Zai Lab Ltd (ZLAB) Exchange: NASDAQ
Data as of May 2, 2025
$31.18 ($0.03) 0.10%
Zai Lab Ltd - Daily Information
Click for more stock information on Zai Lab Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.00 |
| Previous Close | $31.18 |
| High | $32.02 |
| Low | $31.11 |
| Adjusted Open | $32.00 |
| Previous Adjusted Close | $31.18 |
| Adjusted High | $32.02 |
| Adjusted Low | $31.11 |
About Zai Lab Ltd (ZLAB)
Zai Lab Ltd (ZLAB) is a biopharmaceutical company founded in 2015 that develops novel and transformative medicines, with a focus on the Chinese market. Through its commitment to excellence, Zai Lab has become a leader in drug development and commercialization in China, discovering, developing, and launching several innovative medical treatments. Zai Lab's development pipeline is made up of over 20 therapeutic candidates, covering autoimmune and infectious, hematological, oncology and metabolic diseases. One of their earliest drug development programs was based off of their proprietary, best-in-class antibody technology, which they have used to develop several monoclonal antibody (mAb) therapeutic candidates. The company has made considerable progress since its inception, and today, Zai Lab has achieved commercial success with its lineup of products, obtaining numerous drug registrations from CFDA, and prominent market presence in China, with their products covered in over 80% of the hospitals in China. The company is also collaborations with several international companies, such as Genentech and Regeneron, to jointly discover, develop and commercialize their products in China. Additionally, their increased focus on international collaborations has resulted in a number of investments and partnerships with institutions such as OrbiMed Asia and Liangxin Capital, providing Zai Lab with greater resources to continue their exploration of new and breakthrough treatments.
Invest in Zai Lab Ltd (ZLAB)
Historical Stock Data for Zai Lab Ltd (ZLAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $32.00 | $32.02 | $31.11 | $31.18 | $31.18 | 727,921 |
| 2025-05-01 | $31.79 | $31.90 | $30.96 | $31.15 | $31.15 | 474,074 |
| 2025-04-30 | $31.75 | $32.16 | $31.27 | $31.69 | $31.69 | 919,886 |
| 2025-04-29 | $31.46 | $32.37 | $31.12 | $31.84 | $31.84 | 1,119,091 |
| 2025-04-28 | $31.59 | $32.70 | $31.59 | $32.43 | $32.43 | 1,152,622 |
| 2025-04-25 | $33.42 | $33.42 | $31.70 | $32.00 | $32.00 | 1,671,418 |
| 2025-04-24 | $33.07 | $33.92 | $32.76 | $33.80 | $33.80 | 853,205 |
| 2025-04-23 | $33.50 | $34.59 | $33.48 | $33.62 | $33.62 | 1,105,858 |
| 2025-04-22 | $31.83 | $32.70 | $31.13 | $32.53 | $32.53 | 1,271,089 |
| 2025-04-21 | $28.64 | $29.91 | $28.63 | $29.71 | $29.71 | 696,117 |
| 2025-04-17 | $28.93 | $29.22 | $28.34 | $28.84 | $28.84 | 778,494 |
| 2025-04-16 | $29.33 | $29.65 | $28.39 | $28.94 | $28.94 | 1,280,758 |
| 2025-04-15 | $30.74 | $31.28 | $29.92 | $30.38 | $30.38 | 1,687,756 |
| 2025-04-14 | $31.40 | $33.45 | $30.89 | $31.52 | $31.52 | 2,182,713 |
| 2025-04-11 | $27.80 | $29.95 | $27.75 | $29.54 | $29.54 | 3,045,256 |
| 2025-04-10 | $26.72 | $28.73 | $24.24 | $24.32 | $24.32 | 3,722,461 |
| 2025-04-09 | $27.05 | $28.23 | $24.74 | $27.06 | $27.06 | 2,772,974 |
| 2025-04-08 | $29.76 | $30.26 | $26.27 | $27.07 | $27.07 | 2,122,727 |
| 2025-04-07 | $28.92 | $30.91 | $28.03 | $28.81 | $28.81 | 1,732,567 |
| 2025-04-04 | $34.33 | $34.98 | $31.28 | $31.77 | $31.77 | 1,754,291 |
| 2025-04-03 | $35.99 | $37.83 | $35.91 | $36.69 | $36.69 | 1,224,838 |
| 2025-04-02 | $36.14 | $36.48 | $35.32 | $36.43 | $36.43 | 1,022,535 |
| 2025-04-01 | $38.21 | $38.70 | $36.94 | $37.29 | $37.29 | 2,472,258 |
| 2025-03-31 | $35.48 | $36.92 | $34.59 | $36.14 | $36.14 | 1,660,996 |
| 2025-03-28 | $39.40 | $39.77 | $36.60 | $37.29 | $37.29 | 1,532,132 |
| 2025-03-27 | $35.04 | $36.84 | $34.89 | $36.18 | $36.18 | 841,940 |
| 2025-03-26 | $35.00 | $35.04 | $33.33 | $33.91 | $33.91 | 736,526 |
| 2025-03-25 | $35.70 | $36.03 | $35.02 | $35.40 | $35.40 | 562,249 |
| 2025-03-24 | $35.09 | $36.00 | $34.51 | $35.67 | $35.67 | 879,274 |
| 2025-03-21 | $35.33 | $35.80 | $34.66 | $35.09 | $35.09 | 1,109,998 |
| 2025-03-20 | $37.60 | $38.35 | $37.20 | $37.33 | $37.33 | 508,129 |
| 2025-03-19 | $37.74 | $38.42 | $37.30 | $38.01 | $38.01 | 511,085 |
| 2025-03-18 | $38.25 | $38.50 | $36.86 | $37.92 | $37.92 | 733,465 |
| 2025-03-17 | $38.41 | $38.65 | $37.74 | $38.35 | $38.35 | 560,004 |
| 2025-03-14 | $37.67 | $39.61 | $37.01 | $38.20 | $38.20 | 1,028,128 |
| 2025-03-13 | $35.45 | $36.50 | $35.01 | $36.14 | $36.14 | 428,703 |
| 2025-03-12 | $35.32 | $36.44 | $34.76 | $35.43 | $35.43 | 451,717 |
| 2025-03-11 | $35.00 | $35.86 | $34.36 | $35.35 | $35.35 | 429,907 |
| 2025-03-10 | $35.16 | $36.12 | $34.32 | $34.69 | $34.69 | 819,004 |
| 2025-03-07 | $35.99 | $37.99 | $35.25 | $36.42 | $36.42 | 1,312,325 |
| 2025-03-06 | $35.89 | $35.89 | $34.62 | $35.39 | $35.39 | 856,017 |
| 2025-03-05 | $35.07 | $36.17 | $34.57 | $35.91 | $35.91 | 1,512,714 |
| 2025-03-04 | $32.27 | $34.08 | $31.56 | $34.00 | $34.00 | 1,928,452 |
| 2025-03-03 | $33.70 | $33.92 | $31.26 | $31.73 | $31.73 | 1,514,098 |
| 2025-02-28 | $32.98 | $35.08 | $32.29 | $34.64 | $34.64 | 1,485,865 |
| 2025-02-27 | $34.57 | $35.35 | $33.48 | $34.38 | $34.38 | 1,593,543 |
| 2025-02-26 | $35.20 | $35.90 | $34.48 | $35.07 | $35.07 | 2,184,178 |
| 2025-02-25 | $35.08 | $35.24 | $32.69 | $33.91 | $33.91 | 1,704,990 |
| 2025-02-24 | $34.04 | $34.04 | $32.16 | $32.95 | $32.95 | 2,244,028 |
| 2025-02-21 | $34.31 | $35.00 | $33.36 | $33.78 | $33.78 | 2,036,625 |
| 2025-02-20 | $31.18 | $31.56 | $30.61 | $30.99 | $30.99 | 785,657 |
| 2025-02-19 | $31.60 | $31.69 | $30.65 | $30.97 | $30.97 | 1,233,021 |
| 2025-02-18 | $30.73 | $33.00 | $30.55 | $30.93 | $30.93 | 2,332,195 |
| 2025-02-14 | $29.39 | $30.00 | $28.35 | $29.00 | $29.00 | 549,917 |
| 2025-02-13 | $28.74 | $30.00 | $28.42 | $28.82 | $28.82 | 936,359 |
| 2025-02-12 | $26.89 | $28.03 | $26.89 | $27.97 | $27.97 | 342,332 |
| 2025-02-11 | $27.19 | $27.41 | $26.68 | $27.06 | $27.06 | 235,137 |
| 2025-02-10 | $27.70 | $27.89 | $27.12 | $27.43 | $27.43 | 305,152 |
| 2025-02-07 | $27.84 | $28.03 | $27.09 | $27.53 | $27.53 | 495,413 |
| 2025-02-06 | $28.11 | $28.15 | $27.28 | $27.81 | $27.81 | 672,082 |
| 2025-02-05 | $26.35 | $27.27 | $26.07 | $26.93 | $26.93 | 803,959 |
| 2025-02-04 | $28.07 | $28.35 | $26.58 | $26.77 | $26.77 | 938,845 |
| 2025-02-03 | $26.67 | $28.22 | $26.37 | $27.38 | $27.38 | 873,408 |
| 2025-01-31 | $27.88 | $28.01 | $27.15 | $27.19 | $27.19 | 671,073 |
| 2025-01-30 | $27.15 | $28.24 | $26.98 | $27.84 | $27.84 | 460,082 |
| 2025-01-29 | $26.65 | $27.55 | $26.38 | $27.24 | $27.24 | 511,585 |
| 2025-01-28 | $26.84 | $27.14 | $25.93 | $26.68 | $26.68 | 293,575 |
| 2025-01-27 | $26.30 | $27.50 | $25.88 | $26.84 | $26.84 | 420,561 |
| 2025-01-24 | $26.42 | $26.65 | $25.67 | $26.27 | $26.27 | 588,741 |
| 2025-01-23 | $26.02 | $26.53 | $25.40 | $25.64 | $25.64 | 611,099 |
| 2025-01-22 | $26.19 | $26.96 | $25.76 | $26.63 | $26.63 | 982,971 |
| 2025-01-21 | $26.99 | $27.24 | $25.71 | $26.00 | $26.00 | 626,586 |
| 2025-01-17 | $25.87 | $26.29 | $25.27 | $26.05 | $26.05 | 720,330 |
| 2025-01-16 | $24.80 | $25.83 | $24.38 | $25.38 | $25.38 | 449,190 |
| 2025-01-15 | $24.03 | $24.95 | $23.82 | $24.60 | $24.60 | 476,864 |
| 2025-01-14 | $25.21 | $25.64 | $24.26 | $24.29 | $24.29 | 417,409 |
| 2025-01-13 | $25.06 | $25.33 | $23.91 | $25.21 | $25.21 | 711,904 |
| 2025-01-10 | $24.11 | $25.36 | $24.11 | $25.30 | $25.30 | 673,502 |
| 2025-01-08 | $24.98 | $25.26 | $24.00 | $24.30 | $24.30 | 617,186 |
| 2025-01-07 | $27.28 | $27.28 | $25.36 | $25.81 | $25.81 | 1,083,295 |
| 2025-01-06 | $25.06 | $25.81 | $24.89 | $25.41 | $25.41 | 458,586 |
| 2025-01-03 | $24.72 | $25.66 | $24.35 | $25.30 | $25.30 | 350,352 |
| 2025-01-02 | $25.40 | $25.60 | $24.28 | $24.81 | $24.81 | 984,177 |
| 2024-12-31 | $26.71 | $26.98 | $25.88 | $26.19 | $26.19 | 291,999 |
| 2024-12-30 | $26.07 | $26.77 | $26.01 | $26.47 | $26.47 | 184,221 |
| 2024-12-27 | $26.33 | $27.18 | $26.01 | $26.61 | $26.61 | 336,676 |
| 2024-12-26 | $26.60 | $27.46 | $26.52 | $27.22 | $27.22 | 254,543 |
| 2024-12-24 | $26.58 | $27.10 | $26.22 | $26.89 | $26.89 | 116,543 |
| 2024-12-23 | $26.56 | $26.75 | $26.06 | $26.54 | $26.54 | 244,397 |
| 2024-12-20 | $26.43 | $27.33 | $25.96 | $26.72 | $26.72 | 392,216 |
| 2024-12-19 | $26.03 | $26.49 | $25.71 | $26.22 | $26.22 | 363,362 |
| 2024-12-18 | $27.18 | $27.49 | $26.00 | $26.15 | $26.15 | 637,461 |
| 2024-12-17 | $26.10 | $27.09 | $25.99 | $26.97 | $26.97 | 554,942 |
| 2024-12-16 | $26.34 | $26.74 | $25.89 | $26.18 | $26.18 | 755,249 |
| 2024-12-13 | $26.72 | $26.75 | $25.85 | $26.33 | $26.33 | 1,400,209 |
| 2024-12-12 | $26.81 | $27.26 | $26.31 | $26.72 | $26.72 | 961,681 |
| 2024-12-11 | $27.40 | $27.63 | $27.06 | $27.16 | $27.16 | 970,209 |
| 2024-12-10 | $27.75 | $28.08 | $27.30 | $27.73 | $27.73 | 489,705 |
| 2024-12-09 | $28.82 | $29.87 | $28.65 | $28.91 | $28.91 | 780,869 |
| 2024-12-06 | $27.96 | $28.64 | $27.54 | $27.97 | $27.97 | 394,004 |
| 2024-12-05 | $28.00 | $28.43 | $27.52 | $28.00 | $28.00 | 427,349 |
| 2024-12-04 | $29.39 | $29.75 | $28.03 | $28.31 | $28.31 | 1,090,514 |
| 2024-12-03 | $29.74 | $30.40 | $29.20 | $30.16 | $30.16 | 1,044,578 |
| 2024-12-02 | $29.50 | $30.01 | $28.44 | $29.20 | $29.20 | 686,928 |
| 2024-11-29 | $28.79 | $29.22 | $28.27 | $28.85 | $28.85 | 753,249 |
| 2024-11-27 | $28.18 | $28.68 | $27.61 | $28.13 | $28.13 | 577,464 |
| 2024-11-26 | $28.00 | $28.27 | $26.71 | $27.55 | $27.55 | 783,073 |
| 2024-11-25 | $27.62 | $28.51 | $27.17 | $28.09 | $28.09 | 1,380,877 |
| 2024-11-22 | $25.24 | $26.66 | $25.16 | $26.43 | $26.43 | 790,653 |
| 2024-11-21 | $26.34 | $26.55 | $25.33 | $25.70 | $25.70 | 2,700,269 |
| 2024-11-20 | $26.59 | $26.77 | $25.63 | $26.23 | $26.23 | 1,785,523 |
| 2024-11-19 | $25.64 | $26.70 | $25.51 | $26.15 | $26.15 | 1,275,627 |
| 2024-11-18 | $26.56 | $26.91 | $24.85 | $25.17 | $25.17 | 1,787,225 |
| 2024-11-15 | $29.00 | $29.20 | $27.01 | $27.06 | $27.06 | 3,951,545 |
| 2024-11-14 | $27.59 | $28.32 | $26.47 | $26.67 | $26.67 | 2,263,461 |
| 2024-11-13 | $30.09 | $32.15 | $29.94 | $29.95 | $29.95 | 1,254,629 |
| 2024-11-12 | $30.54 | $31.07 | $27.74 | $28.96 | $28.96 | 1,080,866 |
| 2024-11-11 | $32.48 | $32.48 | $30.92 | $31.09 | $31.09 | 1,106,939 |
| 2024-11-08 | $30.02 | $31.24 | $30.02 | $30.62 | $30.62 | 909,052 |
| 2024-11-07 | $30.77 | $31.17 | $30.50 | $30.81 | $30.81 | 388,575 |
| 2024-11-06 | $30.50 | $30.73 | $29.85 | $30.30 | $30.30 | 796,662 |
| 2024-11-05 | $31.61 | $31.61 | $30.62 | $30.92 | $30.92 | 598,878 |
| 2024-11-04 | $30.56 | $31.49 | $30.56 | $30.89 | $30.89 | 1,016,632 |
| 2024-11-01 | $30.15 | $30.84 | $30.05 | $30.46 | $30.46 | 1,084,767 |
| 2024-10-31 | $30.63 | $30.79 | $30.01 | $30.22 | $30.22 | 703,896 |
| 2024-10-30 | $30.80 | $31.66 | $30.53 | $30.84 | $30.84 | 599,564 |
| 2024-10-29 | $31.73 | $32.94 | $31.18 | $31.43 | $31.43 | 797,926 |
| 2024-10-28 | $32.37 | $32.97 | $32.00 | $32.54 | $32.54 | 439,868 |
| 2024-10-25 | $33.18 | $33.18 | $31.52 | $32.37 | $32.37 | 1,025,232 |
| 2024-10-24 | $32.50 | $36.60 | $32.50 | $33.18 | $33.18 | 4,227,763 |
| 2024-10-23 | $29.10 | $29.60 | $28.85 | $28.94 | $28.94 | 854,762 |
| 2024-10-22 | $27.96 | $28.90 | $27.51 | $28.82 | $28.82 | 883,834 |
| 2024-10-21 | $27.43 | $28.16 | $27.08 | $28.00 | $28.00 | 936,686 |
| 2024-10-18 | $27.99 | $28.80 | $27.34 | $27.49 | $27.49 | 1,025,245 |
| 2024-10-17 | $25.93 | $26.54 | $25.59 | $26.36 | $26.36 | 967,921 |
| 2024-10-16 | $25.55 | $26.48 | $24.99 | $26.17 | $26.17 | 813,108 |
| 2024-10-15 | $24.41 | $25.15 | $23.96 | $24.79 | $24.79 | 745,285 |
| 2024-10-14 | $24.86 | $25.04 | $24.41 | $24.72 | $24.72 | 763,362 |
| 2024-10-11 | $25.08 | $25.80 | $25.00 | $25.33 | $25.33 | 471,526 |
| 2024-10-10 | $24.91 | $25.80 | $24.46 | $25.33 | $25.33 | 435,627 |
| 2024-10-09 | $24.30 | $24.94 | $24.11 | $24.64 | $24.64 | 791,655 |
| 2024-10-08 | $23.98 | $25.87 | $23.70 | $24.84 | $24.84 | 1,027,417 |
| 2024-10-07 | $27.20 | $27.37 | $25.85 | $26.35 | $26.35 | 740,392 |
| 2024-10-04 | $25.01 | $26.42 | $24.96 | $26.36 | $26.36 | 705,851 |
| 2024-10-03 | $24.88 | $25.88 | $24.40 | $24.62 | $24.62 | 678,452 |
| 2024-10-02 | $25.55 | $26.31 | $24.86 | $25.61 | $25.61 | 1,333,915 |
| 2024-10-01 | $24.50 | $24.88 | $23.85 | $24.86 | $24.86 | 728,731 |
| 2024-09-30 | $24.04 | $25.02 | $23.77 | $24.14 | $24.14 | 832,882 |
| 2024-09-27 | $23.69 | $24.46 | $23.01 | $23.63 | $23.63 | 1,023,593 |
| 2024-09-26 | $20.81 | $22.87 | $20.81 | $22.60 | $22.60 | 1,340,816 |
| 2024-09-25 | $20.23 | $21.02 | $20.17 | $20.34 | $20.34 | 679,400 |
| 2024-09-24 | $20.82 | $21.72 | $20.21 | $21.57 | $21.57 | 455,312 |
| 2024-09-23 | $21.49 | $21.50 | $20.51 | $20.72 | $20.72 | 435,147 |
| 2024-09-20 | $21.07 | $21.91 | $20.74 | $21.85 | $21.85 | 524,487 |
| 2024-09-19 | $21.31 | $21.38 | $20.99 | $21.09 | $21.09 | 522,647 |
| 2024-09-18 | $20.87 | $21.52 | $20.71 | $21.22 | $21.22 | 504,434 |
| 2024-09-17 | $20.85 | $21.43 | $20.70 | $20.77 | $20.77 | 144,632 |
| 2024-09-16 | $20.85 | $21.14 | $20.61 | $20.68 | $20.68 | 232,804 |
| 2024-09-13 | $20.61 | $20.65 | $20.20 | $20.51 | $20.51 | 576,474 |
| 2024-09-12 | $21.19 | $21.20 | $20.51 | $20.61 | $20.61 | 800,409 |
| 2024-09-11 | $20.15 | $21.69 | $20.04 | $21.57 | $21.57 | 1,016,480 |
| 2024-09-10 | $20.17 | $20.40 | $19.75 | $20.30 | $20.30 | 308,812 |
| 2024-09-09 | $19.70 | $20.22 | $19.41 | $19.96 | $19.96 | 389,239 |
| 2024-09-06 | $19.47 | $19.92 | $19.16 | $19.85 | $19.85 | 596,608 |
| 2024-09-05 | $19.94 | $20.50 | $19.37 | $19.64 | $19.64 | 1,085,986 |
| 2024-09-04 | $19.28 | $20.00 | $18.91 | $19.76 | $19.76 | 791,435 |
| 2024-09-03 | $19.50 | $19.70 | $19.13 | $19.35 | $19.35 | 699,768 |
| 2024-08-30 | $19.82 | $20.04 | $19.12 | $19.94 | $19.94 | 893,355 |
| 2024-08-29 | $18.88 | $19.93 | $18.60 | $19.55 | $19.55 | 951,920 |
| 2024-08-28 | $19.12 | $19.18 | $18.32 | $18.76 | $18.76 | 1,004,906 |
| 2024-08-27 | $18.79 | $19.36 | $18.38 | $19.33 | $19.33 | 472,325 |
| 2024-08-26 | $18.04 | $19.05 | $18.04 | $19.03 | $19.03 | 743,660 |
| 2024-08-23 | $17.81 | $18.19 | $17.50 | $18.02 | $18.02 | 307,659 |
| 2024-08-22 | $17.77 | $17.77 | $17.30 | $17.55 | $17.55 | 352,443 |
| 2024-08-21 | $17.09 | $17.74 | $16.93 | $17.50 | $17.50 | 801,278 |
| 2024-08-20 | $16.86 | $17.09 | $16.83 | $17.09 | $17.09 | 577,708 |
| 2024-08-19 | $16.88 | $17.10 | $16.56 | $16.99 | $16.99 | 437,205 |
| 2024-08-16 | $16.65 | $17.12 | $16.41 | $17.08 | $17.08 | 271,413 |
| 2024-08-15 | $16.22 | $16.75 | $16.03 | $16.65 | $16.65 | 360,858 |
| 2024-08-14 | $16.05 | $16.40 | $16.05 | $16.25 | $16.25 | 351,234 |
| 2024-08-13 | $16.27 | $16.42 | $16.01 | $16.25 | $16.25 | 231,622 |
| 2024-08-12 | $16.20 | $16.64 | $16.05 | $16.27 | $16.27 | 295,217 |
| 2024-08-09 | $17.07 | $17.36 | $16.01 | $16.26 | $16.26 | 581,522 |
| 2024-08-08 | $17.01 | $17.64 | $16.77 | $17.25 | $17.25 | 577,378 |
| 2024-08-07 | $20.50 | $20.50 | $16.14 | $16.65 | $16.65 | 1,318,616 |
| 2024-08-06 | $18.26 | $19.20 | $17.97 | $18.11 | $18.11 | 1,176,579 |
| 2024-08-05 | $17.34 | $17.96 | $17.07 | $17.64 | $17.64 | 412,460 |
| 2024-08-02 | $18.32 | $18.48 | $17.80 | $18.21 | $18.21 | 920,667 |
| 2024-08-01 | $18.87 | $19.21 | $18.30 | $18.44 | $18.44 | 814,153 |
| 2024-07-31 | $18.85 | $19.49 | $18.81 | $19.03 | $19.03 | 619,240 |
| 2024-07-30 | $18.51 | $18.76 | $18.12 | $18.37 | $18.37 | 345,678 |
| 2024-07-29 | $18.93 | $19.08 | $18.47 | $18.79 | $18.79 | 463,406 |
| 2024-07-26 | $19.18 | $19.58 | $18.60 | $18.86 | $18.86 | 769,583 |
| 2024-07-25 | $18.94 | $19.23 | $18.63 | $18.87 | $18.87 | 502,825 |
| 2024-07-24 | $19.00 | $19.38 | $18.79 | $19.08 | $19.08 | 501,685 |
| 2024-07-23 | $19.45 | $19.60 | $19.16 | $19.39 | $19.39 | 360,216 |
| 2024-07-22 | $18.67 | $20.15 | $18.67 | $19.70 | $19.70 | 670,504 |
| 2024-07-19 | $18.56 | $18.77 | $18.09 | $18.66 | $18.66 | 401,497 |
| 2024-07-18 | $18.95 | $19.48 | $18.68 | $18.80 | $18.80 | 807,840 |
| 2024-07-17 | $18.30 | $18.93 | $18.12 | $18.74 | $18.74 | 673,567 |
| 2024-07-16 | $18.23 | $18.88 | $18.02 | $18.58 | $18.58 | 1,351,932 |
| 2024-07-15 | $17.98 | $18.23 | $17.55 | $18.00 | $18.00 | 455,821 |
| 2024-07-12 | $18.27 | $18.87 | $17.95 | $18.04 | $18.04 | 743,051 |
| 2024-07-11 | $17.34 | $17.95 | $17.10 | $17.84 | $17.84 | 391,467 |
| 2024-07-10 | $16.62 | $17.35 | $16.50 | $17.05 | $17.05 | 441,986 |
| 2024-07-09 | $16.51 | $16.82 | $16.20 | $16.62 | $16.62 | 541,979 |
| 2024-07-08 | $17.00 | $17.48 | $16.89 | $16.97 | $16.97 | 276,180 |
| 2024-07-05 | $17.21 | $17.62 | $17.03 | $17.32 | $17.32 | 261,929 |
| 2024-07-03 | $17.44 | $17.78 | $17.17 | $17.22 | $17.22 | 192,047 |
| 2024-07-02 | $17.37 | $17.77 | $16.93 | $17.37 | $17.37 | 297,748 |
| 2024-07-01 | $17.22 | $18.04 | $17.00 | $17.29 | $17.29 | 280,511 |
| 2024-06-28 | $17.13 | $17.60 | $16.96 | $17.33 | $17.33 | 475,314 |
| 2024-06-27 | $17.12 | $17.90 | $17.12 | $17.52 | $17.52 | 485,499 |
| 2024-06-26 | $18.19 | $18.25 | $17.71 | $17.97 | $17.97 | 515,558 |
| 2024-06-25 | $18.36 | $18.72 | $18.11 | $18.52 | $18.52 | 404,170 |
