $32.93 | 8,168 |
| 2020-04-03 | $31.03 | $31.03 | $30.00 | $30.67 | $30.67 | 2,980 |
| 2020-04-02 | $31.24 | $31.72 | $30.95 | $31.72 | $31.72 | 3,528 |
| 2020-04-01 | $31.90 | $32.12 | $31.05 | $31.35 | $31.35 | 9,530 |
| 2020-03-31 | $33.57 | $35.00 | $33.51 | $34.50 | $34.50 | 12,371 |
| 2020-03-30 | $30.70 | $31.34 | $30.52 | $31.08 | $31.08 | 7,097 |
| 2020-03-27 | $28.90 | $29.25 | $28.69 | $29.25 | $29.25 | 5,783 |
| 2020-03-26 | $28.17 | $29.30 | $28.13 | $28.95 | $28.95 | 8,811 |
| 2020-03-25 | $27.91 | $28.67 | $27.66 | $27.70 | $27.70 | 15,511 |
| 2020-03-24 | $28.00 | $28.04 | $27.29 | $28.04 | $28.04 | 4,927 |
| 2020-03-23 | $28.75 | $28.79 | $26.82 | $27.04 | $27.04 | 5,772 |
| 2020-03-20 | $30.61 | $31.11 | $28.50 | $28.50 | $28.50 | 9,641 |
| 2020-03-19 | $28.44 | $30.20 | $28.44 | $29.04 | $29.04 | 10,763 |
| 2020-03-18 | $27.87 | $30.77 | $27.62 | $28.49 | $28.49 | 15,791 |
| 2020-03-17 | $25.73 | $27.51 | $25.49 | $27.51 | $27.51 | 9,480 |
| 2020-03-16 | $22.00 | $26.98 | $22.00 | $24.63 | $24.63 | 13,969 |
| 2020-03-13 | $26.47 | $26.48 | $23.24 | $23.86 | $23.86 | 17,635 |
| 2020-03-12 | $27.59 | $27.59 | $24.17 | $24.90 | $24.90 | 32,389 |
| 2020-03-11 | $32.96 | $33.09 | $28.10 | $28.10 | $28.10 | 18,337 |
| 2020-03-10 | $35.90 | $36.05 | $34.05 | $35.40 | $35.40 | 28,273 |
| 2020-03-09 | $34.86 | $36.28 | $34.22 | $34.48 | $34.48 | 15,257 |
| 2020-03-06 | $37.24 | $37.85 | $36.80 | $37.83 | $37.83 | 7,846 |
| 2020-03-05 | $38.72 | $39.09 | $38.19 | $38.61 | $38.61 | 7,219 |
| 2020-03-04 | $38.84 | $39.35 | $38.09 | $39.35 | $39.35 | 8,298 |
| 2020-03-03 | $38.49 | $38.49 | $37.19 | $37.19 | $37.19 | 8,282 |
| 2020-03-02 | $36.57 | $37.50 | $35.98 | $37.50 | $37.50 | 26,460 |
| 2020-02-28 | $35.33 | $35.93 | $35.01 | $35.77 | $35.77 | 11,360 |
| 2020-02-27 | $35.83 | $36.27 | $34.82 | $34.82 | $34.82 | 24,682 |
| 2020-02-26 | $37.94 | $38.37 | $36.38 | $37.26 | $37.26 | 12,441 |
| 2020-02-25 | $38.88 | $38.94 | $37.64 | $37.93 | $37.93 | 18,461 |
| 2020-02-24 | $39.35 | $39.64 | $39.04 | $39.21 | $39.21 | 6,986 |
| 2020-02-21 | $40.92 | $41.04 | $40.47 | $40.48 | $40.48 | 4,869 |
| 2020-02-20 | $40.92 | $41.15 | $40.66 | $40.88 | $40.88 | 10,061 |
| 2020-02-19 | $41.61 | $42.07 | $41.61 | $42.07 | $42.07 | 3,042 |
| 2020-02-18 | $41.54 | $42.06 | $41.50 | $41.98 | $41.98 | 25,453 |
| 2020-02-14 | $42.21 | $44.60 | $42.19 | $44.25 | $44.25 | 21,244 |
| 2020-02-13 | $40.77 | $42.12 | $40.55 | $42.10 | $42.10 | 40,908 |
| 2020-02-12 | $39.31 | $39.60 | $38.50 | $38.50 | $38.50 | 4,027 |
| 2020-02-11 | $38.89 | $39.40 | $38.89 | $39.20 | $39.20 | 2,063 |
| 2020-02-10 | $37.64 | $37.80 | $37.31 | $37.75 | $37.75 | 4,382 |
| 2020-02-07 | $37.47 | $39.37 | $36.63 | $37.99 | $37.99 | 1,563 |
| 2020-02-06 | $37.23 | $37.76 | $36.87 | $37.76 | $37.76 | 4,463 |
| 2020-02-05 | $39.16 | $39.16 | $38.13 | $38.37 | $38.37 | 9,879 |
| 2020-02-04 | $38.35 | $38.40 | $35.80 | $35.80 | $35.80 | 6,914 |
| 2020-02-03 | $35.82 | $36.29 | $35.50 | $36.00 | $36.00 | 24,677 |
| 2020-01-31 | $36.31 | $38.26 | $35.80 | $38.26 | $38.26 | 8,677 |
| 2020-01-30 | $36.81 | $36.83 | $35.88 | $35.88 | $35.88 | 3,344 |
| 2020-01-29 | $36.12 | $36.12 | $35.82 | $35.86 | $35.86 | 3,297 |
| 2020-01-28 | $36.00 | $36.21 | $35.86 | $35.86 | $35.86 | 2,165 |
| 2020-01-27 | $36.03 | $36.04 | $35.70 | $35.70 | $35.70 | 3,125 |
| 2020-01-24 | $36.78 | $36.78 | $36.11 | $36.25 | $36.25 | 4,795 |
| 2020-01-23 | $36.19 | $36.48 | $35.97 | $36.48 | $36.48 | 1,900 |
| 2020-01-22 | $36.70 | $37.00 | $36.68 | $37.00 | $37.00 | 8,958 |
| 2020-01-21 | $36.98 | $37.00 | $36.68 | $36.70 | $36.70 | 11,199 |
| 2020-01-17 | $36.45 | $36.66 | $36.34 | $36.34 | $36.34 | 5,856 |
| 2020-01-16 | $35.73 | $36.53 | $35.73 | $36.10 | $36.10 | 11,422 |
| 2020-01-15 | $35.80 | $36.38 | $35.63 | $36.08 | $36.08 | 15,918 |
| 2020-01-14 | $34.72 | $35.01 | $34.00 | $34.00 | $34.00 | 12,386 |
| 2020-01-13 | $35.30 | $35.31 | $34.55 | $34.61 | $34.61 | 7,092 |
| 2020-01-10 | $34.53 | $35.80 | $34.52 | $35.40 | $35.40 | 33,343 |
| 2020-01-09 | $33.90 | $33.97 | $33.75 | $33.75 | $33.75 | 1,563 |
| 2020-01-08 | $32.88 | $33.37 | $32.69 | $32.71 | $32.71 | 5,125 |
| 2020-01-07 | $32.78 | $33.01 | $32.60 | $32.95 | $32.95 | 3,394 |
| 2020-01-06 | $32.42 | $32.87 | $32.42 | $32.83 | $32.83 | 2,671 |
| 2020-01-03 | $33.60 | $34.15 | $32.50 | $32.77 | $32.77 | 18,435 |
| 2020-01-02 | $35.30 | $35.34 | $34.23 | $34.23 | $34.23 | 6,370 |
| 2019-12-31 | $35.36 | $35.36 | $33.20 | $33.20 | $33.20 | 7,533 |
| 2019-12-30 | $35.44 | $36.00 | $35.09 | $35.09 | $35.09 | 8,312 |
| 2019-12-27 | $34.78 | $34.90 | $34.40 | $34.86 | $34.86 | 14,912 |
| 2019-12-26 | $33.30 | $34.91 | $33.05 | $34.00 | $34.00 | 26,874 |
| 2019-12-24 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 805 |
| 2019-12-23 | $32.87 | $33.18 | $32.53 | $32.54 | $32.54 | 3,045 |
| 2019-12-20 | $32.31 | $32.74 | $32.31 | $32.74 | $32.74 | 12,093 |
| 2019-12-19 | $31.42 | $31.90 | $31.42 | $31.66 | $31.66 | 32,514 |
| 2019-12-18 | $31.19 | $31.23 | $30.59 | $30.59 | $30.59 | 40,797 |
| 2019-12-17 | $31.63 | $31.92 | $31.36 | $31.69 | $31.69 | 26,347 |
| 2019-12-16 | $31.92 | $32.17 | $31.75 | $32.17 | $32.17 | 5,110 |
| 2019-12-13 | $31.76 | $31.89 | $31.52 | $31.89 | $31.89 | 5,163 |
| 2019-12-12 | $31.79 | $31.79 | $31.16 | $31.16 | $31.16 | 2,492 |
| 2019-12-11 | $31.86 | $31.92 | $31.00 | $31.00 | $31.00 | 5,427 |
| 2019-12-10 | $31.97 | $32.85 | $31.91 | $32.62 | $32.62 | 11,882 |
| 2019-12-09 | $30.95 | $30.95 | $30.61 | $30.61 | $30.61 | 2,324 |
| 2019-12-06 | $31.20 | $32.87 | $30.98 | $32.87 | $32.87 | 4,245 |
| 2019-12-05 | $31.64 | $31.64 | $31.03 | $31.06 | $31.06 | 16,659 |
| 2019-12-04 | $32.19 | $32.73 | $32.14 | $32.71 | $32.71 | 3,960 |