| 2024-06-24 | $18.39 | $18.91 | $18.18 | $18.75 | $18.75 | 461,168 |
| 2024-06-21 | $18.12 | $18.65 | $17.59 | $18.57 | $18.57 | 671,820 |
| 2024-06-20 | $18.01 | $18.41 | $17.63 | $18.00 | $18.00 | 849,303 |
| 2024-06-18 | $18.74 | $19.05 | $18.27 | $18.82 | $18.82 | 243,488 |
| 2024-06-17 | $18.83 | $19.10 | $18.41 | $18.98 | $18.98 | 304,613 |
| 2024-06-14 | $19.38 | $19.39 | $18.55 | $18.69 | $18.69 | 302,382 |
| 2024-06-13 | $20.02 | $20.12 | $19.37 | $19.69 | $19.69 | 619,207 |
| 2024-06-12 | $20.36 | $20.60 | $19.54 | $20.00 | $20.00 | 335,499 |
| 2024-06-11 | $20.03 | $20.17 | $19.64 | $20.04 | $20.04 | 336,017 |
| 2024-06-10 | $19.81 | $20.18 | $19.36 | $20.00 | $20.00 | 344,014 |
| 2024-06-07 | $18.93 | $20.06 | $18.93 | $20.00 | $20.00 | 372,900 |
| 2024-06-06 | $19.10 | $19.16 | $18.68 | $19.00 | $19.00 | 471,141 |
| 2024-06-05 | $19.14 | $19.61 | $18.74 | $19.09 | $19.09 | 393,797 |
| 2024-06-04 | $19.41 | $19.98 | $18.81 | $19.29 | $19.29 | 908,705 |
| 2024-06-03 | $18.19 | $18.95 | $17.51 | $18.00 | $18.00 | 645,291 |
| 2024-05-31 | $18.42 | $19.19 | $17.74 | $17.78 | $17.78 | 1,628,385 |
| 2024-05-30 | $17.97 | $18.51 | $17.62 | $18.19 | $18.19 | 965,527 |
| 2024-05-29 | $17.73 | $18.09 | $17.52 | $17.96 | $17.96 | 356,007 |
| 2024-05-28 | $18.18 | $18.65 | $18.05 | $18.46 | $18.46 | 267,131 |
| 2024-05-24 | $18.20 | $18.50 | $17.41 | $17.92 | $17.92 | 878,622 |
| 2024-05-23 | $19.42 | $19.48 | $18.58 | $19.06 | $19.06 | 582,097 |
| 2024-05-22 | $19.85 | $20.65 | $19.85 | $20.16 | $20.16 | 334,296 |
| 2024-05-21 | $19.99 | $20.46 | $19.50 | $20.01 | $20.01 | 294,198 |
| 2024-05-20 | $19.93 | $21.07 | $19.93 | $20.84 | $20.84 | 825,927 |
| 2024-05-17 | $19.84 | $20.01 | $19.31 | $19.40 | $19.40 | 463,667 |
| 2024-05-16 | $20.39 | $20.39 | $19.42 | $19.93 | $19.93 | 565,888 |
| 2024-05-15 | $21.58 | $21.69 | $20.75 | $20.85 | $20.85 | 631,179 |
| 2024-05-14 | $21.52 | $21.82 | $21.00 | $21.55 | $21.55 | 397,885 |
| 2024-05-13 | $21.40 | $22.35 | $21.26 | $21.52 | $21.52 | 654,977 |
| 2024-05-10 | $20.40 | $21.18 | $19.99 | $20.08 | $20.08 | 1,891,104 |
| 2024-05-09 | $20.05 | $21.49 | $19.76 | $21.01 | $21.01 | 4,130,713 |
| 2024-05-08 | $16.88 | $17.06 | $16.44 | $16.57 | $16.57 | 487,226 |
| 2024-05-07 | $16.79 | $16.96 | $16.29 | $16.68 | $16.68 | 382,810 |
| 2024-05-06 | $16.85 | $17.41 | $16.64 | $16.91 | $16.91 | 569,841 |
| 2024-05-03 | $16.20 | $16.50 | $15.80 | $16.25 | $16.25 | 293,029 |
| 2024-05-02 | $17.25 | $17.25 | $16.06 | $16.59 | $16.59 | 1,151,495 |
| 2024-05-01 | $15.81 | $16.24 | $15.73 | $15.90 | $15.90 | 372,844 |
| 2024-04-30 | $16.02 | $16.61 | $15.67 | $15.80 | $15.80 | 544,189 |
| 2024-04-29 | $16.07 | $16.69 | $15.90 | $16.12 | $16.12 | 421,922 |
| 2024-04-26 | $15.83 | $16.05 | $15.65 | $15.91 | $15.91 | 364,581 |
| 2024-04-25 | $15.44 | $15.82 | $15.05 | $15.74 | $15.74 | 515,424 |
| 2024-04-24 | $15.89 | $16.12 | $15.49 | $15.66 | $15.66 | 434,002 |
| 2024-04-23 | $15.20 | $15.58 | $15.00 | $15.12 | $15.12 | 472,340 |
| 2024-04-22 | $14.73 | $15.27 | $14.48 | $14.99 | $14.99 | 455,452 |
| 2024-04-19 | $14.20 | $14.23 | $13.93 | $14.07 | $14.07 | 465,965 |
| 2024-04-18 | $13.62 | $14.23 | $13.48 | $14.22 | $14.22 | 694,734 |
| 2024-04-17 | $14.48 | $14.48 | $13.67 | $13.72 | $13.72 | 397,850 |
| 2024-04-16 | $14.12 | $14.67 | $14.01 | $14.42 | $14.42 | 400,982 |
| 2024-04-15 | $14.12 | $14.50 | $14.04 | $14.20 | $14.20 | 636,594 |
| 2024-04-12 | $14.90 | $14.95 | $14.23 | $14.31 | $14.31 | 395,686 |
| 2024-04-11 | $15.41 | $15.47 | $14.98 | $15.01 | $15.01 | 357,687 |
| 2024-04-10 | $15.61 | $15.99 | $15.09 | $15.40 | $15.40 | 623,235 |
| 2024-04-09 | $15.94 | $16.13 | $15.62 | $16.02 | $16.02 | 905,343 |
| 2024-04-08 | $15.70 | $15.76 | $15.27 | $15.49 | $15.49 | 248,951 |
| 2024-04-05 | $15.37 | $15.87 | $15.24 | $15.52 | $15.52 | 286,633 |
| 2024-04-04 | $15.73 | $15.96 | $15.31 | $15.45 | $15.45 | 537,467 |
| 2024-04-03 | $15.95 | $16.04 | $15.53 | $15.90 | $15.90 | 486,548 |
| 2024-04-02 | $16.33 | $16.59 | $15.85 | $16.04 | $16.04 | 473,392 |
| 2024-04-01 | $16.16 | $16.73 | $15.95 | $16.72 | $16.72 | 560,933 |
| 2024-03-28 | $16.43 | $16.43 | $15.96 | $16.02 | $16.02 | 780,640 |
| 2024-03-27 | $16.30 | $16.65 | $15.69 | $16.19 | $16.19 | 1,037,425 |
| 2024-03-26 | $16.17 | $16.30 | $15.82 | $15.95 | $15.95 | 803,949 |
| 2024-03-25 | $16.23 | $16.44 | $15.94 | $16.25 | $16.25 | 634,339 |
| 2024-03-22 | $16.40 | $16.82 | $16.11 | $16.18 | $16.18 | 782,189 |
| 2024-03-21 | $17.20 | $17.87 | $17.01 | $17.25 | $17.25 | 833,676 |
| 2024-03-20 | $18.01 | $18.08 | $16.91 | $17.21 | $17.21 | 921,929 |
| 2024-03-19 | $18.18 | $18.65 | $18.02 | $18.27 | $18.27 | 331,984 |
| 2024-03-18 | $18.48 | $19.00 | $17.95 | $18.08 | $18.08 | 349,653 |
| 2024-03-15 | $18.86 | $19.44 | $18.38 | $18.47 | $18.47 | 545,172 |
| 2024-03-14 | $19.76 | $19.90 | $18.85 | $19.55 | $19.55 | 492,986 |
| 2024-03-13 | $21.19 | $21.88 | $19.90 | $20.16 | $20.16 | 1,127,645 |
| 2024-03-12 | $20.10 | $20.39 | $19.42 | $19.54 | $19.54 | 396,590 |
| 2024-03-11 | $19.16 | $20.18 | $19.16 | $20.01 | $20.01 | 637,648 |
| 2024-03-08 | $19.16 | $19.36 | $18.86 | $18.91 | $18.91 | 518,824 |
| 2024-03-07 | $19.40 | $19.81 | $18.72 | $19.16 | $19.16 | 398,718 |
| 2024-03-06 | $19.51 | $20.29 | $19.51 | $19.80 | $19.80 | 421,868 |
| 2024-03-05 | $20.00 | $20.19 | $18.87 | $18.91 | $18.91 | 456,385 |
| 2024-03-04 | $21.01 | $21.10 | $19.87 | $20.42 | $20.42 | 506,637 |
| 2024-03-01 | $20.83 | $21.23 | $20.32 | $21.10 | $21.10 | 542,748 |
| 2024-02-29 | $21.60 | $22.19 | $20.92 | $20.98 | $20.98 | 866,362 |
| 2024-02-28 | $21.80 | $22.79 | $20.69 | $20.80 | $20.80 | 725,335 |
| 2024-02-27 | $22.74 | $22.89 | $22.00 | $22.49 | $22.49 | 1,192,282 |
| 2024-02-26 | $20.20 | $21.08 | $20.00 | $20.99 | $20.99 | 382,533 |
| 2024-02-23 | $20.00 | $20.37 | $19.72 | $19.94 | $19.94 | 336,676 |
| 2024-02-22 | $19.77 | $20.09 | $19.26 | $20.08 | $20.08 | 519,062 |
| 2024-02-21 | $19.30 | $20.03 | $19.17 | $19.91 | $19.91 | 397,468 |
| 2024-02-20 | $20.00 | $20.43 | $18.80 | $19.24 | $19.24 | 492,778 |
| 2024-02-16 | $20.07 | $21.10 | $19.87 | $20.64 | $20.64 | 975,981 |
| 2024-02-15 | $19.80 | $20.82 | $19.63 | $19.89 | $19.89 | 939,727 |
| 2024-02-14 | $18.65 | $19.64 | $18.57 | $19.39 | $19.39 | 1,094,499 |
| 2024-02-13 | $18.00 | $18.19 | $17.69 | $17.73 | $17.73 | 915,913 |
| 2024-02-12 | $18.81 | $19.00 | $18.18 | $18.21 | $18.21 | 886,849 |
| 2024-02-09 | $19.52 | $19.70 | $18.42 | $18.68 | $18.68 | 1,270,379 |
| 2024-02-08 | $19.24 | $19.81 | $19.07 | $19.61 | $19.61 | 661,125 |
| 2024-02-07 | $20.40 | $20.80 | $19.33 | $19.66 | $19.66 | 1,684,854 |
| 2024-02-06 | $22.55 | $22.81 | $21.51 | $21.61 | $21.61 | 1,274,770 |
| 2024-02-05 | $22.52 | $22.52 | $21.22 | $22.12 | $22.12 | 376,399 |
| 2024-02-02 | $22.31 | $22.73 | $21.63 | $22.50 | $22.50 | 383,110 |
| 2024-02-01 | $22.25 | $23.01 | $22.13 | $22.51 | $22.51 | 305,671 |
| 2024-01-31 | $21.87 | $22.05 | $21.31 | $21.57 | $21.57 | 979,142 |
| 2024-01-30 | $22.40 | $22.67 | $21.92 | $22.30 | $22.30 | 793,183 |
| 2024-01-29 | $22.54 | $22.80 | $21.50 | $22.72 | $22.72 | 551,269 |
| 2024-01-26 | $22.55 | $22.97 | $22.37 | $22.74 | $22.74 | 553,277 |
| 2024-01-25 | $23.03 | $23.32 | $22.34 | $23.03 | $23.03 | 626,554 |
| 2024-01-24 | $23.13 | $23.34 | $22.59 | $23.00 | $23.00 | 826,609 |
| 2024-01-23 | $22.90 | $23.10 | $22.36 | $23.01 | $23.01 | 860,152 |
| 2024-01-22 | $21.52 | $22.68 | $19.88 | $22.40 | $22.40 | 1,743,697 |
| 2024-01-19 | $22.86 | $23.52 | $22.13 | $23.44 | $23.44 | 831,748 |
| 2024-01-18 | $23.50 | $23.77 | $23.12 | $23.56 | $23.56 | 703,088 |
| 2024-01-17 | $23.58 | $24.15 | $23.15 | $23.42 | $23.42 | 427,804 |
| 2024-01-16 | $24.42 | $24.84 | $24.26 | $24.33 | $24.33 | 358,605 |
| 2024-01-12 | $25.00 | $25.87 | $24.60 | $24.62 | $24.62 | 201,430 |
| 2024-01-11 | $26.10 | $26.12 | $25.08 | $25.21 | $25.21 | 314,360 |
| 2024-01-10 | $26.66 | $26.99 | $25.23 | $26.09 | $26.09 | 921,345 |
| 2024-01-09 | $26.83 | $27.46 | $26.35 | $26.56 | $26.56 | 256,527 |
| 2024-01-08 | $26.54 | $27.32 | $26.04 | $26.80 | $26.80 | 379,132 |
| 2024-01-05 | $26.85 | $26.85 | $26.15 | $26.53 | $26.53 | 369,430 |
| 2024-01-04 | $26.43 | $27.87 | $25.93 | $26.59 | $26.59 | 319,883 |
| 2024-01-03 | $25.78 | $26.75 | $25.40 | $26.35 | $26.35 | 486,491 |
| 2024-01-02 | $26.34 | $26.87 | $25.88 | $26.06 | $26.06 | 340,232 |
| 2023-12-29 | $27.49 | $27.79 | $26.45 | $27.33 | $27.33 | 331,709 |
| 2023-12-28 | $26.15 | $27.44 | $25.93 | $27.29 | $27.29 | 662,527 |
| 2023-12-27 | $25.81 | $26.05 | $25.28 | $26.05 | $26.05 | 484,029 |
| 2023-12-26 | $25.35 | $25.83 | $25.12 | $25.82 | $25.82 | 413,984 |
| 2023-12-22 | $25.63 | $26.07 | $25.25 | $25.30 | $25.30 | 1,214,249 |
| 2023-12-21 | $26.93 | $27.38 | $25.82 | $26.00 | $26.00 | 1,220,775 |
| 2023-12-20 | $29.29 | $29.89 | $28.80 | $28.84 | $28.84 | 588,506 |
| 2023-12-19 | $30.84 | $31.22 | $30.11 | $30.58 | $30.58 | 354,913 |
| 2023-12-18 | $29.54 | $30.05 | $29.33 | $29.99 | $29.99 | 287,075 |
| 2023-12-15 | $30.21 | $30.78 | $29.67 | $29.99 | $29.99 | 714,480 |
| 2023-12-14 | $29.90 | $30.26 | $29.36 | $30.21 | $30.21 | 883,617 |
| 2023-12-13 | $28.00 | $30.88 | $27.56 | $29.92 | $29.92 | 1,344,720 |
| 2023-12-12 | $26.07 | $27.12 | $26.05 | $26.75 | $26.75 | 424,083 |
| 2023-12-11 | $25.33 | $26.66 | $25.24 | $26.61 | $26.61 | 926,421 |
| 2023-12-08 | $26.97 | $27.44 | $26.52 | $27.29 | $27.29 | 437,857 |
| 2023-12-07 | $27.45 | $27.71 | $26.90 | $27.50 | $27.50 | 269,473 |
| 2023-12-06 | $26.97 | $27.88 | $26.63 | $27.50 | $27.50 | 343,401 |
| 2023-12-05 | $26.19 | $27.09 | $26.05 | $26.80 | $26.80 | 377,700 |
| 2023-12-04 | $26.24 | $27.09 | $26.10 | $26.99 | $26.99 | 589,913 |
| 2023-12-01 | $27.23 | $28.03 | $26.57 | $27.50 | $27.50 | 509,301 |
| 2023-11-30 | $27.97 | $28.26 | $27.11 | $27.29 | $27.29 | 688,275 |
| 2023-11-29 | $27.06 | $27.55 | $26.20 | $27.10 | $27.10 | 341,071 |
| 2023-11-28 | $27.72 | $28.27 | $27.65 | $28.01 | $28.01 | 187,477 |
| 2023-11-27 | $28.00 | $28.31 | $27.54 | $28.11 | $28.11 | 225,547 |
| 2023-11-24 | $27.90 | $29.29 | $27.90 | $28.37 | $28.37 | 177,323 |
| 2023-11-22 | $27.27 | $27.53 | $26.91 | $27.49 | $27.49 | 233,098 |
| 2023-11-21 | $27.75 | $28.19 | $27.01 | $27.42 | $27.42 | 184,088 |
| 2023-11-20 | $27.93 | $28.87 | $27.59 | $28.27 | $28.27 | 417,097 |
| 2023-11-17 | $28.43 | $28.48 | $27.00 | $27.57 | $27.57 | 626,410 |
| 2023-11-16 | $26.93 | $27.11 | $25.75 | $26.40 | $26.40 | 369,533 |
| 2023-11-15 | $28.69 | $29.00 | $27.08 | $27.68 | $27.68 | 680,074 |
| 2023-11-14 | $28.20 | $28.74 | $27.96 | $28.34 | $28.34 | 253,370 |
| 2023-11-13 | $27.56 | $27.56 | $26.35 | $27.04 | $27.04 | 342,901 |
| 2023-11-10 | $27.78 | $28.38 | $27.59 | $28.17 | $28.17 | 158,421 |
| 2023-11-09 | $29.23 | $29.38 | $28.06 | $28.16 | $28.16 | 372,170 |
| 2023-11-08 | $30.66 | $30.67 | $29.60 | $30.01 | $30.01 | 931,275 |
| 2023-11-07 | $27.76 | $28.46 | $27.50 | $28.31 | $28.31 | 279,238 |
| 2023-11-06 | $28.00 | $28.60 | $27.76 | $27.93 | $27.93 | 727,052 |
| 2023-11-03 | $25.80 | $26.48 | $25.50 | $25.72 | $25.72 | 582,284 |
| 2023-11-02 | $25.30 | $25.70 | $25.00 | $25.48 | $25.48 | 258,089 |
| 2023-11-01 | $24.75 | $25.29 | $24.62 | $24.75 | $24.75 | 256,511 |
| 2023-10-31 | $25.20 | $25.31 | $24.54 | $25.20 | $25.20 | 350,347 |
| 2023-10-30 | $25.05 | $25.74 | $24.86 | $25.39 | $25.39 | 585,576 |
| 2023-10-27 | $24.10 | $24.34 | $23.18 | $23.50 | $23.50 | 942,432 |
| 2023-10-26 | $23.65 | $23.77 | $22.54 | $22.97 | $22.97 | 824,093 |
| 2023-10-25 | $25.08 | $25.52 | $24.05 | $24.06 | $24.06 | 467,886 |
| 2023-10-24 | $24.53 | $25.48 | $24.27 | $24.98 | $24.98 | 507,357 |
| 2023-10-23 | $23.68 | $24.19 | $23.22 | $24.04 | $24.04 | 197,088 |
| 2023-10-20 | $23.60 | $24.02 | $23.42 | $23.91 | $23.91 | 357,553 |
| 2023-10-19 | $24.21 | $24.53 | $23.33 | $23.51 | $23.51 | 890,596 |
| 2023-10-18 | $24.51 | $24.72 | $24.12 | $24.57 | $24.57 | 427,754 |
| 2023-10-17 | $25.00 | $25.29 | $24.70 | $24.94 | $24.94 | 159,629 |
| 2023-10-16 | $24.86 | $25.28 | $24.48 | $25.03 | $25.03 | 215,073 |
| 2023-10-13 | $24.80 | $25.38 | $24.35 | $25.22 | $25.22 | 454,441 |
| 2023-10-12 | $25.35 | $25.56 | $23.22 | $23.58 | $23.58 | 335,417 |
| 2023-10-11 | $25.00 | $25.83 | $24.47 | $24.98 | $24.98 | 339,612 |
| 2023-10-10 | $23.61 | $24.36 | $23.61 | $23.99 | $23.99 | 272,297 |
| 2023-10-09 | $23.88 | $24.29 | $23.00 | $23.61 | $23.61 | 147,126 |
| 2023-10-06 | $23.48 | $24.09 | $22.92 | $23.85 | $23.85 | 355,685 |
| 2023-10-05 | $22.88 | $23.32 | $22.35 | $23.14 | $23.14 | 478,237 |
| 2023-10-04 | $23.32 | $23.43 | $22.69 | $23.20 | $23.20 | 384,808 |
| 2023-10-03 | $23.21 | $23.65 | $23.01 | $23.43 | $23.43 | 364,499 |
| 2023-10-02 | $24.31 | $24.31 | $23.51 | $23.83 | $23.83 | 360,403 |
| 2023-09-29 | $24.35 | $24.79 | $24.15 | $24.31 | $24.31 | 288,160 |
| 2023-09-28 | $24.39 | $24.46 | $23.50 | $24.00 | $24.00 | 328,447 |
| 2023-09-27 | $25.60 | $25.68 | $24.87 | $25.26 | $25.26 | 300,703 |
| 2023-09-26 | $24.06 | $25.26 | $24.06 | $24.92 | $24.92 | 280,897 |
| 2023-09-25 | $24.07 | $25.00 | $23.98 | $24.81 | $24.81 | 210,099 |
| 2023-09-22 | $25.22 | $25.23 | $24.41 | $24.47 | $24.47 | 181,844 |
| 2023-09-21 | $24.50 | $24.53 | $23.87 | $23.98 | $23.98 | 298,692 |
| 2023-09-20 | $25.24 | $25.79 | $25.08 | $25.39 | $25.39 | 167,048 |
| 2023-09-19 | $25.42 | $25.66 | $24.23 | $25.33 | $25.33 | 289,384 |
| 2023-09-18 | $26.30 | $27.98 | $25.72 | $25.78 | $25.78 | 642,213 |
| 2023-09-15 | $25.58 | $26.40 | $25.14 | $25.76 | $25.76 | 607,058 |
| 2023-09-14 | $25.50 | $26.67 | $25.50 | $25.58 | $25.58 | 370,549 |
| 2023-09-13 | $26.41 | $26.97 | $25.00 | $25.29 | $25.29 | 301,124 |
| 2023-09-12 | $25.49 | $26.55 | $25.49 | $26.54 | $26.54 | 216,786 |
| 2023-09-11 | $27.17 | $27.63 | $26.16 | $26.47 | $26.47 | 431,780 |
| 2023-09-08 | $27.10 | $27.32 | $25.91 | $26.40 | $26.40 | 301,774 |
| 2023-09-07 | $26.99 | $27.92 | $26.51 | $27.33 | $27.33 | 473,144 |
| 2023-09-06 | $28.16 | $28.33 | $27.54 | $28.20 | $28.20 | 470,892 |
| 2023-09-05 | $29.17 | $29.64 | $28.06 | $28.64 | $28.64 | 1,141,259 |
| 2023-09-01 | $25.82 | $26.50 | $25.78 | $26.10 | $26.10 | 306,508 |
| 2023-08-31 | $26.42 | $26.81 | $25.35 | $25.47 | $25.47 | 600,609 |
| 2023-08-30 | $24.35 | $26.82 | $24.25 | $26.51 | $26.51 | 738,075 |
| 2023-08-29 | $23.00 | $24.02 | $22.69 | $23.80 | $23.80 | 971,489 |
| 2023-08-28 | $23.71 | $23.96 | $22.54 | $22.81 | $22.81 | 1,209,702 |
| 2023-08-25 | $23.98 | $24.30 | $23.50 | $24.04 | $24.04 | 142,018 |
| 2023-08-24 | $24.55 | $24.91 | $23.79 | $24.20 | $24.20 | 286,195 |
| 2023-08-23 | $23.85 | $24.77 | $23.85 | $24.38 | $24.38 | 322,880 |
| 2023-08-22 | $24.52 | $25.11 | $23.63 | $23.87 | $23.87 | 380,531 |
| 2023-08-21 | $23.81 | $24.27 | $23.60 | $23.69 | $23.69 | 555,783 |
| 2023-08-18 | $22.71 | $23.25 | $22.58 | $22.72 | $22.72 | 250,152 |
| 2023-08-17 | $24.38 | $24.38 | $23.22 | $23.39 | $23.39 | 605,730 |
| 2023-08-16 | $24.52 | $24.81 | $23.78 | $24.14 | $24.14 | 469,652 |
| 2023-08-15 | $24.89 | $25.17 | $24.17 | $24.52 | $24.52 | 315,807 |
| 2023-08-14 | $25.14 | $25.62 | $24.88 | $25.57 | $25.57 | 239,654 |
| 2023-08-11 | $25.45 | $26.18 | $24.93 | $25.78 | $25.78 | 298,487 |
| 2023-08-10 | $26.90 | $27.74 | $25.74 | $25.74 | $25.74 | 477,089 |
| 2023-08-09 | $24.72 | $26.78 | $24.58 | $26.38 | $26.38 | 550,254 |
| 2023-08-08 | $25.21 | $25.63 | $23.77 | $24.19 | $24.19 | 845,907 |
| 2023-08-07 | $27.01 | $27.28 | $25.90 | $26.46 | $26.46 | 512,531 |
| 2023-08-04 | $27.59 | $27.93 | $27.17 | $27.24 | $27.24 | 376,312 |
| 2023-08-03 | $27.59 | $28.79 | $27.59 | $27.80 | $27.80 | 365,083 |
| 2023-08-02 | $28.37 | $28.57 | $27.12 | $27.26 | $27.26 | 669,200 |
| 2023-08-01 | $29.88 | $30.01 | $28.99 | $29.34 | $29.34 | 347,643 |
| 2023-07-31 | $31.19 | $31.66 | $29.79 | $30.06 | $30.06 | 486,596 |
| 2023-07-28 | $31.47 | $32.60 | $31.16 | $31.49 | $31.49 | 380,730 |
| 2023-07-27 | $31.00 | $31.00 | $29.64 | $29.90 | $29.90 | 324,504 |
| 2023-07-26 | $30.03 | $31.61 | $30.03 | $31.03 | $31.03 | 189,462 |
| 2023-07-25 | $30.95 | $31.33 | $30.00 | $30.46 | $30.46 | 274,550 |
| 2023-07-24 | $30.11 | $31.50 | $30.10 | $30.68 | $30.68 | 386,404 |
| 2023-07-21 | $29.52 | $30.00 | $28.70 | $29.62 | $29.62 | 275,192 |
| 2023-07-20 | $28.82 | $30.20 | $28.70 | $28.78 | $28.78 | 281,764 |
| 2023-07-19 | $29.29 | $29.36 | $28.64 | $28.85 | $28.85 | 427,022 |
| 2023-07-18 | $28.69 | $29.18 | $28.17 | $28.96 | $28.96 | 918,521 |
| 2023-07-17 | $30.15 | $30.30 | $27.58 | $27.64 | $27.64 | 622,701 |
| 2023-07-14 | $27.80 | $28.05 | $26.96 | $27.85 | $27.85 | 418,884 |
| 2023-07-13 | $29.00 | $29.24 | $28.45 | $28.47 | $28.47 | 417,827 |
| 2023-07-12 | $28.31 | $28.58 | $27.59 | $28.43 | $28.43 | 362,890 |
| 2023-07-11 | $28.28 | $28.53 | $27.26 | $27.73 | $27.73 | 337,215 |
| 2023-07-10 | $28.47 | $29.18 | $28.03 | $28.34 | $28.34 | 423,809 |
| 2023-07-07 | $28.70 | $29.32 | $28.57 | $28.98 | $28.98 | 390,658 |
| 2023-07-06 | $29.58 | $29.58 | $27.88 | $28.04 | $28.04 | 374,061 |
| 2023-07-05 | $29.87 | $31.30 | $29.65 | $29.81 | $29.81 | 506,453 |
| 2023-07-03 | $28.82 | $29.21 | $28.40 | $28.77 | $28.77 | 258,444 |
| 2023-06-30 | $26.50 | $28.07 | $26.25 | $27.73 | $27.73 | 452,956 |
| 2023-06-29 | $26.31 | $26.54 | $26.06 | $26.45 | $26.45 | 296,061 |
| 2023-06-28 | $26.38 | $26.67 | $26.17 | $26.48 | $26.48 | 299,806 |
| 2023-06-27 | $26.13 | $26.77 | $26.02 | $26.68 | $26.68 | 399,180 |
| 2023-06-26 | $25.72 | $26.41 | $25.57 | $25.79 | $25.79 | 369,060 |
| 2023-06-23 | $25.67 | $25.80 | $24.94 | $25.30 | $25.30 | 477,857 |
| 2023-06-22 | $25.57 | $26.14 | $25.00 | $25.99 | $25.99 | 1,112,507 |
| 2023-06-21 | $26.85 | $26.97 | $25.50 | $25.77 | $25.77 | 657,773 |
| 2023-06-20 | $27.90 | $28.05 | $26.00 | $27.06 | $27.06 | 992,315 |
| 2023-06-16 | $29.58 | $29.89 | $28.67 | $29.08 | $29.08 | 781,300 |
| 2023-06-15 | $28.70 | $29.65 | $27.73 | $28.47 | $28.47 | 742,302 |
| 2023-06-14 | $27.38 | $27.87 | $27.08 | $27.66 | $27.66 | 1,083,315 |
| 2023-06-13 | $27.89 | $27.89 | $27.22 | $27.63 | $27.63 | 724,185 |
| 2023-06-12 | $28.26 | $28.60 | $27.24 | $27.63 | $27.63 | 353,969 |
| 2023-06-09 | $28.72 | $29.03 | $27.50 | $28.16 | $28.16 | 749,698 |
| 2023-06-08 | $29.24 | $29.40 | $27.74 | $28.04 | $28.04 | 1,109,132 |
| 2023-06-07 | $30.25 | $31.20 | $28.51 | $28.66 | $28.66 | 1,978,008 |
| 2023-06-06 | $34.57 | $34.80 | $32.93 | $33.54 | $33.54 | 532,359 |
| 2023-06-05 | $35.79 | $35.80 | $33.50 | $35.43 | $35.43 | 379,365 |
| 2023-06-02 | $34.66 | $37.92 | $34.66 | $35.70 | $35.70 | 1,066,221 |
| 2023-06-01 | $32.45 | $33.43 | $32.03 | $33.00 | $33.00 | 614,092 |
| 2023-05-31 | $32.50 | $33.96 | $32.01 | $32.49 | $32.49 | 3,260,161 |
| 2023-05-30 | $32.01 | $32.59 | $30.00 | $30.78 | $30.78 | 670,580 |
| 2023-05-26 | $32.30 | $32.99 | $31.77 | $31.95 | $31.95 | 321,859 |
| 2023-05-25 | $33.66 | $33.66 | $31.83 | $31.83 | $31.83 | 459,388 |
| 2023-05-24 | $33.39 | $34.20 | $33.03 | $33.83 | $33.83 | 728,192 |
| 2023-05-23 | $34.10 | $34.71 | $33.57 | $33.73 | $33.73 | 413,497 |
| 2023-05-22 | $32.86 | $35.45 | $32.86 | $34.24 | $34.24 | 932,062 |
| 2023-05-19 | $31.67 | $32.52 | $31.26 | $31.50 | $31.50 | 751,348 |
| 2023-05-18 | $33.90 | $33.90 | $31.44 | $31.47 | $31.47 | 473,361 |
| 2023-05-17 | $32.81 | $33.50 | $32.46 | $33.50 | $33.50 | 428,855 |
| 2023-05-16 | $33.37 | $34.08 | $32.88 | $33.69 | $33.69 | 369,891 |
| 2023-05-15 | $33.15 | $34.05 | $32.50 | $33.65 | $33.65 | 1,082,618 |
| 2023-05-12 | $35.39 | $35.50 | $32.95 | $33.57 | $33.57 | 498,381 |
| 2023-05-11 | $36.86 | $37.67 | $35.63 | $36.68 | $36.68 | 220,788 |
| 2023-05-10 | $37.09 | $39.50 | $35.39 | $37.51 | $37.51 | 642,877 |
| 2023-05-09 | $35.71 | $36.16 | $34.62 | $35.36 | $35.36 | 312,431 |
| 2023-05-08 | $37.65 | $37.65 | $36.00 | $37.00 | $37.00 | 359,993 |
| 2023-05-05 | $36.23 | $37.84 | $35.94 | $37.65 | $37.65 | 538,659 |
| 2023-05-04 | $34.25 | $35.48 | $34.07 | $35.33 | $35.33 | 261,109 |
| 2023-05-03 | $32.50 | $34.50 | $32.36 | $33.97 | $33.97 | 439,216 |
| 2023-05-02 | $34.23 | $34.23 | $32.00 | $32.55 | $32.55 | 356,575 |
| 2023-05-01 | $34.58 | $34.96 | $34.00 | $34.79 | $34.79 | 215,422 |
| 2023-04-28 | $34.75 | $35.60 | $34.54 | $34.98 | $34.98 | 825,892 |
| 2023-04-27 | $35.58 | $36.24 | $34.75 | $35.21 | $35.21 | 409,795 |
| 2023-04-26 | $35.66 | $36.34 | $34.63 | $34.67 | $34.67 | 223,566 |
| 2023-04-25 | $35.02 | $35.79 | $34.23 | $34.74 | $34.74 | 388,888 |
| 2023-04-24 | $36.02 | $36.98 | $35.29 | $35.91 | $35.91 | 274,367 |
| 2023-04-21 | $36.37 | $36.37 | $35.23 | $36.00 | $36.00 | 355,206 |
| 2023-04-20 | $37.40 | $37.61 | $35.58 | $36.15 | $36.15 | 329,704 |
| 2023-04-19 | $38.40 | $38.88 | $37.40 | $37.54 | $37.54 | 548,512 |
| 2023-04-18 | $38.63 | $38.78 | $37.94 | $38.31 | $38.31 | 402,875 |
| 2023-04-17 | $39.15 | $39.37 | $38.21 | $38.65 | $38.65 | 330,792 |
| 2023-04-14 | $39.64 | $40.42 | $38.45 | $38.52 | $38.52 | 554,249 |
| 2023-04-13 | $37.10 | $39.81 | $37.10 | $39.67 | $39.67 | 536,547 |
| 2023-04-12 | $36.87 | $37.56 | $35.36 | $35.80 | $35.80 | 348,207 |
| 2023-04-11 | $33.67 | $37.28 | $33.32 | $37.00 | $37.00 | 599,962 |
| 2023-04-10 | $33.09 | $33.90 | $32.87 | $33.22 | $33.22 | 755,711 |
| 2023-04-06 | $32.99 | $34.08 | $32.58 | $33.33 | $33.33 | 733,391 |
| 2023-04-05 | $33.32 | $34.21 | $32.59 | $33.13 | $33.13 | 423,731 |
| 2023-04-04 | $33.61 | $34.13 | $32.39 | $33.86 | $33.86 | 237,029 |
| 2023-04-03 | $34.24 | $34.52 | $33.61 | $33.95 | $33.95 | 253,696 |
| 2023-03-31 | $32.54 | $33.59 | $32.38 | $33.26 | $33.26 | 656,014 |
| 2023-03-30 | $35.00 | $35.68 | $33.63 | $33.73 | $33.73 | 625,720 |
| 2023-03-29 | $34.00 | $35.09 | $33.27 | $35.04 | $35.04 | 681,100 |
| 2023-03-28 | $32.84 | $34.03 | $32.74 | $33.84 | $33.84 | 591,798 |
| 2023-03-27 | $32.08 | $33.03 | $31.72 | $32.64 | $32.64 | 289,000 |
| 2023-03-24 | $31.31 | $32.00 | $31.00 | $31.70 | $31.70 | 246,215 |
| 2023-03-23 | $31.51 | $33.80 | $30.75 | $31.46 | $31.46 | 600,525 |
| 2023-03-22 | $32.01 | $32.01 | $30.21 | $30.64 | $30.64 | 813,671 |
| 2023-03-21 | $31.00 | $32.95 | $30.48 | $32.50 | $32.50 | 788,690 |
| 2023-03-20 | $33.51 | $33.51 | $30.14 | $30.21 | $30.21 | 999,227 |
| 2023-03-17 | $34.89 | $35.39 | $32.04 | $33.85 | $33.85 | 1,752,988 |
| 2023-03-16 | $31.58 | $35.00 | $31.06 | $34.27 | $34.27 | 1,080,397 |
| 2023-03-15 | $31.74 | $32.17 | $30.32 | $32.00 | $32.00 | 618,187 |
| 2023-03-14 | $31.65 | $31.84 | $30.66 | $31.50 | $31.50 | 801,208 |
| 2023-03-13 | $32.12 | $32.52 | $31.02 | $31.70 | $31.70 | 1,012,792 |
| 2023-03-10 | $34.04 | $34.59 | $32.38 | $32.68 | $32.68 | 723,705 |
| 2023-03-09 | $35.55 | $36.00 | $34.29 | $34.34 | $34.34 | 738,400 |
| 2023-03-08 | $37.21 | $37.90 | $35.61 | $36.64 | $36.64 | 550,059 |
| 2023-03-07 | $38.80 | $39.50 | $38.00 | $38.20 | $38.20 | 502,960 |
| 2023-03-06 | $40.55 | $41.05 | $38.85 | $39.86 | $39.86 | 494,630 |
| 2023-03-03 | $38.31 | $41.79 | $38.02 | $40.91 | $40.91 | 770,656 |
| 2023-03-02 | $36.67 | $39.13 | $34.36 | $36.93 | $36.93 | 1,320,959 |
| 2023-03-01 | $39.76 | $41.17 | $39.01 | $40.38 | $40.38 | 952,671 |
| 2023-02-28 | $35.54 | $37.53 | $35.20 | $37.15 | $37.15 | 594,931 |
| 2023-02-27 | $35.91 | $36.16 | $35.49 | $35.84 | $35.84 | 197,051 |
| 2023-02-24 | $35.10 | $36.03 | $34.65 | $35.56 | $35.56 | 505,959 |
| 2023-02-23 | $37.40 | $37.89 | $36.01 | $36.48 | $36.48 | 348,855 |
| 2023-02-22 | $36.00 | $36.58 | $35.56 | $36.47 | $36.47 | 393,040 |
| 2023-02-21 | $38.40 | $39.52 | $35.89 | $36.34 | $36.34 | 832,036 |
| 2023-02-17 | $37.25 | $38.06 | $36.59 | $37.38 | $37.38 | 292,182 |
| 2023-02-16 | $36.80 | $37.64 | $36.50 | $37.12 | $37.12 | 628,216 |
| 2023-02-15 | $37.02 | $37.80 | $36.43 | $37.16 | $37.16 | 310,604 |
| 2023-02-14 | $39.68 | $40.38 | $37.38 | $37.99 | $37.99 | 402,310 |
| 2023-02-13 | $38.97 | $41.45 | $38.50 | $40.39 | $40.39 | 517,952 |
| 2023-02-10 | $38.10 | $38.43 | $36.99 | $37.85 | $37.85 | 305,663 |
| 2023-02-09 | $39.20 | $40.28 | $38.93 | $39.62 | $39.62 | 328,427 |
| 2023-02-08 | $38.99 | $39.77 | $37.97 | $38.59 | $38.59 | 450,296 |
| 2023-02-07 | $39.50 | $39.94 | $38.20 | $39.82 | $39.82 | 453,219 |
| 2023-02-06 | $38.58 | $39.46 | $38.31 | $39.00 | $39.00 | 504,708 |
| 2023-02-03 | $40.97 | $41.97 | $39.26 | $40.09 | $40.09 | 595,839 |
| 2023-02-02 | $43.30 | $43.43 | $41.75 | $42.45 | $42.45 | 495,093 |
| 2023-02-01 | $44.25 | $44.50 | $41.01 | $42.50 | $42.50 | 614,386 |
| 2023-01-31 | $41.57 | $42.92 | $40.65 | $42.14 | $42.14 | 1,215,915 |
| 2023-01-30 | $42.92 | $44.20 | $42.00 | $42.78 | $42.78 | 756,846 |
| 2023-01-27 | $45.09 | $45.09 | $43.70 | $44.88 | $44.88 | 562,621 |
| 2023-01-26 | $45.17 | $45.17 | $43.98 | $44.47 | $44.47 | 670,210 |
| 2023-01-25 | $45.81 | $45.81 | $43.65 | $44.05 | $44.05 | 348,638 |
| 2023-01-24 | $45.01 | $45.87 | $43.52 | $45.54 | $45.54 | 222,422 |
| 2023-01-23 | $45.82 | $46.93 | $45.38 | $45.61 | $45.61 | 401,602 |
| 2023-01-20 | $47.00 | $47.00 | $44.51 | $45.53 | $45.53 | 280,653 |
| 2023-01-19 | $43.39 | $46.48 | $43.26 | $45.69 | $45.69 | 1,279,493 |
| 2023-01-18 | $45.96 | $46.30 | $42.85 | $43.73 | $43.73 | 565,125 |
| 2023-01-17 | $44.84 | $45.58 | $43.75 | $45.14 | $45.14 | 1,349,482 |
| 2023-01-13 | $42.17 | $47.77 | $41.00 | $47.62 | $47.62 | 1,590,500 |
| 2023-01-12 | $41.13 | $41.60 | $40.22 | $40.49 | $40.49 | 756,407 |
| 2023-01-11 | $41.91 | $42.66 | $41.24 | $41.56 | $41.56 | 1,202,196 |
| 2023-01-10 | $41.82 | $45.00 | $41.47 | $42.26 | $42.26 | 453,646 |
| 2023-01-09 | $46.35 | $49.24 | $41.67 | $42.15 | $42.15 | 1,025,637 |
| 2023-01-06 | $46.75 | $47.82 | $45.81 | $46.33 | $46.33 | 2,092,474 |
| 2023-01-05 | $45.26 | $49.81 | $43.72 | $48.10 | $48.10 | 5,599,790 |
| 2023-01-04 | $33.00 | $33.94 | $31.77 | $33.92 | $33.92 | 1,064,322 |
| 2023-01-03 | $32.54 | $33.44 | $30.50 | $30.84 | $30.84 | 600,568 |
| 2022-12-30 | $30.74 | $31.78 | $30.27 | $30.70 | $30.70 | 433,088 |
| 2022-12-29 | $29.26 | $31.65 | $29.26 | $30.63 | $30.63 | 466,188 |
| 2022-12-28 | $29.35 | $30.65 | $28.76 | $28.97 | $28.97 | 458,920 |
| 2022-12-27 | $31.10 | $31.16 | $28.83 | $29.49 | $29.49 | 374,813 |
| 2022-12-23 | $30.45 | $30.90 | $28.19 | $30.78 | $30.78 | 809,063 |
| 2022-12-22 | $30.80 | $30.95 | $29.38 | $30.28 | $30.28 | 1,053,156 |
| 2022-12-21 | $30.09 | $31.70 | $29.20 | $31.13 | $31.13 | 471,829 |
| 2022-12-20 | $29.45 | $31.26 | $29.20 | $30.32 | $30.32 | 451,868 |
| 2022-12-19 | $31.94 | $31.94 | $29.00 | $30.07 | $30.07 | 438,486 |
| 2022-12-16 | $32.47 | $33.34 | $31.52 | $32.59 | $32.59 | 351,709 |
| 2022-12-15 | $35.65 | $35.65 | $32.25 | $32.88 | $32.88 | 686,938 |
| 2022-12-14 | $35.92 | $36.12 | $34.40 | $35.08 | $35.08 | 305,655 |
| 2022-12-13 | $37.00 | $37.94 | $36.06 | $36.06 | $36.06 | 289,706 |
| 2022-12-12 | $34.43 | $35.88 | $34.35 | $35.18 | $35.18 | 415,317 |
| 2022-12-09 | $37.04 | $38.94 | $35.32 | $35.40 | $35.40 | 633,554 |
| 2022-12-08 | $34.50 | $36.52 | $34.50 | $35.23 | $35.23 | 335,040 |
| 2022-12-07 | $32.68 | $33.91 | $31.73 | $32.99 | $32.99 | 288,374 |
| 2022-12-06 | $33.98 | $34.67 | $33.06 | $34.00 | $34.00 | 330,273 |
| 2022-12-05 | $37.54 | $38.50 | $33.41 | $33.73 | $33.73 | 600,339 |
| 2022-12-02 | $36.17 | $38.00 | $35.74 | $36.59 | $36.59 | 303,721 |
| 2022-12-01 | $37.68 | $38.44 | $35.73 | $36.15 | $36.15 | 270,088 |
| 2022-11-30 | $34.88 | $39.30 | $34.31 | $38.56 | $38.56 | 934,267 |
| 2022-11-29 | $33.90 | $35.43 | $33.25 | $33.69 | $33.69 | 408,136 |
| 2022-11-28 | $31.83 | $32.85 | $30.56 | $31.05 | $31.05 | 434,100 |
| 2022-11-25 | $31.54 | $32.04 | $30.37 | $31.72 | $31.72 | 196,622 |
| 2022-11-23 | $33.73 | $34.17 | $32.49 | $33.38 | $33.38 | 334,543 |
| 2022-11-22 | $33.30 | $33.92 | $31.74 | $33.39 | $33.39 | 448,331 |
| 2022-11-21 | $33.91 | $35.11 | $33.05 | $34.88 | $34.88 | 247,110 |
| 2022-11-18 | $35.00 | $36.48 | $34.53 | $34.96 | $34.96 | 211,661 |
| 2022-11-17 | $34.08 | $36.12 | $33.10 | $35.53 | $35.53 | 432,707 |
| 2022-11-16 | $37.75 | $38.88 | $34.79 | $35.38 | $35.38 | 510,986 |
| 2022-11-15 | $37.50 | $40.18 | $37.36 | $38.71 | $38.71 | 640,634 |
| 2022-11-14 | $38.50 | $40.18 | $35.55 | $36.95 | $36.95 | 674,062 |
| 2022-11-11 | $30.69 | $38.31 | $30.55 | $37.76 | $37.76 | 1,267,455 |
| 2022-11-10 | $32.00 | $34.67 | $29.77 | $30.39 | $30.39 | 1,121,830 |
| 2022-11-09 | $29.03 | $30.47 | $28.18 | $28.57 | $28.57 | 470,726 |
| 2022-11-08 | $31.26 | $31.26 | $29.25 | $29.83 | $29.83 | 692,084 |
| 2022-11-07 | $32.19 | $33.69 | $29.66 | $32.03 | $32.03 | 1,819,361 |
| 2022-11-04 | $29.83 | $31.22 | $28.38 | $30.93 | $30.93 | 1,520,746 |
| 2022-11-03 | $26.83 | $28.58 | $26.01 | $28.34 | $28.34 | 530,140 |
| 2022-11-02 | $26.00 | $28.39 | $25.60 | $27.43 | $27.43 | 947,926 |
| 2022-11-01 | $24.09 | $26.11 | $23.96 | $25.02 | $25.02 | 933,399 |
| 2022-10-31 | $23.77 | $23.77 | $22.11 | $22.28 | $22.28 | 741,226 |
| 2022-10-28 | $24.03 | $24.33 | $22.14 | $23.75 | $23.75 | 874,262 |
| 2022-10-27 | $25.01 | $26.97 | $23.72 | $25.71 | $25.71 | 709,540 |
| 2022-10-26 | $23.77 | $28.10 | $23.39 | $26.61 | $26.61 | 661,409 |
| 2022-10-25 | $23.21 | $25.87 | $22.25 | $23.88 | $23.88 | 1,258,960 |
| 2022-10-24 | $25.50 | $25.99 | $20.98 | $23.06 | $23.06 | 1,676,672 |
| 2022-10-21 | $27.97 | $28.85 | $26.04 | $28.69 | $28.69 | 445,516 |
| 2022-10-20 | $26.58 | $28.56 | $25.85 | $28.31 | $28.31 | 772,767 |
| 2022-10-19 | $28.96 | $29.00 | $26.66 | $27.01 | $27.01 | 436,002 |
| 2022-10-18 | $30.55 | $31.82 | $28.30 | $29.58 | $29.58 | 423,963 |
| 2022-10-17 | $29.26 | $30.79 | $29.26 | $29.46 | $29.46 | 258,929 |
| 2022-10-14 | $29.00 | $31.25 | $28.02 | $28.73 | $28.73 | 378,078 |
| 2022-10-13 | $27.67 | $29.25 | $27.44 | $28.50 | $28.50 | 262,845 |
| 2022-10-12 | $28.76 | $29.65 | $27.47 | $29.13 | $29.13 | 425,644 |
| 2022-10-11 | $30.29 | $31.24 | $27.98 | $28.76 | $28.76 | 624,482 |
| 2022-10-10 | $32.87 | $33.22 | $30.71 | $30.75 | $30.75 | 476,590 |
| 2022-10-07 | $34.84 | $35.47 | $33.03 | $33.03 | $33.03 | 302,296 |
| 2022-10-06 | $37.20 | $37.75 | $35.41 | $35.47 | $35.47 | 276,777 |
| 2022-10-05 | $36.31 | $37.50 | $35.10 | $37.07 | $37.07 | 219,256 |
| 2022-10-04 | $34.82 | $36.63 | $34.82 | $36.60 | $36.60 | 563,159 |
| 2022-10-03 | $34.08 | $35.17 | $33.01 | $34.28 | $34.28 | 536,132 |
| 2022-09-30 | $34.25 | $36.18 | $33.50 | $34.20 | $34.20 | 480,442 |
| 2022-09-29 | $36.36 | $37.00 | $34.49 | $35.08 | $35.08 | 492,129 |
| 2022-09-28 | $38.90 | $39.25 | $36.24 | $38.05 | $38.05 | 348,068 |
| 2022-09-27 | $38.41 | $39.96 | $38.23 | $38.84 | $38.84 | 437,625 |
| 2022-09-26 | $36.03 | $38.71 | $35.89 | $37.43 | $37.43 | 458,258 |
| 2022-09-23 | $36.67 | $39.18 | $35.38 | $37.00 | $37.00 | 853,788 |
| 2022-09-22 | $42.90 | $43.12 | $36.68 | $37.33 | $37.33 | 1,014,614 |
| 2022-09-21 | $49.26 | $49.49 | $42.37 | $42.89 | $42.89 | 721,195 |
| 2022-09-20 | $46.82 | $49.25 | $46.58 | $49.12 | $49.12 | 312,328 |
| 2022-09-19 | $47.45 | $47.84 | $44.93 | $46.50 | $46.50 | 429,952 |
| 2022-09-16 | $47.80 | $48.83 | $46.59 | $47.45 | $47.45 | 2,245,139 |
| 2022-09-15 | $49.42 | $51.49 | $48.60 | $48.95 | $48.95 | 759,571 |
| 2022-09-14 | $50.12 | $50.53 | $48.58 | $49.17 | $49.17 | 457,676 |
| 2022-09-13 | $50.90 | $52.00 | $49.69 | $49.95 | $49.95 | 911,352 |
| 2022-09-12 | $48.81 | $52.48 | $48.64 | $51.69 | $51.69 | 577,530 |
| 2022-09-09 | $45.55 | $53.95 | $45.49 | $48.80 | $48.80 | 1,924,117 |
| 2022-09-08 | $45.07 | $45.27 | $42.66 | $43.33 | $43.33 | 664,637 |
| 2022-09-07 | $49.64 | $49.94 | $46.00 | $46.12 | $46.12 | 827,044 |
| 2022-09-06 | $45.21 | $49.49 | $44.83 | $48.35 | $48.35 | 1,132,086 |
| 2022-09-02 | $47.51 | $48.51 | $45.36 | $46.21 | $46.21 | 354,748 |
| 2022-09-01 | $46.48 | $47.47 | $43.89 | $46.29 | $46.29 | 389,154 |
| 2022-08-31 | $43.64 | $47.10 | $43.64 | $46.21 | $46.21 | 593,063 |
| 2022-08-30 | $44.32 | $45.25 | $42.71 | $43.36 | $43.36 | 321,995 |
| 2022-08-29 | $45.46 | $46.50 | $43.71 | $43.86 | $43.86 | 348,073 |
| 2022-08-26 | $45.50 | $48.69 | $44.75 | $46.58 | $46.58 | 934,390 |
| 2022-08-25 | $44.62 | $45.05 | $43.63 | $44.59 | $44.59 | 381,497 |
| 2022-08-24 | $41.30 | $44.05 | $41.30 | $43.37 | $43.37 | 176,910 |
| 2022-08-23 | $42.22 | $42.85 | $41.30 | $42.18 | $42.18 | 363,044 |
| 2022-08-22 | $43.29 | $43.29 | $41.42 | $42.03 | $42.03 | 342,215 |
| 2022-08-19 | $42.09 | $43.13 | $41.25 | $42.82 | $42.82 | 146,720 |
| 2022-08-18 | $43.52 | $43.86 | $41.04 | $43.18 | $43.18 | 378,841 |
| 2022-08-17 | $44.15 | $45.80 | $43.16 | $43.52 | $43.52 | 207,650 |
| 2022-08-16 | $45.04 | $46.30 | $43.85 | $45.56 | $45.56 | 463,958 |
| 2022-08-15 | $44.17 | $46.40 | $43.00 | $45.78 | $45.78 | 495,567 |
| 2022-08-12 | $44.53 | $45.24 | $43.52 | $44.17 | $44.17 | 231,611 |
| 2022-08-11 | $46.50 | $46.50 | $44.03 | $45.00 | $45.00 | 440,452 |
| 2022-08-10 | $42.93 | $45.21 | $41.71 | $44.73 | $44.73 | 300,470 |
| 2022-08-09 | $47.50 | $47.50 | $44.25 | $45.21 | $45.21 | 305,172 |
| 2022-08-08 | $50.47 | $50.89 | $46.29 | $47.08 | $47.08 | 804,845 |
| 2022-08-05 | $40.37 | $45.40 | $39.77 | $45.27 | $45.27 | 391,904 |
| 2022-08-04 | $38.97 | $41.03 | $38.14 | $40.83 | $40.83 | 404,940 |
| 2022-08-03 | $38.10 | $39.40 | $37.20 | $37.77 | $37.77 | 363,339 |
| 2022-08-02 | $38.21 | $39.56 | $37.80 | $38.45 | $38.45 | 403,163 |
| 2022-08-01 | $39.48 | $40.92 | $38.53 | $38.88 | $38.88 | 264,529 |
| 2022-07-29 | $40.44 | $40.63 | $38.81 | $40.53 | $40.53 | 435,386 |
| 2022-07-28 | $43.22 | $43.22 | $40.41 | $42.10 | $42.10 | 399,811 |
| 2022-07-27 | $42.70 | $43.91 | $41.85 | $43.25 | $43.25 | 206,977 |
| 2022-07-26 | $43.24 | $43.68 | $41.71 | $43.01 | $43.01 | 201,027 |
| 2022-07-25 | $43.28 | $43.48 | $41.54 | $43.36 | $43.36 | 230,512 |
| 2022-07-22 | $45.59 | $45.59 | $43.49 | $43.87 | $43.87 | 263,896 |
| 2022-07-21 | $43.03 | $45.69 | $42.64 | $45.48 | $45.48 | 340,714 |
| 2022-07-20 | $43.39 | $45.59 | $43.04 | $44.06 | $44.06 | 725,288 |
| 2022-07-19 | $42.00 | $43.85 | $39.90 | $43.21 | $43.21 | 846,389 |
| 2022-07-18 | $40.41 | $43.05 | $40.41 | $41.56 | $41.56 | 1,375,147 |
| 2022-07-15 | $37.63 | $39.30 | $36.00 | $39.00 | $39.00 | 334,781 |
| 2022-07-14 | $38.49 | $39.37 | $36.70 | $37.66 | $37.66 | 291,902 |
| 2022-07-13 | $35.06 | $39.74 | $35.06 | $38.03 | $38.03 | 291,112 |