| 2019-12-03 | $30.08 | $30.60 | $30.07 | $30.60 | $30.60 | 6,119 |
| 2019-12-02 | $30.71 | $30.71 | $29.84 | $29.87 | $29.87 | 14,570 |
| 2019-11-29 | $30.61 | $30.93 | $30.61 | $30.93 | $30.93 | 5,592 |
| 2019-11-27 | $31.10 | $31.15 | $30.91 | $31.01 | $31.01 | 6,946 |
| 2019-11-26 | $30.87 | $31.45 | $30.81 | $31.17 | $31.17 | 22,722 |
| 2019-11-25 | $31.04 | $31.33 | $30.33 | $30.62 | $30.62 | 20,041 |
| 2019-11-22 | $32.13 | $32.13 | $29.70 | $30.70 | $30.70 | 57,501 |
| 2019-11-21 | $31.12 | $31.23 | $30.73 | $30.76 | $30.76 | 33,932 |
| 2019-11-20 | $31.00 | $31.64 | $30.83 | $31.57 | $31.57 | 20,214 |
| 2019-11-19 | $32.93 | $33.18 | $32.51 | $32.61 | $32.61 | 15,865 |
| 2019-11-18 | $35.51 | $36.84 | $35.30 | $36.49 | $36.49 | 15,653 |
| 2019-11-15 | $34.08 | $34.56 | $31.33 | $31.33 | $31.33 | 8,935 |
| 2019-11-14 | $33.33 | $33.68 | $32.82 | $33.30 | $33.30 | 9,827 |
| 2019-11-13 | $31.58 | $31.69 | $31.32 | $31.60 | $31.60 | 3,136 |
| 2019-11-12 | $31.67 | $31.74 | $31.44 | $31.44 | $31.44 | 5,889 |
| 2019-11-11 | $32.76 | $33.01 | $32.58 | $32.81 | $32.81 | 2,044 |
| 2019-11-08 | $33.26 | $34.26 | $32.20 | $32.20 | $32.20 | 11,630 |
| 2019-11-07 | $32.80 | $32.86 | $32.29 | $32.30 | $32.30 | 4,080 |
| 2019-11-06 | $33.11 | $33.24 | $32.77 | $32.77 | $32.77 | 4,916 |
| 2019-11-05 | $32.54 | $32.60 | $32.09 | $32.16 | $32.16 | 7,258 |
| 2019-11-04 | $32.09 | $32.27 | $31.95 | $32.20 | $32.20 | 4,130 |
| 2019-11-01 | $30.79 | $30.79 | $29.67 | $29.67 | $29.67 | 3,048 |
| 2019-10-31 | $29.97 | $30.01 | $29.45 | $29.45 | $29.45 | 16,236 |
| 2019-10-30 | $30.20 | $30.99 | $30.20 | $30.65 | $30.65 | 12,117 |
| 2019-10-29 | $27.44 | $27.69 | $27.23 | $27.67 | $27.67 | 7,272 |
| 2019-10-28 | $27.65 | $27.65 | $27.32 | $27.50 | $27.50 | 7,028 |
| 2019-10-25 | $27.41 | $27.45 | $27.35 | $27.45 | $27.45 | 454 |
| 2019-10-24 | $27.23 | $27.72 | $27.23 | $27.45 | $27.45 | 2,821 |
| 2019-10-23 | $26.77 | $26.95 | $26.56 | $26.77 | $26.77 | 16,130 |
| 2019-10-22 | $27.41 | $27.55 | $27.19 | $27.19 | $27.19 | 3,929 |
| 2019-10-21 | $26.59 | $26.61 | $26.45 | $26.55 | $26.55 | 2,785 |
| 2019-10-18 | $27.11 | $27.11 | $26.53 | $26.75 | $26.75 | 8,589 |
| 2019-10-17 | $27.23 | $27.23 | $26.94 | $27.19 | $27.19 | 20,871 |
| 2019-10-16 | $26.66 | $26.96 | $25.00 | $25.00 | $25.00 | 41,374 |
| 2019-10-15 | $27.39 | $27.66 | $26.68 | $27.55 | $27.55 | 31,182 |
| 2019-10-14 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 223 |
| 2019-10-11 | $23.12 | $23.12 | $23.00 | $23.04 | $23.04 | 544 |
| 2019-10-10 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 402 |
| 2019-10-09 | $23.17 | $23.46 | $23.17 | $23.46 | $23.46 | 9,840 |
| 2019-10-08 | $23.22 | $23.43 | $23.08 | $23.08 | $23.08 | 3,607 |
| 2019-10-07 | $23.55 | $23.65 | $23.49 | $23.53 | $23.53 | 3,515 |
| 2019-10-04 | $23.56 | $24.95 | $23.34 | $24.95 | $24.95 | 2,388 |
| 2019-10-03 | $23.78 | $23.78 | $23.60 | $23.60 | $23.60 | 1,329 |
| 2019-10-02 | $23.53 | $23.77 | $23.48 | $23.53 | $23.53 | 2,772 |
| 2019-10-01 | $24.38 | $24.40 | $23.46 | $23.91 | $23.91 | 44,577 |
| 2019-09-30 | $25.26 | $25.53 | $25.26 | $25.36 | $25.36 | 5,500 |
| 2019-09-27 | $26.23 | $26.34 | $25.30 | $25.72 | $25.72 | 21,325 |
| 2019-09-26 | $27.05 | $28.85 | $26.76 | $28.85 | $28.85 | 7,188 |
| 2019-09-25 | $27.00 | $27.21 | $26.82 | $27.17 | $27.17 | 11,864 |
| 2019-09-24 | $26.92 | $28.00 | $26.83 | $28.00 | $28.00 | 39,573 |
| 2019-09-23 | $25.47 | $25.52 | $25.44 | $25.52 | $25.52 | 6,406 |
| 2019-09-20 | $24.89 | $24.94 | $24.81 | $24.84 | $24.84 | 6,929 |
| 2019-09-19 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 840 |
| 2019-09-18 | $24.87 | $24.96 | $24.80 | $24.88 | $24.88 | 1,322 |
| 2019-09-17 | $24.58 | $24.87 | $24.58 | $24.87 | $24.87 | 682 |
| 2019-09-16 | $24.08 | $24.25 | $24.03 | $24.19 | $24.19 | 2,288 |
| 2019-09-13 | $24.11 | $24.23 | $24.01 | $24.09 | $24.09 | 4,085 |
| 2019-09-12 | $23.96 | $23.96 | $23.68 | $23.83 | $23.83 | 13,022 |
| 2019-09-11 | $23.18 | $23.56 | $23.18 | $23.44 | $23.44 | 1,736 |
| 2019-09-10 | $23.04 | $23.51 | $23.04 | $23.50 | $23.50 | 3,836 |
| 2019-09-09 | $23.65 | $23.84 | $23.65 | $23.82 | $23.82 | 1,741 |
| 2019-09-06 | $23.46 | $23.69 | $23.39 | $23.53 | $23.53 | 35,262 |
| 2019-09-05 | $23.38 | $23.62 | $23.38 | $23.45 | $23.45 | 25,610 |
| 2019-09-04 | $21.54 | $21.87 | $21.54 | $21.87 | $21.87 | 1,632 |
| 2019-09-03 | $21.24 | $21.50 | $21.11 | $21.23 | $21.23 | 6,792 |
| 2019-08-30 | $18.76 | $19.19 | $18.76 | $19.19 | $19.19 | 5,824 |
| 2019-08-29 | $18.84 | $18.90 | $18.75 | $18.75 | $18.75 | 1,643 |
| 2019-08-28 | $19.00 | $19.24 | $19.00 | $19.18 | $19.18 | 4,852 |
| 2019-08-27 | $19.55 | $19.55 | $19.42 | $19.45 | $19.45 | 3,658 |
| 2019-08-26 | $20.12 | $20.31 | $20.00 | $20.18 | $20.18 | 4,007 |
| 2019-08-23 | $20.64 | $20.89 | $20.64 | $20.83 | $20.83 | 1,784 |
| 2019-08-22 | $20.72 | $20.72 | $20.38 | $20.38 | $20.38 | 2,068 |
| 2019-08-21 | $21.21 | $21.22 | $21.00 | $21.02 | $21.02 | 5,188 |
| 2019-08-20 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1,580 |
| 2019-08-19 | $20.85 | $21.04 | $20.79 | $20.79 | $20.79 | 2,439 |
| 2019-08-16 | $21.59 | $21.77 | $21.08 | $21.15 | $21.15 | 30,150 |
| 2019-08-15 | $21.90 | $21.90 | $21.65 | $21.75 | $21.75 | 9,766 |
| 2019-08-14 | $22.30 | $22.30 | $22.07 | $22.10 | $22.10 | 4,842 |
| 2019-08-13 | $22.07 | $22.43 | $22.00 | $22.34 | $22.34 | 5,267 |
| 2019-08-12 | $22.22 | $22.22 | $22.21 | $22.21 | $22.21 | 452 |
| 2019-08-09 | $22.49 | $22.49 | $22.07 | $22.07 | $22.07 | 6,617 |
| 2019-08-08 | $22.45 | $22.50 | $21.96 | $22.06 | $22.06 | 5,223 |
| 2019-08-07 | $21.71 | $22.06 | $21.67 | $21.90 | $21.90 | 19,714 |