| 2022-07-12 | $38.03 | $38.12 | $36.11 | $37.69 | $37.69 | 470,796 |
| 2022-07-11 | $38.39 | $38.93 | $36.79 | $38.43 | $38.43 | 389,783 |
| 2022-07-08 | $37.20 | $38.78 | $36.51 | $38.50 | $38.50 | 541,719 |
| 2022-07-07 | $37.35 | $38.87 | $36.71 | $38.08 | $38.08 | 503,252 |
| 2022-07-06 | $39.87 | $40.49 | $37.07 | $37.24 | $37.24 | 597,198 |
| 2022-07-05 | $38.21 | $42.74 | $38.21 | $41.41 | $41.41 | 1,387,832 |
| 2022-07-01 | $34.83 | $39.39 | $34.27 | $38.54 | $38.54 | 614,188 |
| 2022-06-30 | $33.61 | $34.90 | $33.08 | $34.68 | $34.68 | 548,310 |
| 2022-06-29 | $33.80 | $35.58 | $32.79 | $34.55 | $34.55 | 435,381 |
| 2022-06-28 | $34.43 | $35.01 | $33.56 | $34.46 | $34.46 | 637,994 |
| 2022-06-27 | $34.33 | $35.00 | $33.58 | $34.33 | $34.33 | 431,178 |
| 2022-06-24 | $33.50 | $34.41 | $33.18 | $34.22 | $34.22 | 505,166 |
| 2022-06-23 | $30.83 | $33.39 | $30.68 | $33.15 | $33.15 | 822,867 |
| 2022-06-22 | $28.20 | $34.85 | $28.01 | $32.54 | $32.54 | 1,191,742 |
| 2022-06-21 | $28.58 | $31.49 | $28.58 | $29.05 | $29.05 | 795,568 |
| 2022-06-17 | $23.89 | $28.32 | $23.89 | $27.73 | $27.73 | 706,621 |
| 2022-06-16 | $23.25 | $23.86 | $22.51 | $23.14 | $23.14 | 721,291 |
| 2022-06-15 | $24.16 | $24.70 | $23.50 | $24.51 | $24.51 | 361,837 |
| 2022-06-14 | $25.10 | $26.15 | $23.40 | $24.00 | $24.00 | 635,568 |
| 2022-06-13 | $25.60 | $26.25 | $24.50 | $25.18 | $25.18 | 849,567 |
| 2022-06-10 | $27.15 | $27.61 | $25.89 | $26.61 | $26.61 | 555,506 |
| 2022-06-09 | $28.74 | $29.09 | $26.75 | $27.00 | $27.00 | 845,209 |
| 2022-06-08 | $28.03 | $31.60 | $28.03 | $29.43 | $29.43 | 1,566,099 |
| 2022-06-07 | $26.54 | $28.15 | $26.50 | $27.79 | $27.79 | 758,499 |
| 2022-06-06 | $30.29 | $30.45 | $25.83 | $26.83 | $26.83 | 1,395,739 |
| 2022-06-03 | $28.79 | $32.10 | $28.09 | $30.39 | $30.39 | 1,276,769 |
| 2022-06-02 | $29.50 | $30.69 | $27.51 | $28.70 | $28.70 | 739,777 |
| 2022-06-01 | $29.80 | $31.38 | $29.03 | $29.50 | $29.50 | 877,981 |
| 2022-05-31 | $30.88 | $30.89 | $28.07 | $29.10 | $29.10 | 1,719,107 |
| 2022-05-27 | $30.02 | $31.23 | $28.32 | $29.90 | $29.90 | 745,170 |
| 2022-05-26 | $31.85 | $32.58 | $29.85 | $30.00 | $30.00 | 842,634 |
| 2022-05-25 | $34.18 | $35.66 | $31.13 | $32.11 | $32.11 | 472,926 |
| 2022-05-24 | $35.87 | $36.28 | $33.24 | $34.05 | $34.05 | 397,514 |
| 2022-05-23 | $36.81 | $38.01 | $35.89 | $37.07 | $37.07 | 288,706 |
| 2022-05-20 | $36.75 | $37.62 | $35.14 | $36.79 | $36.79 | 309,987 |
| 2022-05-19 | $34.63 | $36.70 | $33.44 | $35.72 | $35.72 | 414,930 |
| 2022-05-18 | $35.00 | $36.31 | $33.61 | $34.51 | $34.51 | 592,381 |
| 2022-05-17 | $33.55 | $35.47 | $33.55 | $35.35 | $35.35 | 489,458 |
| 2022-05-16 | $32.85 | $34.13 | $32.28 | $32.94 | $32.94 | 682,603 |
| 2022-05-13 | $28.13 | $33.86 | $28.13 | $33.22 | $33.22 | 901,660 |
| 2022-05-12 | $25.03 | $28.50 | $24.61 | $27.07 | $27.07 | 983,234 |
| 2022-05-11 | $30.00 | $30.90 | $24.50 | $25.03 | $25.03 | 1,032,684 |
| 2022-05-10 | $26.82 | $27.26 | $25.02 | $26.24 | $26.24 | 634,615 |
| 2022-05-09 | $28.23 | $29.10 | $24.80 | $25.56 | $25.56 | 1,049,444 |
| 2022-05-06 | $34.87 | $35.41 | $28.08 | $28.55 | $28.55 | 852,056 |
| 2022-05-05 | $36.98 | $37.12 | $35.53 | $35.78 | $35.78 | 391,513 |
| 2022-05-04 | $38.38 | $38.68 | $34.93 | $37.63 | $37.63 | 302,593 |
| 2022-05-03 | $39.81 | $40.94 | $38.91 | $39.09 | $39.09 | 395,050 |
| 2022-05-02 | $40.09 | $42.02 | $38.17 | $39.55 | $39.55 | 318,834 |
| 2022-04-29 | $40.73 | $44.18 | $39.40 | $39.96 | $39.96 | 783,250 |
| 2022-04-28 | $43.00 | $43.57 | $37.92 | $39.93 | $39.93 | 396,996 |
| 2022-04-27 | $41.62 | $44.34 | $40.56 | $42.77 | $42.77 | 522,415 |
| 2022-04-26 | $44.89 | $45.27 | $40.74 | $41.22 | $41.22 | 492,474 |
| 2022-04-25 | $42.18 | $46.05 | $41.70 | $45.89 | $45.89 | 315,975 |
| 2022-04-22 | $41.78 | $45.19 | $41.30 | $43.39 | $43.39 | 385,029 |
| 2022-04-21 | $45.70 | $46.58 | $42.00 | $42.21 | $42.21 | 523,567 |
| 2022-04-20 | $44.57 | $45.76 | $44.26 | $45.00 | $45.00 | 412,436 |
| 2022-04-19 | $43.00 | $45.31 | $42.48 | $45.12 | $45.12 | 282,762 |
| 2022-04-18 | $44.60 | $44.60 | $42.19 | $42.80 | $42.80 | 377,067 |
| 2022-04-14 | $44.49 | $45.12 | $43.50 | $44.41 | $44.41 | 251,298 |
| 2022-04-13 | $42.38 | $45.19 | $40.96 | $44.65 | $44.65 | 322,543 |
| 2022-04-12 | $43.91 | $44.53 | $41.78 | $42.45 | $42.45 | 244,843 |
| 2022-04-11 | $43.10 | $44.72 | $42.03 | $42.89 | $42.89 | 289,797 |
| 2022-04-08 | $46.21 | $46.24 | $43.34 | $43.51 | $43.51 | 212,333 |
| 2022-04-07 | $47.00 | $48.01 | $45.00 | $46.65 | $46.65 | 374,700 |
| 2022-04-06 | $48.03 | $49.04 | $45.76 | $47.00 | $47.00 | 372,047 |
| 2022-04-05 | $49.30 | $50.05 | $47.89 | $48.00 | $48.00 | 604,048 |
| 2022-04-04 | $46.01 | $50.05 | $45.80 | $49.68 | $49.68 | 639,337 |
| 2022-04-01 | $46.60 | $47.34 | $44.08 | $45.47 | $45.47 | 495,894 |
| 2022-03-31 | $45.35 | $45.35 | $42.90 | $43.98 | $43.98 | 463,025 |
| 2022-03-30 | $45.80 | $46.73 | $44.50 | $45.51 | $45.51 | 495,825 |
| 2022-03-29 | $42.53 | $45.43 | $42.53 | $45.19 | $45.19 | 761,275 |
| 2022-03-28 | $43.11 | $43.32 | $38.98 | $41.32 | $41.32 | 500,993 |
| 2022-03-25 | $45.42 | $45.42 | $41.75 | $42.31 | $42.31 | 520,762 |
| 2022-03-24 | $44.64 | $47.30 | $42.43 | $46.91 | $46.91 | 1,667,939 |
| 2022-03-23 | $42.45 | $45.53 | $41.26 | $43.82 | $43.82 | 1,032,144 |
| 2022-03-22 | $39.66 | $43.29 | $39.00 | $42.65 | $42.65 | 895,094 |
| 2022-03-21 | $39.38 | $39.69 | $37.58 | $38.43 | $38.43 | 1,358,837 |
| 2022-03-18 | $35.13 | $40.17 | $34.92 | $38.73 | $38.73 | 2,224,401 |
| 2022-03-17 | $34.56 | $36.45 | $32.98 | $35.35 | $35.35 | 1,260,881 |
| 2022-03-16 | $36.20 | $40.79 | $35.54 | $35.81 | $35.81 | 3,816,553 |
| 2022-03-15 | $27.89 | $30.14 | $27.01 | $29.06 | $29.06 | 2,348,790 |
| 2022-03-14 | $28.10 | $29.59 | $25.74 | $27.77 | $27.77 | 3,693,387 |
| 2022-03-11 | $35.27 | $35.80 | $29.62 | $29.78 | $29.78 | 2,447,731 |
| 2022-03-10 | $36.80 | $36.80 | $30.02 | $35.50 | $35.50 | 2,969,545 |
| 2022-03-09 | $36.76 | $39.80 | $36.76 | $39.02 | $39.02 | 599,604 |
| 2022-03-08 | $37.67 | $38.18 | $35.28 | $36.71 | $36.71 | 1,503,846 |
| 2022-03-07 | $40.45 | $42.35 | $37.00 | $37.23 | $37.23 | 668,571 |
| 2022-03-04 | $41.31 | $42.45 | $39.82 | $40.50 | $40.50 | 676,752 |
| 2022-03-03 | $52.09 | $52.51 | $41.20 | $41.86 | $41.86 | 893,610 |
| 2022-03-02 | $50.93 | $53.56 | $43.41 | $52.53 | $52.53 | 1,712,654 |
| 2022-03-01 | $54.04 | $55.76 | $52.12 | $52.55 | $52.55 | 417,580 |
| 2022-02-28 | $53.55 | $56.06 | $51.87 | $54.70 | $54.70 | 580,923 |
| 2022-02-25 | $55.13 | $55.61 | $52.24 | $54.06 | $54.06 | 271,082 |
| 2022-02-24 | $48.40 | $55.33 | $48.12 | $55.25 | $55.25 | 393,269 |
| 2022-02-23 | $58.65 | $61.29 | $50.74 | $51.22 | $51.22 | 720,768 |
| 2022-02-22 | $58.52 | $59.54 | $56.78 | $57.55 | $57.55 | 1,006,862 |
| 2022-02-18 | $56.60 | $59.42 | $56.01 | $59.33 | $59.33 | 782,686 |
| 2022-02-17 | $59.83 | $59.83 | $55.57 | $56.68 | $56.68 | 542,577 |
| 2022-02-16 | $57.36 | $58.78 | $55.75 | $58.75 | $58.75 | 758,867 |
| 2022-02-15 | $54.01 | $57.35 | $53.60 | $56.96 | $56.96 | 722,159 |
| 2022-02-14 | $53.68 | $54.02 | $51.64 | $52.50 | $52.50 | 671,554 |
| 2022-02-11 | $54.80 | $55.10 | $52.61 | $53.65 | $53.65 | 588,631 |
| 2022-02-10 | $53.61 | $55.90 | $52.21 | $54.06 | $54.06 | 715,532 |
| 2022-02-09 | $49.88 | $54.56 | $49.32 | $54.27 | $54.27 | 346,841 |
| 2022-02-08 | $49.64 | $50.26 | $48.18 | $49.83 | $49.83 | 483,185 |
| 2022-02-07 | $49.11 | $51.90 | $48.82 | $49.45 | $49.45 | 780,835 |
| 2022-02-04 | $51.04 | $51.62 | $49.36 | $49.81 | $49.81 | 562,824 |
| 2022-02-03 | $52.00 | $53.44 | $50.52 | $50.74 | $50.74 | 946,628 |
| 2022-02-02 | $53.64 | $54.35 | $52.70 | $53.32 | $53.32 | 677,612 |
| 2022-02-01 | $49.68 | $53.94 | $49.53 | $53.59 | $53.59 | 416,611 |
| 2022-01-31 | $44.63 | $50.11 | $44.13 | $49.67 | $49.67 | 598,827 |
| 2022-01-28 | $42.48 | $43.50 | $39.75 | $43.42 | $43.42 | 698,471 |
| 2022-01-27 | $47.16 | $47.16 | $41.97 | $42.01 | $42.01 | 668,530 |
| 2022-01-26 | $49.34 | $49.80 | $46.10 | $46.59 | $46.59 | 227,210 |
| 2022-01-25 | $48.31 | $49.94 | $45.81 | $48.14 | $48.14 | 513,761 |
| 2022-01-24 | $48.94 | $50.02 | $44.45 | $49.86 | $49.86 | 377,548 |
| 2022-01-21 | $52.74 | $53.32 | $50.27 | $50.58 | $50.58 | 408,125 |
| 2022-01-20 | $53.40 | $55.29 | $52.01 | $52.20 | $52.20 | 673,105 |
| 2022-01-19 | $51.84 | $52.50 | $50.53 | $51.97 | $51.97 | 1,041,959 |
| 2022-01-18 | $47.55 | $54.40 | $47.55 | $52.54 | $52.54 | 1,354,488 |
| 2022-01-14 | $51.01 | $51.96 | $48.15 | $49.78 | $49.78 | 833,176 |
| 2022-01-13 | $54.79 | $56.17 | $51.37 | $51.64 | $51.64 | 444,829 |
| 2022-01-12 | $59.05 | $60.44 | $55.72 | $56.30 | $56.30 | 655,377 |
| 2022-01-11 | $58.00 | $60.77 | $57.71 | $58.74 | $58.74 | 466,076 |
| 2022-01-10 | $54.60 | $58.98 | $53.43 | $58.56 | $58.56 | 640,006 |
| 2022-01-07 | $54.40 | $58.71 | $53.68 | $55.08 | $55.08 | 438,729 |
| 2022-01-06 | $54.07 | $56.20 | $53.16 | $54.04 | $54.04 | 564,247 |
| 2022-01-05 | $57.70 | $59.33 | $53.86 | $54.15 | $54.15 | 602,958 |
| 2022-01-04 | $63.05 | $63.13 | $57.75 | $59.60 | $59.60 | 564,136 |
| 2022-01-03 | $62.69 | $65.03 | $60.55 | $64.40 | $64.40 | 211,737 |
| 2021-12-31 | $66.83 | $67.99 | $62.45 | $62.85 | $62.85 | 278,822 |
| 2021-12-30 | $62.68 | $68.63 | $62.68 | $66.92 | $66.92 | 381,417 |
| 2021-12-29 | $64.66 | $64.94 | $62.00 | $63.28 | $63.28 | 334,048 |
| 2021-12-28 | $65.90 | $67.23 | $65.01 | $65.44 | $65.44 | 257,366 |
| 2021-12-27 | $65.71 | $66.70 | $62.83 | $65.90 | $65.90 | 309,793 |
| 2021-12-23 | $69.42 | $69.42 | $65.00 | $65.84 | $65.84 | 251,056 |
| 2021-12-22 | $67.20 | $69.20 | $64.80 | $68.49 | $68.49 | 346,245 |
| 2021-12-21 | $68.65 | $70.64 | $67.63 | $69.23 | $69.23 | 284,784 |
| 2021-12-20 | $73.30 | $73.85 | $65.71 | $68.20 | $68.20 | 843,561 |
| 2021-12-17 | $64.02 | $73.67 | $64.00 | $73.31 | $73.31 | 2,329,475 |
| 2021-12-16 | $58.81 | $66.85 | $58.51 | $66.26 | $66.26 | 1,735,064 |
| 2021-12-15 | $59.34 | $59.47 | $49.41 | $54.90 | $54.90 | 2,883,180 |
| 2021-12-14 | $64.40 | $64.43 | $61.78 | $62.69 | $62.69 | 540,780 |
| 2021-12-13 | $64.36 | $66.65 | $63.90 | $64.50 | $64.50 | 584,713 |
| 2021-12-10 | $67.70 | $69.13 | $64.85 | $65.51 | $65.51 | 225,512 |
| 2021-12-09 | $72.57 | $73.75 | $67.13 | $67.78 | $67.78 | 257,698 |
| 2021-12-08 | $70.92 | $71.98 | $69.11 | $71.02 | $71.02 | 400,445 |
| 2021-12-07 | $65.98 | $71.71 | $65.98 | $70.48 | $70.48 | 445,472 |
| 2021-12-06 | $65.65 | $65.65 | $60.57 | $64.04 | $64.04 | 1,615,182 |
| 2021-12-03 | $70.06 | $71.24 | $64.01 | $65.37 | $65.37 | 565,521 |
| 2021-12-02 | $71.33 | $74.22 | $69.36 | $71.44 | $71.44 | 515,786 |
| 2021-12-01 | $70.46 | $74.04 | $68.22 | $71.23 | $71.23 | 604,851 |
| 2021-11-30 | $72.17 | $74.08 | $67.77 | $69.25 | $69.25 | 1,586,533 |
| 2021-11-29 | $76.50 | $77.42 | $71.93 | $72.41 | $72.41 | 315,528 |
| 2021-11-26 | $75.18 | $77.67 | $74.15 | $76.94 | $76.94 | 317,140 |
| 2021-11-24 | $71.87 | $75.97 | $70.85 | $75.83 | $75.83 | 548,250 |
| 2021-11-23 | $73.65 | $74.92 | $70.14 | $71.90 | $71.90 | 764,789 |
| 2021-11-22 | $84.16 | $84.39 | $73.30 | $73.65 | $73.65 | 573,445 |
| 2021-11-19 | $85.03 | $85.82 | $82.64 | $84.15 | $84.15 | 448,254 |
| 2021-11-18 | $90.02 | $90.20 | $85.82 | $86.01 | $86.01 | 372,570 |
| 2021-11-17 | $91.50 | $91.84 | $88.70 | $90.68 | $90.68 | 702,685 |
| 2021-11-16 | $86.30 | $91.66 | $86.00 | $91.01 | $91.01 | 629,513 |
| 2021-11-15 | $85.63 | $86.34 | $84.16 | $85.96 | $85.96 | 319,269 |
| 2021-11-12 | $85.50 | $86.49 | $84.32 | $85.17 | $85.17 | 212,151 |
| 2021-11-11 | $87.51 | $89.63 | $85.02 | $85.20 | $85.20 | 321,984 |
| 2021-11-10 | $87.62 | $89.63 | $86.30 | $87.82 | $87.82 | 555,451 |
| 2021-11-09 | $87.85 | $89.08 | $85.59 | $86.69 | $86.69 | 634,650 |
| 2021-11-08 | $88.00 | $89.10 | $84.54 | $87.18 | $87.18 | 995,787 |
| 2021-11-05 | $102.43 | $102.43 | $85.64 | $88.49 | $88.49 | 1,219,968 |
| 2021-11-04 | $103.28 | $103.28 | $100.29 | $102.73 | $102.73 | 615,088 |
| 2021-11-03 | $104.18 | $104.18 | $101.67 | $103.87 | $103.87 | 769,354 |
| 2021-11-02 | $104.07 | $104.72 | $102.94 | $104.33 | $104.33 | 517,189 |
| 2021-11-01 | $103.50 | $104.94 | $103.07 | $104.42 | $104.42 | 446,743 |
| 2021-10-29 | $105.17 | $105.18 | $102.70 | $104.40 | $104.40 | 506,875 |
| 2021-10-28 | $104.40 | $105.41 | $103.38 | $105.19 | $105.19 | 372,784 |
| 2021-10-27 | $104.06 | $105.85 | $104.06 | $104.95 | $104.95 | 467,152 |
| 2021-10-26 | $104.99 | $105.76 | $104.05 | $105.21 | $105.21 | 491,783 |
| 2021-10-25 | $100.88 | $104.71 | $100.88 | $104.00 | $104.00 | 385,374 |
| 2021-10-22 | $100.29 | $101.50 | $98.77 | $100.75 | $100.75 | 398,941 |
| 2021-10-21 | $98.79 | $101.26 | $98.50 | $99.72 | $99.72 | 184,553 |
| 2021-10-20 | $101.91 | $102.88 | $98.55 | $99.73 | $99.73 | 230,540 |
| 2021-10-19 | $100.10 | $102.20 | $99.92 | $101.22 | $101.22 | 261,628 |
| 2021-10-18 | $101.99 | $102.50 | $97.76 | $99.18 | $99.18 | 309,152 |
| 2021-10-15 | $104.28 | $104.28 | $101.21 | $102.00 | $102.00 | 1,292,366 |
| 2021-10-14 | $103.06 | $104.77 | $101.23 | $102.19 | $102.19 | 443,338 |
| 2021-10-13 | $100.61 | $102.83 | $99.53 | $102.11 | $102.11 | 591,721 |
| 2021-10-12 | $100.80 | $102.45 | $98.80 | $99.53 | $99.53 | 717,652 |
| 2021-10-11 | $103.69 | $104.98 | $101.42 | $101.70 | $101.70 | 309,051 |
| 2021-10-08 | $104.19 | $105.45 | $101.50 | $102.35 | $102.35 | 340,380 |
| 2021-10-07 | $102.25 | $107.98 | $102.25 | $104.19 | $104.19 | 724,919 |
| 2021-10-06 | $101.60 | $103.66 | $100.48 | $101.74 | $101.74 | 320,690 |
| 2021-10-05 | $104.09 | $107.48 | $102.95 | $102.99 | $102.99 | 363,642 |
| 2021-10-04 | $102.00 | $104.70 | $101.44 | $102.50 | $102.50 | 389,902 |
| 2021-10-01 | $106.60 | $106.80 | $101.87 | $102.75 | $102.75 | 419,144 |
| 2021-09-30 | $110.61 | $110.61 | $105.05 | $105.39 | $105.39 | 768,091 |
| 2021-09-29 | $105.90 | $112.16 | $104.00 | $106.97 | $106.97 | 1,168,504 |
| 2021-09-28 | $111.87 | $111.87 | $104.88 | $105.00 | $105.00 | 929,345 |
| 2021-09-27 | $119.16 | $119.16 | $111.98 | $112.74 | $112.74 | 805,743 |
| 2021-09-24 | $120.80 | $122.10 | $119.14 | $119.86 | $119.86 | 518,139 |
| 2021-09-23 | $119.00 | $123.34 | $116.32 | $120.87 | $120.87 | 1,855,203 |
| 2021-09-22 | $119.76 | $119.87 | $116.22 | $118.33 | $118.33 | 431,888 |
| 2021-09-21 | $122.80 | $124.04 | $119.00 | $119.25 | $119.25 | 813,180 |
| 2021-09-20 | $124.72 | $125.97 | $122.35 | $124.05 | $124.05 | 407,814 |
| 2021-09-17 | $128.22 | $130.09 | $122.18 | $128.64 | $128.64 | 1,017,290 |
| 2021-09-16 | $124.00 | $128.10 | $122.97 | $126.39 | $126.39 | 316,384 |
| 2021-09-15 | $136.01 | $136.19 | $124.53 | $124.74 | $124.74 | 672,979 |
| 2021-09-14 | $137.53 | $138.26 | $133.76 | $134.59 | $134.59 | 445,339 |
| 2021-09-13 | $137.92 | $139.59 | $133.60 | $137.07 | $137.07 | 243,702 |
| 2021-09-10 | $137.09 | $139.21 | $134.70 | $137.34 | $137.34 | 335,137 |
| 2021-09-09 | $145.60 | $148.14 | $136.77 | $136.99 | $136.99 | 338,309 |
| 2021-09-08 | $149.34 | $150.89 | $144.58 | $149.58 | $149.58 | 387,223 |
| 2021-09-07 | $146.52 | $152.82 | $143.00 | $150.75 | $150.75 | 548,091 |
| 2021-09-03 | $145.98 | $147.09 | $143.21 | $145.57 | $145.57 | 194,606 |
| 2021-09-02 | $147.71 | $148.94 | $143.92 | $146.15 | $146.15 | 199,615 |
| 2021-09-01 | $144.68 | $149.52 | $142.46 | $147.18 | $147.18 | 204,105 |
| 2021-08-31 | $141.00 | $145.67 | $140.53 | $144.50 | $144.50 | 387,793 |
| 2021-08-30 | $137.53 | $141.83 | $137.50 | $139.26 | $139.26 | 486,700 |
| 2021-08-27 | $139.66 | $142.96 | $134.43 | $137.26 | $137.26 | 164,555 |
| 2021-08-26 | $143.06 | $144.75 | $136.13 | $136.87 | $136.87 | 204,466 |
| 2021-08-25 | $142.03 | $144.97 | $140.89 | $143.50 | $143.50 | 275,813 |
| 2021-08-24 | $143.36 | $147.93 | $143.36 | $144.80 | $144.80 | 486,915 |
| 2021-08-23 | $135.00 | $145.25 | $135.00 | $144.47 | $144.47 | 525,786 |
| 2021-08-20 | $127.00 | $135.68 | $125.79 | $134.17 | $134.17 | 968,569 |
| 2021-08-19 | $140.97 | $142.92 | $125.71 | $130.00 | $130.00 | 863,879 |
| 2021-08-18 | $140.00 | $143.45 | $139.27 | $141.62 | $141.62 | 868,987 |
| 2021-08-17 | $140.62 | $143.15 | $137.54 | $140.29 | $140.29 | 403,520 |
| 2021-08-16 | $149.00 | $150.73 | $144.94 | $145.54 | $145.54 | 205,503 |
| 2021-08-13 | $147.88 | $151.15 | $147.50 | $150.24 | $150.24 | 210,227 |
| 2021-08-12 | $148.36 | $150.58 | $144.33 | $149.66 | $149.66 | 200,590 |
| 2021-08-11 | $151.01 | $153.30 | $145.77 | $147.53 | $147.53 | 454,307 |
| 2021-08-10 | $154.58 | $155.70 | $145.16 | $149.76 | $149.76 | 286,358 |
| 2021-08-09 | $150.00 | $155.77 | $146.02 | $154.02 | $154.02 | 290,915 |
| 2021-08-06 | $150.00 | $152.69 | $145.32 | $148.94 | $148.94 | 475,683 |
| 2021-08-05 | $147.26 | $151.60 | $145.90 | $149.86 | $149.86 | 265,238 |
| 2021-08-04 | $146.81 | $149.43 | $143.81 | $146.91 | $146.91 | 713,712 |
| 2021-08-03 | $144.87 | $148.78 | $140.77 | $147.52 | $147.52 | 476,654 |
| 2021-08-02 | $143.46 | $146.36 | $138.59 | $144.93 | $144.93 | 587,267 |
| 2021-07-30 | $134.51 | $146.40 | $134.45 | $144.61 | $144.61 | 736,496 |
| 2021-07-29 | $149.00 | $150.44 | $134.36 | $135.84 | $135.84 | 1,433,896 |