| 2019-08-06 | $21.51 | $21.63 | $21.47 | $21.48 | $21.48 | 2,731 |
| 2019-08-05 | $21.51 | $21.64 | $21.20 | $21.29 | $21.29 | 4,777 |
| 2019-08-02 | $22.33 | $22.33 | $21.91 | $21.95 | $21.95 | 6,132 |
| 2019-08-01 | $22.59 | $22.59 | $22.32 | $22.42 | $22.42 | 2,894 |
| 2019-07-31 | $22.50 | $22.63 | $22.50 | $22.63 | $22.63 | 5,031 |
| 2019-07-30 | $22.94 | $23.05 | $22.56 | $22.56 | $22.56 | 6,429 |
| 2019-07-29 | $22.91 | $23.13 | $22.78 | $22.92 | $22.92 | 51,402 |
| 2019-07-26 | $23.00 | $23.00 | $21.31 | $21.31 | $21.31 | 9,289 |
| 2019-07-25 | $23.34 | $23.55 | $22.79 | $22.79 | $22.79 | 45,865 |
| 2019-07-24 | $22.92 | $22.92 | $22.82 | $22.87 | $22.87 | 5,958 |
| 2019-07-23 | $22.67 | $22.85 | $22.67 | $22.85 | $22.85 | 21,769 |
| 2019-07-22 | $22.85 | $22.85 | $22.80 | $22.81 | $22.81 | 3,908 |
| 2019-07-19 | $22.65 | $22.66 | $22.47 | $22.47 | $22.47 | 1,113 |
| 2019-07-18 | $22.66 | $22.66 | $22.26 | $22.44 | $22.44 | 2,737 |
| 2019-07-17 | $22.50 | $22.88 | $22.50 | $22.86 | $22.86 | 12,723 |
| 2019-07-16 | $22.36 | $22.50 | $22.10 | $22.20 | $22.20 | 5,468 |
| 2019-07-15 | $22.19 | $22.27 | $21.96 | $21.96 | $21.96 | 1,271 |
| 2019-07-12 | $22.53 | $22.56 | $22.20 | $22.20 | $22.20 | 19,945 |
| 2019-07-11 | $22.17 | $22.17 | $21.75 | $21.98 | $21.98 | 1,634 |
| 2019-07-10 | $21.84 | $21.94 | $21.52 | $21.52 | $21.52 | 8,244 |
| 2019-07-09 | $21.38 | $21.85 | $21.31 | $21.85 | $21.85 | 2,730 |
| 2019-07-08 | $21.97 | $22.11 | $21.84 | $22.08 | $22.08 | 6,561 |
| 2019-07-05 | $22.20 | $22.50 | $22.00 | $22.28 | $22.28 | 8,465 |
| 2019-07-03 | $22.32 | $22.37 | $22.31 | $22.35 | $22.35 | 5,206 |
| 2019-07-02 | $22.02 | $23.04 | $21.98 | $22.40 | $22.40 | 102,726 |
| 2019-07-01 | $21.76 | $21.87 | $21.58 | $21.85 | $21.85 | 39,741 |
| 2019-06-28 | $21.56 | $21.78 | $21.52 | $21.52 | $21.52 | 28,751 |
| 2019-06-27 | $21.30 | $21.30 | $21.08 | $21.13 | $21.13 | 3,186 |
| 2019-06-26 | $21.38 | $21.40 | $21.34 | $21.34 | $21.34 | 15,596 |
| 2019-06-25 | $21.05 | $21.20 | $21.05 | $21.05 | $21.05 | 1,787 |
| 2019-06-24 | $21.25 | $21.28 | $21.25 | $21.25 | $21.25 | 848 |
| 2019-06-21 | $20.97 | $21.10 | $20.80 | $21.10 | $21.10 | 5,781 |
| 2019-06-20 | $21.07 | $21.23 | $20.98 | $20.98 | $20.98 | 1,272 |
| 2019-06-19 | $20.92 | $21.00 | $20.92 | $20.95 | $20.95 | 543 |
| 2019-06-18 | $20.64 | $20.79 | $20.56 | $20.79 | $20.79 | 5,997 |
| 2019-06-17 | $20.78 | $20.88 | $20.75 | $20.88 | $20.88 | 1,790 |
| 2019-06-14 | $21.33 | $21.38 | $21.24 | $21.24 | $21.24 | 5,803 |
| 2019-06-13 | $21.29 | $21.38 | $21.28 | $21.33 | $21.33 | 11,406 |
| 2019-06-12 | $21.01 | $21.10 | $20.83 | $21.00 | $21.00 | 11,501 |
| 2019-06-11 | $21.59 | $21.59 | $21.12 | $21.13 | $21.13 | 5,998 |
| 2019-06-10 | $21.74 | $21.74 | $21.20 | $21.20 | $21.20 | 6,502 |
| 2019-06-07 | $20.76 | $21.94 | $20.76 | $21.20 | $21.20 | 95,441 |
| 2019-06-06 | $20.25 | $20.25 | $20.16 | $20.18 | $20.18 | 1,825 |
| 2019-06-05 | $19.66 | $19.77 | $19.66 | $19.77 | $19.77 | 324 |
| 2019-06-04 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 541 |
| 2019-06-03 | $19.71 | $19.82 | $19.46 | $19.82 | $19.82 | 6,274 |
| 2019-05-31 | $20.63 | $20.83 | $20.63 | $20.83 | $20.83 | 1,683 |
| 2019-05-30 | $20.39 | $20.93 | $20.39 | $20.91 | $20.91 | 3,156 |
| 2019-05-29 | $20.57 | $21.13 | $20.44 | $21.10 | $21.10 | 19,447 |
| 2019-05-28 | $20.80 | $21.00 | $20.79 | $20.88 | $20.88 | 2,284 |
| 2019-05-24 | $21.78 | $21.82 | $21.57 | $21.57 | $21.57 | 5,134 |
| 2019-05-23 | $21.35 | $21.43 | $21.25 | $21.25 | $21.25 | 4,287 |
| 2019-05-22 | $21.92 | $22.22 | $21.72 | $22.10 | $22.10 | 54,635 |
| 2019-05-21 | $20.68 | $21.12 | $20.68 | $21.05 | $21.05 | 57,120 |
| 2019-05-20 | $20.23 | $20.26 | $20.00 | $20.26 | $20.26 | 9,368 |
| 2019-05-17 | $19.79 | $20.26 | $19.79 | $19.85 | $19.85 | 7,219 |
| 2019-05-16 | $20.23 | $20.44 | $19.96 | $20.28 | $20.28 | 4,840 |
| 2019-05-15 | $20.29 | $20.55 | $20.27 | $20.41 | $20.41 | 10,070 |
| 2019-05-14 | $20.80 | $20.85 | $20.45 | $20.78 | $20.78 | 42,822 |
| 2019-05-13 | $19.79 | $19.79 | $19.70 | $19.70 | $19.70 | 263 |
| 2019-05-10 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 139 |
| 2019-05-09 | $20.19 | $20.33 | $20.14 | $20.33 | $20.33 | 1,452 |
| 2019-05-08 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 599 |
| 2019-05-07 | $20.54 | $20.74 | $20.51 | $20.51 | $20.51 | 2,014 |
| 2019-05-06 | $19.66 | $20.79 | $19.66 | $20.79 | $20.79 | 4,628 |
| 2019-05-03 | $20.22 | $20.45 | $20.22 | $20.45 | $20.45 | 2,553 |
| 2019-05-02 | $20.38 | $20.38 | $20.12 | $20.16 | $20.16 | 1,773 |
| 2019-05-01 | $20.65 | $20.80 | $20.51 | $20.80 | $20.80 | 6,259 |
| 2019-04-30 | $20.45 | $20.83 | $20.45 | $20.82 | $20.82 | 9,305 |
| 2019-04-29 | $20.14 | $20.24 | $20.14 | $20.24 | $20.24 | 14,214 |
| 2019-04-26 | $20.15 | $20.29 | $20.00 | $20.00 | $20.00 | 29,267 |
| 2019-04-25 | $19.45 | $20.09 | $19.45 | $20.09 | $20.09 | 14,446 |
| 2019-04-24 | $19.15 | $19.19 | $19.06 | $19.06 | $19.06 | 6,219 |
| 2019-04-23 | $18.22 | $18.78 | $18.18 | $18.78 | $18.78 | 16,071 |
| 2019-04-22 | $18.55 | $18.55 | $18.25 | $18.30 | $18.30 | 4,416 |
| 2019-04-18 | $18.34 | $18.34 | $18.28 | $18.28 | $18.28 | 1,562 |
| 2019-04-17 | $18.31 | $18.31 | $18.20 | $18.30 | $18.30 | 19,414 |
| 2019-04-16 | $18.77 | $18.80 | $18.30 | $18.53 | $18.53 | 8,227 |
| 2019-04-15 | $18.79 | $18.82 | $18.69 | $18.77 | $18.77 | 7,132 |
| 2019-04-12 | $18.85 | $18.85 | $18.07 | $18.07 | $18.07 | 2,664 |
| 2019-04-11 | $19.06 | $19.22 | $19.06 | $19.06 | $19.06 | 8,876 |
| 2019-04-10 | $18.94 | $19.20 | $18.94 | $19.01 | $19.01 | 19,259 |
| 2019-04-09 | $19.16 | $19.44 | $19.00 | $19.17 | $19.17 | 20,481 |
| 2019-04-08 | $19.24 | $20.00 | $19.19 | $19.58 | $19.58 | 80,571 |
| 2019-04-05 | $19.27 | $19.28 | $19.16 | $19.16 | $19.16 | 8,513 |
| 2019-04-04 | $18.66 | $19.01 | $18.66 | $19.01 | $19.01 | 2,634 |
| 2019-04-03 | $18.68 | $18.78 | $18.60 | $18.76 | $18.76 | 6,600 |
| 2019-04-02 | $18.34 | $18.74 | $18.31 | $18.68 | $18.68 | 4,349 |
| 2019-04-01 | $18.17 | $18.47 | $18.17 | $18.38 | $18.38 | 15,597 |
| 2019-03-29 | $17.78 | $17.85 | $17.02 | $17.02 | $17.02 | 3,198 |
| 2019-03-28 | $17.91 | $18.09 | $17.91 | $17.97 | $17.97 | 1,019 |
| 2019-03-27 | $17.93 | $17.93 | $17.80 | $17.85 | $17.85 | 3,390 |
| 2019-03-26 | $18.09 | $18.09 | $18.00 | $18.08 | $18.08 | 7,567 |
| 2019-03-25 | $17.40 | $17.45 | $17.16 | $17.45 | $17.45 | 9,572 |
| 2019-03-22 | $18.10 | $18.10 | $17.90 | $17.90 | $17.90 | 6,066 |
| 2019-03-21 | $17.83 | $18.03 | $17.65 | $18.03 | $18.03 | 13,547 |
| 2019-03-20 | $17.06 | $18.02 | $16.89 | $17.70 | $17.70 | 18,019 |
| 2019-03-19 | $16.14 | $16.25 | $16.10 | $16.14 | $16.14 | 1,074 |
| 2019-03-18 | $15.57 | $15.68 | $15.57 | $15.68 | $15.68 | 927 |
| 2019-03-15 | $15.46 | $15.47 | $15.46 | $15.47 | $15.47 | 434 |
| 2019-03-14 | $15.43 | $15.72 | $15.43 | $15.60 | $15.60 | 18,279 |
| 2019-03-13 | $15.31 | $15.97 | $15.30 | $15.32 | $15.32 | 2,971 |
| 2019-03-12 | $15.21 | $15.60 | $15.13 | $15.20 | $15.20 | 7,278 |
| 2019-03-11 | $14.73 | $14.90 | $14.66 | $14.90 | $14.90 | 7,110 |
| 2019-03-08 | $14.71 | $14.71 | $14.52 | $14.59 | $14.59 | 4,072 |
| 2019-03-07 | $14.60 | $15.09 | $14.55 | $14.89 | $14.89 | 5,860 |
| 2019-03-06 | $15.30 | $15.32 | $14.99 | $15.32 | $15.32 | 1,828 |
| 2019-03-05 | $15.08 | $15.26 | $15.00 | $15.00 | $15.00 | 3,879 |
| 2019-03-04 | $15.50 | $15.66 | $15.38 | $15.55 | $15.55 | 5,557 |
| 2019-03-01 | $15.12 | $15.12 | $14.97 | $15.03 | $15.03 | 5,952 |
| 2019-02-28 | $14.76 | $14.76 | $14.60 | $14.70 | $14.70 | 7,829 |
| 2019-02-27 | $14.89 | $14.96 | $14.82 | $14.82 | $14.82 | 8,611 |
| 2019-02-26 | $14.60 | $14.76 | $14.59 | $14.76 | $14.76 | 1,018 |
| 2019-02-25 | $14.70 | $14.77 | $14.59 | $14.59 | $14.59 | 1,676 |
| 2019-02-22 | $14.40 | $14.54 | $14.40 | $14.48 | $14.48 | 1,520 |
| 2019-02-21 | $14.70 | $14.70 | $14.45 | $14.45 | $14.45 | 5,126 |
| 2019-02-20 | $14.80 | $14.84 | $14.70 | $14.74 | $14.74 | 7,872 |
| 2019-02-19 | $14.52 | $15.01 | $14.51 | $15.01 | $15.01 | 11,291 |
| 2019-02-15 | $14.69 | $14.74 | $14.62 | $14.62 | $14.62 | 1,515 |
| 2019-02-14 | $14.52 | $14.70 | $14.50 | $14.70 | $14.70 | 969 |
| 2019-02-13 | $14.06 | $14.30 | $14.05 | $14.30 | $14.30 | 1,700 |
| 2019-02-12 | $14.31 | $14.41 | $14.27 | $14.32 | $14.32 | 10,605 |
| 2019-02-11 | $14.25 | $14.42 | $14.25 | $14.27 | $14.27 | 1,766 |
| 2019-02-08 | $14.02 | $14.02 | $14.00 | $14.00 | $14.00 | 776 |
| 2019-02-07 | $14.50 | $14.55 | $14.50 | $14.55 | $14.55 | 977 |
| 2019-02-06 | $14.51 | $14.51 | $14.51 | $14.51 | $14.51 | 237 |
| 2019-02-05 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 82 |
| 2019-02-04 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 200 |
| 2019-02-01 | $14.45 | $14.45 | $14.14 | $14.45 | $14.45 | 37,481 |
| 2019-01-31 | $14.28 | $14.65 | $14.28 | $14.65 | $14.65 | 322 |
| 2019-01-30 | $14.16 | $14.37 | $14.16 | $14.37 | $14.37 | 5,007 |
| 2019-01-29 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 0 |
| 2019-01-28 | $14.49 | $14.50 | $14.40 | $14.40 | $14.40 | 3,518 |
| 2019-01-25 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 1,520 |
| 2019-01-24 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 77 |
| 2019-01-23 | $14.72 | $14.72 | $14.68 | $14.70 | $14.70 | 3,102 |
| 2019-01-22 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 528 |
| 2019-01-18 | $14.92 | $14.94 | $14.66 | $14.94 | $14.94 | 692 |
| 2019-01-17 | $14.20 | $14.20 | $13.63 | $14.04 | $14.04 | 3,370 |
| 2019-01-16 | $14.56 | $14.57 | $14.35 | $14.35 | $14.35 | 1,700 |
| 2019-01-15 | $14.12 | $14.12 | $13.01 | $13.01 | $13.01 | 3,593 |
| 2019-01-14 | $14.13 | $14.29 | $14.09 | $14.29 | $14.29 | 14,586 |
| 2019-01-11 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 251 |
| 2019-01-10 | $14.21 | $14.21 | $14.13 | $14.13 | $14.13 | 906 |
| 2019-01-09 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 300 |
| 2019-01-08 | $13.93 | $13.98 | $13.69 | $13.89 | $13.89 | 8,179 |
| 2019-01-07 | $13.66 | $14.01 | $13.66 | $13.81 | $13.81 | 1,939 |
| 2019-01-04 | $13.16 | $13.20 | $13.13 | $13.20 | $13.20 | 4,150 |
| 2019-01-03 | $12.90 | $12.96 | $12.66 | $12.67 | $12.67 | 4,065 |
| 2019-01-02 | $12.72 | $12.72 | $12.35 | $12.35 | $12.35 | 496 |
| 2018-12-31 | $12.41 | $12.45 | $11.61 | $11.61 | $11.61 | 2,160 |
| 2018-12-28 | $12.35 | $12.44 | $12.35 | $12.44 | $12.44 | 927 |
| 2018-12-27 | $12.17 | $13.46 | $11.82 | $13.46 | $13.46 | 7,488 |
| 2018-12-26 | $11.89 | $12.02 | $11.56 | $12.02 | $12.02 | 7,846 |
| 2018-12-24 | $12.23 | $12.23 | $11.75 | $11.75 | $11.75 | 9,280 |
| 2018-12-21 | $12.40 | $12.50 | $12.14 | $12.24 | $12.24 | 4,150 |
| 2018-12-20 | $12.65 | $12.65 | $11.64 | $12.17 | $12.17 | 9,352 |
| 2018-12-19 | $13.07 | $13.15 | $12.80 | $12.80 | $12.80 | 2,528 |
| 2018-12-18 | $12.87 | $13.54 | $12.51 | $12.51 | $12.51 | 11,253 |
| 2018-12-17 | $12.97 | $12.97 | $12.54 | $12.61 | $12.61 | 3,785 |
| 2018-12-14 | $13.38 | $13.42 | $13.20 | $13.20 | $13.20 | 2,337 |
| 2018-12-13 | $13.23 | $13.23 | $12.85 | $13.09 | $13.09 | 1,348 |
| 2018-12-12 | $13.15 | $13.38 | $13.15 | $13.18 | $13.18 | 9,526 |
| 2018-12-11 | $13.17 | $13.17 | $12.72 | $12.74 | $12.74 | 3,174 |
| 2018-12-10 | $13.09 | $13.41 | $13.09 | $13.22 | $13.22 | 3,227 |
| 2018-12-07 | $12.45 | $12.50 | $12.20 | $12.26 | $12.26 | 29,701 |
| 2018-12-06 | $12.23 | $12.23 | $11.70 | $11.70 | $11.70 | 16,253 |
| 2018-12-04 | $12.78 | $12.78 | $12.33 | $12.76 | $12.76 | 1,203 |