| 2021-07-28 | $125.00 | $144.94 | $125.00 | $142.63 | $142.63 | 2,364,433 |
| 2021-07-27 | $124.50 | $124.94 | $110.29 | $116.00 | $116.00 | 3,114,984 |
| 2021-07-26 | $144.00 | $144.23 | $128.49 | $131.48 | $131.48 | 1,197,042 |
| 2021-07-23 | $159.49 | $160.22 | $149.00 | $150.00 | $150.00 | 498,923 |
| 2021-07-22 | $155.12 | $163.94 | $155.12 | $161.00 | $161.00 | 221,560 |
| 2021-07-21 | $160.00 | $160.00 | $152.84 | $156.12 | $156.12 | 278,967 |
| 2021-07-20 | $154.99 | $162.20 | $152.61 | $161.62 | $161.62 | 229,631 |
| 2021-07-19 | $153.59 | $154.18 | $150.83 | $153.95 | $153.95 | 364,624 |
| 2021-07-16 | $171.50 | $171.50 | $155.98 | $156.72 | $156.72 | 356,719 |
| 2021-07-15 | $174.95 | $175.29 | $169.51 | $170.19 | $170.19 | 338,223 |
| 2021-07-14 | $169.11 | $176.17 | $168.69 | $174.02 | $174.02 | 343,448 |
| 2021-07-13 | $169.92 | $172.20 | $167.37 | $170.99 | $170.99 | 290,296 |
| 2021-07-12 | $169.76 | $173.28 | $167.99 | $172.42 | $172.42 | 273,892 |
| 2021-07-09 | $167.36 | $169.80 | $165.75 | $169.00 | $169.00 | 206,828 |
| 2021-07-08 | $162.41 | $166.92 | $160.19 | $165.75 | $165.75 | 421,409 |
| 2021-07-07 | $167.91 | $168.23 | $164.96 | $167.24 | $167.24 | 570,693 |
| 2021-07-06 | $169.87 | $172.14 | $162.00 | $165.12 | $165.12 | 545,682 |
| 2021-07-02 | $177.74 | $178.33 | $174.01 | $175.90 | $175.90 | 302,307 |
| 2021-07-01 | $173.89 | $178.91 | $173.46 | $178.37 | $178.37 | 584,078 |
| 2021-06-30 | $176.46 | $177.77 | $173.82 | $176.99 | $176.99 | 403,050 |
| 2021-06-29 | $170.67 | $177.98 | $170.00 | $177.87 | $177.87 | 331,021 |
| 2021-06-28 | $174.03 | $176.83 | $172.21 | $172.36 | $172.36 | 322,653 |
| 2021-06-25 | $174.72 | $177.21 | $172.47 | $173.71 | $173.71 | 684,654 |
| 2021-06-24 | $163.89 | $174.21 | $162.53 | $174.07 | $174.07 | 776,339 |
| 2021-06-23 | $161.00 | $163.14 | $158.88 | $161.33 | $161.33 | 187,502 |
| 2021-06-22 | $157.74 | $160.96 | $157.30 | $160.46 | $160.46 | 281,948 |
| 2021-06-21 | $155.69 | $159.58 | $154.57 | $158.88 | $158.88 | 272,107 |
| 2021-06-18 | $159.37 | $160.66 | $154.95 | $157.30 | $157.30 | 1,299,697 |
| 2021-06-17 | $160.64 | $161.85 | $158.11 | $161.09 | $161.09 | 527,180 |
| 2021-06-16 | $162.71 | $166.20 | $160.60 | $162.96 | $162.96 | 323,376 |
| 2021-06-15 | $170.06 | $171.24 | $163.38 | $166.10 | $166.10 | 253,505 |
| 2021-06-14 | $171.56 | $172.46 | $167.28 | $170.00 | $170.00 | 248,345 |
| 2021-06-11 | $171.97 | $171.97 | $168.13 | $169.63 | $169.63 | 202,209 |
| 2021-06-10 | $171.25 | $174.37 | $168.34 | $172.84 | $172.84 | 274,943 |
| 2021-06-09 | $172.19 | $179.28 | $170.17 | $171.34 | $171.34 | 545,685 |
| 2021-06-08 | $172.90 | $172.90 | $166.60 | $169.07 | $169.07 | 304,387 |
| 2021-06-07 | $169.82 | $174.49 | $165.69 | $171.28 | $171.28 | 684,848 |
| 2021-06-04 | $177.84 | $177.84 | $171.34 | $171.47 | $171.47 | 367,489 |
| 2021-06-03 | $173.09 | $178.41 | $171.59 | $176.24 | $176.24 | 270,843 |
| 2021-06-02 | $180.88 | $181.92 | $174.03 | $176.79 | $176.79 | 574,538 |
| 2021-06-01 | $177.91 | $181.10 | $171.75 | $180.00 | $180.00 | 725,361 |
| 2021-05-28 | $170.06 | $178.31 | $168.85 | $177.66 | $177.66 | 475,262 |
| 2021-05-27 | $164.00 | $169.57 | $161.89 | $169.18 | $169.18 | 556,348 |
| 2021-05-26 | $161.37 | $165.24 | $157.95 | $164.59 | $164.59 | 299,995 |
| 2021-05-25 | $161.66 | $164.81 | $156.04 | $157.24 | $157.24 | 300,878 |
| 2021-05-24 | $162.37 | $172.91 | $162.31 | $162.64 | $162.64 | 913,733 |
| 2021-05-21 | $162.19 | $164.99 | $160.30 | $164.75 | $164.75 | 387,378 |
| 2021-05-20 | $159.44 | $165.43 | $157.32 | $162.19 | $162.19 | 335,181 |
| 2021-05-19 | $154.01 | $159.41 | $153.80 | $158.26 | $158.26 | 199,114 |
| 2021-05-18 | $153.53 | $160.00 | $152.41 | $157.58 | $157.58 | 280,083 |
| 2021-05-17 | $150.69 | $155.55 | $147.83 | $153.99 | $153.99 | 258,293 |
| 2021-05-14 | $152.51 | $154.38 | $149.67 | $152.93 | $152.93 | 225,361 |
| 2021-05-13 | $148.55 | $153.12 | $145.30 | $151.68 | $151.68 | 485,643 |
| 2021-05-12 | $147.94 | $153.10 | $144.15 | $145.56 | $145.56 | 804,204 |
| 2021-05-11 | $143.39 | $152.06 | $142.50 | $150.06 | $150.06 | 459,754 |
| 2021-05-10 | $157.20 | $158.15 | $147.40 | $149.45 | $149.45 | 709,872 |
| 2021-05-07 | $155.72 | $159.74 | $154.19 | $158.14 | $158.14 | 586,076 |
| 2021-05-06 | $152.74 | $155.98 | $151.31 | $155.58 | $155.58 | 540,744 |
| 2021-05-05 | $157.16 | $159.83 | $150.28 | $151.46 | $151.46 | 676,834 |
| 2021-05-04 | $162.93 | $170.02 | $154.83 | $156.01 | $156.01 | 657,963 |
| 2021-05-03 | $168.16 | $172.15 | $158.04 | $161.07 | $161.07 | 417,328 |
| 2021-04-30 | $166.05 | $170.50 | $164.05 | $166.21 | $166.21 | 421,534 |
| 2021-04-29 | $175.00 | $176.67 | $166.35 | $168.26 | $168.26 | 420,728 |
| 2021-04-28 | $176.70 | $177.89 | $175.01 | $176.67 | $176.67 | 353,055 |
| 2021-04-27 | $175.43 | $177.84 | $173.52 | $177.19 | $177.19 | 394,206 |
| 2021-04-26 | $168.40 | $176.17 | $168.40 | $173.91 | $173.91 | 1,256,193 |
| 2021-04-23 | $166.47 | $174.17 | $165.91 | $173.07 | $173.07 | 926,996 |
| 2021-04-22 | $159.13 | $165.75 | $156.48 | $164.48 | $164.48 | 968,261 |
| 2021-04-21 | $161.99 | $162.27 | $155.42 | $157.47 | $157.47 | 1,158,313 |
| 2021-04-20 | $150.20 | $153.50 | $137.38 | $150.77 | $150.77 | 1,257,279 |
| 2021-04-19 | $163.00 | $165.13 | $162.02 | $164.33 | $164.33 | 504,767 |
| 2021-04-16 | $163.50 | $164.79 | $161.35 | $164.29 | $164.29 | 355,433 |
| 2021-04-15 | $165.70 | $167.11 | $161.35 | $163.60 | $163.60 | 261,826 |
| 2021-04-14 | $159.01 | $168.95 | $158.92 | $164.83 | $164.83 | 731,769 |
| 2021-04-13 | $150.00 | $161.64 | $145.92 | $161.29 | $161.29 | 1,578,210 |
| 2021-04-12 | $132.30 | $132.30 | $124.86 | $132.05 | $132.05 | 778,205 |
| 2021-04-09 | $132.11 | $134.31 | $130.14 | $132.63 | $132.63 | 353,629 |
| 2021-04-08 | $137.25 | $138.48 | $131.09 | $132.88 | $132.88 | 477,013 |
| 2021-04-07 | $130.15 | $136.22 | $130.04 | $135.28 | $135.28 | 923,161 |
| 2021-04-06 | $123.37 | $129.66 | $122.65 | $127.69 | $127.69 | 288,856 |
| 2021-04-05 | $132.41 | $132.92 | $124.10 | $125.11 | $125.11 | 382,147 |
| 2021-04-01 | $136.47 | $136.48 | $129.76 | $130.96 | $130.96 | 413,640 |
| 2021-03-31 | $132.67 | $137.25 | $131.50 | $133.43 | $133.43 | 627,284 |
| 2021-03-30 | $126.46 | $132.12 | $125.25 | $129.40 | $129.40 | 268,790 |
| 2021-03-29 | $128.84 | $130.14 | $124.63 | $127.59 | $127.59 | 786,107 |
| 2021-03-26 | $128.45 | $131.87 | $123.96 | $128.42 | $128.42 | 350,013 |
| 2021-03-25 | $125.14 | $131.21 | $124.58 | $130.08 | $130.08 | 311,689 |
| 2021-03-24 | $133.40 | $133.77 | $125.97 | $126.27 | $126.27 | 246,934 |
| 2021-03-23 | $137.90 | $137.90 | $130.76 | $132.12 | $132.12 | 250,042 |
| 2021-03-22 | $131.47 | $140.84 | $131.47 | $138.50 | $138.50 | 261,225 |
| 2021-03-19 | $133.11 | $135.43 | $130.48 | $132.47 | $132.47 | 775,270 |
| 2021-03-18 | $137.80 | $139.67 | $131.44 | $132.50 | $132.50 | 274,540 |
| 2021-03-17 | $140.00 | $143.24 | $138.94 | $140.30 | $140.30 | 776,474 |
| 2021-03-16 | $143.62 | $146.48 | $140.02 | $142.25 | $142.25 | 521,904 |
| 2021-03-15 | $143.00 | $144.90 | $141.06 | $142.28 | $142.28 | 297,270 |
| 2021-03-12 | $142.53 | $147.11 | $140.86 | $143.69 | $143.69 | 333,160 |
| 2021-03-11 | $140.31 | $150.29 | $138.94 | $148.66 | $148.66 | 504,102 |
| 2021-03-10 | $137.10 | $137.55 | $133.40 | $135.65 | $135.65 | 582,356 |
| 2021-03-09 | $129.41 | $137.91 | $129.01 | $135.14 | $135.14 | 506,292 |
| 2021-03-08 | $132.49 | $135.48 | $127.39 | $127.56 | $127.56 | 314,991 |
| 2021-03-05 | $134.68 | $139.97 | $128.62 | $137.25 | $137.25 | 345,571 |
| 2021-03-04 | $138.41 | $142.31 | $131.63 | $133.07 | $133.07 | 665,430 |
| 2021-03-03 | $147.97 | $147.97 | $138.92 | $140.67 | $140.67 | 472,672 |
| 2021-03-02 | $157.00 | $161.35 | $145.09 | $148.01 | $148.01 | 433,256 |
| 2021-03-01 | $148.97 | $163.72 | $145.00 | $162.02 | $162.02 | 370,163 |
| 2021-02-26 | $146.69 | $150.88 | $144.10 | $147.52 | $147.52 | 536,323 |
| 2021-02-25 | $158.09 | $158.49 | $146.12 | $147.39 | $147.39 | 871,327 |
| 2021-02-24 | $160.61 | $161.20 | $155.00 | $156.90 | $156.90 | 369,074 |
| 2021-02-23 | $161.07 | $163.71 | $152.33 | $161.68 | $161.68 | 417,914 |
| 2021-02-22 | $172.65 | $174.10 | $166.38 | $166.79 | $166.79 | 416,625 |
| 2021-02-19 | $173.32 | $176.41 | $168.01 | $175.36 | $175.36 | 269,570 |
| 2021-02-18 | $172.86 | $174.68 | $168.50 | $171.47 | $171.47 | 275,451 |
| 2021-02-17 | $176.00 | $178.24 | $173.03 | $176.80 | $176.80 | 451,535 |
| 2021-02-16 | $184.42 | $184.50 | $176.16 | $177.70 | $177.70 | 296,097 |
| 2021-02-12 | $182.79 | $185.28 | $179.53 | $182.57 | $182.57 | 98,468 |
| 2021-02-11 | $180.00 | $183.43 | $178.76 | $182.33 | $182.33 | 241,770 |
| 2021-02-10 | $184.80 | $187.46 | $179.01 | $179.82 | $179.82 | 292,526 |
| 2021-02-09 | $185.00 | $186.68 | $182.01 | $183.83 | $183.83 | 336,831 |
| 2021-02-08 | $178.55 | $186.09 | $178.55 | $183.60 | $183.60 | 233,595 |
| 2021-02-05 | $178.25 | $180.67 | $176.43 | $177.52 | $177.52 | 193,742 |
| 2021-02-04 | $173.97 | $179.06 | $172.17 | $178.25 | $178.25 | 225,757 |
| 2021-02-03 | $174.91 | $175.24 | $168.00 | $173.35 | $173.35 | 422,771 |
| 2021-02-02 | $167.19 | $177.64 | $163.00 | $176.78 | $176.78 | 560,812 |
| 2021-02-01 | $165.55 | $174.62 | $165.10 | $165.36 | $165.36 | 364,523 |
| 2021-01-29 | $155.00 | $163.05 | $154.17 | $160.07 | $160.07 | 436,507 |
| 2021-01-28 | $157.00 | $159.77 | $155.00 | $156.84 | $156.84 | 503,154 |
| 2021-01-27 | $164.99 | $164.99 | $156.79 | $156.96 | $156.96 | 689,895 |
| 2021-01-26 | $178.97 | $180.65 | $170.20 | $170.69 | $170.69 | 342,471 |
| 2021-01-25 | $180.71 | $182.28 | $177.65 | $179.33 | $179.33 | 410,264 |
| 2021-01-22 | $182.23 | $187.40 | $180.00 | $181.76 | $181.76 | 266,657 |
| 2021-01-21 | $191.77 | $192.00 | $174.45 | $182.23 | $182.23 | 790,239 |
| 2021-01-20 | $189.30 | $193.54 | $187.85 | $191.71 | $191.71 | 626,884 |
| 2021-01-19 | $179.49 | $185.03 | $173.85 | $184.69 | $184.69 | 515,319 |
| 2021-01-15 | $166.74 | $171.79 | $164.77 | $170.90 | $170.90 | 667,932 |
| 2021-01-14 | $156.80 | $164.45 | $156.80 | $163.93 | $163.93 | 292,511 |
| 2021-01-13 | $155.77 | $156.60 | $151.52 | $153.65 | $153.65 | 162,666 |
| 2021-01-12 | $146.17 | $152.93 | $144.40 | $151.32 | $151.32 | 338,920 |
| 2021-01-11 | $147.59 | $148.50 | $145.10 | $148.23 | $148.23 | 428,990 |
| 2021-01-08 | $142.88 | $149.64 | $141.05 | $145.84 | $145.84 | 615,670 |
| 2021-01-07 | $130.87 | $140.23 | $130.87 | $139.82 | $139.82 | 378,404 |
| 2021-01-06 | $135.93 | $139.98 | $127.09 | $129.52 | $129.52 | 221,821 |
| 2021-01-05 | $129.14 | $134.91 | $129.14 | $134.63 | $134.63 | 205,454 |
| 2021-01-04 | $133.58 | $134.33 | $124.42 | $129.78 | $129.78 | 359,861 |
| 2020-12-31 | $134.99 | $135.66 | $132.70 | $135.34 | $135.34 | 364,041 |
| 2020-12-30 | $130.74 | $134.23 | $130.24 | $134.11 | $134.11 | 210,264 |
| 2020-12-29 | $129.78 | $130.78 | $127.20 | $129.77 | $129.77 | 231,704 |
| 2020-12-28 | $134.09 | $134.34 | $128.73 | $130.35 | $130.35 | 281,525 |
| 2020-12-24 | $134.55 | $135.60 | $132.18 | $133.78 | $133.78 | 82,662 |
| 2020-12-23 | $131.04 | $134.74 | $131.04 | $134.57 | $134.57 | 202,248 |
| 2020-12-22 | $128.40 | $130.93 | $127.13 | $130.50 | $130.50 | 165,867 |
| 2020-12-21 | $123.35 | $128.99 | $123.30 | $128.72 | $128.72 | 275,118 |
| 2020-12-18 | $124.08 | $126.61 | $123.18 | $125.25 | $125.25 | 425,994 |
| 2020-12-17 | $123.29 | $123.99 | $119.27 | $123.56 | $123.56 | 343,778 |
| 2020-12-16 | $114.98 | $119.13 | $112.60 | $117.58 | $117.58 | 424,399 |
| 2020-12-15 | $109.43 | $114.38 | $109.43 | $112.92 | $112.92 | 355,955 |
| 2020-12-14 | $108.78 | $112.14 | $108.74 | $108.78 | $108.78 | 319,678 |
| 2020-12-11 | $111.54 | $111.54 | $108.52 | $108.87 | $108.87 | 272,386 |
| 2020-12-10 | $105.95 | $112.04 | $105.69 | $111.72 | $111.72 | 170,803 |
| 2020-12-09 | $107.78 | $108.64 | $105.67 | $106.15 | $106.15 | 321,198 |
| 2020-12-08 | $105.51 | $108.91 | $105.37 | $108.70 | $108.70 | 226,702 |
| 2020-12-07 | $108.10 | $108.45 | $106.86 | $107.28 | $107.28 | 295,989 |
| 2020-12-04 | $107.41 | $108.99 | $106.73 | $108.00 | $108.00 | 474,273 |
| 2020-12-03 | $106.81 | $108.76 | $106.09 | $108.23 | $108.23 | 378,242 |
| 2020-12-02 | $108.93 | $109.37 | $106.68 | $107.69 | $107.69 | 331,033 |
| 2020-12-01 | $111.12 | $112.67 | $108.77 | $108.93 | $108.93 | 325,601 |
| 2020-11-30 | $108.80 | $110.99 | $106.64 | $110.78 | $110.78 | 811,454 |
| 2020-11-27 | $106.09 | $108.40 | $104.26 | $108.14 | $108.14 | 265,041 |
| 2020-11-25 | $106.26 | $107.11 | $104.69 | $106.69 | $106.69 | 435,077 |
| 2020-11-24 | $105.41 | $107.97 | $105.41 | $106.41 | $106.41 | 426,444 |
| 2020-11-23 | $104.99 | $105.24 | $103.87 | $104.96 | $104.96 | 241,024 |
| 2020-11-20 | $102.78 | $105.00 | $102.78 | $104.31 | $104.31 | 184,074 |
| 2020-11-19 | $102.60 | $104.98 | $102.41 | $103.63 | $103.63 | 543,347 |
| 2020-11-18 | $104.03 | $105.00 | $103.08 | $103.92 | $103.92 | 415,563 |
| 2020-11-17 | $102.96 | $104.19 | $102.09 | $104.02 | $104.02 | 551,334 |
| 2020-11-16 | $104.66 | $105.38 | $103.35 | $105.14 | $105.14 | 381,281 |
| 2020-11-13 | $99.48 | $104.45 | $99.48 | $103.50 | $103.50 | 509,580 |
| 2020-11-12 | $98.00 | $100.76 | $96.33 | $99.00 | $99.00 | 412,578 |
| 2020-11-11 | $96.73 | $101.00 | $93.00 | $98.40 | $98.40 | 1,158,794 |
| 2020-11-10 | $85.73 | $87.08 | $83.52 | $86.08 | $86.08 | 398,362 |
| 2020-11-09 | $88.00 | $89.75 | $82.55 | $88.12 | $88.12 | 652,837 |
| 2020-11-06 | $88.64 | $88.99 | $87.03 | $88.05 | $88.05 | 220,332 |
| 2020-11-05 | $87.81 | $90.17 | $87.81 | $88.70 | $88.70 | 287,969 |
| 2020-11-04 | $85.00 | $88.71 | $84.72 | $88.35 | $88.35 | 354,552 |
| 2020-11-03 | $83.23 | $84.74 | $81.42 | $84.60 | $84.60 | 230,508 |
| 2020-11-02 | $82.55 | $83.73 | $80.87 | $81.94 | $81.94 | 271,698 |
| 2020-10-30 | $83.69 | $84.14 | $80.46 | $82.05 | $82.05 | 225,081 |
| 2020-10-29 | $85.46 | $85.59 | $82.54 | $84.21 | $84.21 | 203,003 |
| 2020-10-28 | $87.42 | $87.73 | $83.29 | $84.50 | $84.50 | 361,684 |
| 2020-10-27 | $85.69 | $88.90 | $85.69 | $88.49 | $88.49 | 889,897 |
| 2020-10-26 | $86.51 | $89.01 | $83.82 | $85.23 | $85.23 | 194,348 |
| 2020-10-23 | $86.79 | $87.40 | $84.45 | $87.20 | $87.20 | 159,782 |
| 2020-10-22 | $85.00 | $86.99 | $83.39 | $86.69 | $86.69 | 236,128 |
| 2020-10-21 | $87.00 | $89.29 | $84.74 | $85.09 | $85.09 | 363,979 |
| 2020-10-20 | $88.05 | $89.90 | $86.70 | $87.54 | $87.54 | 171,062 |
| 2020-10-19 | $90.50 | $90.88 | $86.95 | $87.47 | $87.47 | 217,109 |
| 2020-10-16 | $88.94 | $91.38 | $88.38 | $90.44 | $90.44 | 281,248 |
| 2020-10-15 | $89.67 | $90.74 | $86.64 | $88.33 | $88.33 | 180,082 |
| 2020-10-14 | $92.62 | $94.15 | $90.59 | $91.00 | $91.00 | 311,256 |
| 2020-10-13 | $92.16 | $95.52 | $91.40 | $91.94 | $91.94 | 286,877 |
| 2020-10-12 | $94.11 | $94.60 | $91.53 | $91.97 | $91.97 | 166,394 |
| 2020-10-09 | $92.00 | $94.00 | $91.03 | $93.00 | $93.00 | 258,771 |
| 2020-10-08 | $91.34 | $93.32 | $90.09 | $91.80 | $91.80 | 270,578 |
| 2020-10-07 | $86.24 | $90.70 | $85.99 | $90.53 | $90.53 | 315,084 |
| 2020-10-06 | $84.90 | $88.68 | $84.61 | $85.08 | $85.08 | 209,454 |
| 2020-10-05 | $84.55 | $86.27 | $83.07 | $84.61 | $84.61 | 421,477 |
| 2020-10-02 | $86.29 | $88.00 | $83.81 | $84.54 | $84.54 | 193,691 |
| 2020-10-01 | $84.26 | $87.38 | $83.47 | $87.38 | $87.38 | 387,455 |
| 2020-09-30 | $82.35 | $83.29 | $81.70 | $83.17 | $83.17 | 272,422 |
| 2020-09-29 | $83.31 | $83.63 | $81.20 | $82.59 | $82.59 | 494,056 |
| 2020-09-28 | $81.58 | $83.93 | $79.65 | $82.72 | $82.72 | 2,570,487 |
| 2020-09-25 | $76.60 | $81.33 | $75.41 | $79.33 | $79.33 | 750,797 |
| 2020-09-24 | $76.30 | $77.98 | $74.25 | $77.12 | $77.12 | 310,778 |
| 2020-09-23 | $75.89 | $76.81 | $74.94 | $76.62 | $76.62 | 339,416 |
| 2020-09-22 | $73.40 | $76.15 | $73.40 | $76.03 | $76.03 | 637,556 |
| 2020-09-21 | $77.51 | $77.56 | $72.76 | $73.30 | $73.30 | 390,790 |
| 2020-09-18 | $80.89 | $81.82 | $77.82 | $79.27 | $79.27 | 658,247 |
| 2020-09-17 | $82.27 | $82.61 | $80.02 | $80.83 | $80.83 | 350,074 |
| 2020-09-16 | $79.45 | $83.85 | $79.45 | $82.61 | $82.61 | 301,264 |
| 2020-09-15 | $78.51 | $79.09 | $77.37 | $78.80 | $78.80 | 179,295 |
| 2020-09-14 | $76.15 | $78.61 | $76.15 | $77.42 | $77.42 | 199,415 |
| 2020-09-11 | $74.58 | $76.04 | $74.54 | $75.17 | $75.17 | 331,524 |
| 2020-09-10 | $79.01 | $80.45 | $72.42 | $74.00 | $74.00 | 610,048 |
| 2020-09-09 | $77.44 | $79.14 | $76.85 | $78.50 | $78.50 | 212,306 |
| 2020-09-08 | $76.06 | $77.93 | $74.81 | $76.27 | $76.27 | 366,561 |
| 2020-09-04 | $78.30 | $79.13 | $76.20 | $77.91 | $77.91 | 311,696 |
| 2020-09-03 | $82.05 | $82.05 | $77.88 | $78.30 | $78.30 | 280,137 |
| 2020-09-02 | $80.29 | $82.06 | $80.29 | $81.89 | $81.89 | 272,839 |
| 2020-09-01 | $80.98 | $81.37 | $79.69 | $81.06 | $81.06 | 274,270 |
| 2020-08-31 | $79.65 | $81.37 | $78.51 | $79.37 | $79.37 | 493,528 |
| 2020-08-28 | $81.24 | $81.89 | $80.00 | $81.43 | $81.43 | 214,767 |
| 2020-08-27 | $83.70 | $84.41 | $80.01 | $80.45 | $80.45 | 299,593 |
| 2020-08-26 | $82.28 | $86.00 | $82.28 | $83.37 | $83.37 | 387,498 |