| 2018-12-03 | $12.32 | $13.37 | $12.32 | $13.37 | $13.37 | 4,238 |
| 2018-11-30 | $12.54 | $13.52 | $12.25 | $13.52 | $13.52 | 5,544 |
| 2018-11-29 | $13.38 | $13.40 | $13.02 | $13.05 | $13.05 | 5,648 |
| 2018-11-28 | $13.03 | $13.19 | $13.03 | $13.18 | $13.18 | 2,083 |
| 2018-11-27 | $12.53 | $12.65 | $12.50 | $12.63 | $12.63 | 3,699 |
| 2018-11-26 | $12.47 | $12.48 | $12.01 | $12.01 | $12.01 | 3,114 |
| 2018-11-23 | $12.31 | $12.43 | $12.21 | $12.21 | $12.21 | 9,068 |
| 2018-11-21 | $12.45 | $12.45 | $11.55 | $11.55 | $11.55 | 1,633 |
| 2018-11-20 | $12.70 | $12.90 | $12.50 | $12.52 | $12.52 | 13,270 |
| 2018-11-19 | $12.89 | $13.01 | $12.28 | $12.73 | $12.73 | 31,791 |
| 2018-11-16 | $12.09 | $12.36 | $12.06 | $12.23 | $12.23 | 7,059 |
| 2018-11-15 | $12.18 | $12.55 | $12.18 | $12.29 | $12.29 | 3,579 |
| 2018-11-14 | $12.46 | $12.65 | $11.51 | $11.51 | $11.51 | 19,441 |
| 2018-11-13 | $12.65 | $12.75 | $12.00 | $12.16 | $12.16 | 12,019 |
| 2018-11-12 | $13.35 | $13.35 | $12.00 | $12.00 | $12.00 | 5,074 |
| 2018-11-09 | $13.64 | $13.87 | $13.62 | $13.87 | $13.87 | 4,414 |
| 2018-11-08 | $13.70 | $13.86 | $13.21 | $13.21 | $13.21 | 2,524 |
| 2018-11-07 | $13.65 | $13.79 | $13.65 | $13.71 | $13.71 | 4,072 |
| 2018-11-06 | $13.48 | $13.59 | $13.48 | $13.55 | $13.55 | 2,525 |
| 2018-11-05 | $13.36 | $13.48 | $12.50 | $12.50 | $12.50 | 3,258 |
| 2018-11-02 | $13.43 | $13.46 | $13.00 | $13.19 | $13.19 | 6,738 |
| 2018-11-01 | $13.30 | $13.60 | $13.25 | $13.55 | $13.55 | 19,146 |
| 2018-10-31 | $12.85 | $13.00 | $12.69 | $12.75 | $12.75 | 41,372 |
| 2018-10-30 | $12.30 | $12.40 | $11.80 | $11.80 | $11.80 | 19,179 |
| 2018-10-29 | $12.48 | $12.70 | $11.51 | $11.51 | $11.51 | 13,491 |
| 2018-10-26 | $12.21 | $12.32 | $12.00 | $12.01 | $12.01 | 24,163 |
| 2018-10-25 | $12.42 | $12.64 | $12.22 | $12.64 | $12.64 | 4,190 |
| 2018-10-24 | $12.79 | $12.80 | $12.53 | $12.58 | $12.58 | 3,054 |
| 2018-10-23 | $12.89 | $12.89 | $12.56 | $12.60 | $12.60 | 3,085 |
| 2018-10-22 | $13.39 | $13.42 | $13.19 | $13.40 | $13.40 | 9,255 |
| 2018-10-19 | $13.73 | $13.74 | $13.00 | $13.00 | $13.00 | 2,623 |
| 2018-10-18 | $14.16 | $14.16 | $13.83 | $13.90 | $13.90 | 2,545 |
| 2018-10-17 | $14.37 | $14.40 | $14.30 | $14.30 | $14.30 | 1,889 |
| 2018-10-16 | $14.15 | $14.15 | $13.75 | $14.06 | $14.06 | 2,882 |
| 2018-10-15 | $14.11 | $14.11 | $14.04 | $14.05 | $14.05 | 2,720 |
| 2018-10-12 | $14.10 | $14.10 | $13.99 | $13.99 | $13.99 | 406 |
| 2018-10-11 | $14.23 | $14.26 | $13.63 | $13.63 | $13.63 | 5,755 |
| 2018-10-10 | $14.78 | $14.78 | $14.20 | $14.20 | $14.20 | 2,040 |
| 2018-10-09 | $14.79 | $15.09 | $14.79 | $14.94 | $14.94 | 4,549 |
| 2018-10-08 | $15.01 | $15.05 | $14.74 | $14.89 | $14.89 | 8,896 |
| 2018-10-05 | $15.59 | $15.65 | $15.44 | $15.47 | $15.47 | 7,119 |
| 2018-10-04 | $16.00 | $16.08 | $15.62 | $15.68 | $15.68 | 3,049 |
| 2018-10-03 | $16.29 | $16.68 | $16.29 | $16.40 | $16.40 | 9,044 |
| 2018-10-02 | $16.05 | $16.06 | $16.03 | $16.05 | $16.05 | 994 |
| 2018-10-01 | $16.54 | $16.61 | $16.35 | $16.45 | $16.45 | 14,089 |
| 2018-09-28 | $16.40 | $16.52 | $16.32 | $16.52 | $16.52 | 4,650 |
| 2018-09-27 | $16.58 | $16.63 | $16.50 | $16.59 | $16.59 | 10,620 |
| 2018-09-26 | $17.09 | $17.26 | $16.68 | $16.84 | $16.84 | 23,592 |
| 2018-09-25 | $17.17 | $17.28 | $16.98 | $17.00 | $17.00 | 37,052 |
| 2018-09-24 | $17.25 | $17.34 | $16.51 | $16.81 | $16.81 | 28,734 |
| 2018-09-21 | $17.76 | $17.81 | $16.69 | $16.69 | $16.69 | 8,212 |
| 2018-09-20 | $18.09 | $18.09 | $17.63 | $17.92 | $17.92 | 4,523 |
| 2018-09-19 | $18.63 | $18.67 | $18.26 | $18.27 | $18.27 | 31,485 |
| 2018-09-18 | $18.34 | $18.91 | $18.21 | $18.49 | $18.49 | 105,291 |
| 2018-09-17 | $18.04 | $18.30 | $16.89 | $16.89 | $16.89 | 15,616 |
| 2018-09-14 | $17.92 | $18.00 | $17.77 | $17.80 | $17.80 | 13,057 |
| 2018-09-13 | $17.96 | $18.10 | $17.78 | $17.91 | $17.91 | 10,276 |
| 2018-09-12 | $18.27 | $18.35 | $17.95 | $18.23 | $18.23 | 63,887 |
| 2018-09-11 | $17.50 | $17.67 | $17.35 | $17.38 | $17.38 | 9,161 |
| 2018-09-10 | $17.08 | $17.45 | $16.99 | $17.21 | $17.21 | 27,395 |
| 2018-09-07 | $15.91 | $16.80 | $15.90 | $16.06 | $16.06 | 115,200 |
| 2018-09-06 | $14.25 | $14.74 | $14.25 | $14.37 | $14.37 | 5,784 |
| 2018-09-05 | $14.23 | $14.48 | $14.14 | $14.48 | $14.48 | 10,489 |
| 2018-09-04 | $14.38 | $15.18 | $14.38 | $14.38 | $14.38 | 10,950 |
| 2018-08-31 | $14.48 | $15.19 | $14.48 | $14.55 | $14.55 | 2,762 |
| 2018-08-30 | $14.72 | $14.73 | $14.46 | $14.46 | $14.46 | 2,571 |
| 2018-08-29 | $14.91 | $15.14 | $14.83 | $14.88 | $14.88 | 13,614 |
| 2018-08-28 | $14.85 | $15.07 | $14.85 | $15.04 | $15.04 | 8,532 |
| 2018-08-27 | $14.78 | $15.00 | $14.41 | $14.41 | $14.41 | 5,219 |
| 2018-08-24 | $14.52 | $15.16 | $14.51 | $14.51 | $14.51 | 5,383 |
| 2018-08-23 | $14.28 | $14.35 | $14.23 | $14.23 | $14.23 | 2,675 |
| 2018-08-22 | $14.16 | $14.20 | $14.10 | $14.10 | $14.10 | 472 |
| 2018-08-21 | $13.74 | $14.16 | $13.74 | $14.00 | $14.00 | 1,814 |
| 2018-08-20 | $13.82 | $14.16 | $13.63 | $13.63 | $13.63 | 624 |
| 2018-08-17 | $14.11 | $14.18 | $14.00 | $14.12 | $14.12 | 5,509 |
| 2018-08-16 | $13.80 | $14.25 | $13.64 | $13.65 | $13.65 | 3,560 |
| 2018-08-15 | $13.94 | $14.19 | $13.00 | $13.00 | $13.00 | 5,659 |
| 2018-08-14 | $14.23 | $14.23 | $13.99 | $14.01 | $14.01 | 828 |
| 2018-08-13 | $14.22 | $14.27 | $14.00 | $14.00 | $14.00 | 4,021 |
| 2018-08-10 | $14.09 | $14.24 | $13.76 | $13.76 | $13.76 | 2,300 |
| 2018-08-09 | $14.28 | $14.41 | $14.11 | $14.41 | $14.41 | 6,977 |
| 2018-08-08 | $14.49 | $14.62 | $14.10 | $14.10 | $14.10 | 2,483 |
| 2018-08-07 | $14.65 | $14.82 | $14.65 | $14.82 | $14.82 | 25,518 |
| 2018-08-06 | $14.51 | $14.58 | $14.51 | $14.58 | $14.58 | 33,502 |