| 2020-08-25 | $80.07 | $82.01 | $79.94 | $81.94 | $81.94 | 320,694 |
| 2020-08-24 | $81.77 | $81.77 | $79.34 | $80.28 | $80.28 | 754,496 |
| 2020-08-21 | $80.35 | $80.92 | $79.42 | $80.37 | $80.37 | 207,588 |
| 2020-08-20 | $81.89 | $81.89 | $79.04 | $79.98 | $79.98 | 317,549 |
| 2020-08-19 | $81.11 | $83.39 | $80.18 | $80.25 | $80.25 | 235,198 |
| 2020-08-18 | $83.00 | $83.99 | $81.25 | $81.52 | $81.52 | 181,544 |
| 2020-08-17 | $75.50 | $82.50 | $75.50 | $82.50 | $82.50 | 327,522 |
| 2020-08-14 | $80.75 | $81.49 | $79.02 | $79.53 | $79.53 | 329,314 |
| 2020-08-13 | $82.81 | $82.81 | $80.25 | $81.29 | $81.29 | 376,874 |
| 2020-08-12 | $76.94 | $80.01 | $76.94 | $79.65 | $79.65 | 604,638 |
| 2020-08-11 | $79.06 | $79.65 | $75.78 | $78.28 | $78.28 | 431,508 |
| 2020-08-10 | $79.33 | $80.20 | $78.08 | $79.65 | $79.65 | 573,990 |
| 2020-08-07 | $78.03 | $81.93 | $77.38 | $80.35 | $80.35 | 446,903 |
| 2020-08-06 | $82.21 | $82.68 | $80.61 | $81.28 | $81.28 | 166,736 |
| 2020-08-05 | $80.00 | $82.03 | $80.00 | $81.20 | $81.20 | 128,344 |
| 2020-08-04 | $81.50 | $82.94 | $78.67 | $80.00 | $80.00 | 285,382 |
| 2020-08-03 | $76.01 | $80.56 | $76.01 | $80.25 | $80.25 | 257,536 |
| 2020-07-31 | $74.33 | $76.98 | $74.33 | $76.11 | $76.11 | 247,382 |
| 2020-07-30 | $74.71 | $76.51 | $74.28 | $75.16 | $75.16 | 272,360 |
| 2020-07-29 | $72.95 | $75.38 | $71.79 | $74.88 | $74.88 | 317,981 |
| 2020-07-28 | $76.89 | $76.89 | $74.02 | $74.35 | $74.35 | 235,021 |
| 2020-07-27 | $75.36 | $77.52 | $75.36 | $76.44 | $76.44 | 274,662 |
| 2020-07-24 | $75.77 | $76.50 | $74.02 | $76.02 | $76.02 | 282,869 |
| 2020-07-23 | $82.25 | $82.69 | $78.32 | $78.48 | $78.48 | 361,100 |
| 2020-07-22 | $80.63 | $82.22 | $80.59 | $81.45 | $81.45 | 206,201 |
| 2020-07-21 | $85.32 | $85.55 | $81.03 | $81.61 | $81.61 | 230,322 |
| 2020-07-20 | $83.02 | $86.74 | $82.53 | $84.44 | $84.44 | 227,948 |
| 2020-07-17 | $82.58 | $84.27 | $82.02 | $83.66 | $83.66 | 251,800 |
| 2020-07-16 | $84.52 | $85.00 | $82.02 | $83.51 | $83.51 | 372,300 |
| 2020-07-15 | $84.42 | $86.77 | $84.42 | $85.96 | $85.96 | 266,800 |
| 2020-07-14 | $85.36 | $86.70 | $81.36 | $85.68 | $85.68 | 394,400 |
| 2020-07-13 | $86.10 | $88.79 | $84.66 | $85.04 | $85.04 | 416,300 |
| 2020-07-10 | $88.10 | $89.15 | $85.30 | $86.97 | $86.97 | 461,400 |
| 2020-07-09 | $86.79 | $89.48 | $85.53 | $89.48 | $89.48 | 511,300 |
| 2020-07-08 | $83.00 | $87.12 | $82.41 | $86.87 | $86.87 | 317,200 |
| 2020-07-07 | $82.60 | $86.21 | $82.60 | $82.81 | $82.81 | 407,800 |
| 2020-07-06 | $81.33 | $82.70 | $79.54 | $82.30 | $82.30 | 436,100 |
| 2020-07-02 | $81.48 | $83.97 | $81.03 | $81.10 | $81.10 | 285,700 |
| 2020-07-01 | $81.04 | $81.24 | $78.80 | $79.70 | $79.70 | 365,900 |
| 2020-06-30 | $82.34 | $83.07 | $80.31 | $82.13 | $82.13 | 313,500 |
| 2020-06-29 | $80.20 | $82.82 | $79.31 | $82.53 | $82.53 | 300,600 |
| 2020-06-26 | $80.55 | $83.87 | $79.78 | $80.99 | $80.99 | 461,493 |
| 2020-06-25 | $78.30 | $80.90 | $78.20 | $80.05 | $80.05 | 311,807 |
| 2020-06-24 | $77.33 | $80.67 | $77.33 | $78.59 | $78.59 | 288,209 |
| 2020-06-23 | $80.21 | $83.21 | $78.16 | $78.38 | $78.38 | 469,878 |
| 2020-06-22 | $80.85 | $82.15 | $77.52 | $78.69 | $78.69 | 422,251 |
| 2020-06-19 | $77.00 | $82.10 | $76.10 | $80.85 | $80.85 | 1,559,504 |
| 2020-06-18 | $75.75 | $76.53 | $75.03 | $75.88 | $75.88 | 293,025 |
| 2020-06-17 | $72.22 | $76.66 | $72.22 | $75.74 | $75.74 | 557,569 |
| 2020-06-16 | $74.04 | $74.54 | $70.22 | $72.25 | $72.25 | 304,614 |
| 2020-06-15 | $67.51 | $73.98 | $67.51 | $73.37 | $73.37 | 671,868 |
| 2020-06-12 | $70.02 | $71.16 | $68.00 | $69.00 | $69.00 | 355,943 |
| 2020-06-11 | $71.20 | $72.46 | $67.96 | $68.99 | $68.99 | 461,290 |
| 2020-06-10 | $72.62 | $75.01 | $70.77 | $72.62 | $72.62 | 427,218 |
| 2020-06-09 | $68.53 | $74.50 | $68.53 | $74.06 | $74.06 | 676,701 |
| 2020-06-08 | $69.12 | $71.99 | $67.88 | $68.25 | $68.25 | 395,682 |
| 2020-06-05 | $72.00 | $72.61 | $69.81 | $70.12 | $70.12 | 501,445 |
| 2020-06-04 | $71.40 | $73.85 | $70.76 | $71.72 | $71.72 | 578,906 |
| 2020-06-03 | $75.57 | $75.57 | $71.29 | $73.14 | $73.14 | 603,104 |
| 2020-06-02 | $75.80 | $76.18 | $72.62 | $76.00 | $76.00 | 468,091 |
| 2020-06-01 | $74.28 | $74.95 | $73.17 | $74.01 | $74.01 | 392,039 |
| 2020-05-29 | $69.25 | $75.67 | $69.13 | $74.40 | $74.40 | 2,599,190 |
| 2020-05-28 | $67.85 | $69.98 | $67.44 | $68.36 | $68.36 | 473,069 |
| 2020-05-27 | $67.87 | $68.91 | $66.41 | $67.44 | $67.44 | 597,404 |
| 2020-05-26 | $64.61 | $69.06 | $64.39 | $67.66 | $67.66 | 1,046,515 |
| 2020-05-22 | $67.29 | $67.36 | $62.89 | $63.50 | $63.50 | 471,515 |
| 2020-05-21 | $71.49 | $71.49 | $66.90 | $67.75 | $67.75 | 411,745 |
| 2020-05-20 | $75.57 | $75.96 | $71.56 | $72.04 | $72.04 | 531,652 |
| 2020-05-19 | $72.61 | $76.39 | $72.36 | $76.05 | $76.05 | 612,610 |
| 2020-05-18 | $71.91 | $73.98 | $71.02 | $73.37 | $73.37 | 524,145 |
| 2020-05-15 | $64.44 | $70.37 | $63.78 | $70.27 | $70.27 | 403,745 |
| 2020-05-14 | $70.01 | $70.99 | $63.85 | $64.49 | $64.49 | 629,077 |
| 2020-05-13 | $70.57 | $72.53 | $69.55 | $70.70 | $70.70 | 504,962 |
| 2020-05-12 | $71.87 | $71.98 | $69.27 | $69.34 | $69.34 | 228,969 |
| 2020-05-11 | $65.81 | $70.65 | $65.69 | $69.98 | $69.98 | 314,092 |
| 2020-05-08 | $65.90 | $66.53 | $65.20 | $65.98 | $65.98 | 185,826 |
| 2020-05-07 | $65.27 | $65.61 | $64.02 | $64.81 | $64.81 | 196,902 |
| 2020-05-06 | $61.00 | $64.57 | $61.00 | $64.00 | $64.00 | 237,638 |
| 2020-05-05 | $61.06 | $62.83 | $61.06 | $61.50 | $61.50 | 209,536 |
| 2020-05-04 | $60.13 | $61.92 | $59.92 | $61.90 | $61.90 | 196,415 |
| 2020-05-01 | $60.01 | $60.92 | $58.59 | $60.42 | $60.42 | 232,849 |
| 2020-04-30 | $64.00 | $64.59 | $61.24 | $62.72 | $62.72 | 349,089 |
| 2020-04-29 | $63.70 | $66.00 | $63.13 | $64.65 | $64.65 | 401,638 |
| 2020-04-28 | $65.55 | $66.00 | $62.78 | $63.61 | $63.61 | 262,503 |
| 2020-04-27 | $64.15 | $65.71 | $63.87 | $64.55 | $64.55 | 221,078 |
| 2020-04-24 | $66.19 | $66.67 | $62.90 | $63.45 | $63.45 | 314,751 |
| 2020-04-23 | $66.13 | $66.91 | $64.56 | $65.80 | $65.80 | 345,804 |
| 2020-04-22 | $62.96 | $65.00 | $62.50 | $64.70 | $64.70 | 422,640 |
| 2020-04-21 | $64.56 | $64.56 | $61.00 | $62.40 | $62.40 | 280,934 |
| 2020-04-20 | $63.37 | $66.29 | $62.23 | $64.90 | $64.90 | 317,671 |
| 2020-04-17 | $62.00 | $63.50 | $61.30 | $63.47 | $63.47 | 162,857 |
| 2020-04-16 | $60.00 | $63.03 | $60.00 | $62.29 | $62.29 | 347,574 |
| 2020-04-15 | $59.09 | $59.98 | $58.02 | $59.80 | $59.80 | 374,517 |
| 2020-04-14 | $60.00 | $60.40 | $58.05 | $59.60 | $59.60 | 354,311 |
| 2020-04-13 | $60.00 | $60.32 | $57.13 | $58.06 | $58.06 | 327,212 |
| 2020-04-09 | $56.33 | $59.93 | $56.33 | $59.92 | $59.92 | 494,652 |
| 2020-04-08 | $53.36 | $55.90 | $51.40 | $55.11 | $55.11 | 391,492 |
| 2020-04-07 | $54.28 | $54.50 | $51.01 | $51.36 | $51.36 | 338,643 |
| 2020-04-06 | $53.17 | $53.17 | $51.87 | $52.44 | $52.44 | 182,993 |
| 2020-04-03 | $51.48 | $55.00 | $50.00 | $51.55 | $51.55 | 217,962 |
| 2020-04-02 | $49.29 | $51.98 | $49.29 | $51.49 | $51.49 | 492,481 |
| 2020-04-01 | $50.07 | $51.91 | $47.75 | $48.82 | $48.82 | 316,193 |
| 2020-03-31 | $53.25 | $53.30 | $50.18 | $51.48 | $51.48 | 257,806 |
| 2020-03-30 | $51.53 | $53.09 | $50.75 | $52.97 | $52.97 | 227,970 |
| 2020-03-27 | $51.00 | $51.70 | $49.50 | $50.96 | $50.96 | 415,363 |
| 2020-03-26 | $51.43 | $52.79 | $49.00 | $52.59 | $52.59 | 431,183 |
| 2020-03-25 | $51.34 | $53.36 | $50.03 | $51.45 | $51.45 | 420,662 |
| 2020-03-24 | $51.59 | $52.00 | $48.72 | $51.03 | $51.03 | 230,651 |
| 2020-03-23 | $48.85 | $49.16 | $44.77 | $48.47 | $48.47 | 346,385 |
| 2020-03-20 | $51.28 | $51.67 | $48.00 | $48.05 | $48.05 | 461,854 |
| 2020-03-19 | $50.32 | $51.99 | $46.19 | $49.64 | $49.64 | 368,075 |
| 2020-03-18 | $49.09 | $51.35 | $47.06 | $48.65 | $48.65 | 776,774 |
| 2020-03-17 | $45.30 | $52.51 | $44.73 | $51.57 | $51.57 | 501,944 |
| 2020-03-16 | $46.34 | $47.00 | $43.06 | $44.54 | $44.54 | 375,005 |
| 2020-03-13 | $46.98 | $51.95 | $46.82 | $51.68 | $51.68 | 739,196 |
| 2020-03-12 | $46.69 | $47.67 | $44.07 | $44.94 | $44.94 | 470,908 |
| 2020-03-11 | $51.18 | $52.34 | $49.04 | $50.13 | $50.13 | 369,891 |
| 2020-03-10 | $52.99 | $54.93 | $51.16 | $52.81 | $52.81 | 372,446 |
| 2020-03-09 | $50.12 | $52.94 | $45.28 | $52.39 | $52.39 | 412,680 |
| 2020-03-06 | $55.89 | $56.78 | $53.00 | $53.56 | $53.56 | 245,046 |
| 2020-03-05 | $56.18 | $57.81 | $55.76 | $56.03 | $56.03 | 281,315 |
| 2020-03-04 | $58.80 | $60.02 | $56.02 | $56.91 | $56.91 | 513,859 |
| 2020-03-03 | $56.46 | $59.98 | $56.46 | $58.09 | $58.09 | 585,154 |
| 2020-03-02 | $55.55 | $57.09 | $55.16 | $56.23 | $56.23 | 621,367 |
| 2020-02-28 | $54.06 | $56.98 | $53.47 | $54.97 | $54.97 | 4,321,042 |
| 2020-02-27 | $56.49 | $57.83 | $54.03 | $55.99 | $55.99 | 556,246 |
| 2020-02-26 | $54.92 | $58.22 | $54.29 | $57.82 | $57.82 | 641,250 |
| 2020-02-25 | $57.27 | $58.70 | $54.94 | $55.32 | $55.32 | 459,217 |
| 2020-02-24 | $55.33 | $57.46 | $54.00 | $56.03 | $56.03 | 485,104 |
| 2020-02-21 | $63.18 | $63.30 | $58.77 | $59.12 | $59.12 | 305,332 |
| 2020-02-20 | $63.01 | $63.95 | $61.46 | $62.81 | $62.81 | 276,438 |
| 2020-02-19 | $61.23 | $63.27 | $61.11 | $62.90 | $62.90 | 333,087 |
| 2020-02-18 | $60.20 | $61.61 | $60.20 | $61.10 | $61.10 | 258,331 |
| 2020-02-14 | $61.77 | $62.64 | $60.17 | $60.53 | $60.53 | 306,501 |
| 2020-02-13 | $59.72 | $61.57 | $58.62 | $61.41 | $61.41 | 444,553 |
| 2020-02-12 | $58.94 | $59.81 | $58.08 | $59.69 | $59.69 | 564,933 |
| 2020-02-11 | $57.07 | $58.63 | $57.07 | $58.40 | $58.40 | 340,643 |
| 2020-02-10 | $55.12 | $58.48 | $55.03 | $58.30 | $58.30 | 460,221 |
| 2020-02-07 | $54.02 | $55.58 | $53.54 | $55.52 | $55.52 | 217,738 |
| 2020-02-06 | $53.07 | $54.75 | $52.97 | $54.20 | $54.20 | 205,205 |
| 2020-02-05 | $52.64 | $53.46 | $51.80 | $53.06 | $53.06 | 216,146 |
| 2020-02-04 | $51.70 | $52.95 | $50.17 | $52.50 | $52.50 | 244,323 |
| 2020-02-03 | $50.66 | $51.49 | $50.42 | $50.58 | $50.58 | 2,133,591 |
| 2020-01-31 | $51.47 | $53.35 | $50.79 | $50.99 | $50.99 | 237,492 |
| 2020-01-30 | $53.98 | $54.21 | $50.48 | $51.60 | $51.60 | 743,289 |
| 2020-01-29 | $55.02 | $55.15 | $53.26 | $54.53 | $54.53 | 183,506 |
| 2020-01-28 | $53.81 | $55.53 | $53.63 | $55.31 | $55.31 | 365,318 |
| 2020-01-27 | $53.08 | $54.98 | $52.04 | $54.11 | $54.11 | 992,827 |
| 2020-01-24 | $54.64 | $55.53 | $53.69 | $54.74 | $54.74 | 586,037 |
| 2020-01-23 | $51.75 | $54.72 | $51.04 | $54.64 | $54.64 | 1,984,158 |
| 2020-01-22 | $51.75 | $51.81 | $47.72 | $48.48 | $48.48 | 708,384 |
| 2020-01-21 | $52.12 | $53.48 | $51.03 | $52.14 | $52.14 | 330,816 |
| 2020-01-17 | $51.79 | $53.48 | $51.23 | $53.10 | $53.10 | 412,414 |
| 2020-01-16 | $50.20 | $51.74 | $48.29 | $51.66 | $51.66 | 626,867 |
| 2020-01-15 | $47.47 | $52.43 | $47.41 | $51.74 | $51.74 | 473,697 |
| 2020-01-14 | $43.53 | $48.24 | $43.53 | $48.14 | $48.14 | 419,104 |
| 2020-01-13 | $41.87 | $43.93 | $41.26 | $43.52 | $43.52 | 348,250 |
| 2020-01-10 | $40.83 | $41.62 | $40.65 | $41.43 | $41.43 | 462,404 |
| 2020-01-09 | $39.53 | $40.98 | $39.53 | $40.75 | $40.75 | 79,033 |
| 2020-01-08 | $38.73 | $40.08 | $38.73 | $39.52 | $39.52 | 107,772 |
| 2020-01-07 | $38.81 | $39.74 | $38.64 | $39.35 | $39.35 | 130,140 |
| 2020-01-06 | $39.01 | $40.29 | $38.75 | $39.10 | $39.10 | 114,589 |
| 2020-01-03 | $42.00 | $42.43 | $39.17 | $39.64 | $39.64 | 184,046 |
| 2020-01-02 | $41.75 | $42.68 | $41.54 | $42.62 | $42.62 | 113,899 |
| 2019-12-31 | $40.00 | $42.08 | $39.85 | $41.59 | $41.59 | 226,586 |
| 2019-12-30 | $42.00 | $42.00 | $39.55 | $40.42 | $40.42 | 335,530 |
| 2019-12-27 | $42.00 | $42.08 | $39.72 | $40.25 | $40.25 | 353,587 |
| 2019-12-26 | $39.00 | $39.00 | $38.06 | $38.23 | $38.23 | 154,088 |
| 2019-12-24 | $38.91 | $39.56 | $38.61 | $38.87 | $38.87 | 64,078 |
| 2019-12-23 | $39.26 | $39.35 | $38.18 | $39.20 | $39.20 | 149,359 |
| 2019-12-20 | $39.69 | $39.69 | $38.64 | $39.00 | $39.00 | 215,045 |
| 2019-12-19 | $39.93 | $39.93 | $38.83 | $39.56 | $39.56 | 175,056 |
| 2019-12-18 | $40.30 | $41.35 | $39.50 | $39.72 | $39.72 | 137,822 |
| 2019-12-17 | $40.20 | $40.50 | $39.43 | $40.13 | $40.13 | 233,736 |
| 2019-12-16 | $43.13 | $44.06 | $40.04 | $40.46 | $40.46 | 291,119 |
| 2019-12-13 | $43.23 | $43.25 | $42.55 | $43.06 | $43.06 | 236,626 |
| 2019-12-12 | $41.80 | $43.29 | $41.80 | $43.03 | $43.03 | 133,123 |
| 2019-12-11 | $42.08 | $42.68 | $41.37 | $41.90 | $41.90 | 157,454 |
| 2019-12-10 | $42.51 | $42.56 | $40.51 | $41.90 | $41.90 | 242,576 |
| 2019-12-09 | $42.00 | $42.85 | $41.51 | $42.09 | $42.09 | 194,358 |
| 2019-12-06 | $41.71 | $41.77 | $40.19 | $41.28 | $41.28 | 158,082 |
| 2019-12-05 | $41.00 | $42.22 | $40.85 | $41.16 | $41.16 | 169,235 |
| 2019-12-04 | $40.29 | $40.98 | $39.62 | $40.85 | $40.85 | 163,669 |
| 2019-12-03 | $39.88 | $40.51 | $39.55 | $40.51 | $40.51 | 153,608 |
| 2019-12-02 | $40.00 | $40.20 | $39.03 | $39.88 | $39.88 | 103,090 |
| 2019-11-29 | $38.47 | $40.01 | $38.30 | $39.80 | $39.80 | 94,522 |
| 2019-11-27 | $38.13 | $39.52 | $38.12 | $38.86 | $38.86 | 63,970 |
| 2019-11-26 | $38.19 | $39.20 | $37.73 | $38.72 | $38.72 | 117,239 |
| 2019-11-25 | $38.16 | $39.22 | $37.99 | $38.15 | $38.15 | 211,889 |
| 2019-11-22 | $38.73 | $39.96 | $37.55 | $38.15 | $38.15 | 390,669 |
| 2019-11-21 | $38.90 | $39.22 | $38.27 | $38.48 | $38.48 | 117,896 |
| 2019-11-20 | $38.60 | $39.29 | $38.41 | $38.89 | $38.89 | 396,480 |
| 2019-11-19 | $38.99 | $39.73 | $38.44 | $38.61 | $38.61 | 221,592 |
| 2019-11-18 | $38.93 | $39.24 | $38.45 | $38.74 | $38.74 | 117,071 |
| 2019-11-15 | $39.21 | $39.22 | $38.48 | $38.93 | $38.93 | 100,659 |
| 2019-11-14 | $38.34 | $39.42 | $38.34 | $38.93 | $38.93 | 141,457 |
| 2019-11-13 | $38.48 | $39.18 | $38.48 | $38.67 | $38.67 | 154,659 |
| 2019-11-12 | $39.71 | $40.37 | $38.07 | $38.59 | $38.59 | 394,057 |
| 2019-11-11 | $37.36 | $39.49 | $37.26 | $39.40 | $39.40 | 193,476 |
| 2019-11-08 | $37.16 | $38.35 | $37.08 | $37.60 | $37.60 | 106,797 |
| 2019-11-07 | $37.00 | $37.68 | $36.70 | $37.33 | $37.33 | 131,480 |
| 2019-11-06 | $36.88 | $37.02 | $36.32 | $36.98 | $36.98 | 176,695 |
| 2019-11-05 | $35.99 | $36.93 | $35.66 | $36.79 | $36.79 | 124,900 |
| 2019-11-04 | $35.66 | $36.11 | $35.34 | $35.98 | $35.98 | 116,557 |
| 2019-11-01 | $35.99 | $36.95 | $35.01 | $35.59 | $35.59 | 381,658 |
| 2019-10-31 | $33.95 | $34.98 | $33.39 | $33.79 | $33.79 | 193,971 |
| 2019-10-30 | $33.38 | $34.28 | $32.65 | $34.09 | $34.09 | 132,722 |
| 2019-10-29 | $32.65 | $33.50 | $32.61 | $33.30 | $33.30 | 94,894 |
| 2019-10-28 | $32.26 | $32.97 | $32.21 | $32.52 | $32.52 | 72,879 |
| 2019-10-25 | $30.73 | $32.30 | $30.32 | $32.26 | $32.26 | 297,540 |
| 2019-10-24 | $30.01 | $30.88 | $30.01 | $30.66 | $30.66 | 151,519 |
| 2019-10-23 | $31.00 | $31.08 | $29.43 | $29.79 | $29.79 | 228,072 |
| 2019-10-22 | $32.75 | $33.13 | $30.52 | $30.53 | $30.53 | 228,829 |
| 2019-10-21 | $34.28 | $34.46 | $32.64 | $32.83 | $32.83 | 197,803 |
| 2019-10-18 | $34.23 | $34.47 | $33.36 | $34.04 | $34.04 | 94,501 |
| 2019-10-17 | $33.44 | $34.51 | $33.07 | $34.12 | $34.12 | 177,318 |
| 2019-10-16 | $33.47 | $33.80 | $32.84 | $33.25 | $33.25 | 144,314 |
| 2019-10-15 | $33.69 | $34.36 | $33.01 | $33.76 | $33.76 | 110,016 |
| 2019-10-14 | $32.42 | $34.08 | $32.08 | $33.43 | $33.43 | 144,550 |
| 2019-10-11 | $32.50 | $32.98 | $31.51 | $32.50 | $32.50 | 93,938 |
| 2019-10-10 | $31.01 | $32.66 | $30.85 | $32.47 | $32.47 | 174,935 |
| 2019-10-09 | $32.17 | $32.41 | $30.85 | $31.03 | $31.03 | 75,255 |
| 2019-10-08 | $31.40 | $32.22 | $31.40 | $31.82 | $31.82 | 121,121 |
| 2019-10-07 | $32.68 | $32.70 | $31.53 | $31.88 | $31.88 | 123,997 |
| 2019-10-04 | $32.01 | $32.91 | $31.53 | $32.56 | $32.56 | 76,023 |
| 2019-10-03 | $31.30 | $32.12 | $31.09 | $32.05 | $32.05 | 107,183 |
| 2019-10-02 | $32.70 | $32.70 | $30.72 | $31.14 | $31.14 | 79,140 |
| 2019-10-01 | $32.11 | $33.19 | $32.11 | $32.60 | $32.60 | 142,178 |
| 2019-09-30 | $32.35 | $32.84 | $32.11 | $32.35 | $32.35 | 146,423 |
| 2019-09-27 | $33.24 | $33.50 | $31.50 | $31.85 | $31.85 | 267,118 |
| 2019-09-26 | $32.94 | $33.50 | $32.50 | $33.32 | $33.32 | 83,747 |
| 2019-09-25 | $33.17 | $33.55 | $32.78 | $33.19 | $33.19 | 109,942 |
| 2019-09-24 | $34.54 | $34.56 | $32.55 | $33.23 | $33.23 | 122,520 |
| 2019-09-23 | $34.60 | $35.32 | $34.33 | $34.57 | $34.57 | 104,690 |
| 2019-09-20 | $34.40 | $35.04 | $33.47 | $34.81 | $34.81 | 274,069 |
| 2019-09-19 | $34.41 | $34.96 | $34.25 | $34.33 | $34.33 | 82,063 |
| 2019-09-18 | $34.89 | $35.16 | $33.77 | $34.38 | $34.38 | 113,607 |
| 2019-09-17 | $34.19 | $35.13 | $33.80 | $34.91 | $34.91 | 98,891 |
| 2019-09-16 | $33.84 | $34.61 | $33.70 | $34.25 | $34.25 | 82,560 |
| 2019-09-13 | $33.86 | $34.44 | $33.43 | $33.95 | $33.95 | 133,703 |
| 2019-09-12 | $35.40 | $35.89 | $33.58 | $33.80 | $33.80 | 111,555 |
| 2019-09-11 | $35.00 | $36.24 | $34.81 | $35.58 | $35.58 | 143,537 |
| 2019-09-10 | $35.30 | $36.48 | $34.75 | $34.89 | $34.89 | 287,394 |
| 2019-09-09 | $34.02 | $35.60 | $34.02 | $35.50 | $35.50 | 263,976 |
| 2019-09-06 | $33.11 | $35.28 | $32.58 | $34.36 | $34.36 | 294,504 |
| 2019-09-05 | $33.24 | $33.77 | $33.07 | $33.70 | $33.70 | 165,900 |
| 2019-09-04 | $33.65 | $33.69 | $32.65 | $33.18 | $33.18 | 169,617 |
| 2019-09-03 | $32.53 | $34.41 | $31.96 | $32.54 | $32.54 | 280,742 |
| 2019-08-30 | $32.04 | $33.00 | $31.70 | $32.61 | $32.61 | 109,363 |
| 2019-08-29 | $33.41 | $34.47 | $31.45 | $32.19 | $32.19 | 245,304 |
| 2019-08-28 | $33.39 | $34.71 | $32.74 | $33.13 | $33.13 | 210,530 |
| 2019-08-27 | $35.97 | $35.97 | $33.23 | $34.21 | $34.21 | 398,473 |
| 2019-08-26 | $37.26 | $37.33 | $36.44 | $36.95 | $36.95 | 73,398 |
| 2019-08-23 | $37.72 | $38.44 | $36.73 | $36.88 | $36.88 | 164,910 |
| 2019-08-22 | $35.74 | $37.91 | $35.68 | $37.65 | $37.65 | 333,028 |
| 2019-08-21 | $34.42 | $35.98 | $34.10 | $35.64 | $35.64 | 624,140 |
| 2019-08-20 | $34.20 | $34.52 | $33.50 | $34.01 | $34.01 | 194,267 |
| 2019-08-19 | $34.35 | $34.86 | $33.86 | $34.01 | $34.01 | 228,720 |
| 2019-08-16 | $33.68 | $34.43 | $33.44 | $33.73 | $33.73 | 357,215 |
| 2019-08-15 | $34.45 | $34.63 | $33.36 | $33.46 | $33.46 | 233,954 |
| 2019-08-14 | $32.50 | $34.26 | $32.27 | $33.95 | $33.95 | 431,244 |
| 2019-08-13 | $30.47 | $33.19 | $30.47 | $32.67 | $32.67 | 523,372 |
| 2019-08-12 | $31.99 | $32.05 | $29.97 | $30.47 | $30.47 | 88,513 |
| 2019-08-09 | $31.75 | $31.87 | $31.00 | $31.65 | $31.65 | 69,372 |
| 2019-08-08 | $31.30 | $32.09 | $30.99 | $31.68 | $31.68 | 91,659 |
| 2019-08-07 | $31.50 | $32.19 | $31.19 | $32.00 | $32.00 | 347,416 |
| 2019-08-06 | $31.12 | $32.07 | $31.10 | $31.49 | $31.49 | 172,655 |
| 2019-08-05 | $31.03 | $31.30 | $30.11 | $31.12 | $31.12 | 225,119 |
| 2019-08-02 | $31.94 | $32.43 | $31.01 | $31.49 | $31.49 | 92,210 |
| 2019-08-01 | $31.75 | $32.26 | $30.90 | $32.04 | $32.04 | 174,232 |
| 2019-07-31 | $33.30 | $34.07 | $31.94 | $32.12 | $32.12 | 254,995 |
| 2019-07-30 | $35.49 | $35.96 | $33.14 | $33.47 | $33.47 | 484,258 |
| 2019-07-29 | $35.07 | $36.03 | $35.05 | $35.90 | $35.90 | 227,689 |
| 2019-07-26 | $34.80 | $35.14 | $34.50 | $35.01 | $35.01 | 110,207 |
| 2019-07-25 | $35.10 | $36.51 | $34.69 | $34.71 | $34.71 | 95,551 |
| 2019-07-24 | $35.50 | $36.62 | $34.66 | $35.07 | $35.07 | 100,594 |
| 2019-07-23 | $36.54 | $36.68 | $34.99 | $35.42 | $35.42 | 102,272 |
| 2019-07-22 | $35.79 | $36.56 | $35.66 | $36.33 | $36.33 | 155,228 |
| 2019-07-19 | $36.15 | $36.29 | $35.49 | $35.59 | $35.59 | 107,818 |
| 2019-07-18 | $36.31 | $36.45 | $35.42 | $35.92 | $35.92 | 132,220 |
| 2019-07-17 | $36.26 | $36.46 | $35.64 | $36.30 | $36.30 | 139,058 |
| 2019-07-16 | $36.50 | $36.75 | $35.91 | $36.24 | $36.24 | 151,915 |
| 2019-07-15 | $36.35 | $36.78 | $36.15 | $36.41 | $36.41 | 84,238 |
| 2019-07-12 | $36.16 | $36.53 | $35.50 | $36.35 | $36.35 | 264,956 |
| 2019-07-11 | $35.98 | $36.25 | $35.16 | $35.78 | $35.78 | 163,188 |
| 2019-07-10 | $35.92 | $36.50 | $35.52 | $36.07 | $36.07 | 139,097 |
| 2019-07-09 | $35.65 | $36.01 | $35.41 | $35.90 | $35.90 | 61,111 |
| 2019-07-08 | $35.92 | $36.21 | $35.36 | $35.86 | $35.86 | 424,035 |
| 2019-07-05 | $36.54 | $36.54 | $35.53 | $36.29 | $36.29 | 222,593 |
| 2019-07-03 | $35.88 | $36.45 | $35.44 | $36.33 | $36.33 | 83,882 |
| 2019-07-02 | $36.29 | $36.68 | $35.02 | $36.41 | $36.41 | 208,507 |
| 2019-07-01 | $35.49 | $36.50 | $35.06 | $36.36 | $36.36 | 206,009 |
| 2019-06-28 | $35.92 | $36.05 | $34.74 | $34.87 | $34.87 | 160,139 |
| 2019-06-27 | $34.94 | $35.90 | $34.59 | $35.79 | $35.79 | 150,920 |
| 2019-06-26 | $34.60 | $34.87 | $34.24 | $34.69 | $34.69 | 149,576 |
| 2019-06-25 | $34.09 | $35.03 | $34.09 | $34.70 | $34.70 | 177,984 |
| 2019-06-24 | $34.15 | $34.28 | $32.83 | $34.06 | $34.06 | 167,146 |
| 2019-06-21 | $33.49 | $34.00 | $33.08 | $33.78 | $33.78 | 460,072 |
| 2019-06-20 | $32.64 | $33.70 | $32.42 | $33.49 | $33.49 | 278,666 |
| 2019-06-19 | $32.50 | $32.66 | $31.86 | $32.24 | $32.24 | 208,864 |
| 2019-06-18 | $31.90 | $32.45 | $31.60 | $32.37 | $32.37 | 169,303 |
| 2019-06-17 | $31.48 | $32.00 | $30.89 | $31.94 | $31.94 | 140,127 |
| 2019-06-14 | $30.91 | $31.87 | $30.50 | $31.47 | $31.47 | 137,235 |
| 2019-06-13 | $30.17 | $31.30 | $29.45 | $31.20 | $31.20 | 239,169 |
| 2019-06-12 | $29.79 | $30.22 | $29.65 | $30.09 | $30.09 | 309,821 |
| 2019-06-11 | $28.69 | $30.00 | $28.35 | $29.71 | $29.71 | 302,626 |
| 2019-06-10 | $28.00 | $28.74 | $28.00 | $28.45 | $28.45 | 70,898 |
| 2019-06-07 | $27.70 | $28.07 | $27.36 | $27.85 | $27.85 | 428,144 |
| 2019-06-06 | $27.74 | $28.19 | $27.03 | $27.91 | $27.91 | 193,443 |
| 2019-06-05 | $28.53 | $28.91 | $27.52 | $27.76 | $27.76 | 476,368 |
| 2019-06-04 | $27.46 | $28.50 | $27.22 | $28.50 | $28.50 | 226,105 |
| 2019-06-03 | $26.32 | $27.29 | $26.01 | $27.23 | $27.23 | 170,083 |
| 2019-05-31 | $25.88 | $26.34 | $25.51 | $26.21 | $26.21 | 254,634 |
| 2019-05-30 | $25.84 | $26.40 | $25.56 | $26.20 | $26.20 | 165,662 |
| 2019-05-29 | $26.30 | $26.30 | $25.54 | $26.00 | $26.00 | 100,020 |
| 2019-05-28 | $26.32 | $27.12 | $25.42 | $26.44 | $26.44 | 458,891 |
| 2019-05-24 | $26.68 | $26.91 | $26.23 | $26.31 | $26.31 | 112,755 |
| 2019-05-23 | $27.19 | $27.30 | $26.20 | $26.78 | $26.78 | 172,438 |
| 2019-05-22 | $27.36 | $27.73 | $27.02 | $27.56 | $27.56 | 133,912 |
| 2019-05-21 | $26.98 | $27.99 | $26.82 | $27.97 | $27.97 | 142,996 |
| 2019-05-20 | $27.18 | $27.30 | $26.63 | $26.90 | $26.90 | 195,619 |
| 2019-05-17 | $26.62 | $27.30 | $26.35 | $27.20 | $27.20 | 171,411 |
| 2019-05-16 | $27.59 | $28.00 | $26.62 | $27.05 | $27.05 | 505,762 |
| 2019-05-15 | $27.87 | $28.75 | $27.70 | $28.41 | $28.41 | 111,772 |
| 2019-05-14 | $28.12 | $28.70 | $27.60 | $28.01 | $28.01 | 155,832 |
| 2019-05-13 | $27.45 | $27.96 | $26.44 | $27.88 | $27.88 | 318,064 |
| 2019-05-10 | $28.00 | $29.00 | $28.00 | $28.13 | $28.13 | 219,671 |
| 2019-05-09 | $27.40 | $28.27 | $26.55 | $28.19 | $28.19 | 178,197 |
| 2019-05-08 | $27.09 | $28.01 | $27.09 | $27.82 | $27.82 | 383,046 |
| 2019-05-07 | $27.48 | $27.90 | $26.93 | $27.05 | $27.05 | 274,370 |
| 2019-05-06 | $25.76 | $28.00 | $25.05 | $27.83 | $27.83 | 271,218 |
| 2019-05-03 | $26.65 | $27.00 | $25.38 | $26.37 | $26.37 | 1,667,693 |
| 2019-05-02 | $25.00 | $26.05 | $23.42 | $25.73 | $25.73 | 514,449 |
| 2019-05-01 | $26.71 | $27.04 | $25.47 | $26.05 | $26.05 | 147,935 |
| 2019-04-30 | $27.46 | $27.49 | $26.49 | $26.65 | $26.65 | 126,184 |
| 2019-04-29 | $28.25 | $28.48 | $27.34 | $27.52 | $27.52 | 190,399 |
| 2019-04-26 | $28.71 | $28.71 | $27.87 | $28.18 | $28.18 | 138,205 |
| 2019-04-25 | $28.90 | $29.06 | $28.01 | $28.41 | $28.41 | 126,222 |
| 2019-04-24 | $30.39 | $30.39 | $28.70 | $29.06 | $29.06 | 152,665 |
| 2019-04-23 | $29.40 | $30.38 | $29.16 | $30.26 | $30.26 | 110,747 |
| 2019-04-22 | $29.35 | $30.18 | $29.19 | $29.46 | $29.46 | 104,815 |
| 2019-04-18 | $28.87 | $29.43 | $28.31 | $29.38 | $29.38 | 116,857 |
| 2019-04-17 | $29.97 | $29.97 | $28.52 | $28.68 | $28.68 | 143,987 |
| 2019-04-16 | $31.10 | $31.45 | $29.78 | $29.87 | $29.87 | 250,390 |
| 2019-04-15 | $31.38 | $31.38 | $30.74 | $31.03 | $31.03 | 99,608 |
| 2019-04-12 | $31.87 | $31.91 | $30.92 | $31.34 | $31.34 | 92,223 |
| 2019-04-11 | $32.46 | $32.50 | $31.42 | $31.60 | $31.60 | 126,149 |
| 2019-04-10 | $31.58 | $32.75 | $31.18 | $32.43 | $32.43 | 117,342 |
| 2019-04-09 | $31.80 | $31.99 | $31.25 | $31.46 | $31.46 | 98,311 |
| 2019-04-08 | $31.47 | $31.99 | $30.86 | $31.83 | $31.83 | 273,884 |
| 2019-04-05 | $31.37 | $31.93 | $31.18 | $31.48 | $31.48 | 108,298 |
| 2019-04-04 | $31.01 | $31.40 | $30.80 | $31.17 | $31.17 | 133,412 |
| 2019-04-03 | $30.66 | $31.05 | $30.51 | $30.61 | $30.61 | 67,484 |
| 2019-04-02 | $30.77 | $30.95 | $30.00 | $30.46 | $30.46 | 61,616 |
| 2019-04-01 | $29.72 | $30.97 | $29.36 | $30.61 | $30.61 | 378,181 |
| 2019-03-29 | $27.93 | $29.84 | $27.82 | $29.51 | $29.51 | 116,714 |
| 2019-03-28 | $28.07 | $28.39 | $27.06 | $27.73 | $27.73 | 70,245 |
| 2019-03-27 | $27.69 | $28.21 | $27.29 | $28.07 | $28.07 | 105,097 |
| 2019-03-26 | $28.26 | $28.33 | $27.25 | $27.71 | $27.71 | 91,045 |
| 2019-03-25 | $29.08 | $29.10 | $27.90 | $28.22 | $28.22 | 109,295 |
| 2019-03-22 | $29.70 | $29.83 | $29.00 | $29.11 | $29.11 | 65,530 |
| 2019-03-21 | $29.84 | $30.00 | $29.34 | $29.93 | $29.93 | 39,227 |
| 2019-03-20 | $30.06 | $30.47 | $29.70 | $30.04 | $30.04 | 132,454 |
| 2019-03-19 | $30.00 | $30.98 | $29.51 | $30.07 | $30.07 | 339,967 |
| 2019-03-18 | $29.10 | $30.10 | $28.84 | $29.90 | $29.90 | 129,844 |
| 2019-03-15 | $28.37 | $29.18 | $28.31 | $28.99 | $28.99 | 81,991 |
| 2019-03-14 | $28.40 | $28.70 | $28.15 | $28.32 | $28.32 | 173,255 |
| 2019-03-13 | $28.28 | $28.45 | $27.02 | $28.37 | $28.37 | 123,433 |
| 2019-03-12 | $28.16 | $28.82 | $27.76 | $28.11 | $28.11 | 76,384 |
| 2019-03-11 | $27.85 | $28.79 | $27.77 | $28.08 | $28.08 | 186,917 |
| 2019-03-08 | $28.03 | $28.30 | $26.70 | $27.75 | $27.75 | 67,445 |
| 2019-03-07 | $27.92 | $28.88 | $26.01 | $28.55 | $28.55 | 183,346 |
| 2019-03-06 | $28.52 | $29.29 | $27.55 | $27.86 | $27.86 | 204,684 |
| 2019-03-05 | $28.46 | $29.20 | $28.26 | $28.52 | $28.52 | 149,769 |
| 2019-03-04 | $29.84 | $30.13 | $28.03 | $28.50 | $28.50 | 147,618 |
| 2019-03-01 | $29.04 | $30.26 | $28.63 | $29.72 | $29.72 | 217,509 |
| 2019-02-28 | $29.73 | $29.86 | $28.52 | $28.82 | $28.82 | 86,364 |
| 2019-02-27 | $29.01 | $29.43 | $28.48 | $29.00 | $29.00 | 42,399 |
| 2019-02-26 | $29.10 | $29.64 | $28.43 | $29.03 | $29.03 | 100,095 |
| 2019-02-25 | $29.09 | $29.73 | $28.72 | $29.12 | $29.12 | 76,587 |
| 2019-02-22 | $28.25 | $28.94 | $27.57 | $28.48 | $28.48 | 214,316 |
| 2019-02-21 | $28.94 | $29.01 | $27.55 | $28.20 | $28.20 | 82,411 |
| 2019-02-20 | $29.01 | $29.97 | $27.89 | $28.18 | $28.18 | 271,013 |
| 2019-02-19 | $28.04 | $29.03 | $27.85 | $28.63 | $28.63 | 140,606 |
| 2019-02-15 | $27.62 | $28.93 | $27.62 | $28.05 | $28.05 | 85,673 |
| 2019-02-14 | $27.36 | $28.00 | $27.01 | $27.54 | $27.54 | 132,416 |
| 2019-02-13 | $28.93 | $29.20 | $27.26 | $27.40 | $27.40 | 242,043 |
| 2019-02-12 | $28.64 | $29.90 | $28.29 | $28.82 | $28.82 | 281,280 |
| 2019-02-11 | $30.71 | $30.80 | $28.51 | $28.57 | $28.57 | 290,868 |
| 2019-02-08 | $30.46 | $30.70 | $29.77 | $30.56 | $30.56 | 180,341 |
| 2019-02-07 | $31.32 | $31.97 | $30.49 | $30.60 | $30.60 | 208,873 |
| 2019-02-06 | $29.01 | $33.86 | $29.01 | $31.54 | $31.54 | 657,339 |
| 2019-02-05 | $27.21 | $27.99 | $27.21 | $27.57 | $27.57 | 120,272 |
| 2019-02-04 | $27.25 | $27.55 | $26.67 | $27.19 | $27.19 | 115,373 |
| 2019-02-01 | $26.88 | $27.37 | $26.76 | $27.21 | $27.21 | 109,714 |
| 2019-01-31 | $27.11 | $27.56 | $26.74 | $26.99 | $26.99 | 96,136 |
| 2019-01-30 | $27.33 | $27.60 | $26.33 | $26.96 | $26.96 | 197,174 |
| 2019-01-29 | $26.31 | $27.65 | $25.92 | $27.34 | $27.34 | 344,789 |
| 2019-01-28 | $25.48 | $26.47 | $24.77 | $26.05 | $26.05 | 121,782 |
| 2019-01-25 | $25.62 | $25.94 | $25.52 | $25.68 | $25.68 | 155,678 |
| 2019-01-24 | $25.86 | $26.08 | $25.30 | $25.47 | $25.47 | 181,859 |
| 2019-01-23 | $25.79 | $26.08 | $25.33 | $25.96 | $25.96 | 171,324 |
| 2019-01-22 | $25.70 | $26.47 | $25.38 | $25.70 | $25.70 | 114,292 |
| 2019-01-18 | $26.30 | $26.73 | $25.93 | $26.00 | $26.00 | 142,105 |
| 2019-01-17 | $26.26 | $26.50 | $25.64 | $26.08 | $26.08 | 195,346 |
| 2019-01-16 | $25.70 | $26.96 | $25.67 | $26.63 | $26.63 | 302,729 |
| 2019-01-15 | $23.88 | $25.93 | $23.88 | $25.73 | $25.73 | 176,391 |
| 2019-01-14 | $24.22 | $24.74 | $23.46 | $23.99 | $23.99 | 165,225 |
| 2019-01-11 | $24.44 | $25.90 | $23.96 | $24.60 | $24.60 | 384,572 |
| 2019-01-10 | $23.25 | $24.50 | $22.86 | $24.33 | $24.33 | 424,548 |
| 2019-01-09 | $23.08 | $23.33 | $22.79 | $23.18 | $23.18 | 93,310 |
| 2019-01-08 | $22.97 | $23.19 | $22.45 | $22.73 | $22.73 | 93,620 |
| 2019-01-07 | $22.19 | $22.88 | $21.96 | $22.60 | $22.60 | 144,951 |
| 2019-01-04 | $21.28 | $22.42 | $21.24 | $22.00 | $22.00 | 118,828 |
| 2019-01-03 | $21.85 | $21.94 | $21.01 | $21.71 | $21.71 | 155,373 |
| 2019-01-02 | $22.98 | $23.17 | $22.21 | $22.30 | $22.30 | 179,697 |
| 2018-12-31 | $23.00 | $23.23 | $22.82 | $23.22 | $23.22 | 55,213 |
| 2018-12-28 | $22.77 | $23.26 | $22.26 | $22.62 | $22.62 | 123,516 |
| 2018-12-27 | $22.74 | $23.01 | $22.21 | $22.88 | $22.88 | 64,731 |
| 2018-12-26 | $22.30 | $23.22 | $21.66 | $23.11 | $23.11 | 140,356 |
| 2018-12-24 | $20.35 | $21.66 | $20.22 | $21.47 | $21.47 | 118,705 |
| 2018-12-21 | $21.50 | $21.51 | $20.34 | $20.41 | $20.41 | 546,549 |
| 2018-12-20 | $21.45 | $22.53 | $20.80 | $21.33 | $21.33 | 205,501 |
| 2018-12-19 | $22.80 | $23.22 | $21.20 | $21.66 | $21.66 | 155,142 |
| 2018-12-18 | $23.02 | $23.70 | $22.36 | $22.73 | $22.73 | 110,045 |
| 2018-12-17 | $23.40 | $23.89 | $22.50 | $22.84 | $22.84 | 144,128 |
| 2018-12-14 | $23.93 | $24.44 | $22.37 | $23.39 | $23.39 | 304,551 |
| 2018-12-13 | $21.24 | $24.93 | $21.03 | $24.72 | $24.72 | 1,189,829 |
| 2018-12-12 | $20.44 | $21.42 | $20.15 | $21.18 | $21.18 | 126,506 |
| 2018-12-11 | $20.00 | $20.45 | $19.55 | $20.12 | $20.12 | 59,385 |
| 2018-12-10 | $20.37 | $20.37 | $18.94 | $19.92 | $19.92 | 97,998 |
| 2018-12-07 | $19.60 | $20.94 | $19.01 | $20.59 | $20.59 | 147,087 |
| 2018-12-06 | $19.78 | $19.89 | $18.57 | $19.73 | $19.73 | 85,609 |
| 2018-12-04 | $20.04 | $21.60 | $19.62 | $20.11 | $20.11 | 337,040 |
| 2018-12-03 | $19.98 | $20.68 | $19.78 | $20.03 | $20.03 | 149,684 |
| 2018-11-30 | $18.50 | $19.72 | $18.41 | $19.72 | $19.72 | 100,814 |
| 2018-11-29 | $18.40 | $18.84 | $17.65 | $18.50 | $18.50 | 55,904 |
| 2018-11-28 | $17.83 | $18.50 | $17.67 | $18.42 | $18.42 | 60,075 |
| 2018-11-27 | $17.53 | $17.97 | $17.13 | $17.66 | $17.66 | 64,114 |
| 2018-11-26 | $17.21 | $17.81 | $17.07 | $17.60 | $17.60 | 46,369 |
| 2018-11-23 | $16.75 | $17.42 | $16.75 | $17.19 | $17.19 | 20,870 |
| 2018-11-21 | $17.21 | $17.40 | $16.76 | $17.19 | $17.19 | 75,380 |
| 2018-11-20 | $16.94 | $17.87 | $16.55 | $17.17 | $17.17 | 20,098 |
| 2018-11-19 | $18.05 | $18.25 | $17.03 | $17.20 | $17.20 | 29,025 |
| 2018-11-16 | $17.38 | $18.30 | $16.88 | $17.99 | $17.99 | 68,291 |
| 2018-11-15 | $16.90 | $17.89 | $16.90 | $17.50 | $17.50 | 65,098 |
| 2018-11-14 | $16.87 | $17.93 | $16.87 | $16.93 | $16.93 | 106,658 |
| 2018-11-13 | $16.43 | $18.46 | $16.43 | $16.94 | $16.94 | 73,791 |
| 2018-11-12 | $16.91 | $16.95 | $16.23 | $16.43 | $16.43 | 26,887 |
| 2018-11-09 | $17.61 | $17.68 | $16.91 | $16.91 | $16.91 | 42,537 |
| 2018-11-08 | $18.25 | $18.49 | $17.62 | $17.86 | $17.86 | 42,003 |
| 2018-11-07 | $17.14 | $18.48 | $17.14 | $18.30 | $18.30 | 75,692 |
| 2018-11-06 | $16.92 | $17.53 | $16.92 | $17.22 | $17.22 | 34,280 |
| 2018-11-05 | $17.19 | $17.39 | $16.82 | $17.03 | $17.03 | 48,970 |
| 2018-11-02 | $16.95 | $18.00 | $16.71 | $17.24 | $17.24 | 51,485 |
| 2018-11-01 | $16.36 | $16.98 | $16.36 | $16.95 | $16.95 | 97,275 |
| 2018-10-31 | $16.50 | $16.64 | $16.04 | $16.36 | $16.36 | 71,584 |
| 2018-10-30 | $15.98 | $16.47 | $15.82 | $16.45 | $16.45 | 57,138 |
| 2018-10-29 | $16.54 | $16.80 | $15.87 | $16.07 | $16.07 | 119,875 |
| 2018-10-26 | $15.49 | $16.64 | $15.49 | $16.60 | $16.60 | 65,978 |
| 2018-10-25 | $15.20 | $16.01 | $15.20 | $15.68 | $15.68 | 56,557 |
| 2018-10-24 | $15.45 | $15.53 | $15.18 | $15.20 | $15.20 | 168,983 |
| 2018-10-23 | $16.11 | $16.11 | $15.15 | $15.41 | $15.41 | 178,568 |
| 2018-10-22 | $16.56 | $16.80 | $16.16 | $16.43 | $16.43 | 254,792 |
| 2018-10-19 | $16.48 | $16.57 | $16.16 | $16.37 | $16.37 | 81,122 |
| 2018-10-18 | $16.87 | $16.87 | $16.18 | $16.47 | $16.47 | 69,418 |
| 2018-10-17 | $16.21 | $17.02 | $16.18 | $16.99 | $16.99 | 129,849 |
| 2018-10-16 | $15.90 | $16.74 | $15.76 | $16.47 | $16.47 | 80,421 |
| 2018-10-15 | $15.67 | $16.23 | $15.57 | $15.95 | $15.95 | 78,271 |
| 2018-10-12 | $15.08 | $16.25 | $15.08 | $15.70 | $15.70 | 149,396 |
| 2018-10-11 | $15.64 | $15.72 | $14.29 | $14.95 | $14.95 | 256,726 |
| 2018-10-10 | $17.60 | $17.64 | $15.88 | $15.88 | $15.88 | 449,267 |
| 2018-10-09 | $17.44 | $17.61 | $17.18 | $17.45 | $17.45 | 340,133 |
| 2018-10-08 | $18.12 | $18.59 | $17.22 | $17.48 | $17.48 | 151,956 |
| 2018-10-05 | $19.16 | $19.46 | $17.82 | $18.25 | $18.25 | 195,914 |
| 2018-10-04 | $19.81 | $20.00 | $19.10 | $19.22 | $19.22 | 163,037 |
| 2018-10-03 | $19.37 | $20.01 | $19.10 | $20.01 | $20.01 | 474,048 |
| 2018-10-02 | $19.65 | $19.73 | $19.19 | $19.42 | $19.42 | 108,308 |
| 2018-10-01 | $19.43 | $19.73 | $19.21 | $19.65 | $19.65 | 176,233 |
| 2018-09-28 | $19.36 | $19.50 | $19.24 | $19.48 | $19.48 | 113,657 |
| 2018-09-27 | $19.20 | $19.52 | $19.06 | $19.40 | $19.40 | 104,843 |
| 2018-09-26 | $19.30 | $19.50 | $19.05 | $19.44 | $19.44 | 131,200 |
| 2018-09-25 | $18.97 | $19.37 | $18.83 | $19.15 | $19.15 | 108,113 |
| 2018-09-24 | $19.23 | $19.23 | $18.63 | $18.92 | $18.92 | 115,695 |
| 2018-09-21 | $19.64 | $19.69 | $18.94 | $19.18 | $19.18 | 889,454 |
| 2018-09-20 | $19.22 | $19.70 | $19.16 | $19.54 | $19.54 | 276,502 |
| 2018-09-19 | $18.62 | $19.25 | $18.39 | $19.18 | $19.18 | 186,520 |
| 2018-09-18 | $18.52 | $18.89 | $18.14 | $18.71 | $18.71 | 293,545 |
| 2018-09-17 | $18.27 | $18.69 | $18.11 | $18.59 | $18.59 | 278,941 |
| 2018-09-14 | $18.12 | $18.70 | $17.81 | $18.40 | $18.40 | 500,354 |
| 2018-09-13 | $18.50 | $18.50 | $17.40 | $17.88 | $17.88 | 404,598 |
| 2018-09-12 | $18.22 | $18.64 | $17.88 | $18.04 | $18.04 | 584,475 |
| 2018-09-11 | $17.82 | $18.39 | $17.60 | $18.30 | $18.30 | 294,005 |