| 2018-08-03 | $14.56 | $14.56 | $14.51 | $14.51 | $14.51 | 2,015 |
| 2018-08-02 | $14.68 | $14.68 | $14.51 | $14.65 | $14.65 | 4,743 |
| 2018-08-01 | $14.74 | $14.88 | $14.57 | $14.88 | $14.88 | 9,116 |
| 2018-07-31 | $14.81 | $14.99 | $14.36 | $14.36 | $14.36 | 1,824 |
| 2018-07-30 | $14.89 | $14.90 | $14.35 | $14.35 | $14.35 | 2,167 |
| 2018-07-27 | $14.95 | $15.01 | $14.85 | $14.89 | $14.89 | 1,812 |
| 2018-07-26 | $15.11 | $15.24 | $14.97 | $14.97 | $14.97 | 6,690 |
| 2018-07-25 | $15.16 | $15.23 | $15.08 | $15.19 | $15.19 | 1,289 |
| 2018-07-24 | $15.26 | $15.33 | $15.23 | $15.25 | $15.25 | 8,882 |
| 2018-07-23 | $15.08 | $15.08 | $14.87 | $14.87 | $14.87 | 5,323 |
| 2018-07-20 | $15.30 | $15.45 | $15.17 | $15.45 | $15.45 | 1,120 |
| 2018-07-19 | $15.44 | $15.50 | $15.28 | $15.28 | $15.28 | 5,875 |
| 2018-07-18 | $15.42 | $15.52 | $15.28 | $15.52 | $15.52 | 741 |
| 2018-07-17 | $15.74 | $15.75 | $15.47 | $15.47 | $15.47 | 1,859 |
| 2018-07-16 | $15.51 | $15.71 | $15.41 | $15.71 | $15.71 | 5,533 |
| 2018-07-13 | $15.06 | $15.25 | $14.91 | $15.15 | $15.15 | 22,652 |
| 2018-07-12 | $14.39 | $14.63 | $14.06 | $14.63 | $14.63 | 17,567 |
| 2018-07-11 | $13.40 | $13.48 | $13.27 | $13.38 | $13.38 | 6,398 |
| 2018-07-10 | $13.46 | $13.48 | $13.29 | $13.48 | $13.48 | 4,241 |
| 2018-07-09 | $13.66 | $13.66 | $12.57 | $13.27 | $13.27 | 14,381 |
| 2018-07-06 | $13.57 | $13.74 | $13.55 | $13.55 | $13.55 | 6,839 |
| 2018-07-05 | $13.07 | $13.46 | $13.07 | $13.46 | $13.46 | 5,849 |
| 2018-07-03 | $12.85 | $12.85 | $12.01 | $12.01 | $12.01 | 6,083 |
| 2018-07-02 | $12.72 | $12.95 | $12.67 | $12.95 | $12.95 | 3,156 |
| 2018-06-29 | $13.00 | $13.05 | $12.68 | $12.68 | $12.68 | 7,772 |
| 2018-06-28 | $13.00 | $13.16 | $12.17 | $12.93 | $12.93 | 20,392 |
| 2018-06-27 | $13.84 | $13.84 | $12.88 | $12.88 | $12.88 | 4,288 |
| 2018-06-26 | $14.46 | $14.51 | $14.03 | $14.03 | $14.03 | 9,391 |
| 2018-06-25 | $14.61 | $14.68 | $14.13 | $14.40 | $14.40 | 5,322 |
| 2018-06-22 | $14.76 | $14.85 | $14.01 | $14.01 | $14.01 | 2,231 |
| 2018-06-21 | $14.50 | $14.78 | $14.50 | $14.52 | $14.52 | 500 |
| 2018-06-20 | $14.51 | $14.78 | $14.51 | $14.77 | $14.77 | 1,650 |
| 2018-06-19 | $14.57 | $14.69 | $14.48 | $14.52 | $14.52 | 2,781 |
| 2018-06-18 | $14.60 | $14.80 | $14.60 | $14.80 | $14.80 | 1,092 |
| 2018-06-15 | $14.90 | $14.94 | $14.62 | $14.69 | $14.69 | 21,886 |
| 2018-06-14 | $15.05 | $15.05 | $14.77 | $14.78 | $14.78 | 2,036 |
| 2018-06-13 | $15.21 | $15.21 | $15.01 | $15.02 | $15.02 | 1,711 |
| 2018-06-12 | $15.25 | $15.53 | $15.16 | $15.16 | $15.16 | 10,440 |
| 2018-06-11 | $15.23 | $15.35 | $14.95 | $15.33 | $15.33 | 5,654 |
| 2018-06-08 | $15.32 | $15.32 | $14.93 | $15.03 | $15.03 | 14,121 |
| 2018-06-07 | $15.21 | $15.30 | $14.92 | $15.30 | $15.30 | 5,886 |
| 2018-06-06 | $15.20 | $15.30 | $15.03 | $15.03 | $15.03 | 5,559 |
| 2018-06-05 | $14.62 | $15.32 | $14.60 | $15.23 | $15.23 | 4,603 |
| 2018-06-04 | $15.27 | $15.55 | $15.27 | $15.27 | $15.27 | 4,461 |
| 2018-06-01 | $15.13 | $15.32 | $14.97 | $15.32 | $15.32 | 7,088 |
| 2018-05-31 | $15.20 | $15.20 | $14.75 | $14.75 | $14.75 | 4,818 |
| 2018-05-30 | $15.00 | $15.99 | $14.90 | $15.99 | $15.99 | 3,147 |
| 2018-05-29 | $15.01 | $15.06 | $14.72 | $14.77 | $14.77 | 10,775 |
| 2018-05-25 | $15.54 | $15.54 | $15.37 | $15.40 | $15.40 | 4,214 |
| 2018-05-24 | $15.64 | $15.85 | $15.52 | $15.60 | $15.60 | 22,668 |
| 2018-05-23 | $15.76 | $16.70 | $15.66 | $16.70 | $16.70 | 7,478 |
| 2018-05-22 | $16.20 | $16.40 | $16.20 | $16.26 | $16.26 | 5,928 |
| 2018-05-21 | $16.31 | $16.31 | $15.94 | $16.04 | $16.04 | 4,022 |
| 2018-05-18 | $16.04 | $16.18 | $16.00 | $16.18 | $16.18 | 13,335 |
| 2018-05-17 | $15.91 | $16.11 | $15.80 | $15.80 | $15.80 | 13,006 |
| 2018-05-16 | $15.71 | $15.86 | $15.66 | $15.82 | $15.82 | 2,464 |
| 2018-05-15 | $15.82 | $15.82 | $15.60 | $15.60 | $15.60 | 8,612 |
| 2018-05-14 | $16.25 | $16.40 | $16.15 | $16.16 | $16.16 | 21,633 |
| 2018-05-11 | $15.85 | $16.35 | $15.69 | $16.25 | $16.25 | 64,574 |
| 2018-05-10 | $15.32 | $15.89 | $15.32 | $15.89 | $15.89 | 4,112 |
| 2018-05-09 | $15.55 | $15.78 | $15.07 | $15.07 | $15.07 | 5,589 |
| 2018-05-08 | $15.47 | $15.62 | $15.29 | $15.62 | $15.62 | 5,841 |
| 2018-05-07 | $15.46 | $15.60 | $15.39 | $15.39 | $15.39 | 4,904 |
| 2018-05-04 | $15.24 | $15.57 | $15.17 | $15.22 | $15.22 | 5,506 |
| 2018-05-03 | $15.33 | $15.60 | $15.32 | $15.53 | $15.53 | 7,761 |
| 2018-05-02 | $15.11 | $15.21 | $14.96 | $15.21 | $15.21 | 7,304 |
| 2018-05-01 | $15.08 | $15.08 | $14.75 | $14.98 | $14.98 | 3,401 |
| 2018-04-30 | $15.11 | $15.11 | $14.89 | $14.90 | $14.90 | 5,074 |
| 2018-04-27 | $15.36 | $15.80 | $14.86 | $14.86 | $14.86 | 2,924 |
| 2018-04-26 | $15.27 | $15.27 | $15.16 | $15.16 | $15.16 | 3,069 |
| 2018-04-25 | $15.06 | $15.06 | $14.87 | $14.98 | $14.98 | 21,883 |
| 2018-04-24 | $15.32 | $15.33 | $15.00 | $15.00 | $15.00 | 6,879 |
| 2018-04-23 | $15.26 | $16.36 | $15.12 | $16.36 | $16.36 | 5,256 |
| 2018-04-20 | $15.41 | $15.41 | $14.90 | $14.90 | $14.90 | 7,663 |
| 2018-04-19 | $15.70 | $15.75 | $15.50 | $15.73 | $15.73 | 4,892 |
| 2018-04-18 | $15.60 | $15.79 | $15.00 | $15.00 | $15.00 | 2,450 |
| 2018-04-17 | $15.41 | $15.61 | $15.29 | $15.61 | $15.61 | 2,528 |
| 2018-04-16 | $15.59 | $15.59 | $15.01 | $15.01 | $15.01 | 4,330 |
| 2018-04-13 | $15.76 | $15.76 | $15.50 | $15.51 | $15.51 | 5,849 |
| 2018-04-12 | $15.76 | $16.04 | $15.76 | $16.04 | $16.04 | 692 |
| 2018-04-11 | $15.99 | $15.99 | $15.60 | $15.60 | $15.60 | 651 |
| 2018-04-10 | $15.92 | $16.00 | $15.77 | $15.79 | $15.79 | 4,377 |
| 2018-04-09 | $15.76 | $15.89 | $15.63 | $15.88 | $15.88 | 5,633 |
| 2018-04-06 | $15.36 | $15.59 | $14.60 | $14.60 | $14.60 | 30,342 |
| 2018-04-05 | $15.54 | $15.54 | $15.34 | $15.34 | $15.34 | 2,831 |