| 2018-09-10 | $18.05 | $18.15 | $17.17 | $17.80 | $17.80 | 292,593 |
| 2018-09-07 | $18.21 | $18.30 | $17.62 | $17.81 | $17.81 | 505,849 |
| 2018-09-06 | $19.05 | $19.15 | $17.52 | $18.00 | $18.00 | 4,028,347 |
| 2018-09-05 | $21.24 | $21.69 | $20.20 | $20.22 | $20.22 | 242,017 |
| 2018-09-04 | $21.40 | $21.70 | $20.18 | $21.12 | $21.12 | 160,559 |
| 2018-08-31 | $23.40 | $23.45 | $22.51 | $22.73 | $22.73 | 61,130 |
| 2018-08-30 | $22.75 | $23.56 | $22.51 | $23.45 | $23.45 | 117,261 |
| 2018-08-29 | $25.64 | $25.76 | $22.70 | $22.73 | $22.73 | 155,985 |
| 2018-08-28 | $23.88 | $25.80 | $23.80 | $25.35 | $25.35 | 222,702 |
| 2018-08-27 | $23.25 | $24.49 | $23.25 | $23.88 | $23.88 | 196,984 |
| 2018-08-24 | $22.68 | $23.17 | $22.68 | $22.99 | $22.99 | 171,405 |
| 2018-08-23 | $22.49 | $23.30 | $22.49 | $23.24 | $23.24 | 18,651 |
| 2018-08-22 | $23.43 | $23.71 | $22.45 | $22.52 | $22.52 | 30,042 |
| 2018-08-21 | $22.62 | $24.00 | $22.62 | $23.36 | $23.36 | 89,996 |
| 2018-08-20 | $22.36 | $23.35 | $22.26 | $22.75 | $22.75 | 78,446 |
| 2018-08-17 | $22.29 | $22.86 | $21.82 | $22.19 | $22.19 | 58,049 |
| 2018-08-16 | $21.68 | $22.37 | $21.34 | $22.14 | $22.14 | 54,317 |
| 2018-08-15 | $21.73 | $22.30 | $21.25 | $21.45 | $21.45 | 72,602 |
| 2018-08-14 | $22.22 | $22.31 | $21.51 | $21.93 | $21.93 | 47,337 |
| 2018-08-13 | $21.92 | $22.40 | $21.90 | $22.07 | $22.07 | 75,668 |
| 2018-08-10 | $21.75 | $22.49 | $21.54 | $22.00 | $22.00 | 134,203 |
| 2018-08-09 | $21.70 | $22.59 | $21.49 | $21.71 | $21.71 | 22,967 |
| 2018-08-08 | $21.05 | $22.24 | $20.65 | $22.16 | $22.16 | 66,149 |
| 2018-08-07 | $21.69 | $22.46 | $20.67 | $21.00 | $21.00 | 59,919 |
| 2018-08-06 | $20.12 | $22.40 | $20.00 | $22.00 | $22.00 | 105,592 |
| 2018-08-03 | $21.44 | $21.59 | $20.10 | $20.13 | $20.13 | 152,598 |
| 2018-08-02 | $21.62 | $22.14 | $21.29 | $21.31 | $21.31 | 71,490 |
| 2018-08-01 | $22.07 | $23.09 | $21.69 | $21.79 | $21.79 | 43,151 |
| 2018-07-31 | $21.10 | $21.96 | $21.01 | $21.92 | $21.92 | 49,748 |
| 2018-07-30 | $22.08 | $22.08 | $21.02 | $21.30 | $21.30 | 104,056 |
| 2018-07-27 | $22.98 | $23.15 | $21.79 | $22.24 | $22.24 | 71,766 |
| 2018-07-26 | $23.92 | $23.92 | $22.77 | $22.94 | $22.94 | 40,175 |
| 2018-07-25 | $24.20 | $24.40 | $23.17 | $23.69 | $23.69 | 63,714 |
| 2018-07-24 | $24.95 | $25.25 | $24.01 | $24.14 | $24.14 | 85,293 |
| 2018-07-23 | $24.27 | $24.98 | $23.80 | $24.66 | $24.66 | 97,958 |
| 2018-07-20 | $24.39 | $24.49 | $23.76 | $24.12 | $24.12 | 62,887 |
| 2018-07-19 | $24.07 | $24.50 | $23.80 | $24.19 | $24.19 | 75,678 |
| 2018-07-18 | $23.88 | $24.15 | $23.61 | $24.12 | $24.12 | 47,313 |
| 2018-07-17 | $23.56 | $23.99 | $23.50 | $23.80 | $23.80 | 39,439 |
| 2018-07-16 | $23.64 | $23.83 | $23.30 | $23.58 | $23.58 | 47,196 |
| 2018-07-13 | $23.63 | $23.92 | $23.00 | $23.54 | $23.54 | 30,236 |
| 2018-07-12 | $23.97 | $23.97 | $23.25 | $23.51 | $23.51 | 52,502 |
| 2018-07-11 | $23.80 | $24.05 | $23.30 | $23.92 | $23.92 | 54,660 |
| 2018-07-10 | $23.44 | $24.50 | $23.27 | $24.07 | $24.07 | 90,388 |
| 2018-07-09 | $23.24 | $23.78 | $22.56 | $23.30 | $23.30 | 45,157 |
| 2018-07-06 | $23.34 | $23.78 | $22.25 | $23.00 | $23.00 | 119,372 |
| 2018-07-05 | $23.57 | $23.98 | $22.63 | $23.32 | $23.32 | 148,535 |
| 2018-07-03 | $23.57 | $23.93 | $23.22 | $23.25 | $23.25 | 17,270 |
| 2018-07-02 | $23.30 | $23.61 | $23.06 | $23.53 | $23.53 | 27,257 |
| 2018-06-29 | $22.80 | $23.52 | $22.47 | $23.25 | $23.25 | 24,660 |
| 2018-06-28 | $22.48 | $23.45 | $22.35 | $22.79 | $22.79 | 64,808 |
| 2018-06-27 | $23.55 | $23.99 | $22.50 | $22.51 | $22.51 | 28,404 |
| 2018-06-26 | $22.99 | $23.87 | $22.76 | $23.70 | $23.70 | 50,688 |
| 2018-06-25 | $23.54 | $23.85 | $22.01 | $22.58 | $22.58 | 72,490 |
| 2018-06-22 | $23.50 | $23.91 | $23.33 | $23.36 | $23.36 | 38,588 |
| 2018-06-21 | $24.68 | $24.68 | $23.22 | $23.44 | $23.44 | 71,290 |
| 2018-06-20 | $23.37 | $24.20 | $23.12 | $24.18 | $24.18 | 72,150 |
| 2018-06-19 | $23.40 | $23.62 | $22.05 | $22.75 | $22.75 | 94,377 |
| 2018-06-18 | $24.00 | $24.25 | $23.18 | $23.76 | $23.76 | 61,795 |
| 2018-06-15 | $24.07 | $24.46 | $23.44 | $23.95 | $23.95 | 97,456 |
| 2018-06-14 | $24.38 | $24.38 | $23.13 | $23.83 | $23.83 | 102,112 |
| 2018-06-13 | $23.82 | $24.17 | $23.31 | $23.74 | $23.74 | 29,985 |
| 2018-06-12 | $23.71 | $24.99 | $23.57 | $23.59 | $23.59 | 41,896 |
| 2018-06-11 | $23.92 | $24.18 | $23.16 | $23.86 | $23.86 | 58,788 |
| 2018-06-08 | $24.50 | $24.50 | $23.53 | $23.74 | $23.74 | 60,776 |
| 2018-06-07 | $24.45 | $24.50 | $23.02 | $24.28 | $24.28 | 80,213 |
| 2018-06-06 | $22.62 | $24.99 | $22.53 | $24.14 | $24.14 | 128,075 |
| 2018-06-05 | $23.99 | $24.16 | $22.29 | $22.41 | $22.41 | 153,644 |
| 2018-06-04 | $23.72 | $24.09 | $23.56 | $23.80 | $23.80 | 160,578 |
| 2018-06-01 | $23.96 | $24.24 | $23.15 | $23.39 | $23.39 | 105,212 |
| 2018-05-31 | $24.29 | $24.53 | $23.17 | $23.42 | $23.42 | 270,623 |
| 2018-05-30 | $25.10 | $25.40 | $23.57 | $24.28 | $24.28 | 182,870 |
| 2018-05-29 | $24.66 | $25.59 | $23.79 | $25.01 | $25.01 | 130,641 |
| 2018-05-25 | $22.19 | $25.06 | $22.19 | $24.69 | $24.69 | 151,239 |
| 2018-05-24 | $21.69 | $24.96 | $21.56 | $22.19 | $22.19 | 399,118 |
| 2018-05-23 | $20.23 | $21.52 | $20.23 | $21.52 | $21.52 | 69,088 |
| 2018-05-22 | $19.99 | $21.06 | $19.99 | $20.30 | $20.30 | 26,479 |
| 2018-05-21 | $20.05 | $21.36 | $19.84 | $20.10 | $20.10 | 93,869 |
| 2018-05-18 | $20.18 | $20.60 | $19.52 | $20.04 | $20.04 | 96,739 |
| 2018-05-17 | $21.10 | $21.10 | $20.26 | $20.61 | $20.61 | 51,850 |
| 2018-05-16 | $20.50 | $21.50 | $20.50 | $20.96 | $20.96 | 192,104 |
| 2018-05-15 | $19.70 | $20.54 | $19.63 | $20.54 | $20.54 | 111,449 |
| 2018-05-14 | $19.00 | $20.00 | $18.56 | $19.78 | $19.78 | 89,267 |
| 2018-05-11 | $18.00 | $19.42 | $18.00 | $18.94 | $18.94 | 78,980 |
| 2018-05-10 | $18.82 | $18.82 | $18.03 | $18.03 | $18.03 | 162,718 |
| 2018-05-09 | $18.14 | $19.16 | $18.05 | $18.95 | $18.95 | 125,981 |
| 2018-05-08 | $18.01 | $18.25 | $17.96 | $18.23 | $18.23 | 34,983 |
| 2018-05-07 | $18.00 | $18.29 | $17.90 | $18.14 | $18.14 | 95,785 |
| 2018-05-04 | $18.08 | $18.52 | $18.00 | $18.04 | $18.04 | 48,582 |
| 2018-05-03 | $18.42 | $18.50 | $17.85 | $18.15 | $18.15 | 105,689 |
| 2018-05-02 | $18.50 | $18.81 | $18.00 | $18.26 | $18.26 | 61,074 |
| 2018-05-01 | $18.67 | $18.99 | $18.51 | $18.73 | $18.73 | 50,280 |
| 2018-04-30 | $19.75 | $19.77 | $18.51 | $18.67 | $18.67 | 109,319 |
| 2018-04-27 | $18.68 | $19.99 | $18.50 | $19.77 | $19.77 | 63,235 |
| 2018-04-26 | $18.58 | $18.95 | $18.10 | $18.41 | $18.41 | 35,083 |
| 2018-04-25 | $18.34 | $18.75 | $18.30 | $18.44 | $18.44 | 30,746 |
| 2018-04-24 | $20.50 | $20.50 | $17.86 | $18.00 | $18.00 | 202,935 |
| 2018-04-23 | $21.00 | $21.00 | $20.62 | $20.70 | $20.70 | 25,177 |
| 2018-04-20 | $20.84 | $21.13 | $20.61 | $20.94 | $20.94 | 7,385 |
| 2018-04-19 | $21.25 | $21.50 | $20.69 | $20.97 | $20.97 | 37,404 |
| 2018-04-18 | $21.52 | $21.60 | $20.91 | $21.06 | $21.06 | 71,274 |
| 2018-04-17 | $21.55 | $21.60 | $21.39 | $21.59 | $21.59 | 12,328 |
| 2018-04-16 | $21.73 | $22.00 | $21.16 | $21.61 | $21.61 | 68,684 |
| 2018-04-13 | $22.01 | $22.56 | $21.62 | $21.68 | $21.68 | 37,253 |
| 2018-04-12 | $21.96 | $22.23 | $21.36 | $22.08 | $22.08 | 60,449 |
| 2018-04-11 | $22.32 | $22.88 | $21.68 | $21.69 | $21.69 | 30,320 |
| 2018-04-10 | $22.51 | $22.63 | $21.96 | $22.57 | $22.57 | 109,153 |
| 2018-04-09 | $21.54 | $22.60 | $21.50 | $22.44 | $22.44 | 66,096 |
| 2018-04-06 | $21.29 | $22.00 | $21.18 | $21.44 | $21.44 | 65,378 |
| 2018-04-05 | $22.48 | $22.48 | $21.27 | $21.51 | $21.51 | 67,956 |
| 2018-04-04 | $20.87 | $22.68 | $20.59 | $22.41 | $22.41 | 97,163 |
| 2018-04-03 | $20.91 | $21.25 | $20.56 | $21.10 | $21.10 | 83,219 |
| 2018-04-02 | $21.13 | $21.81 | $20.98 | $21.24 | $21.24 | 18,226 |
| 2018-03-29 | $21.12 | $21.88 | $20.79 | $21.35 | $21.35 | 47,697 |
| 2018-03-28 | $20.97 | $21.00 | $20.57 | $20.90 | $20.90 | 34,582 |
| 2018-03-27 | $20.97 | $21.47 | $20.78 | $20.79 | $20.79 | 90,770 |
| 2018-03-26 | $21.06 | $22.60 | $20.77 | $20.78 | $20.78 | 85,725 |
| 2018-03-23 | $20.99 | $21.64 | $20.75 | $20.76 | $20.76 | 68,409 |
| 2018-03-22 | $21.55 | $21.99 | $20.55 | $20.74 | $20.74 | 108,046 |
| 2018-03-21 | $21.00 | $22.20 | $20.86 | $21.78 | $21.78 | 142,499 |
| 2018-03-20 | $21.23 | $21.55 | $21.02 | $21.14 | $21.14 | 74,415 |
| 2018-03-19 | $21.21 | $21.82 | $21.00 | $21.07 | $21.07 | 83,774 |
| 2018-03-16 | $20.83 | $21.27 | $20.60 | $21.02 | $21.02 | 43,509 |
| 2018-03-15 | $20.72 | $21.67 | $20.50 | $20.80 | $20.80 | 52,385 |
| 2018-03-14 | $21.25 | $21.80 | $20.53 | $20.70 | $20.70 | 71,397 |
| 2018-03-13 | $22.10 | $22.14 | $21.21 | $21.63 | $21.63 | 95,101 |
| 2018-03-12 | $22.00 | $22.92 | $21.68 | $22.06 | $22.06 | 144,377 |
| 2018-03-09 | $21.95 | $22.56 | $21.89 | $22.10 | $22.10 | 195,200 |
| 2018-03-08 | $21.89 | $23.48 | $21.61 | $21.96 | $21.96 | 95,372 |
| 2018-03-07 | $22.16 | $22.18 | $21.52 | $21.80 | $21.80 | 60,977 |
| 2018-03-06 | $22.00 | $22.68 | $21.51 | $22.16 | $22.16 | 58,741 |
| 2018-03-05 | $22.09 | $22.25 | $21.52 | $21.97 | $21.97 | 16,100 |
| 2018-03-02 | $21.53 | $22.16 | $21.44 | $21.84 | $21.84 | 18,402 |
| 2018-03-01 | $21.54 | $21.97 | $21.01 | $21.90 | $21.90 | 17,550 |
| 2018-02-28 | $22.46 | $22.46 | $21.16 | $22.15 | $22.15 | 93,718 |
| 2018-02-27 | $23.21 | $23.21 | $22.32 | $22.54 | $22.54 | 34,820 |
| 2018-02-26 | $23.20 | $23.21 | $22.33 | $23.05 | $23.05 | 56,166 |
| 2018-02-23 | $22.98 | $23.09 | $22.06 | $23.00 | $23.00 | 50,315 |
| 2018-02-22 | $24.16 | $24.35 | $22.60 | $23.00 | $23.00 | 113,866 |
| 2018-02-21 | $24.44 | $24.44 | $23.83 | $23.99 | $23.99 | 115,027 |
| 2018-02-20 | $23.65 | $24.44 | $23.50 | $24.25 | $24.25 | 104,104 |
| 2018-02-16 | $23.72 | $23.99 | $23.12 | $23.49 | $23.49 | 61,404 |
| 2018-02-15 | $24.25 | $24.25 | $23.45 | $23.90 | $23.90 | 97,134 |
| 2018-02-14 | $23.60 | $24.80 | $22.03 | $24.22 | $24.22 | 214,588 |
| 2018-02-13 | $20.75 | $22.11 | $20.20 | $22.00 | $22.00 | 181,979 |
| 2018-02-12 | $20.30 | $21.49 | $20.30 | $20.80 | $20.80 | 128,446 |
| 2018-02-09 | $20.21 | $21.16 | $19.80 | $20.25 | $20.25 | 119,732 |
| 2018-02-08 | $22.50 | $22.90 | $20.05 | $20.05 | $20.05 | 118,094 |
| 2018-02-07 | $23.00 | $23.00 | $22.21 | $22.50 | $22.50 | 68,940 |
| 2018-02-06 | $25.19 | $25.19 | $22.80 | $23.05 | $23.05 | 142,570 |
| 2018-02-05 | $25.83 | $25.83 | $24.60 | $25.35 | $25.35 | 56,607 |
| 2018-02-02 | $26.30 | $27.05 | $25.21 | $25.98 | $25.98 | 48,488 |
| 2018-02-01 | $27.34 | $27.34 | $25.50 | $26.39 | $26.39 | 52,739 |
| 2018-01-31 | $25.16 | $26.97 | $24.85 | $26.96 | $26.96 | 376,848 |
| 2018-01-30 | $25.17 | $25.42 | $24.52 | $24.85 | $24.85 | 34,588 |
| 2018-01-29 | $25.99 | $25.99 | $24.63 | $24.96 | $24.96 | 62,998 |
| 2018-01-26 | $24.80 | $24.80 | $23.80 | $24.58 | $24.58 | 71,085 |
| 2018-01-25 | $24.80 | $24.80 | $23.81 | $24.40 | $24.40 | 18,303 |
| 2018-01-24 | $23.83 | $24.20 | $22.83 | $24.12 | $24.12 | 55,073 |
| 2018-01-23 | $23.58 | $23.85 | $23.37 | $23.68 | $23.68 | 38,713 |
| 2018-01-22 | $22.85 | $23.78 | $22.85 | $23.74 | $23.74 | 45,572 |
| 2018-01-19 | $23.04 | $23.41 | $22.52 | $22.64 | $22.64 | 36,445 |
| 2018-01-18 | $22.55 | $23.51 | $22.55 | $23.50 | $23.50 | 27,639 |
| 2018-01-17 | $23.28 | $23.86 | $22.23 | $22.62 | $22.62 | 69,588 |
| 2018-01-16 | $24.00 | $24.00 | $23.04 | $23.44 | $23.44 | 84,278 |
| 2018-01-12 | $23.23 | $23.66 | $22.91 | $23.37 | $23.37 | 65,027 |
| 2018-01-11 | $22.79 | $23.46 | $22.51 | $23.11 | $23.11 | 29,612 |
| 2018-01-10 | $23.65 | $23.70 | $22.34 | $22.53 | $22.53 | 58,470 |
| 2018-01-09 | $23.24 | $23.88 | $23.00 | $23.63 | $23.63 | 76,883 |
| 2018-01-08 | $23.00 | $23.50 | $22.51 | $22.98 | $22.98 | 92,621 |
| 2018-01-05 | $22.26 | $22.93 | $22.19 | $22.81 | $22.81 | 48,282 |
| 2018-01-04 | $22.72 | $23.39 | $21.50 | $22.10 | $22.10 | 57,964 |
| 2018-01-03 | $22.29 | $22.97 | $22.05 | $22.35 | $22.35 | 79,111 |
| 2018-01-02 | $21.10 | $22.63 | $20.91 | $22.26 | $22.26 | 72,331 |
| 2017-12-29 | $21.49 | $22.49 | $20.80 | $21.23 | $21.23 | 119,170 |
| 2017-12-28 | $22.04 | $22.28 | $21.27 | $21.36 | $21.36 | 105,014 |
| 2017-12-27 | $21.46 | $22.92 | $21.27 | $22.04 | $22.04 | 107,390 |
| 2017-12-26 | $21.27 | $22.37 | $21.17 | $21.50 | $21.50 | 76,069 |
| 2017-12-22 | $21.99 | $21.99 | $20.67 | $21.44 | $21.44 | 132,034 |
| 2017-12-21 | $23.10 | $23.10 | $21.50 | $21.82 | $21.82 | 194,307 |
| 2017-12-20 | $23.60 | $24.94 | $22.30 | $22.86 | $22.86 | 100,807 |
| 2017-12-19 | $23.95 | $24.17 | $23.22 | $23.51 | $23.51 | 37,864 |
| 2017-12-18 | $25.08 | $25.75 | $23.51 | $23.89 | $23.89 | 152,752 |
| 2017-12-15 | $25.17 | $26.00 | $24.75 | $24.95 | $24.95 | 92,997 |
| 2017-12-14 | $25.50 | $25.68 | $25.06 | $25.21 | $25.21 | 23,083 |
| 2017-12-13 | $26.00 | $26.00 | $25.26 | $25.28 | $25.28 | 41,131 |
| 2017-12-12 | $25.25 | $26.00 | $25.02 | $25.63 | $25.63 | 41,661 |
| 2017-12-11 | $25.05 | $26.10 | $25.05 | $25.35 | $25.35 | 55,983 |
| 2017-12-08 | $25.37 | $26.38 | $25.12 | $25.49 | $25.49 | 94,904 |
| 2017-12-07 | $25.83 | $26.34 | $25.40 | $25.55 | $25.55 | 73,205 |
| 2017-12-06 | $25.54 | $26.94 | $25.54 | $25.74 | $25.74 | 42,949 |
| 2017-12-05 | $27.20 | $27.20 | $25.33 | $25.73 | $25.73 | 60,063 |
| 2017-12-04 | $25.95 | $27.11 | $25.75 | $27.11 | $27.11 | 44,075 |
| 2017-12-01 | $26.04 | $26.48 | $25.00 | $25.92 | $25.92 | 53,040 |
| 2017-11-30 | $25.41 | $26.29 | $25.20 | $26.11 | $26.11 | 42,251 |
| 2017-11-29 | $25.53 | $26.50 | $25.00 | $25.39 | $25.39 | 77,394 |
| 2017-11-28 | $26.49 | $26.67 | $25.10 | $25.86 | $25.86 | 76,201 |
| 2017-11-27 | $27.00 | $27.19 | $25.80 | $26.72 | $26.72 | 87,025 |
| 2017-11-24 | $27.01 | $27.03 | $26.50 | $26.80 | $26.80 | 17,744 |
| 2017-11-22 | $25.70 | $27.24 | $25.70 | $26.84 | $26.84 | 85,160 |
| 2017-11-21 | $24.81 | $27.83 | $24.59 | $25.68 | $25.68 | 162,460 |
| 2017-11-20 | $25.07 | $26.00 | $24.40 | $24.66 | $24.66 | 37,209 |
| 2017-11-17 | $24.65 | $26.00 | $24.65 | $25.00 | $25.00 | 76,523 |
| 2017-11-16 | $26.40 | $27.13 | $24.39 | $24.62 | $24.62 | 140,337 |
| 2017-11-15 | $26.65 | $27.62 | $26.16 | $26.20 | $26.20 | 184,697 |
| 2017-11-14 | $27.31 | $28.00 | $26.50 | $26.85 | $26.85 | 80,650 |
| 2017-11-13 | $28.02 | $28.02 | $27.02 | $27.39 | $27.39 | 39,234 |
| 2017-11-10 | $26.96 | $28.43 | $26.96 | $27.78 | $27.78 | 20,502 |
| 2017-11-09 | $27.52 | $27.52 | $27.00 | $27.03 | $27.03 | 82,507 |
| 2017-11-08 | $27.28 | $27.72 | $26.81 | $27.20 | $27.20 | 108,314 |
| 2017-11-07 | $28.41 | $28.41 | $26.77 | $27.09 | $27.09 | 73,575 |
| 2017-11-06 | $27.99 | $28.05 | $27.84 | $27.91 | $27.91 | 43,172 |
| 2017-11-03 | $29.18 | $29.42 | $27.60 | $28.00 | $28.00 | 120,058 |
| 2017-11-02 | $27.78 | $30.16 | $27.09 | $29.07 | $29.07 | 150,019 |
| 2017-11-01 | $27.13 | $28.52 | $27.11 | $27.99 | $27.99 | 77,354 |
| 2017-10-31 | $27.28 | $27.48 | $26.82 | $27.01 | $27.01 | 92,027 |
| 2017-10-30 | $26.84 | $27.37 | $26.78 | $27.09 | $27.09 | 249,998 |
| 2017-10-27 | $26.87 | $27.28 | $26.51 | $26.87 | $26.87 | 240,190 |
| 2017-10-26 | $27.13 | $27.13 | $26.62 | $27.09 | $27.09 | 119,379 |
| 2017-10-25 | $27.02 | $27.20 | $26.33 | $27.07 | $27.07 | 157,440 |
| 2017-10-24 | $26.43 | $27.34 | $26.43 | $26.98 | $26.98 | 295,601 |
| 2017-10-23 | $28.42 | $28.72 | $26.11 | $26.46 | $26.46 | 193,160 |
| 2017-10-20 | $27.70 | $28.47 | $27.70 | $28.24 | $28.24 | 203,382 |
| 2017-10-19 | $28.56 | $28.56 | $27.00 | $27.59 | $27.59 | 275,415 |
| 2017-10-18 | $30.62 | $31.12 | $28.60 | $28.64 | $28.64 | 271,140 |
| 2017-10-17 | $31.85 | $32.42 | $30.61 | $30.84 | $30.84 | 141,484 |
| 2017-10-16 | $31.57 | $32.46 | $30.49 | $31.99 | $31.99 | 177,911 |
| 2017-10-13 | $32.82 | $33.59 | $30.85 | $32.19 | $32.19 | 120,527 |
| 2017-10-12 | $35.50 | $35.74 | $31.56 | $32.63 | $32.63 | 313,810 |
| 2017-10-11 | $33.70 | $34.83 | $32.54 | $34.09 | $34.09 | 324,397 |
| 2017-10-10 | $30.86 | $32.85 | $30.45 | $32.62 | $32.62 | 350,326 |
| 2017-10-09 | $28.39 | $30.85 | $28.21 | $30.77 | $30.77 | 249,367 |
| 2017-10-06 | $26.63 | $28.95 | $26.63 | $28.45 | $28.45 | 139,046 |
| 2017-10-05 | $27.16 | $27.20 | $26.37 | $26.85 | $26.85 | 115,374 |
| 2017-10-04 | $27.09 | $27.40 | $26.88 | $27.10 | $27.10 | 157,704 |
| 2017-10-03 | $27.05 | $27.85 | $26.22 | $26.97 | $26.97 | 156,227 |
| 2017-10-02 | $26.93 | $26.93 | $26.20 | $26.41 | $26.41 | 149,876 |
| 2017-09-29 | $27.15 | $27.15 | $26.10 | $27.00 | $27.00 | 374,039 |
| 2017-09-28 | $26.75 | $27.20 | $26.75 | $27.03 | $27.03 | 231,704 |
| 2017-09-27 | $28.09 | $28.98 | $27.41 | $27.62 | $27.62 | 352,087 |
| 2017-09-26 | $27.21 | $28.80 | $26.73 | $27.69 | $27.69 | 394,487 |
| 2017-09-25 | $27.61 | $27.86 | $26.62 | $27.01 | $27.01 | 364,965 |
| 2017-09-22 | $31.19 | $31.19 | $27.10 | $27.73 | $27.73 | 759,494 |
| 2017-09-21 | $28.18 | $32.64 | $28.00 | $31.11 | $31.11 | 1,334,887 |
| 2017-09-20 | $24.25 | $30.00 | $23.80 | $27.93 | $27.93 | 5,031,495 |
Zai Lab Ltd (ZLAB) News Headlines
Recent Zai Lab Ltd (ZLAB) News
Similar Companies to Zai Lab Ltd (ZLAB) 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 |