| 2018-04-04 | $15.36 | $15.57 | $15.32 | $15.55 | $15.55 | 3,072 |
| 2018-04-03 | $15.43 | $15.66 | $15.35 | $15.45 | $15.45 | 9,128 |
| 2018-04-02 | $15.10 | $15.38 | $14.84 | $14.95 | $14.95 | 45,774 |
| 2018-03-29 | $15.38 | $15.61 | $14.72 | $15.02 | $15.02 | 6,522 |
| 2018-03-28 | $15.51 | $15.57 | $15.39 | $15.39 | $15.39 | 4,359 |
| 2018-03-27 | $15.79 | $15.79 | $15.43 | $15.66 | $15.66 | 12,719 |
| 2018-03-26 | $15.83 | $15.89 | $15.48 | $15.89 | $15.89 | 33,085 |
| 2018-03-23 | $15.66 | $15.73 | $15.48 | $15.55 | $15.55 | 72,490 |
| 2018-03-22 | $15.77 | $16.06 | $15.72 | $15.90 | $15.90 | 9,663 |
| 2018-03-21 | $15.85 | $16.45 | $15.80 | $15.99 | $15.99 | 6,266 |
| 2018-03-20 | $16.11 | $16.31 | $15.95 | $16.18 | $16.18 | 24,533 |
| 2018-03-19 | $15.41 | $15.61 | $14.61 | $14.61 | $14.61 | 9,583 |
| 2018-03-16 | $15.38 | $15.38 | $15.16 | $15.19 | $15.19 | 10,777 |
| 2018-03-15 | $15.50 | $15.60 | $15.40 | $15.46 | $15.46 | 14,610 |
| 2018-03-14 | $15.50 | $15.98 | $15.50 | $15.98 | $15.98 | 31,808 |
| 2018-03-13 | $15.50 | $15.97 | $15.28 | $15.78 | $15.78 | 150,467 |
| 2018-03-12 | $15.46 | $16.40 | $15.34 | $15.96 | $15.96 | 23,729 |
| 2018-03-09 | $15.50 | $16.13 | $15.50 | $16.01 | $16.01 | 105,735 |
| 2018-03-08 | $15.44 | $16.69 | $15.44 | $15.51 | $15.51 | 28,531 |
| 2018-03-07 | $15.51 | $15.70 | $15.29 | $15.55 | $15.55 | 65,656 |
| 2018-03-06 | $15.72 | $15.97 | $15.72 | $15.97 | $15.97 | 2,950 |
| 2018-03-05 | $15.52 | $15.99 | $15.52 | $15.73 | $15.73 | 4,452 |
| 2018-03-02 | $15.36 | $15.36 | $15.35 | $15.36 | $15.36 | 23,018 |
| 2018-03-01 | $15.50 | $15.74 | $15.41 | $15.48 | $15.48 | 17,502 |
| 2018-02-28 | $15.59 | $15.59 | $15.40 | $15.54 | $15.54 | 8,735 |
| 2018-02-27 | $15.78 | $15.78 | $15.71 | $15.78 | $15.78 | 62,772 |
| 2018-02-26 | $15.96 | $16.31 | $15.95 | $16.14 | $16.14 | 11,611 |
| 2018-02-23 | $15.88 | $15.96 | $15.77 | $15.90 | $15.90 | 17,601 |
| 2018-02-22 | $15.40 | $15.63 | $15.40 | $15.46 | $15.46 | 12,574 |
| 2018-02-21 | $15.30 | $15.43 | $15.27 | $15.30 | $15.30 | 14,195 |
| 2018-02-20 | $15.24 | $15.48 | $15.02 | $15.43 | $15.43 | 19,484 |
| 2018-02-16 | $15.30 | $15.68 | $15.17 | $15.40 | $15.40 | 18,835 |
| 2018-02-15 | $15.24 | $15.69 | $15.18 | $15.55 | $15.55 | 42,033 |
| 2018-02-14 | $15.10 | $15.80 | $15.10 | $15.80 | $15.80 | 14,886 |
| 2018-02-13 | $15.02 | $15.12 | $15.00 | $15.00 | $15.00 | 1,771 |
| 2018-02-12 | $15.24 | $15.26 | $15.00 | $15.13 | $15.13 | 11,875 |
| 2018-02-09 | $15.00 | $15.32 | $14.82 | $15.28 | $15.28 | 36,986 |
| 2018-02-08 | $15.21 | $16.75 | $14.83 | $14.96 | $14.96 | 29,071 |
| 2018-02-07 | $15.42 | $16.62 | $15.13 | $15.16 | $15.16 | 48,379 |
| 2018-02-06 | $15.21 | $16.71 | $15.21 | $15.70 | $15.70 | 38,865 |
| 2018-02-05 | $15.99 | $16.13 | $15.85 | $15.96 | $15.96 | 16,927 |
| 2018-02-02 | $16.64 | $16.75 | $16.27 | $16.34 | $16.34 | 12,062 |
| 2018-02-01 | $16.97 | $17.78 | $16.97 | $17.78 | $17.78 | 33,036 |
| 2018-01-31 | $16.83 | $17.23 | $16.82 | $16.87 | $16.87 | 36,852 |
| 2018-01-30 | $16.81 | $17.03 | $16.57 | $16.68 | $16.68 | 9,159 |
| 2018-01-29 | $16.65 | $17.26 | $16.62 | $17.20 | $17.20 | 11,605 |
| 2018-01-26 | $16.00 | $16.24 | $15.94 | $16.08 | $16.08 | 22,285 |
| 2018-01-25 | $15.72 | $16.48 | $15.43 | $15.68 | $15.68 | 18,321 |
| 2018-01-24 | $15.82 | $16.06 | $15.60 | $15.68 | $15.68 | 7,903 |
| 2018-01-23 | $15.75 | $16.40 | $15.64 | $16.09 | $16.09 | 34,130 |
| 2018-01-22 | $15.00 | $16.08 | $14.90 | $15.32 | $15.32 | 33,718 |
| 2018-01-19 | $14.82 | $15.24 | $14.82 | $15.05 | $15.05 | 28,591 |
| 2018-01-18 | $14.83 | $15.83 | $14.83 | $15.83 | $15.83 | 23,478 |
| 2018-01-17 | $14.73 | $15.32 | $14.72 | $14.92 | $14.92 | 48,351 |
| 2018-01-16 | $14.76 | $15.99 | $14.68 | $15.13 | $15.13 | 8,861 |
| 2018-01-12 | $14.47 | $14.87 | $14.47 | $14.87 | $14.87 | 5,142 |
| 2018-01-11 | $14.16 | $14.41 | $14.12 | $14.34 | $14.34 | 11,117 |
| 2018-01-10 | $14.48 | $14.48 | $14.29 | $14.40 | $14.40 | 11,997 |
| 2018-01-09 | $14.61 | $14.77 | $14.56 | $14.77 | $14.77 | 9,076 |
| 2018-01-08 | $14.76 | $14.92 | $14.70 | $14.85 | $14.85 | 22,981 |
| 2018-01-05 | $14.82 | $14.85 | $14.59 | $14.85 | $14.85 | 11,917 |
| 2018-01-04 | $15.03 | $15.13 | $15.00 | $15.10 | $15.10 | 3,080 |
| 2018-01-03 | $14.77 | $14.80 | $14.43 | $14.43 | $14.43 | 9,284 |
| 2018-01-02 | $13.99 | $14.34 | $13.39 | $13.39 | $13.39 | 23,290 |
| 2017-12-29 | $13.80 | $13.80 | $13.39 | $13.60 | $13.60 | 5,176 |
| 2017-12-28 | $14.14 | $14.15 | $13.69 | $13.92 | $13.92 | 12,227 |
| 2017-12-27 | $13.93 | $13.93 | $13.77 | $13.77 | $13.77 | 4,224 |
| 2017-12-26 | $13.62 | $13.67 | $13.52 | $13.52 | $13.52 | 26,141 |
| 2017-12-22 | $13.73 | $13.83 | $13.50 | $13.50 | $13.50 | 2,900 |
| 2017-12-21 | $13.18 | $13.43 | $12.77 | $13.33 | $13.33 | 7,862 |
| 2017-12-20 | $12.57 | $12.60 | $12.45 | $12.46 | $12.46 | 3,167 |
| 2017-12-19 | $12.72 | $12.72 | $12.60 | $12.65 | $12.65 | 2,224 |
| 2017-12-18 | $13.13 | $13.20 | $12.75 | $12.75 | $12.75 | 7,700 |
| 2017-12-15 | $13.33 | $13.33 | $12.99 | $12.99 | $12.99 | 13,575 |
| 2017-12-14 | $13.42 | $13.42 | $13.15 | $13.18 | $13.18 | 2,895 |
| 2017-12-13 | $13.38 | $13.50 | $13.13 | $13.50 | $13.50 | 18,911 |
| 2017-12-12 | $13.54 | $13.58 | $13.27 | $13.30 | $13.30 | 15,118 |
| 2017-12-11 | $13.83 | $13.89 | $13.55 | $13.84 | $13.84 | 21,186 |
| 2017-12-08 | $14.02 | $14.08 | $13.76 | $14.00 | $14.00 | 30,091 |
| 2017-12-07 | $13.27 | $13.96 | $13.19 | $13.45 | $13.45 | 41,459 |
| 2017-12-06 | $13.34 | $13.34 | $12.88 | $13.26 | $13.26 | 30,399 |
| 2017-12-05 | $13.67 | $13.68 | $13.35 | $13.57 | $13.57 | 27,900 |
| 2017-12-04 | $14.15 | $14.15 | $13.88 | $13.92 | $13.92 | 3,613 |
| 2017-12-01 | $14.16 | $14.20 | $14.06 | $14.10 | $14.10 | 4,358 |
| 2017-11-30 | $14.09 | $14.17 | $13.66 | $13.67 | $13.67 | 6,783 |
| 2017-11-29 | $13.50 | $13.69 | $12.54 | $12.54 | $12.54 | 3,179 |
| 2017-11-28 | $13.58 | $13.86 | $13.45 | $13.45 | $13.45 | 22,843 |
| 2017-11-27 | $14.20 | $14.21 | $14.01 | $14.01 | $14.01 | 3,045 |
| 2017-11-24 | $14.65 | $14.65 | $14.11 | $14.11 | $14.11 | 1,883 |
| 2017-11-22 | $14.32 | $14.37 | $14.19 | $14.37 | $14.37 | 17,679 |
| 2017-11-21 | $14.45 | $14.49 | $14.45 | $14.45 | $14.45 | 9,278 |
| 2017-11-20 | $14.56 | $14.56 | $14.36 | $14.42 | $14.42 | 6,134 |
| 2017-11-17 | $14.61 | $14.74 | $14.55 | $14.55 | $14.55 | 6,622 |
| 2017-11-16 | $14.83 | $15.30 | $14.72 | $14.73 | $14.73 | 33,091 |
| 2017-11-15 | $14.06 | $14.41 | $13.92 | $14.41 | $14.41 | 366 |
| 2017-11-14 | $14.50 | $14.62 | $14.20 | $14.62 | $14.62 | 16,571 |
| 2017-11-13 | $14.52 | $14.96 | $14.51 | $14.96 | $14.96 | 28,760 |
| 2017-11-10 | $14.39 | $14.94 | $14.35 | $14.94 | $14.94 | 36,979 |
| 2017-11-09 | $14.24 | $14.47 | $13.91 | $13.91 | $13.91 | 33,649 |
| 2017-11-08 | $15.16 | $15.16 | $14.52 | $14.73 | $14.73 | 37,366 |
| 2017-11-07 | $14.90 | $15.24 | $14.57 | $14.92 | $14.92 | 5,715 |
| 2017-11-06 | $15.54 | $15.60 | $15.36 | $15.49 | $15.49 | 5,410 |
| 2017-11-03 | $15.56 | $15.56 | $15.10 | $15.10 | $15.10 | 27,245 |
| 2017-11-02 | $17.00 | $17.15 | $16.35 | $16.60 | $16.60 | 102,041 |
| 2017-11-01 | $18.28 | $18.49 | $18.11 | $18.48 | $18.48 | 10,175 |
| 2017-10-31 | $18.48 | $18.51 | $18.23 | $18.29 | $18.29 | 10,029 |
| 2017-10-30 | $18.40 | $18.49 | $18.22 | $18.22 | $18.22 | 9,837 |
| 2017-10-27 | $18.41 | $18.49 | $18.27 | $18.27 | $18.27 | 2,286 |
| 2017-10-26 | $18.65 | $18.65 | $18.35 | $18.35 | $18.35 | 2,014 |
| 2017-10-25 | $18.73 | $18.76 | $18.44 | $18.74 | $18.74 | 3,775 |
| 2017-10-24 | $18.91 | $18.91 | $18.45 | $18.70 | $18.70 | 10,014 |
| 2017-10-23 | $18.71 | $18.86 | $18.63 | $18.66 | $18.66 | 5,513 |
| 2017-10-20 | $18.47 | $18.63 | $18.47 | $18.63 | $18.63 | 6,970 |
| 2017-10-19 | $18.80 | $18.81 | $18.53 | $18.54 | $18.54 | 8,157 |
| 2017-10-18 | $18.59 | $18.59 | $18.52 | $18.52 | $18.52 | 937 |
| 2017-10-17 | $18.74 | $18.74 | $18.55 | $18.61 | $18.61 | 12,391 |
| 2017-10-16 | $18.97 | $19.12 | $18.83 | $18.84 | $18.84 | 6,908 |
| 2017-10-13 | $19.23 | $19.23 | $18.92 | $18.92 | $18.92 | 1,818 |
| 2017-10-12 | $19.26 | $19.36 | $19.05 | $19.36 | $19.36 | 12,472 |
| 2017-10-11 | $19.30 | $19.30 | $19.11 | $19.11 | $19.11 | 2,495 |
| 2017-10-10 | $19.11 | $19.14 | $19.06 | $19.06 | $19.06 | 1,349 |
| 2017-10-09 | $19.10 | $19.10 | $19.00 | $19.02 | $19.02 | 2,867 |
| 2017-10-06 | $19.21 | $19.21 | $18.70 | $18.70 | $18.70 | 13,821 |
| 2017-10-05 | $19.03 | $19.08 | $18.97 | $19.00 | $19.00 | 8,691 |
| 2017-10-04 | $19.25 | $19.25 | $19.02 | $19.03 | $19.03 | 10,857 |
| 2017-10-03 | $19.18 | $19.18 | $19.00 | $19.01 | $19.01 | 6,309 |
| 2017-10-02 | $18.82 | $18.95 | $18.82 | $18.91 | $18.91 | 2,050 |
| 2017-09-29 | $19.00 | $19.22 | $18.92 | $19.20 | $19.20 | 10,466 |
| 2017-09-28 | $18.95 | $19.24 | $18.95 | $19.06 | $19.06 | 12,604 |
| 2017-09-27 | $18.87 | $19.05 | $18.80 | $18.99 | $18.99 | 62,705 |
| 2017-09-26 | $18.30 | $18.30 | $18.05 | $18.07 | $18.07 | 13,967 |
| 2017-09-25 | $18.66 | $18.72 | $18.39 | $18.44 | $18.44 | 6,903 |
| 2017-09-22 | $18.85 | $18.93 | $18.51 | $18.74 | $18.74 | 6,828 |
| 2017-09-21 | $18.62 | $18.73 | $18.51 | $18.51 | $18.51 | 5,114 |
| 2017-09-20 | $18.82 | $18.88 | $18.58 | $18.66 | $18.66 | 7,507 |
| 2017-09-19 | $19.00 | $19.00 | $18.64 | $18.73 | $18.73 | 13,946 |
| 2017-09-18 | $19.45 | $19.49 | $18.95 | $19.00 | $19.00 | 155,438 |
| 2017-09-15 | $19.70 | $19.80 | $19.25 | $19.70 | $19.70 | 147,690 |
| 2017-09-14 | $20.04 | $20.05 | $19.52 | $19.74 | $19.74 | 99,974 |
| 2017-09-13 | $20.20 | $20.20 | $20.04 | $20.04 | $20.04 | 19,273 |
| 2017-09-12 | $20.10 | $20.17 | $19.95 | $20.03 | $20.03 | 110,663 |
| 2017-09-11 | $20.10 | $20.23 | $20.10 | $20.10 | $20.10 | 34,034 |
| 2017-09-08 | $20.17 | $20.37 | $19.95 | $20.12 | $20.12 | 65,558 |
| 2017-09-07 | $20.34 | $20.34 | $20.09 | $20.10 | $20.10 | 64,013 |
| 2017-09-06 | $20.17 | $20.27 | $19.99 | $20.15 | $20.15 | 117,715 |
| 2017-09-05 | $20.25 | $20.33 | $19.90 | $19.99 | $19.99 | 184,896 |
| 2017-09-01 | $19.04 | $19.65 | $18.89 | $19.65 | $19.65 | 45,774 |
| 2017-08-31 | $18.75 | $19.02 | $18.71 | $18.80 | $18.80 | 26,095 |
| 2017-08-30 | $18.74 | $18.94 | $18.61 | $18.75 | $18.75 | 19,574 |
| 2017-08-29 | $19.16 | $19.30 | $18.83 | $18.84 | $18.84 | 11,296 |
| 2017-08-28 | $18.95 | $19.44 | $18.95 | $19.44 | $19.44 | 13,466 |
| 2017-08-25 | $19.06 | $19.49 | $19.06 | $19.24 | $19.24 | 78,393 |
| 2017-08-24 | $18.40 | $18.75 | $18.40 | $18.54 | $18.54 | 93,344 |
| 2017-08-23 | $17.90 | $18.00 | $17.18 | $17.85 | $17.85 | 34,462 |
| 2017-08-22 | $17.78 | $17.93 | $17.13 | $17.90 | $17.90 | 46,689 |
| 2017-08-21 | $17.81 | $17.89 | $17.25 | $17.70 | $17.70 | 31,639 |
| 2017-08-18 | $17.30 | $18.00 | $16.07 | $17.58 | $17.58 | 44,026 |
| 2017-08-17 | $18.02 | $18.04 | $17.74 | $17.81 | $17.81 | 14,797 |
| 2017-08-16 | $17.95 | $18.00 | $17.87 | $17.89 | $17.89 | 14,209 |
| 2017-08-15 | $17.81 | $17.90 | $17.72 | $17.89 | $17.89 | 42,466 |
| 2017-08-14 | $17.96 | $18.20 | $17.88 | $17.88 | $17.88 | 64,580 |
| 2017-08-11 | $18.02 | $18.14 | $17.60 | $17.90 | $17.90 | 176,038 |
| 2017-08-10 | $17.97 | $18.45 | $17.87 | $18.19 | $18.19 | 191,910 |
| 2017-08-09 | $18.12 | $18.69 | $17.44 | $17.82 | $17.82 | 1,715,003 |
Zealand Pharma A/S. (ZEAL) News Headlines
Recent Zealand Pharma A/S. (ZEAL) News
Similar Companies to Zealand Pharma A/S. (ZEAL) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |