Bicycle Therapeutics Plc (BCYC) Exchange: NASDAQ
Data as of May 2, 2025
$8.42 ($-0.18) -2.09%
Bicycle Therapeutics Plc - Daily Information
Click for more stock information on Bicycle Therapeutics Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.55 |
| Previous Close | $8.42 |
| High | $9.03 |
| Low | $8.32 |
| Adjusted Open | $8.55 |
| Previous Adjusted Close | $8.42 |
| Adjusted High | $9.03 |
| Adjusted Low | $8.32 |
About Bicycle Therapeutics Plc (BCYC)
Bicycle Therapeutics Ltd ADR
Invest in Bicycle Therapeutics Plc (BCYC)
Historical Stock Data for Bicycle Therapeutics Plc (BCYC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.55 | $9.03 | $8.32 | $8.42 | $8.42 | 260,214 |
| 2025-04-24 | $8.63 | $8.92 | $8.26 | $8.60 | $8.60 | 318,436 |
| 2025-04-23 | $9.00 | $9.52 | $8.66 | $8.67 | $8.67 | 625,043 |
| 2025-04-22 | $7.61 | $8.90 | $7.61 | $8.73 | $8.73 | 809,918 |
| 2025-04-21 | $7.31 | $7.80 | $7.31 | $7.51 | $7.51 | 231,772 |
| 2025-04-17 | $7.45 | $7.50 | $7.29 | $7.39 | $7.39 | 144,648 |
| 2025-04-16 | $7.72 | $7.80 | $7.45 | $7.49 | $7.49 | 305,566 |
| 2025-04-15 | $7.28 | $8.00 | $6.97 | $7.79 | $7.79 | 649,748 |
| 2025-04-14 | $6.79 | $7.19 | $6.58 | $7.07 | $7.07 | 410,253 |
| 2025-04-11 | $6.51 | $6.85 | $6.40 | $6.70 | $6.70 | 595,528 |
| 2025-04-10 | $6.69 | $6.82 | $6.38 | $6.53 | $6.53 | 250,335 |
| 2025-04-09 | $6.27 | $6.98 | $6.10 | $6.88 | $6.88 | 1,099,028 |
| 2025-04-08 | $7.11 | $7.28 | $6.31 | $6.38 | $6.38 | 377,316 |
| 2025-04-07 | $6.60 | $7.09 | $6.27 | $6.75 | $6.75 | 517,686 |
| 2025-04-04 | $7.17 | $7.41 | $6.77 | $6.89 | $6.89 | 375,667 |
| 2025-04-03 | $7.73 | $7.90 | $7.41 | $7.43 | $7.43 | 432,351 |
| 2025-04-02 | $7.80 | $8.25 | $7.80 | $8.05 | $8.05 | 458,007 |
| 2025-04-01 | $8.42 | $8.42 | $7.85 | $7.85 | $7.85 | 418,324 |
| 2025-03-31 | $8.72 | $8.90 | $8.20 | $8.49 | $8.49 | 458,263 |
| 2025-03-28 | $9.10 | $9.55 | $8.89 | $8.97 | $8.97 | 278,673 |
| 2025-03-27 | $9.25 | $9.69 | $9.00 | $9.19 | $9.19 | 500,398 |
| 2025-03-26 | $8.85 | $9.10 | $8.60 | $8.73 | $8.73 | 303,663 |
| 2025-03-25 | $9.25 | $9.44 | $8.75 | $8.85 | $8.85 | 241,947 |
| 2025-03-24 | $9.23 | $9.35 | $8.88 | $9.20 | $9.20 | 702,669 |
| 2025-03-21 | $9.43 | $9.67 | $9.08 | $9.08 | $9.08 | 258,785 |
| 2025-03-20 | $9.45 | $9.86 | $9.35 | $9.49 | $9.49 | 137,814 |
| 2025-03-19 | $9.60 | $9.94 | $9.44 | $9.55 | $9.55 | 167,083 |
| 2025-03-18 | $9.88 | $9.90 | $9.35 | $9.57 | $9.57 | 345,103 |
| 2025-03-17 | $9.65 | $10.13 | $9.00 | $9.98 | $9.98 | 536,302 |
| 2025-03-14 | $9.77 | $10.32 | $9.41 | $9.69 | $9.69 | 629,111 |
| 2025-03-13 | $10.44 | $10.59 | $9.59 | $9.63 | $9.63 | 248,096 |
| 2025-03-12 | $10.33 | $10.84 | $10.30 | $10.40 | $10.40 | 318,514 |
| 2025-03-11 | $9.78 | $10.38 | $9.60 | $10.20 | $10.20 | 291,177 |
| 2025-03-10 | $10.01 | $10.15 | $9.58 | $9.79 | $9.79 | 340,149 |
| 2025-03-07 | $10.59 | $10.89 | $10.18 | $10.23 | $10.23 | 243,763 |
| 2025-03-06 | $10.27 | $10.72 | $10.00 | $10.65 | $10.65 | 196,456 |
| 2025-03-05 | $10.15 | $10.62 | $9.99 | $10.38 | $10.38 | 315,326 |
| 2025-03-04 | $10.36 | $10.67 | $10.07 | $10.14 | $10.14 | 462,366 |
| 2025-03-03 | $10.92 | $11.16 | $10.38 | $10.47 | $10.47 | 173,768 |
| 2025-02-28 | $10.95 | $11.12 | $10.81 | $10.97 | $10.97 | 275,772 |
| 2025-02-27 | $11.44 | $11.62 | $11.00 | $11.03 | $11.03 | 135,553 |
| 2025-02-26 | $11.09 | $11.79 | $11.09 | $11.32 | $11.32 | 234,857 |
| 2025-02-25 | $11.25 | $11.48 | $10.91 | $11.10 | $11.10 | 262,881 |
| 2025-02-24 | $11.72 | $11.81 | $11.22 | $11.25 | $11.25 | 231,378 |
| 2025-02-21 | $12.05 | $12.61 | $11.62 | $11.66 | $11.66 | 488,865 |
| 2025-02-20 | $12.30 | $12.40 | $11.94 | $12.00 | $12.00 | 143,605 |
| 2025-02-19 | $12.13 | $12.40 | $12.12 | $12.27 | $12.27 | 104,082 |
| 2025-02-18 | $12.65 | $13.11 | $12.12 | $12.16 | $12.16 | 227,895 |
| 2025-02-14 | $12.50 | $12.95 | $12.42 | $12.55 | $12.55 | 146,146 |
| 2025-02-13 | $12.23 | $12.66 | $12.03 | $12.49 | $12.49 | 196,585 |
| 2025-02-12 | $11.52 | $12.45 | $11.52 | $12.32 | $12.32 | 267,282 |
| 2025-02-11 | $11.87 | $11.87 | $11.14 | $11.64 | $11.64 | 229,340 |
| 2025-02-10 | $12.25 | $12.73 | $11.77 | $11.84 | $11.84 | 229,468 |
| 2025-02-07 | $12.55 | $12.91 | $12.17 | $12.18 | $12.18 | 199,713 |
| 2025-02-06 | $12.77 | $13.16 | $12.50 | $12.61 | $12.61 | 420,794 |
| 2025-02-05 | $12.95 | $13.15 | $12.75 | $12.88 | $12.88 | 225,117 |
| 2025-02-04 | $12.96 | $13.14 | $12.65 | $12.89 | $12.89 | 251,605 |
| 2025-02-03 | $13.08 | $13.47 | $12.65 | $12.66 | $12.66 | 287,657 |
| 2025-01-31 | $12.88 | $13.63 | $12.45 | $13.39 | $13.39 | 1,332,828 |
| 2025-01-30 | $13.03 | $13.57 | $12.74 | $12.77 | $12.77 | 318,016 |
| 2025-01-29 | $13.00 | $13.24 | $12.75 | $12.98 | $12.98 | 190,053 |
| 2025-01-28 | $13.00 | $13.35 | $12.80 | $13.15 | $13.15 | 159,765 |
| 2025-01-27 | $12.80 | $13.61 | $12.80 | $13.04 | $13.04 | 267,543 |
| 2025-01-24 | $13.14 | $13.42 | $12.95 | $12.98 | $12.98 | 229,580 |
| 2025-01-23 | $13.15 | $13.66 | $13.15 | $13.23 | $13.23 | 215,652 |
| 2025-01-22 | $13.37 | $13.45 | $12.61 | $13.20 | $13.20 | 288,059 |
| 2025-01-21 | $13.48 | $13.90 | $13.38 | $13.56 | $13.56 | 183,001 |
| 2025-01-17 | $13.63 | $13.67 | $13.20 | $13.34 | $13.34 | 203,978 |
| 2025-01-16 | $14.54 | $14.95 | $13.21 | $13.59 | $13.59 | 288,033 |
| 2025-01-15 | $14.99 | $15.30 | $14.26 | $14.55 | $14.55 | 213,487 |
| 2025-01-14 | $15.29 | $15.43 | $14.71 | $14.81 | $14.81 | 446,037 |
| 2025-01-13 | $13.74 | $15.17 | $13.45 | $15.16 | $15.16 | 777,531 |
| 2025-01-10 | $13.98 | $13.99 | $13.20 | $13.31 | $13.31 | 300,364 |
| 2025-01-08 | $15.07 | $15.09 | $14.17 | $14.17 | $14.17 | 239,586 |
| 2025-01-07 | $14.99 | $15.47 | $14.87 | $15.14 | $15.14 | 240,440 |
| 2025-01-06 | $15.00 | $15.34 | $14.74 | $14.88 | $14.88 | 289,710 |
| 2025-01-03 | $14.45 | $15.19 | $14.45 | $14.89 | $14.89 | 684,045 |
| 2025-01-02 | $13.90 | $14.69 | $13.84 | $14.36 | $14.36 | 333,515 |
| 2024-12-31 | $14.15 | $14.17 | $13.41 | $14.00 | $14.00 | 982,574 |
| 2024-12-30 | $14.50 | $14.88 | $13.96 | $14.13 | $14.13 | 587,821 |
| 2024-12-27 | $14.70 | $14.85 | $14.25 | $14.55 | $14.55 | 234,586 |
| 2024-12-26 | $14.61 | $15.10 | $14.56 | $14.60 | $14.60 | 171,004 |
| 2024-12-24 | $14.50 | $15.00 | $14.25 | $14.69 | $14.69 | 268,118 |
| 2024-12-23 | $14.80 | $15.19 | $14.25 | $14.54 | $14.54 | 516,630 |
| 2024-12-20 | $15.00 | $15.30 | $14.64 | $14.68 | $14.68 | 448,083 |
| 2024-12-19 | $15.31 | $15.39 | $14.75 | $15.00 | $15.00 | 475,194 |
| 2024-12-18 | $16.47 | $17.04 | $14.79 | $15.32 | $15.32 | 657,168 |
| 2024-12-17 | $15.00 | $15.85 | $14.95 | $15.14 | $15.14 | 2,486,413 |
| 2024-12-16 | $13.88 | $15.72 | $13.88 | $15.12 | $15.12 | 1,964,567 |
| 2024-12-13 | $17.29 | $17.78 | $12.17 | $13.81 | $13.81 | 5,713,477 |
| 2024-12-12 | $20.87 | $21.14 | $20.11 | $20.11 | $20.11 | 307,893 |
| 2024-12-11 | $20.80 | $21.21 | $20.60 | $21.09 | $21.09 | 331,767 |
| 2024-12-10 | $21.13 | $21.50 | $20.14 | $20.86 | $20.86 | 734,376 |
| 2024-12-09 | $19.96 | $21.29 | $19.84 | $21.05 | $21.05 | 824,658 |
| 2024-12-06 | $19.25 | $20.24 | $19.25 | $19.95 | $19.95 | 139,616 |
| 2024-12-05 | $19.80 | $19.85 | $18.80 | $19.21 | $19.21 | 664,009 |
| 2024-12-04 | $19.42 | $19.83 | $19.30 | $19.68 | $19.68 | 170,112 |
| 2024-12-03 | $20.33 | $20.51 | $19.29 | $19.45 | $19.45 | 455,982 |
| 2024-12-02 | $20.40 | $21.00 | $19.92 | $20.01 | $20.01 | 279,083 |
| 2024-11-29 | $20.36 | $20.72 | $20.20 | $20.40 | $20.40 | 208,916 |
| 2024-11-27 | $20.50 | $20.53 | $20.16 | $20.35 | $20.35 | 238,848 |
| 2024-11-26 | $20.28 | $21.33 | $19.90 | $20.40 | $20.40 | 790,946 |
| 2024-11-25 | $20.63 | $21.45 | $19.94 | $19.95 | $19.95 | 463,960 |
| 2024-11-22 | $20.27 | $21.60 | $20.26 | $20.54 | $20.54 | 536,420 |
| 2024-11-21 | $20.45 | $20.71 | $19.85 | $20.26 | $20.26 | 962,940 |
| 2024-11-20 | $20.49 | $20.90 | $20.15 | $20.36 | $20.36 | 270,591 |
| 2024-11-19 | $20.24 | $20.63 | $19.95 | $20.48 | $20.48 | 712,841 |
| 2024-11-18 | $21.81 | $22.18 | $20.46 | $20.46 | $20.46 | 764,221 |
| 2024-11-15 | $22.65 | $22.71 | $21.27 | $21.79 | $21.79 | 325,255 |
| 2024-11-14 | $23.33 | $23.51 | $22.26 | $22.58 | $22.58 | 356,061 |
| 2024-11-13 | $23.76 | $24.13 | $23.07 | $23.22 | $23.22 | 337,335 |
| 2024-11-12 | $24.15 | $24.26 | $23.21 | $23.42 | $23.42 | 282,424 |
| 2024-11-11 | $25.21 | $25.39 | $24.14 | $24.32 | $24.32 | 322,805 |
| 2024-11-08 | $24.10 | $25.28 | $23.79 | $24.96 | $24.96 | 367,505 |
| 2024-11-07 | $23.64 | $25.32 | $23.64 | $24.70 | $24.70 | 344,425 |
| 2024-11-06 | $24.07 | $24.39 | $23.27 | $23.64 | $23.64 | 460,670 |
| 2024-11-05 | $23.49 | $23.99 | $23.26 | $23.51 | $23.51 | 289,498 |
| 2024-11-04 | $22.70 | $24.50 | $22.54 | $23.46 | $23.46 | 570,408 |
| 2024-11-01 | $23.31 | $23.99 | $22.64 | $22.71 | $22.71 | 665,690 |
| 2024-10-31 | $23.30 | $24.60 | $23.26 | $23.45 | $23.45 | 689,673 |
| 2024-10-30 | $24.42 | $24.96 | $23.90 | $24.03 | $24.03 | 363,565 |
| 2024-10-29 | $24.59 | $25.13 | $24.26 | $24.47 | $24.47 | 334,957 |
| 2024-10-28 | $24.79 | $25.66 | $24.76 | $24.79 | $24.79 | 316,610 |
| 2024-10-25 | $24.93 | $25.77 | $24.65 | $24.73 | $24.73 | 275,074 |
| 2024-10-24 | $25.20 | $25.63 | $24.75 | $24.77 | $24.77 | 274,762 |
| 2024-10-23 | $26.12 | $26.57 | $24.30 | $25.32 | $25.32 | 745,861 |
| 2024-10-22 | $26.64 | $27.16 | $26.13 | $26.21 | $26.21 | 335,763 |
| 2024-10-21 | $26.92 | $27.26 | $26.12 | $26.70 | $26.70 | 351,801 |
| 2024-10-18 | $26.80 | $27.70 | $26.26 | $27.03 | $27.03 | 374,257 |
| 2024-10-17 | $27.45 | $27.62 | $26.74 | $26.74 | $26.74 | 945,898 |
| 2024-10-16 | $27.12 | $28.67 | $27.11 | $27.51 | $27.51 | 689,282 |
| 2024-10-15 | $26.19 | $27.31 | $25.78 | $27.09 | $27.09 | 429,883 |
| 2024-10-14 | $26.85 | $27.14 | $25.40 | $26.19 | $26.19 | 376,913 |
| 2024-10-11 | $25.03 | $27.36 | $24.75 | $26.46 | $26.46 | 774,005 |
| 2024-10-10 | $24.43 | $25.20 | $24.20 | $25.04 | $25.04 | 468,125 |
| 2024-10-09 | $23.53 | $25.11 | $22.82 | $24.58 | $24.58 | 548,696 |
| 2024-10-08 | $23.68 | $24.08 | $23.08 | $23.53 | $23.53 | 422,334 |
| 2024-10-07 | $23.27 | $23.85 | $23.06 | $23.40 | $23.40 | 655,250 |
| 2024-10-04 | $22.39 | $23.61 | $22.23 | $23.60 | $23.60 | 393,343 |
| 2024-10-03 | $22.53 | $22.60 | $21.91 | $22.20 | $22.20 | 340,582 |
| 2024-10-02 | $22.60 | $22.91 | $21.75 | $22.56 | $22.56 | 579,499 |
| 2024-10-01 | $22.63 | $23.11 | $21.81 | $22.71 | $22.71 | 484,859 |
| 2024-09-30 | $23.15 | $23.55 | $22.58 | $22.63 | $22.63 | 268,229 |
| 2024-09-27 | $23.48 | $23.64 | $22.85 | $23.21 | $23.21 | 122,803 |
| 2024-09-26 | $23.50 | $24.02 | $23.03 | $23.32 | $23.32 | 366,349 |
| 2024-09-25 | $23.58 | $24.67 | $23.26 | $23.35 | $23.35 | 402,785 |
| 2024-09-24 | $23.97 | $24.45 | $22.94 | $23.60 | $23.60 | 373,218 |
| 2024-09-23 | $25.41 | $25.52 | $23.78 | $23.97 | $23.97 | 323,195 |
| 2024-09-20 | $25.50 | $26.38 | $24.82 | $25.41 | $25.41 | 474,664 |
| 2024-09-19 | $24.53 | $25.77 | $24.28 | $25.50 | $25.50 | 655,969 |
| 2024-09-18 | $24.25 | $26.10 | $24.22 | $24.36 | $24.36 | 530,861 |
| 2024-09-17 | $24.98 | $25.50 | $24.40 | $24.41 | $24.41 | 216,363 |
| 2024-09-16 | $27.38 | $27.61 | $24.20 | $24.97 | $24.97 | 929,738 |
| 2024-09-13 | $27.35 | $27.62 | $25.37 | $27.02 | $27.02 | 910,747 |
| 2024-09-12 | $27.00 | $28.20 | $26.98 | $27.24 | $27.24 | 480,481 |
| 2024-09-11 | $27.26 | $27.82 | $26.33 | $26.96 | $26.96 | 501,483 |
| 2024-09-10 | $26.22 | $27.69 | $25.70 | $27.03 | $27.03 | 451,640 |
| 2024-09-09 | $21.00 | $26.85 | $21.00 | $26.36 | $26.36 | 874,097 |
| 2024-09-06 | $20.76 | $21.11 | $20.13 | $20.54 | $20.54 | 291,299 |
| 2024-09-05 | $20.45 | $21.03 | $20.02 | $20.43 | $20.43 | 228,611 |
| 2024-09-04 | $20.79 | $21.11 | $20.42 | $20.59 | $20.59 | 134,651 |
| 2024-09-03 | $21.50 | $22.10 | $20.81 | $20.83 | $20.83 | 261,386 |
| 2024-08-30 | $22.00 | $22.04 | $21.26 | $21.50 | $21.50 | 139,558 |
| 2024-08-29 | $22.29 | $22.52 | $21.55 | $21.66 | $21.66 | 196,102 |
| 2024-08-28 | $22.39 | $22.45 | $21.27 | $22.16 | $22.16 | 301,036 |
| 2024-08-27 | $22.52 | $22.75 | $22.14 | $22.50 | $22.50 | 266,138 |
| 2024-08-26 | $22.45 | $22.83 | $22.15 | $22.56 | $22.56 | 265,790 |
| 2024-08-23 | $22.42 | $22.89 | $22.02 | $22.38 | $22.38 | 292,686 |
| 2024-08-22 | $22.56 | $22.75 | $21.79 | $22.34 | $22.34 | 279,824 |
| 2024-08-21 | $22.77 | $23.17 | $22.05 | $22.53 | $22.53 | 258,947 |
| 2024-08-20 | $22.96 | $23.29 | $21.80 | $22.77 | $22.77 | 304,053 |
| 2024-08-19 | $22.65 | $23.52 | $22.33 | $23.06 | $23.06 | 312,202 |
| 2024-08-16 | $22.68 | $23.14 | $22.33 | $22.42 | $22.42 | 84,866 |
| 2024-08-15 | $22.54 | $23.26 | $21.97 | $22.72 | $22.72 | 116,564 |
| 2024-08-14 | $22.52 | $23.10 | $21.67 | $22.16 | $22.16 | 165,057 |
| 2024-08-13 | $22.92 | $23.39 | $22.26 | $22.39 | $22.39 | 178,635 |
| 2024-08-12 | $23.26 | $23.59 | $22.25 | $23.05 | $23.05 | 68,066 |
| 2024-08-09 | $23.00 | $23.55 | $22.22 | $23.19 | $23.19 | 222,216 |
| 2024-08-08 | $22.97 | $22.97 | $22.14 | $22.96 | $22.96 | 364,748 |
| 2024-08-07 | $23.48 | $23.86 | $21.61 | $22.55 | $22.55 | 345,410 |
| 2024-08-06 | $22.40 | $24.55 | $21.34 | $24.38 | $24.38 | 463,677 |
| 2024-08-05 | $23.76 | $24.28 | $22.12 | $22.71 | $22.71 | 325,745 |
| 2024-08-02 | $23.76 | $25.71 | $21.70 | $25.29 | $25.29 | 601,835 |
| 2024-08-01 | $24.58 | $25.20 | $23.45 | $24.37 | $24.37 | 434,687 |
| 2024-07-31 | $24.56 | $24.88 | $23.51 | $24.31 | $24.31 | 194,474 |
| 2024-07-30 | $23.73 | $24.41 | $23.52 | $24.15 | $24.15 | 265,729 |
| 2024-07-29 | $24.45 | $24.87 | $23.35 | $23.75 | $23.75 | 200,271 |
| 2024-07-26 | $24.56 | $25.00 | $24.33 | $24.51 | $24.51 | 180,279 |
| 2024-07-25 | $23.39 | $24.69 | $22.62 | $24.44 | $24.44 | 203,327 |
| 2024-07-24 | $23.56 | $24.41 | $23.47 | $23.57 | $23.57 | 113,523 |
| 2024-07-23 | $23.40 | $24.67 | $23.40 | $23.76 | $23.76 | 200,222 |
| 2024-07-22 | $22.49 | $23.90 | $21.68 | $23.88 | $23.88 | 92,738 |
| 2024-07-19 | $22.54 | $22.69 | $22.14 | $22.33 | $22.33 | 138,324 |
| 2024-07-18 | $23.51 | $23.84 | $22.45 | $22.57 | $22.57 | 121,921 |
| 2024-07-17 | $23.10 | $23.74 | $22.61 | $23.37 | $23.37 | 266,440 |
| 2024-07-16 | $22.82 | $23.49 | $22.35 | $23.41 | $23.41 | 160,663 |
| 2024-07-15 | $22.82 | $22.82 | $21.69 | $22.60 | $22.60 | 151,127 |
| 2024-07-12 | $22.38 | $24.05 | $22.28 | $22.66 | $22.66 | 249,477 |
| 2024-07-11 | $21.05 | $22.36 | $20.66 | $22.21 | $22.21 | 160,630 |
| 2024-07-10 | $20.35 | $21.11 | $20.34 | $21.01 | $21.01 | 355,773 |
| 2024-07-09 | $20.06 | $20.84 | $19.83 | $20.34 | $20.34 | 134,892 |
| 2024-07-08 | $20.40 | $20.98 | $20.12 | $20.23 | $20.23 | 131,895 |
| 2024-07-05 | $19.53 | $20.54 | $19.27 | $20.21 | $20.21 | 225,723 |
| 2024-07-03 | $19.84 | $20.00 | $19.50 | $19.58 | $19.58 | 64,379 |
| 2024-07-02 | $20.36 | $20.36 | $19.48 | $19.81 | $19.81 | 269,898 |
| 2024-07-01 | $20.10 | $20.50 | $19.81 | $20.29 | $20.29 | 310,268 |
| 2024-06-28 | $20.47 | $20.48 | $20.05 | $20.24 | $20.24 | 161,131 |
| 2024-06-27 | $20.12 | $20.55 | $20.00 | $20.27 | $20.27 | 174,394 |
| 2024-06-26 | $20.00 | $20.41 | $19.92 | $20.21 | $20.21 | 218,878 |
| 2024-06-25 | $20.60 | $20.71 | $19.99 | $20.02 | $20.02 | 219,229 |
| 2024-06-24 | $20.73 | $21.17 | $20.39 | $20.55 | $20.55 | 150,191 |
| 2024-06-21 | $20.15 | $20.80 | $20.00 | $20.53 | $20.53 | 248,426 |
| 2024-06-20 | $20.53 | $20.84 | $20.14 | $20.22 | $20.22 | 340,469 |
| 2024-06-18 | $22.10 | $22.43 | $20.57 | $20.75 | $20.75 | 250,039 |
| 2024-06-17 | $23.00 | $23.40 | $21.95 | $22.10 | $22.10 | 214,855 |
| 2024-06-14 | $24.13 | $24.19 | $22.96 | $23.10 | $23.10 | 263,665 |
| 2024-06-13 | $24.47 | $24.91 | $23.86 | $24.30 | $24.30 | 130,206 |
| 2024-06-12 | $23.91 | $24.97 | $23.91 | $24.47 | $24.47 | 307,452 |
| 2024-06-11 | $23.21 | $23.85 | $23.02 | $23.77 | $23.77 | 489,893 |
| 2024-06-10 | $23.00 | $23.31 | $22.64 | $23.16 | $23.16 | 474,334 |
| 2024-06-07 | $22.89 | $23.28 | $22.72 | $23.04 | $23.04 | 237,890 |
| 2024-06-06 | $22.96 | $23.36 | $22.56 | $23.12 | $23.12 | 214,933 |
| 2024-06-05 | $22.65 | $23.40 | $22.21 | $23.32 | $23.32 | 165,207 |
| 2024-06-04 | $22.85 | $23.56 | $22.53 | $22.74 | $22.74 | 234,463 |
| 2024-06-03 | $22.57 | $24.60 | $22.45 | $23.03 | $23.03 | 650,437 |
| 2024-05-31 | $22.02 | $24.00 | $21.83 | $22.19 | $22.19 | 341,624 |
| 2024-05-30 | $22.00 | $22.40 | $21.79 | $21.92 | $21.92 | 353,679 |
| 2024-05-29 | $22.57 | $22.88 | $21.65 | $21.85 | $21.85 | 544,729 |
| 2024-05-28 | $23.10 | $23.65 | $22.60 | $22.98 | $22.98 | 387,512 |
| 2024-05-24 | $23.05 | $23.46 | $22.57 | $23.03 | $23.03 | 412,906 |
| 2024-05-23 | $26.01 | $26.19 | $23.39 | $23.48 | $23.48 | 2,073,859 |
| 2024-05-22 | $21.49 | $22.21 | $21.13 | $21.42 | $21.42 | 368,315 |
| 2024-05-21 | $21.62 | $21.94 | $20.99 | $21.60 | $21.60 | 200,491 |
| 2024-05-20 | $21.26 | $21.89 | $21.11 | $21.71 | $21.71 | 89,406 |
| 2024-05-17 | $22.18 | $22.18 | $21.29 | $21.36 | $21.36 | 124,459 |
| 2024-05-16 | $22.36 | $22.65 | $21.80 | $22.18 | $22.18 | 168,812 |
| 2024-05-15 | $22.10 | $23.09 | $22.00 | $22.36 | $22.36 | 386,468 |
| 2024-05-14 | $22.53 | $23.14 | $21.79 | $21.85 | $21.85 | 184,002 |
| 2024-05-13 | $22.90 | $23.48 | $22.35 | $22.57 | $22.57 | 186,325 |
| 2024-05-10 | $23.68 | $23.93 | $22.75 | $22.89 | $22.89 | 185,342 |
| 2024-05-09 | $23.51 | $24.01 | $23.47 | $23.58 | $23.58 | 102,388 |
| 2024-05-08 | $23.00 | $25.00 | $23.00 | $23.62 | $23.62 | 227,971 |
| 2024-05-07 | $23.30 | $23.68 | $22.88 | $23.08 | $23.08 | 258,359 |
| 2024-05-06 | $24.80 | $25.01 | $22.98 | $23.30 | $23.30 | 424,084 |
| 2024-05-03 | $25.33 | $25.50 | $24.53 | $24.58 | $24.58 | 324,430 |
| 2024-05-02 | $24.93 | $26.76 | $24.55 | $24.69 | $24.69 | 606,373 |
| 2024-05-01 | $23.66 | $24.71 | $23.38 | $24.20 | $24.20 | 389,430 |
| 2024-04-30 | $23.20 | $24.43 | $23.20 | $23.45 | $23.45 | 270,253 |
| 2024-04-29 | $22.89 | $24.18 | $22.74 | $23.41 | $23.41 | 133,931 |
| 2024-04-26 | $22.60 | $23.54 | $22.52 | $22.73 | $22.73 | 143,698 |
| 2024-04-25 | $22.53 | $22.70 | $22.00 | $22.52 | $22.52 | 118,003 |
| 2024-04-24 | $22.80 | $23.33 | $22.45 | $22.67 | $22.67 | 518,131 |
| 2024-04-23 | $22.51 | $23.19 | $22.35 | $22.68 | $22.68 | 163,474 |
| 2024-04-22 | $23.65 | $23.65 | $22.48 | $22.57 | $22.57 | 395,115 |
| 2024-04-19 | $24.16 | $24.61 | $23.00 | $23.45 | $23.45 | 546,482 |
| 2024-04-18 | $24.57 | $24.96 | $22.66 | $24.49 | $24.49 | 698,554 |
| 2024-04-17 | $22.16 | $23.00 | $21.70 | $21.82 | $21.82 | 718,891 |
| 2024-04-16 | $21.86 | $22.14 | $21.61 | $21.93 | $21.93 | 153,221 |
| 2024-04-15 | $22.32 | $22.67 | $21.79 | $21.82 | $21.82 | 253,610 |
| 2024-04-12 | $22.50 | $22.99 | $22.11 | $22.30 | $22.30 | 221,426 |
| 2024-04-11 | $23.00 | $23.16 | $21.91 | $22.50 | $22.50 | 258,731 |
| 2024-04-10 | $22.77 | $23.27 | $22.34 | $22.99 | $22.99 | 607,848 |
| 2024-04-09 | $23.07 | $23.31 | $22.64 | $23.07 | $23.07 | 319,744 |
| 2024-04-08 | $22.73 | $23.38 | $22.47 | $22.96 | $22.96 | 358,179 |
| 2024-04-05 | $22.59 | $23.02 | $22.24 | $22.73 | $22.73 | 349,504 |
| 2024-04-04 | $23.31 | $24.37 | $22.57 | $22.61 | $22.61 | 266,482 |
| 2024-04-03 | $23.48 | $24.18 | $22.96 | $23.32 | $23.32 | 629,082 |
| 2024-04-02 | $24.03 | $24.19 | $23.32 | $23.73 | $23.73 | 458,219 |
| 2024-04-01 | $24.81 | $25.09 | $23.72 | $24.25 | $24.25 | 445,804 |
| 2024-03-28 | $24.60 | $24.97 | $24.09 | $24.90 | $24.90 | 205,077 |
| 2024-03-27 | $24.66 | $25.32 | $23.61 | $24.55 | $24.55 | 469,578 |
| 2024-03-26 | $25.77 | $25.94 | $24.13 | $24.53 | $24.53 | 650,439 |
| 2024-03-25 | $25.32 | $25.80 | $24.98 | $25.43 | $25.43 | 275,076 |
| 2024-03-22 | $25.86 | $25.97 | $25.22 | $25.49 | $25.49 | 335,003 |
| 2024-03-21 | $25.58 | $26.00 | $25.11 | $25.85 | $25.85 | 400,725 |
| 2024-03-20 | $24.80 | $25.78 | $24.10 | $25.61 | $25.61 | 436,292 |
| 2024-03-19 | $24.37 | $25.00 | $24.14 | $24.55 | $24.55 | 310,100 |
| 2024-03-18 | $23.76 | $24.40 | $23.01 | $24.12 | $24.12 | 373,808 |
| 2024-03-15 | $22.79 | $24.07 | $22.79 | $23.76 | $23.76 | 397,378 |
| 2024-03-14 | $25.52 | $25.52 | $22.49 | $22.94 | $22.94 | 244,515 |
| 2024-03-13 | $24.97 | $25.70 | $24.97 | $25.55 | $25.55 | 196,212 |
| 2024-03-12 | $23.57 | $25.08 | $22.76 | $25.04 | $25.04 | 387,034 |
| 2024-03-11 | $25.18 | $25.53 | $23.60 | $23.67 | $23.67 | 165,508 |
| 2024-03-08 | $25.36 | $26.04 | $24.68 | $25.35 | $25.35 | 279,663 |
| 2024-03-07 | $25.00 | $25.35 | $24.58 | $25.34 | $25.34 | 374,735 |
| 2024-03-06 | $25.05 | $25.52 | $23.97 | $24.64 | $24.64 | 376,377 |
| 2024-03-05 | $24.22 | $25.00 | $23.89 | $24.66 | $24.66 | 648,429 |
| 2024-03-04 | $25.79 | $25.80 | $23.87 | $24.44 | $24.44 | 355,858 |
| 2024-03-01 | $25.43 | $26.33 | $25.02 | $25.72 | $25.72 | 311,647 |
| 2024-02-29 | $26.20 | $26.28 | $24.61 | $25.09 | $25.09 | 179,056 |
| 2024-02-28 | $26.34 | $27.24 | $25.67 | $25.98 | $25.98 | 324,650 |
| 2024-02-27 | $25.90 | $26.25 | $24.80 | $26.10 | $26.10 | 596,257 |
| 2024-02-26 | $24.60 | $25.69 | $23.77 | $25.56 | $25.56 | 533,339 |
| 2024-02-23 | $24.16 | $24.85 | $23.50 | $24.64 | $24.64 | 248,009 |
| 2024-02-22 | $23.57 | $24.63 | $23.39 | $23.98 | $23.98 | 402,447 |
| 2024-02-21 | $23.34 | $24.36 | $22.99 | $23.20 | $23.20 | 630,327 |
| 2024-02-20 | $22.10 | $23.15 | $21.65 | $22.69 | $22.69 | 615,105 |
| 2024-02-16 | $22.00 | $22.60 | $21.32 | $22.50 | $22.50 | 192,417 |
| 2024-02-15 | $22.00 | $22.63 | $21.48 | $22.09 | $22.09 | 581,088 |
| 2024-02-14 | $22.00 | $22.33 | $21.11 | $21.87 | $21.87 | 581,817 |
| 2024-02-13 | $17.82 | $21.74 | $17.82 | $21.40 | $21.40 | 1,228,634 |
| 2024-02-12 | $17.25 | $17.66 | $17.09 | $17.42 | $17.42 | 193,831 |
| 2024-02-09 | $16.98 | $17.54 | $16.61 | $17.23 | $17.23 | 139,634 |
| 2024-02-08 | $16.74 | $16.90 | $16.55 | $16.80 | $16.80 | 221,260 |
| 2024-02-07 | $17.34 | $17.34 | $16.72 | $16.75 | $16.75 | 238,694 |
| 2024-02-06 | $17.09 | $17.44 | $17.01 | $17.13 | $17.13 | 268,892 |
| 2024-02-05 | $16.78 | $17.57 | $16.48 | $17.00 | $17.00 | 243,159 |
| 2024-02-02 | $17.03 | $17.58 | $16.59 | $16.91 | $16.91 | 216,982 |
| 2024-02-01 | $17.56 | $17.73 | $17.07 | $17.35 | $17.35 | 281,888 |
| 2024-01-31 | $17.73 | $18.55 | $17.03 | $17.45 | $17.45 | 382,006 |
| 2024-01-30 | $18.16 | $18.16 | $17.68 | $17.73 | $17.73 | 291,944 |
| 2024-01-29 | $17.96 | $18.41 | $17.59 | $18.28 | $18.28 | 356,388 |
| 2024-01-26 | $17.94 | $18.10 | $17.33 | $17.77 | $17.77 | 436,147 |
| 2024-01-25 | $17.56 | $17.99 | $17.33 | $17.84 | $17.84 | 392,529 |
| 2024-01-24 | $17.89 | $17.95 | $17.47 | $17.50 | $17.50 | 89,373 |
| 2024-01-23 | $18.13 | $18.21 | $17.28 | $17.72 | $17.72 | 388,875 |
| 2024-01-22 | $17.77 | $18.34 | $17.32 | $17.78 | $17.78 | 525,553 |
| 2024-01-19 | $17.67 | $17.94 | $17.24 | $17.75 | $17.75 | 97,164 |
| 2024-01-18 | $18.31 | $18.31 | $17.58 | $17.74 | $17.74 | 363,134 |
| 2024-01-17 | $17.81 | $18.24 | $17.45 | $18.22 | $18.22 | 533,083 |
| 2024-01-16 | $18.32 | $18.32 | $17.78 | $18.16 | $18.16 | 127,909 |
| 2024-01-12 | $18.20 | $19.22 | $18.20 | $18.45 | $18.45 | 170,319 |
| 2024-01-11 | $18.72 | $18.73 | $17.81 | $18.21 | $18.21 | 157,778 |
| 2024-01-10 | $19.35 | $19.72 | $18.03 | $18.76 | $18.76 | 246,020 |
| 2024-01-09 | $18.74 | $19.56 | $17.81 | $19.26 | $19.26 | 531,709 |
| 2024-01-08 | $17.09 | $19.03 | $17.03 | $18.90 | $18.90 | 212,685 |
| 2024-01-05 | $16.96 | $17.26 | $16.13 | $17.08 | $17.08 | 267,542 |
| 2024-01-04 | $17.42 | $17.83 | $16.80 | $17.46 | $17.46 | 129,407 |
| 2024-01-03 | $18.40 | $18.40 | $17.11 | $17.34 | $17.34 | 342,269 |
| 2024-01-02 | $18.04 | $19.04 | $18.03 | $18.44 | $18.44 | 187,116 |
| 2023-12-29 | $18.82 | $18.86 | $17.81 | $18.08 | $18.08 | 143,560 |
| 2023-12-28 | $18.50 | $19.00 | $18.02 | $18.69 | $18.69 | 486,515 |
| 2023-12-27 | $18.82 | $19.00 | $18.38 | $18.50 | $18.50 | 147,090 |
| 2023-12-26 | $18.75 | $19.30 | $18.59 | $18.61 | $18.61 | 441,978 |
| 2023-12-22 | $18.74 | $19.72 | $18.64 | $18.67 | $18.67 | 601,778 |
| 2023-12-21 | $18.29 | $18.66 | $17.76 | $18.37 | $18.37 | 481,925 |
| 2023-12-20 | $18.00 | $18.83 | $17.35 | $18.08 | $18.08 | 856,714 |
| 2023-12-19 | $18.04 | $19.01 | $17.37 | $17.81 | $17.81 | 348,618 |
| 2023-12-18 | $17.77 | $18.13 | $17.24 | $17.70 | $17.70 | 711,276 |
| 2023-12-15 | $14.98 | $17.76 | $14.98 | $17.51 | $17.51 | 2,130,035 |
| 2023-12-14 | $16.75 | $16.86 | $14.52 | $15.00 | $15.00 | 1,631,117 |
| 2023-12-13 | $16.50 | $16.82 | $16.10 | $16.47 | $16.47 | 1,216,507 |
| 2023-12-12 | $15.89 | $16.67 | $15.31 | $16.38 | $16.38 | 636,493 |
| 2023-12-11 | $15.90 | $15.90 | $15.41 | $15.78 | $15.78 | 494,395 |
| 2023-12-08 | $15.77 | $16.11 | $15.31 | $15.79 | $15.79 | 599,249 |
| 2023-12-07 | $14.82 | $15.73 | $14.39 | $15.71 | $15.71 | 822,008 |
| 2023-12-06 | $14.74 | $15.15 | $14.53 | $14.53 | $14.53 | 296,822 |
| 2023-12-05 | $14.72 | $14.95 | $14.33 | $14.70 | $14.70 | 505,356 |
| 2023-12-04 | $15.03 | $15.18 | $14.77 | $14.95 | $14.95 | 368,481 |
| 2023-12-01 | $14.24 | $15.34 | $14.01 | $14.99 | $14.99 | 575,120 |
| 2023-11-30 | $14.50 | $15.36 | $14.31 | $14.40 | $14.40 | 693,997 |
| 2023-11-29 | $13.87 | $14.44 | $13.52 | $13.52 | $13.52 | 477,280 |
| 2023-11-28 | $13.78 | $13.90 | $13.47 | $13.87 | $13.87 | 124,693 |
| 2023-11-27 | $13.86 | $14.27 | $13.31 | $13.92 | $13.92 | 685,855 |
| 2023-11-24 | $13.97 | $14.10 | $13.68 | $13.84 | $13.84 | 73,751 |
| 2023-11-22 | $13.54 | $14.26 | $13.47 | $13.82 | $13.82 | 451,367 |
| 2023-11-21 | $13.68 | $13.82 | $13.07 | $13.46 | $13.46 | 696,719 |
| 2023-11-20 | $13.99 | $14.30 | $13.55 | $13.63 | $13.63 | 340,074 |
| 2023-11-17 | $14.23 | $14.39 | $13.63 | $13.85 | $13.85 | 317,107 |
| 2023-11-16 | $15.39 | $15.64 | $13.66 | $13.99 | $13.99 | 275,703 |
| 2023-11-15 | $14.70 | $15.74 | $14.61 | $15.39 | $15.39 | 1,088,180 |
| 2023-11-14 | $13.79 | $14.81 | $13.79 | $14.69 | $14.69 | 468,728 |
| 2023-11-13 | $13.16 | $13.87 | $12.54 | $13.71 | $13.71 | 278,051 |
| 2023-11-10 | $14.14 | $14.57 | $13.06 | $13.29 | $13.29 | 327,426 |
| 2023-11-09 | $15.37 | $15.37 | $13.78 | $14.05 | $14.05 | 482,746 |
| 2023-11-08 | $15.28 | $15.34 | $14.70 | $15.34 | $15.34 | 556,287 |
| 2023-11-07 | $14.91 | $15.40 | $14.00 | $15.25 | $15.25 | 693,397 |
| 2023-11-06 | $15.71 | $16.24 | $14.22 | $14.69 | $14.69 | 551,754 |
| 2023-11-03 | $15.28 | $16.23 | $15.23 | $15.53 | $15.53 | 1,455,172 |
| 2023-11-02 | $15.87 | $17.40 | $14.86 | $14.91 | $14.91 | 610,364 |
| 2023-11-01 | $14.90 | $15.67 | $14.90 | $15.35 | $15.35 | 957,159 |
| 2023-10-31 | $14.74 | $15.42 | $14.74 | $15.05 | $15.05 | 434,239 |
| 2023-10-30 | $14.57 | $15.20 | $14.06 | $14.84 | $14.84 | 662,810 |
| 2023-10-27 | $15.27 | $15.40 | $14.14 | $14.50 | $14.50 | 547,286 |
| 2023-10-26 | $15.19 | $15.85 | $14.80 | $15.25 | $15.25 | 406,446 |
| 2023-10-25 | $16.06 | $16.06 | $14.87 | $15.16 | $15.16 | 498,417 |
| 2023-10-24 | $16.02 | $16.60 | $15.76 | $15.90 | $15.90 | 336,007 |
| 2023-10-23 | $16.19 | $16.29 | $15.30 | $15.73 | $15.73 | 764,733 |
| 2023-10-20 | $17.29 | $18.44 | $16.97 | $17.12 | $17.12 | 472,185 |
| 2023-10-19 | $17.53 | $18.88 | $16.74 | $17.21 | $17.21 | 637,477 |
| 2023-10-18 | $19.40 | $19.61 | $17.37 | $17.40 | $17.40 | 549,415 |
| 2023-10-17 | $19.65 | $20.06 | $19.07 | $19.33 | $19.33 | 458,691 |
| 2023-10-16 | $20.29 | $20.57 | $19.51 | $19.84 | $19.84 | 113,657 |
| 2023-10-13 | $20.34 | $20.62 | $19.33 | $20.22 | $20.22 | 277,611 |
| 2023-10-12 | $20.94 | $21.20 | $20.00 | $20.34 | $20.34 | 364,852 |
| 2023-10-11 | $21.43 | $22.00 | $20.89 | $20.97 | $20.97 | 295,216 |
| 2023-10-10 | $21.36 | $21.95 | $21.16 | $21.53 | $21.53 | 232,827 |
| 2023-10-09 | $21.92 | $22.05 | $21.00 | $21.52 | $21.52 | 265,289 |
| 2023-10-06 | $21.19 | $22.66 | $21.19 | $22.20 | $22.20 | 333,941 |
| 2023-10-05 | $20.24 | $21.65 | $20.17 | $21.47 | $21.47 | 332,734 |
| 2023-10-04 | $19.94 | $20.20 | $19.32 | $20.17 | $20.17 | 333,297 |
| 2023-10-03 | $19.88 | $20.12 | $19.60 | $19.83 | $19.83 | 356,639 |
| 2023-10-02 | $20.02 | $20.43 | $19.56 | $19.93 | $19.93 | 444,738 |
| 2023-09-29 | $20.31 | $20.49 | $19.85 | $20.09 | $20.09 | 335,445 |
| 2023-09-28 | $20.40 | $20.87 | $19.80 | $20.23 | $20.23 | 324,169 |
| 2023-09-27 | $20.34 | $21.29 | $19.74 | $20.38 | $20.38 | 299,395 |
| 2023-09-26 | $20.09 | $21.12 | $19.87 | $19.90 | $19.90 | 326,178 |
| 2023-09-25 | $20.32 | $20.63 | $19.65 | $20.15 | $20.15 | 167,203 |
| 2023-09-22 | $21.75 | $21.75 | $20.09 | $20.09 | $20.09 | 313,674 |
| 2023-09-21 | $21.43 | $21.99 | $21.06 | $21.55 | $21.55 | 144,544 |
| 2023-09-20 | $21.71 | $21.99 | $21.57 | $21.59 | $21.59 | 202,483 |
| 2023-09-19 | $20.30 | $21.61 | $20.30 | $21.53 | $21.53 | 107,789 |
| 2023-09-18 | $20.91 | $20.91 | $20.30 | $20.75 | $20.75 | 115,772 |
| 2023-09-15 | $20.84 | $21.06 | $20.48 | $20.84 | $20.84 | 231,470 |
| 2023-09-14 | $20.71 | $20.98 | $20.37 | $20.91 | $20.91 | 192,789 |
| 2023-09-13 | $21.00 | $21.25 | $19.89 | $20.40 | $20.40 | 2,522,586 |
| 2023-09-12 | $22.55 | $23.55 | $20.98 | $21.17 | $21.17 | 458,770 |
| 2023-09-11 | $21.26 | $23.16 | $21.26 | $22.83 | $22.83 | 992,772 |
| 2023-09-08 | $20.99 | $21.17 | $20.65 | $20.95 | $20.95 | 236,592 |
| 2023-09-07 | $21.38 | $21.62 | $20.76 | $20.88 | $20.88 | 85,595 |
| 2023-09-06 | $21.90 | $22.01 | $21.31 | $21.38 | $21.38 | 100,723 |
| 2023-09-05 | $22.06 | $22.65 | $21.71 | $22.00 | $22.00 | 153,653 |
| 2023-09-01 | $21.75 | $22.53 | $21.71 | $22.22 | $22.22 | 261,281 |
| 2023-08-31 | $22.67 | $23.09 | $21.46 | $21.74 | $21.74 | 316,379 |
| 2023-08-30 | $23.75 | $24.23 | $22.59 | $22.63 | $22.63 | 323,793 |
| 2023-08-29 | $24.02 | $24.75 | $23.28 | $23.85 | $23.85 | 191,202 |
| 2023-08-28 | $23.58 | $24.17 | $23.09 | $23.82 | $23.82 | 102,828 |
| 2023-08-25 | $23.19 | $23.67 | $22.96 | $23.47 | $23.47 | 105,993 |
| 2023-08-24 | $22.91 | $23.63 | $22.13 | $23.09 | $23.09 | 405,829 |
| 2023-08-23 | $22.48 | $23.26 | $20.82 | $22.84 | $22.84 | 382,905 |
| 2023-08-22 | $22.55 | $23.31 | $21.76 | $22.50 | $22.50 | 559,402 |
| 2023-08-21 | $22.00 | $22.68 | $21.55 | $22.48 | $22.48 | 182,137 |
| 2023-08-18 | $21.29 | $22.44 | $20.37 | $22.10 | $22.10 | 255,371 |
| 2023-08-17 | $22.11 | $22.11 | $21.35 | $21.42 | $21.42 | 120,808 |
| 2023-08-16 | $21.75 | $22.55 | $21.50 | $22.07 | $22.07 | 250,795 |
| 2023-08-15 | $21.96 | $22.19 | $21.24 | $21.76 | $21.76 | 224,186 |
| 2023-08-14 | $22.13 | $22.45 | $21.60 | $21.96 | $21.96 | 186,523 |
| 2023-08-11 | $22.47 | $22.76 | $21.95 | $22.50 | $22.50 | 169,688 |
| 2023-08-10 | $22.51 | $23.06 | $22.01 | $22.45 | $22.45 | 204,128 |
| 2023-08-09 | $22.50 | $23.35 | $22.44 | $22.49 | $22.49 | 269,479 |
| 2023-08-08 | $23.20 | $23.92 | $22.05 | $22.50 | $22.50 | 1,290,253 |
| 2023-08-07 | $23.59 | $23.65 | $22.61 | $23.37 | $23.37 | 199,407 |
| 2023-08-04 | $23.15 | $23.67 | $22.35 | $23.47 | $23.47 | 413,993 |
| 2023-08-03 | $22.89 | $23.59 | $21.51 | $23.14 | $23.14 | 367,270 |
| 2023-08-02 | $24.25 | $24.30 | $23.00 | $23.16 | $23.16 | 318,703 |
| 2023-08-01 | $24.49 | $24.49 | $23.74 | $24.47 | $24.47 | 107,183 |
| 2023-07-31 | $24.75 | $25.08 | $23.95 | $24.60 | $24.60 | 88,400 |
| 2023-07-28 | $24.03 | $25.29 | $23.55 | $24.66 | $24.66 | 289,614 |
| 2023-07-27 | $24.20 | $24.50 | $23.17 | $23.91 | $23.91 | 165,010 |
| 2023-07-26 | $25.00 | $25.00 | $22.89 | $24.06 | $24.06 | 328,321 |
| 2023-07-25 | $25.76 | $26.04 | $24.62 | $24.75 | $24.75 | 217,492 |
| 2023-07-24 | $25.38 | $26.04 | $24.83 | $25.82 | $25.82 | 161,306 |
| 2023-07-21 | $25.65 | $25.82 | $24.53 | $25.40 | $25.40 | 126,478 |
| 2023-07-20 | $25.05 | $26.36 | $24.13 | $25.27 | $25.27 | 316,246 |
| 2023-07-19 | $25.25 | $25.47 | $24.50 | $24.80 | $24.80 | 176,082 |
| 2023-07-18 | $25.80 | $26.01 | $24.74 | $25.24 | $25.24 | 180,617 |
| 2023-07-17 | $26.35 | $27.50 | $25.59 | $25.76 | $25.76 | 181,325 |
| 2023-07-14 | $26.14 | $27.20 | $25.57 | $26.21 | $26.21 | 276,909 |
| 2023-07-13 | $22.51 | $26.61 | $22.25 | $26.25 | $26.25 | 2,265,443 |
| 2023-07-12 | $23.80 | $23.95 | $21.91 | $22.00 | $22.00 | 184,399 |
| 2023-07-11 | $25.22 | $25.34 | $23.44 | $23.58 | $23.58 | 114,761 |
| 2023-07-10 | $25.32 | $26.17 | $25.14 | $25.44 | $25.44 | 89,058 |
| 2023-07-07 | $24.71 | $25.32 | $24.19 | $25.30 | $25.30 | 137,212 |
| 2023-07-06 | $24.65 | $25.47 | $24.13 | $24.89 | $24.89 | 164,616 |
| 2023-07-05 | $25.10 | $25.21 | $24.06 | $24.73 | $24.73 | 166,933 |
| 2023-07-03 | $25.70 | $26.26 | $24.63 | $24.85 | $24.85 | 119,543 |
| 2023-06-30 | $24.88 | $26.06 | $24.81 | $25.52 | $25.52 | 171,568 |
| 2023-06-29 | $24.70 | $25.48 | $24.36 | $24.91 | $24.91 | 146,029 |
| 2023-06-28 | $24.24 | $24.99 | $23.82 | $24.80 | $24.80 | 152,088 |
| 2023-06-27 | $24.57 | $25.16 | $23.76 | $24.38 | $24.38 | 342,289 |
| 2023-06-26 | $25.04 | $25.26 | $24.30 | $24.41 | $24.41 | 123,464 |
| 2023-06-23 | $26.63 | $27.43 | $25.00 | $25.30 | $25.30 | 161,020 |
| 2023-06-22 | $27.95 | $27.96 | $26.29 | $26.93 | $26.93 | 135,232 |
| 2023-06-21 | $28.53 | $28.53 | $27.05 | $27.57 | $27.57 | 107,969 |
| 2023-06-20 | $27.17 | $28.91 | $27.00 | $28.67 | $28.67 | 86,255 |
| 2023-06-16 | $26.51 | $27.72 | $26.51 | $27.24 | $27.24 | 142,778 |
| 2023-06-15 | $26.41 | $26.84 | $25.70 | $26.61 | $26.61 | 71,292 |
| 2023-06-14 | $26.95 | $27.10 | $26.39 | $26.69 | $26.69 | 110,870 |
| 2023-06-13 | $26.00 | $27.26 | $25.42 | $26.94 | $26.94 | 100,885 |
| 2023-06-12 | $25.68 | $26.66 | $25.44 | $25.75 | $25.75 | 94,233 |
| 2023-06-09 | $25.26 | $26.25 | $25.00 | $25.95 | $25.95 | 75,315 |
| 2023-06-08 | $25.80 | $25.80 | $24.58 | $25.09 | $25.09 | 138,499 |
| 2023-06-07 | $25.58 | $26.31 | $25.26 | $25.49 | $25.49 | 107,922 |
| 2023-06-06 | $25.83 | $26.15 | $24.70 | $25.53 | $25.53 | 92,329 |
| 2023-06-05 | $25.16 | $26.20 | $24.87 | $25.98 | $25.98 | 52,652 |
| 2023-06-02 | $24.69 | $25.42 | $23.97 | $25.26 | $25.26 | 181,331 |
| 2023-06-01 | $23.85 | $24.80 | $23.25 | $24.30 | $24.30 | 689,808 |
| 2023-05-31 | $24.10 | $24.75 | $23.30 | $23.98 | $23.98 | 154,265 |
| 2023-05-30 | $23.86 | $24.06 | $23.28 | $24.05 | $24.05 | 60,999 |
| 2023-05-26 | $23.96 | $24.56 | $23.40 | $24.22 | $24.22 | 126,740 |
| 2023-05-25 | $24.25 | $24.25 | $23.13 | $23.79 | $23.79 | 122,182 |
| 2023-05-24 | $24.39 | $24.66 | $23.84 | $24.37 | $24.37 | 68,197 |
| 2023-05-23 | $25.30 | $25.50 | $24.31 | $24.54 | $24.54 | 87,036 |
| 2023-05-22 | $24.83 | $25.45 | $24.50 | $25.32 | $25.32 | 76,660 |
| 2023-05-19 | $23.27 | $24.47 | $23.20 | $24.46 | $24.46 | 218,893 |
| 2023-05-18 | $23.86 | $23.93 | $22.98 | $23.27 | $23.27 | 49,339 |
| 2023-05-17 | $24.00 | $24.18 | $23.28 | $24.13 | $24.13 | 89,985 |
| 2023-05-16 | $23.50 | $24.23 | $22.97 | $23.90 | $23.90 | 100,965 |
| 2023-05-15 | $24.42 | $24.90 | $23.82 | $23.87 | $23.87 | 225,641 |
| 2023-05-12 | $23.10 | $24.48 | $23.00 | $24.16 | $24.16 | 176,475 |
| 2023-05-11 | $23.54 | $23.94 | $22.76 | $23.01 | $23.01 | 94,611 |
| 2023-05-10 | $23.44 | $24.78 | $22.77 | $23.37 | $23.37 | 675,820 |
| 2023-05-09 | $21.60 | $23.09 | $21.57 | $22.37 | $22.37 | 156,356 |
| 2023-05-08 | $22.09 | $22.31 | $21.01 | $21.60 | $21.60 | 62,098 |
| 2023-05-05 | $21.02 | $22.36 | $20.09 | $21.74 | $21.74 | 283,710 |
| 2023-05-04 | $21.40 | $21.76 | $20.78 | $20.90 | $20.90 | 264,464 |
| 2023-05-03 | $20.50 | $22.17 | $20.50 | $21.83 | $21.83 | 199,287 |
| 2023-05-02 | $20.53 | $21.03 | $19.79 | $20.49 | $20.49 | 92,891 |
| 2023-05-01 | $19.57 | $20.80 | $19.57 | $20.67 | $20.67 | 125,368 |
| 2023-04-28 | $19.63 | $20.10 | $19.39 | $19.76 | $19.76 | 66,847 |
| 2023-04-27 | $19.99 | $20.10 | $19.23 | $19.66 | $19.66 | 243,327 |
| 2023-04-26 | $19.94 | $20.32 | $19.63 | $19.99 | $19.99 | 189,021 |
| 2023-04-25 | $19.91 | $20.64 | $19.43 | $19.95 | $19.95 | 270,184 |
| 2023-04-24 | $19.83 | $20.31 | $19.51 | $20.19 | $20.19 | 374,910 |
| 2023-04-21 | $19.93 | $20.11 | $19.29 | $20.00 | $20.00 | 68,677 |
| 2023-04-20 | $19.49 | $20.00 | $19.30 | $19.63 | $19.63 | 204,768 |
| 2023-04-19 | $19.22 | $19.83 | $19.14 | $19.59 | $19.59 | 112,644 |
| 2023-04-18 | $20.41 | $21.04 | $19.41 | $19.56 | $19.56 | 115,348 |
| 2023-04-17 | $18.95 | $20.54 | $18.95 | $20.30 | $20.30 | 274,207 |
| 2023-04-14 | $20.78 | $20.78 | $18.84 | $18.95 | $18.95 | 170,183 |
| 2023-04-13 | $20.14 | $21.04 | $20.00 | $20.40 | $20.40 | 812,935 |
| 2023-04-12 | $21.55 | $21.55 | $19.95 | $20.04 | $20.04 | 629,681 |
| 2023-04-11 | $21.14 | $22.00 | $21.05 | $21.43 | $21.43 | 81,132 |
| 2023-04-10 | $22.22 | $22.57 | $20.53 | $21.21 | $21.21 | 210,560 |
| 2023-04-06 | $21.15 | $22.55 | $21.09 | $22.22 | $22.22 | 199,822 |
| 2023-04-05 | $21.07 | $21.57 | $20.81 | $21.23 | $21.23 | 276,268 |
| 2023-04-04 | $21.71 | $21.95 | $20.52 | $21.03 | $21.03 | 529,824 |
| 2023-04-03 | $21.28 | $22.02 | $20.90 | $21.57 | $21.57 | 284,583 |
| 2023-03-31 | $21.87 | $22.12 | $21.00 | $21.27 | $21.27 | 135,418 |
| 2023-03-30 | $23.09 | $23.16 | $21.77 | $21.77 | $21.77 | 330,978 |
| 2023-03-29 | $22.84 | $23.54 | $22.30 | $23.20 | $23.20 | 2,158,362 |
| 2023-03-28 | $21.35 | $22.59 | $20.78 | $22.40 | $22.40 | 520,014 |
| 2023-03-27 | $20.60 | $21.10 | $20.13 | $20.17 | $20.17 | 141,820 |
| 2023-03-24 | $20.26 | $21.00 | $19.94 | $20.55 | $20.55 | 401,934 |
| 2023-03-23 | $20.77 | $21.08 | $20.23 | $20.35 | $20.35 | 130,233 |
| 2023-03-22 | $21.12 | $21.30 | $20.50 | $20.72 | $20.72 | 331,016 |
| 2023-03-21 | $21.40 | $21.71 | $20.86 | $21.03 | $21.03 | 117,519 |
| 2023-03-20 | $21.64 | $21.66 | $20.77 | $21.30 | $21.30 | 198,643 |
| 2023-03-17 | $21.27 | $22.19 | $20.70 | $21.72 | $21.72 | 801,005 |
| 2023-03-16 | $21.47 | $21.92 | $20.45 | $21.28 | $21.28 | 321,154 |
| 2023-03-15 | $21.46 | $21.78 | $20.24 | $21.49 | $21.49 | 99,212 |
| 2023-03-14 | $21.38 | $21.94 | $21.11 | $21.66 | $21.66 | 299,447 |
| 2023-03-13 | $19.89 | $21.32 | $19.89 | $21.18 | $21.18 | 896,940 |
| 2023-03-10 | $20.57 | $20.61 | $19.51 | $20.02 | $20.02 | 649,443 |
| 2023-03-09 | $21.12 | $21.24 | $20.29 | $20.57 | $20.57 | 145,751 |
| 2023-03-08 | $21.58 | $21.65 | $21.00 | $21.10 | $21.10 | 170,637 |
| 2023-03-07 | $21.62 | $22.21 | $21.37 | $21.58 | $21.58 | 187,140 |
| 2023-03-06 | $22.00 | $22.11 | $21.02 | $21.62 | $21.62 | 235,740 |
| 2023-03-03 | $22.95 | $23.19 | $21.57 | $21.93 | $21.93 | 242,116 |
| 2023-03-02 | $22.56 | $23.16 | $22.13 | $22.85 | $22.85 | 193,714 |
| 2023-03-01 | $22.64 | $23.13 | $22.26 | $22.76 | $22.76 | 265,446 |
| 2023-02-28 | $23.50 | $23.55 | $22.64 | $22.73 | $22.73 | 391,484 |
| 2023-02-27 | $22.71 | $23.58 | $22.10 | $23.20 | $23.20 | 321,734 |
| 2023-02-24 | $23.20 | $23.98 | $22.35 | $22.44 | $22.44 | 212,920 |
| 2023-02-23 | $24.03 | $24.69 | $23.26 | $23.40 | $23.40 | 256,656 |
| 2023-02-22 | $24.05 | $25.00 | $23.86 | $23.95 | $23.95 | 391,999 |
| 2023-02-21 | $24.64 | $25.16 | $23.68 | $24.14 | $24.14 | 293,145 |
| 2023-02-17 | $23.96 | $24.96 | $23.81 | $24.86 | $24.86 | 259,911 |
| 2023-02-16 | $24.50 | $25.18 | $24.00 | $24.42 | $24.42 | 613,577 |
| 2023-02-15 | $24.75 | $25.76 | $23.69 | $24.65 | $24.65 | 1,038,064 |
| 2023-02-14 | $25.70 | $28.22 | $24.47 | $24.91 | $24.91 | 1,558,047 |
| 2023-02-13 | $27.61 | $28.47 | $25.54 | $26.04 | $26.04 | 651,470 |
| 2023-02-10 | $28.50 | $28.79 | $27.24 | $27.63 | $27.63 | 163,917 |
| 2023-02-09 | $28.65 | $29.31 | $27.92 | $28.50 | $28.50 | 151,033 |
| 2023-02-08 | $29.01 | $29.50 | $28.10 | $28.50 | $28.50 | 142,893 |
| 2023-02-07 | $28.40 | $29.17 | $27.88 | $28.87 | $28.87 | 178,667 |
| 2023-02-06 | $27.23 | $28.90 | $26.95 | $28.30 | $28.30 | 273,110 |
| 2023-02-03 | $28.40 | $28.42 | $26.96 | $27.44 | $27.44 | 365,222 |
| 2023-02-02 | $29.49 | $29.95 | $27.75 | $28.45 | $28.45 | 235,142 |
| 2023-02-01 | $27.84 | $29.00 | $27.65 | $28.94 | $28.94 | 267,459 |
| 2023-01-31 | $27.90 | $28.99 | $27.12 | $27.62 | $27.62 | 459,750 |
| 2023-01-30 | $28.00 | $29.19 | $27.50 | $28.08 | $28.08 | 145,472 |
| 2023-01-27 | $27.77 | $29.17 | $27.49 | $28.00 | $28.00 | 316,533 |
| 2023-01-26 | $28.29 | $28.90 | $27.42 | $27.93 | $27.93 | 146,873 |
| 2023-01-25 | $27.38 | $28.66 | $26.55 | $27.96 | $27.96 | 323,564 |
| 2023-01-24 | $27.41 | $28.19 | $27.28 | $27.51 | $27.51 | 233,836 |
| 2023-01-23 | $27.41 | $28.12 | $26.90 | $27.44 | $27.44 | 74,592 |
| 2023-01-20 | $28.08 | $28.30 | $27.38 | $27.46 | $27.46 | 72,701 |
| 2023-01-19 | $27.50 | $28.49 | $26.67 | $27.92 | $27.92 | 428,009 |
| 2023-01-18 | $27.27 | $27.99 | $25.92 | $27.50 | $27.50 | 233,004 |
| 2023-01-17 | $27.89 | $29.24 | $26.39 | $26.93 | $26.93 | 165,237 |
| 2023-01-13 | $28.14 | $28.92 | $27.51 | $27.83 | $27.83 | 259,501 |
| 2023-01-12 | $27.91 | $28.60 | $26.63 | $28.40 | $28.40 | 258,800 |
| 2023-01-11 | $29.00 | $29.51 | $27.66 | $27.96 | $27.96 | 135,566 |
| 2023-01-10 | $30.11 | $31.43 | $28.57 | $28.88 | $28.88 | 211,727 |
| 2023-01-09 | $31.48 | $31.68 | $28.60 | $30.23 | $30.23 | 200,269 |
| 2023-01-06 | $30.88 | $31.78 | $30.37 | $31.37 | $31.37 | 133,641 |
| 2023-01-05 | $31.91 | $31.91 | $30.67 | $31.19 | $31.19 | 412,448 |
| 2023-01-04 | $31.24 | $31.24 | $29.46 | $30.80 | $30.80 | 175,115 |
| 2023-01-03 | $29.93 | $30.69 | $28.82 | $30.00 | $30.00 | 112,735 |
| 2022-12-30 | $29.49 | $30.07 | $28.26 | $29.60 | $29.60 | 163,459 |
| 2022-12-29 | $29.28 | $30.76 | $29.09 | $29.56 | $29.56 | 127,284 |
| 2022-12-28 | $27.53 | $28.98 | $27.31 | $28.65 | $28.65 | 160,054 |
| 2022-12-27 | $30.09 | $30.17 | $28.12 | $28.32 | $28.32 | 58,157 |
| 2022-12-23 | $31.08 | $31.08 | $28.90 | $30.02 | $30.02 | 94,872 |
| 2022-12-22 | $29.84 | $31.32 | $29.60 | $31.08 | $31.08 | 145,988 |
| 2022-12-21 | $30.20 | $30.80 | $29.21 | $30.11 | $30.11 | 390,774 |
| 2022-12-20 | $30.17 | $30.50 | $29.47 | $30.20 | $30.20 | 139,588 |
| 2022-12-19 | $31.10 | $31.10 | $29.01 | $30.23 | $30.23 | 142,800 |
| 2022-12-16 | $30.80 | $31.50 | $29.09 | $30.83 | $30.83 | 501,882 |
| 2022-12-15 | $31.78 | $33.03 | $30.97 | $31.27 | $31.27 | 531,762 |
| 2022-12-14 | $31.67 | $33.49 | $31.01 | $32.12 | $32.12 | 202,307 |
| 2022-12-13 | $31.85 | $32.17 | $30.23 | $31.96 | $31.96 | 88,475 |
| 2022-12-12 | $30.75 | $31.64 | $29.47 | $30.47 | $30.47 | 153,989 |
| 2022-12-09 | $31.39 | $31.62 | $30.41 | $30.61 | $30.61 | 101,092 |
| 2022-12-08 | $31.12 | $32.68 | $30.02 | $31.51 | $31.51 | 554,586 |
| 2022-12-07 | $32.66 | $33.14 | $30.51 | $31.12 | $31.12 | 281,637 |
| 2022-12-06 | $32.16 | $33.33 | $31.36 | $32.90 | $32.90 | 388,869 |
| 2022-12-05 | $31.55 | $32.64 | $30.14 | $32.41 | $32.41 | 461,215 |
| 2022-12-02 | $28.63 | $31.93 | $28.63 | $31.73 | $31.73 | 607,957 |
| 2022-12-01 | $28.98 | $29.91 | $28.29 | $28.89 | $28.89 | 273,491 |
| 2022-11-30 | $27.72 | $29.67 | $27.50 | $28.96 | $28.96 | 292,333 |
| 2022-11-29 | $26.98 | $28.59 | $26.05 | $27.61 | $27.61 | 96,530 |
| 2022-11-28 | $28.03 | $28.03 | $26.03 | $26.40 | $26.40 | 190,508 |
| 2022-11-25 | $26.92 | $28.29 | $26.92 | $28.02 | $28.02 | 61,933 |
| 2022-11-23 | $28.26 | $29.97 | $26.53 | $27.18 | $27.18 | 236,354 |
| 2022-11-22 | $26.72 | $29.00 | $25.89 | $28.07 | $28.07 | 193,677 |
| 2022-11-21 | $27.44 | $27.69 | $26.37 | $26.72 | $26.72 | 121,234 |
| 2022-11-18 | $27.61 | $28.49 | $27.19 | $27.63 | $27.63 | 130,918 |
| 2022-11-17 | $28.41 | $29.15 | $26.39 | $27.36 | $27.36 | 217,187 |
| 2022-11-16 | $28.33 | $29.47 | $27.20 | $28.81 | $28.81 | 133,497 |
| 2022-11-15 | $29.24 | $30.45 | $26.64 | $28.24 | $28.24 | 233,452 |
| 2022-11-14 | $28.67 | $30.01 | $27.51 | $28.86 | $28.86 | 216,313 |
| 2022-11-11 | $28.90 | $29.45 | $27.60 | $29.01 | $29.01 | 331,142 |
| 2022-11-10 | $27.98 | $28.91 | $26.27 | $28.61 | $28.61 | 435,589 |
| 2022-11-09 | $24.23 | $26.32 | $23.78 | $26.00 | $26.00 | 338,518 |
| 2022-11-08 | $23.88 | $25.83 | $23.30 | $24.68 | $24.68 | 996,027 |
| 2022-11-07 | $23.63 | $24.64 | $23.38 | $23.43 | $23.43 | 177,626 |
| 2022-11-04 | $25.05 | $25.05 | $22.16 | $23.70 | $23.70 | 232,854 |
| 2022-11-03 | $23.75 | $25.20 | $23.75 | $24.37 | $24.37 | 236,484 |
| 2022-11-02 | $25.92 | $26.60 | $24.49 | $24.49 | $24.49 | 106,247 |
| 2022-11-01 | $24.85 | $26.27 | $24.59 | $25.78 | $25.78 | 155,515 |
| 2022-10-31 | $24.77 | $25.57 | $23.95 | $24.75 | $24.75 | 110,116 |
| 2022-10-28 | $24.12 | $25.33 | $23.72 | $25.01 | $25.01 | 58,255 |
| 2022-10-27 | $23.89 | $24.82 | $22.85 | $24.00 | $24.00 | 217,496 |
| 2022-10-26 | $24.87 | $26.25 | $23.61 | $23.76 | $23.76 | 139,579 |
| 2022-10-25 | $24.69 | $25.89 | $24.69 | $24.92 | $24.92 | 89,251 |
| 2022-10-24 | $24.52 | $25.44 | $23.77 | $24.62 | $24.62 | 77,928 |
| 2022-10-21 | $23.66 | $24.68 | $22.46 | $24.31 | $24.31 | 94,693 |
| 2022-10-20 | $23.82 | $25.02 | $22.97 | $23.82 | $23.82 | 269,413 |
| 2022-10-19 | $23.64 | $24.17 | $22.01 | $23.87 | $23.87 | 186,983 |
| 2022-10-18 | $23.12 | $24.41 | $22.74 | $23.67 | $23.67 | 288,212 |
| 2022-10-17 | $22.09 | $23.33 | $22.09 | $23.07 | $23.07 | 366,545 |
| 2022-10-14 | $21.70 | $22.99 | $21.04 | $21.89 | $21.89 | 235,491 |
| 2022-10-13 | $20.07 | $22.01 | $19.85 | $21.21 | $21.21 | 253,835 |
| 2022-10-12 | $20.53 | $20.83 | $19.13 | $20.69 | $20.69 | 290,500 |
| 2022-10-11 | $20.99 | $21.96 | $19.41 | $20.37 | $20.37 | 192,414 |
| 2022-10-10 | $21.28 | $22.03 | $19.88 | $20.83 | $20.83 | 190,292 |
| 2022-10-07 | $21.71 | $22.51 | $20.93 | $21.32 | $21.32 | 144,409 |
| 2022-10-06 | $21.91 | $22.36 | $21.49 | $22.07 | $22.07 | 92,514 |
| 2022-10-05 | $23.04 | $23.13 | $21.63 | $22.02 | $22.02 | 123,896 |
| 2022-10-04 | $23.30 | $24.45 | $22.84 | $23.45 | $23.45 | 216,879 |
| 2022-10-03 | $23.42 | $23.78 | $22.05 | $22.93 | $22.93 | 162,076 |
| 2022-09-30 | $24.08 | $24.39 | $23.19 | $23.26 | $23.26 | 168,625 |
| 2022-09-29 | $24.04 | $24.39 | $23.20 | $23.77 | $23.77 | 190,800 |
| 2022-09-28 | $22.89 | $24.61 | $22.42 | $24.22 | $24.22 | 113,683 |
| 2022-09-27 | $22.81 | $23.00 | $22.07 | $22.75 | $22.75 | 111,172 |
| 2022-09-26 | $22.36 | $23.84 | $22.36 | $22.42 | $22.42 | 191,076 |
| 2022-09-23 | $23.91 | $24.38 | $22.04 | $22.92 | $22.92 | 191,303 |
| 2022-09-22 | $24.28 | $24.60 | $23.09 | $24.11 | $24.11 | 162,363 |
| 2022-09-21 | $24.44 | $25.62 | $23.45 | $24.43 | $24.43 | 231,440 |
| 2022-09-20 | $23.26 | $24.77 | $22.47 | $24.44 | $24.44 | 230,242 |
| 2022-09-19 | $24.11 | $24.39 | $23.06 | $23.49 | $23.49 | 412,166 |
| 2022-09-16 | $24.37 | $24.79 | $23.53 | $24.52 | $24.52 | 132,059 |
| 2022-09-15 | $23.85 | $24.99 | $23.57 | $24.58 | $24.58 | 311,993 |
| 2022-09-14 | $24.37 | $24.50 | $23.51 | $23.86 | $23.86 | 217,992 |
| 2022-09-13 | $25.00 | $25.00 | $24.16 | $24.42 | $24.42 | 74,675 |
| 2022-09-12 | $25.26 | $25.58 | $24.55 | $24.98 | $24.98 | 160,894 |
| 2022-09-09 | $25.30 | $26.12 | $23.66 | $25.09 | $25.09 | 340,499 |
| 2022-09-08 | $25.43 | $25.99 | $24.92 | $25.10 | $25.10 | 656,717 |
| 2022-09-07 | $25.04 | $26.50 | $25.00 | $25.33 | $25.33 | 360,280 |
| 2022-09-06 | $25.96 | $26.04 | $25.11 | $25.30 | $25.30 | 363,218 |
| 2022-09-02 | $26.51 | $26.90 | $25.34 | $25.74 | $25.74 | 111,619 |
| 2022-09-01 | $26.02 | $26.99 | $25.41 | $26.25 | $26.25 | 203,604 |
| 2022-08-31 | $26.27 | $26.75 | $25.44 | $26.45 | $26.45 | 145,025 |
| 2022-08-30 | $25.79 | $25.94 | $25.00 | $25.37 | $25.37 | 239,254 |
| 2022-08-29 | $25.00 | $25.80 | $24.96 | $25.31 | $25.31 | 105,654 |
| 2022-08-26 | $26.50 | $26.51 | $24.76 | $25.21 | $25.21 | 168,757 |
| 2022-08-25 | $27.78 | $27.78 | $25.81 | $26.27 | $26.27 | 193,342 |
| 2022-08-24 | $25.39 | $27.00 | $25.39 | $26.71 | $26.71 | 128,184 |
| 2022-08-23 | $26.19 | $26.88 | $24.95 | $25.90 | $25.90 | 239,118 |
| 2022-08-22 | $26.30 | $26.87 | $25.50 | $26.05 | $26.05 | 277,567 |
| 2022-08-19 | $25.45 | $27.50 | $25.04 | $26.67 | $26.67 | 334,734 |
| 2022-08-18 | $25.14 | $26.33 | $24.71 | $25.99 | $25.99 | 215,093 |
| 2022-08-17 | $25.49 | $26.06 | $24.52 | $25.28 | $25.28 | 376,556 |
| 2022-08-16 | $26.43 | $27.11 | $25.12 | $25.77 | $25.77 | 175,413 |
| 2022-08-15 | $26.00 | $26.84 | $25.70 | $26.40 | $26.40 | 147,346 |
| 2022-08-12 | $26.41 | $26.85 | $25.30 | $26.25 | $26.25 | 276,676 |
| 2022-08-11 | $28.65 | $29.53 | $25.56 | $25.91 | $25.91 | 191,512 |
| 2022-08-10 | $27.21 | $28.57 | $26.58 | $28.44 | $28.44 | 97,839 |
| 2022-08-09 | $27.39 | $28.23 | $26.10 | $26.85 | $26.85 | 201,915 |
| 2022-08-08 | $26.22 | $28.60 | $26.22 | $27.65 | $27.65 | 300,528 |
| 2022-08-05 | $25.35 | $26.98 | $24.62 | $26.20 | $26.20 | 422,445 |
| 2022-08-04 | $22.68 | $25.72 | $22.68 | $25.36 | $25.36 | 254,487 |
| 2022-08-03 | $23.01 | $23.99 | $22.61 | $22.82 | $22.82 | 175,950 |
| 2022-08-02 | $22.68 | $23.58 | $21.95 | $22.97 | $22.97 | 128,435 |
| 2022-08-01 | $23.57 | $24.30 | $22.52 | $22.68 | $22.68 | 124,044 |
| 2022-07-29 | $22.99 | $24.79 | $22.17 | $23.56 | $23.56 | 210,819 |
| 2022-07-28 | $25.16 | $25.27 | $22.00 | $23.30 | $23.30 | 243,443 |
| 2022-07-27 | $22.30 | $24.43 | $22.30 | $24.35 | $24.35 | 372,327 |
| 2022-07-26 | $20.42 | $22.39 | $20.37 | $22.20 | $22.20 | 242,276 |
| 2022-07-25 | $21.25 | $21.25 | $20.13 | $20.66 | $20.66 | 151,622 |
| 2022-07-22 | $21.86 | $21.86 | $20.49 | $21.27 | $21.27 | 222,110 |
| 2022-07-21 | $21.31 | $22.04 | $20.70 | $21.62 | $21.62 | 178,705 |
| 2022-07-20 | $20.51 | $21.45 | $20.15 | $21.11 | $21.11 | 270,928 |
| 2022-07-19 | $19.84 | $20.84 | $19.65 | $20.56 | $20.56 | 167,487 |
| 2022-07-18 | $21.38 | $21.59 | $19.56 | $19.60 | $19.60 | 202,961 |
| 2022-07-15 | $21.05 | $21.20 | $19.93 | $20.98 | $20.98 | 138,477 |
| 2022-07-14 | $21.28 | $21.50 | $20.20 | $20.85 | $20.85 | 232,985 |
| 2022-07-13 | $19.98 | $21.77 | $19.98 | $21.38 | $21.38 | 184,815 |
| 2022-07-12 | $21.02 | $21.02 | $18.80 | $20.44 | $20.44 | 416,676 |
| 2022-07-11 | $21.56 | $21.88 | $20.00 | $20.74 | $20.74 | 282,814 |
| 2022-07-08 | $19.61 | $22.02 | $19.23 | $21.98 | $21.98 | 534,865 |
| 2022-07-07 | $18.89 | $20.61 | $18.75 | $20.00 | $20.00 | 787,764 |
| 2022-07-06 | $18.70 | $19.38 | $18.21 | $18.52 | $18.52 | 408,926 |
| 2022-07-05 | $16.97 | $18.60 | $16.97 | $18.47 | $18.47 | 276,945 |
| 2022-07-01 | $16.72 | $17.62 | $16.53 | $17.49 | $17.49 | 142,263 |
| 2022-06-30 | $16.56 | $17.50 | $16.56 | $16.78 | $16.78 | 179,825 |
| 2022-06-29 | $16.96 | $17.70 | $16.61 | $17.16 | $17.16 | 146,458 |
| 2022-06-28 | $18.33 | $18.50 | $16.32 | $17.00 | $17.00 | 444,761 |
| 2022-06-27 | $16.75 | $18.77 | $15.55 | $18.43 | $18.43 | 678,437 |
| 2022-06-24 | $18.14 | $18.16 | $15.80 | $16.88 | $16.88 | 601,992 |
| 2022-06-23 | $14.75 | $16.04 | $14.75 | $15.94 | $15.94 | 408,751 |
| 2022-06-22 | $14.24 | $15.43 | $14.24 | $14.80 | $14.80 | 100,452 |
| 2022-06-21 | $14.91 | $15.78 | $14.51 | $14.55 | $14.55 | 197,796 |
| 2022-06-17 | $12.98 | $15.30 | $12.98 | $14.64 | $14.64 | 568,670 |
| 2022-06-16 | $13.16 | $13.22 | $12.08 | $12.95 | $12.95 | 387,028 |
| 2022-06-15 | $13.28 | $13.57 | $12.92 | $13.49 | $13.49 | 1,196,196 |
| 2022-06-14 | $13.50 | $13.64 | $12.76 | $13.05 | $13.05 | 812,255 |
| 2022-06-13 | $13.27 | $13.75 | $12.46 | $13.50 | $13.50 | 587,468 |
| 2022-06-10 | $14.26 | $14.30 | $13.52 | $13.60 | $13.60 | 254,391 |
| 2022-06-09 | $14.83 | $14.92 | $14.30 | $14.64 | $14.64 | 233,025 |
| 2022-06-08 | $15.13 | $15.75 | $14.59 | $14.84 | $14.84 | 512,887 |
| 2022-06-07 | $13.73 | $15.44 | $13.73 | $15.13 | $15.13 | 350,727 |
| 2022-06-06 | $15.44 | $15.44 | $13.68 | $13.87 | $13.87 | 195,060 |
| 2022-06-03 | $15.57 | $16.00 | $15.14 | $15.23 | $15.23 | 331,395 |
| 2022-06-02 | $15.29 | $16.16 | $14.88 | $15.62 | $15.62 | 199,216 |
| 2022-06-01 | $16.04 | $16.04 | $14.90 | $15.25 | $15.25 | 211,008 |
| 2022-05-31 | $15.83 | $16.64 | $15.70 | $15.99 | $15.99 | 261,890 |
| 2022-05-27 | $15.00 | $16.13 | $14.43 | $15.93 | $15.93 | 578,898 |
| 2022-05-26 | $15.59 | $16.22 | $14.95 | $15.00 | $15.00 | 739,846 |
| 2022-05-25 | $16.48 | $16.97 | $15.20 | $15.73 | $15.73 | 604,700 |
| 2022-05-24 | $17.10 | $17.60 | $16.39 | $16.62 | $16.62 | 265,433 |
| 2022-05-23 | $17.34 | $17.93 | $17.00 | $17.32 | $17.32 | 311,060 |
| 2022-05-20 | $17.07 | $17.89 | $16.40 | $17.30 | $17.30 | 332,789 |
| 2022-05-19 | $17.19 | $17.69 | $16.75 | $17.02 | $17.02 | 905,027 |
| 2022-05-18 | $17.80 | $19.26 | $17.15 | $17.36 | $17.36 | 771,511 |
| 2022-05-17 | $17.29 | $18.50 | $17.26 | $18.28 | $18.28 | 597,081 |
| 2022-05-16 | $17.19 | $17.88 | $16.75 | $17.10 | $17.10 | 294,558 |
| 2022-05-13 | $17.12 | $18.31 | $16.82 | $17.35 | $17.35 | 418,276 |
| 2022-05-12 | $16.49 | $17.32 | $16.08 | $16.64 | $16.64 | 506,139 |
| 2022-05-11 | $17.43 | $18.43 | $16.39 | $16.59 | $16.59 | 640,610 |
| 2022-05-10 | $18.58 | $19.36 | $17.45 | $17.74 | $17.74 | 589,722 |
| 2022-05-09 | $20.04 | $20.36 | $17.94 | $18.15 | $18.15 | 628,197 |
| 2022-05-06 | $21.23 | $21.60 | $19.99 | $20.44 | $20.44 | 708,533 |
| 2022-05-05 | $22.95 | $22.95 | $21.20 | $21.64 | $21.64 | 484,372 |
| 2022-05-04 | $23.73 | $24.00 | $21.88 | $22.92 | $22.92 | 1,764,234 |
| 2022-05-03 | $24.09 | $24.73 | $23.24 | $23.48 | $23.48 | 368,245 |
| 2022-05-02 | $23.64 | $24.48 | $22.98 | $23.88 | $23.88 | 368,154 |
| 2022-04-29 | $24.15 | $24.92 | $23.33 | $23.48 | $23.48 | 395,123 |
| 2022-04-28 | $24.46 | $25.16 | $22.51 | $24.15 | $24.15 | 461,480 |
| 2022-04-27 | $24.16 | $25.15 | $23.97 | $24.59 | $24.59 | 371,585 |
| 2022-04-26 | $25.44 | $26.00 | $23.38 | $23.80 | $23.80 | 361,296 |
| 2022-04-25 | $24.20 | $26.36 | $23.96 | $25.69 | $25.69 | 446,090 |
| 2022-04-22 | $25.13 | $25.79 | $24.16 | $24.44 | $24.44 | 270,378 |
| 2022-04-21 | $25.90 | $26.55 | $25.06 | $25.14 | $25.14 | 343,715 |
| 2022-04-20 | $24.69 | $27.02 | $24.52 | $25.96 | $25.96 | 581,484 |
| 2022-04-19 | $24.57 | $25.94 | $23.56 | $24.96 | $24.96 | 997,041 |
| 2022-04-18 | $23.89 | $25.32 | $23.12 | $24.57 | $24.57 | 835,526 |
| 2022-04-14 | $24.16 | $24.50 | $23.05 | $24.01 | $24.01 | 1,169,597 |
| 2022-04-13 | $23.29 | $24.34 | $21.53 | $24.04 | $24.04 | 1,744,049 |
| 2022-04-12 | $28.09 | $28.46 | $24.54 | $24.90 | $24.90 | 2,484,561 |
| 2022-04-11 | $31.68 | $33.82 | $28.14 | $28.81 | $28.81 | 3,860,600 |
| 2022-04-08 | $37.42 | $50.47 | $35.87 | $46.99 | $46.99 | 3,626,067 |
| 2022-04-07 | $42.46 | $42.92 | $37.52 | $37.73 | $37.73 | 1,178,910 |
| 2022-04-06 | $43.35 | $44.40 | $41.17 | $41.76 | $41.76 | 345,156 |
| 2022-04-05 | $45.40 | $47.81 | $43.94 | $43.98 | $43.98 | 249,538 |
| 2022-04-04 | $43.92 | $45.75 | $43.50 | $45.15 | $45.15 | 489,155 |
| 2022-04-01 | $43.70 | $44.66 | $43.02 | $43.44 | $43.44 | 262,217 |
| 2022-03-31 | $42.05 | $45.50 | $41.86 | $43.88 | $43.88 | 261,994 |
| 2022-03-30 | $43.60 | $44.87 | $42.35 | $42.54 | $42.54 | 250,943 |
| 2022-03-29 | $43.35 | $44.86 | $43.09 | $44.02 | $44.02 | 313,765 |
| 2022-03-28 | $42.41 | $43.50 | $41.71 | $42.60 | $42.60 | 174,839 |
| 2022-03-25 | $42.50 | $43.14 | $41.71 | $42.20 | $42.20 | 92,098 |
| 2022-03-24 | $41.57 | $42.29 | $40.29 | $42.09 | $42.09 | 158,666 |
| 2022-03-23 | $40.88 | $42.42 | $40.70 | $41.14 | $41.14 | 108,820 |
| 2022-03-22 | $40.23 | $41.40 | $39.55 | $41.13 | $41.13 | 308,683 |
| 2022-03-21 | $41.27 | $41.73 | $39.79 | $40.12 | $40.12 | 279,204 |
| 2022-03-18 | $41.33 | $42.58 | $41.06 | $41.19 | $41.19 | 531,424 |
| 2022-03-17 | $42.36 | $42.91 | $41.38 | $41.80 | $41.80 | 257,446 |
| 2022-03-16 | $42.40 | $43.65 | $41.22 | $42.28 | $42.28 | 424,789 |
| 2022-03-15 | $43.00 | $44.12 | $41.95 | $42.07 | $42.07 | 163,127 |
| 2022-03-14 | $44.80 | $45.39 | $42.24 | $42.57 | $42.57 | 213,863 |
| 2022-03-11 | $47.17 | $48.18 | $44.27 | $44.39 | $44.39 | 194,252 |
| 2022-03-10 | $47.28 | $48.02 | $46.56 | $47.02 | $47.02 | 223,728 |
| 2022-03-09 | $45.22 | $47.90 | $44.51 | $47.70 | $47.70 | 825,580 |
| 2022-03-08 | $42.07 | $44.57 | $41.23 | $43.50 | $43.50 | 627,351 |
| 2022-03-07 | $43.10 | $43.56 | $42.07 | $42.07 | $42.07 | 100,354 |
| 2022-03-04 | $43.66 | $43.66 | $42.08 | $42.87 | $42.87 | 141,727 |
| 2022-03-03 | $46.98 | $47.33 | $44.03 | $44.28 | $44.28 | 119,929 |
| 2022-03-02 | $47.17 | $47.81 | $45.64 | $46.92 | $46.92 | 171,201 |
| 2022-03-01 | $46.20 | $49.10 | $45.44 | $47.30 | $47.30 | 259,272 |
| 2022-02-28 | $47.12 | $48.35 | $47.12 | $47.50 | $47.50 | 127,441 |
| 2022-02-25 | $45.81 | $47.79 | $44.79 | $47.68 | $47.68 | 133,054 |
| 2022-02-24 | $42.98 | $46.33 | $42.52 | $45.53 | $45.53 | 182,334 |
| 2022-02-23 | $45.99 | $47.25 | $44.18 | $44.18 | $44.18 | 170,858 |
| 2022-02-22 | $45.65 | $46.46 | $44.70 | $45.84 | $45.84 | 84,573 |
| 2022-02-18 | $45.03 | $47.05 | $45.00 | $46.26 | $46.26 | 145,358 |
| 2022-02-17 | $47.11 | $47.50 | $44.55 | $44.94 | $44.94 | 109,827 |
| 2022-02-16 | $47.67 | $48.90 | $46.79 | $47.71 | $47.71 | 114,415 |
| 2022-02-15 | $47.62 | $49.22 | $47.62 | $48.08 | $48.08 | 120,397 |
| 2022-02-14 | $48.35 | $48.74 | $46.46 | $47.49 | $47.49 | 138,598 |
| 2022-02-11 | $49.00 | $49.53 | $48.02 | $48.75 | $48.75 | 127,286 |
| 2022-02-10 | $50.18 | $51.93 | $48.50 | $49.02 | $49.02 | 177,492 |
| 2022-02-09 | $49.58 | $51.05 | $49.32 | $50.47 | $50.47 | 97,695 |
| 2022-02-08 | $49.12 | $50.21 | $48.00 | $49.34 | $49.34 | 72,812 |
| 2022-02-07 | $48.62 | $49.94 | $47.22 | $49.51 | $49.51 | 71,352 |
| 2022-02-04 | $47.55 | $49.77 | $47.00 | $48.59 | $48.59 | 125,773 |
| 2022-02-03 | $48.60 | $49.44 | $47.56 | $47.63 | $47.63 | 67,879 |
| 2022-02-02 | $50.04 | $51.83 | $48.30 | $49.33 | $49.33 | 72,222 |
| 2022-02-01 | $48.67 | $50.88 | $47.55 | $49.54 | $49.54 | 162,873 |
| 2022-01-31 | $47.20 | $49.37 | $47.20 | $48.83 | $48.83 | 225,213 |
| 2022-01-28 | $46.30 | $47.43 | $44.51 | $47.43 | $47.43 | 211,402 |
| 2022-01-27 | $48.13 | $49.90 | $45.90 | $46.32 | $46.32 | 226,905 |
| 2022-01-26 | $46.89 | $49.84 | $46.01 | $47.82 | $47.82 | 104,234 |
| 2022-01-25 | $46.03 | $47.36 | $44.13 | $46.33 | $46.33 | 190,768 |
| 2022-01-24 | $46.04 | $47.10 | $43.91 | $46.91 | $46.91 | 740,401 |
| 2022-01-21 | $46.23 | $47.11 | $45.00 | $46.21 | $46.21 | 212,060 |
| 2022-01-20 | $46.89 | $47.99 | $46.07 | $46.59 | $46.59 | 160,844 |
| 2022-01-19 | $46.76 | $47.55 | $45.76 | $46.63 | $46.63 | 224,133 |
| 2022-01-18 | $47.20 | $49.34 | $45.92 | $46.65 | $46.65 | 323,604 |
| 2022-01-14 | $48.62 | $48.97 | $46.50 | $48.44 | $48.44 | 171,215 |
| 2022-01-13 | $51.05 | $51.28 | $48.50 | $48.80 | $48.80 | 451,032 |
| 2022-01-12 | $51.47 | $53.02 | $50.45 | $50.77 | $50.77 | 177,059 |
| 2022-01-11 | $51.99 | $54.80 | $51.25 | $51.36 | $51.36 | 241,160 |
| 2022-01-10 | $50.08 | $52.73 | $48.35 | $52.31 | $52.31 | 178,610 |
| 2022-01-07 | $52.27 | $52.38 | $49.64 | $50.41 | $50.41 | 309,907 |
| 2022-01-06 | $53.88 | $54.55 | $51.02 | $52.17 | $52.17 | 229,706 |
| 2022-01-05 | $55.51 | $58.29 | $53.67 | $53.76 | $53.76 | 371,054 |
| 2022-01-04 | $59.22 | $59.22 | $52.80 | $55.00 | $55.00 | 253,117 |
| 2022-01-03 | $60.80 | $60.80 | $57.79 | $59.50 | $59.50 | 182,450 |
| 2021-12-31 | $58.49 | $60.99 | $58.06 | $60.87 | $60.87 | 158,511 |
| 2021-12-30 | $58.88 | $60.40 | $58.44 | $58.50 | $58.50 | 123,609 |
| 2021-12-29 | $59.20 | $60.59 | $57.84 | $58.68 | $58.68 | 132,544 |
| 2021-12-28 | $59.61 | $61.50 | $59.16 | $59.50 | $59.50 | 132,053 |
| 2021-12-27 | $60.67 | $61.00 | $59.07 | $59.83 | $59.83 | 136,853 |
| 2021-12-23 | $58.54 | $61.09 | $57.76 | $60.27 | $60.27 | 138,041 |
| 2021-12-22 | $57.50 | $59.65 | $57.29 | $59.25 | $59.25 | 483,718 |
| 2021-12-21 | $57.00 | $57.55 | $56.28 | $57.21 | $57.21 | 465,445 |
| 2021-12-20 | $55.61 | $57.17 | $55.24 | $56.54 | $56.54 | 165,602 |
| 2021-12-17 | $55.69 | $57.25 | $53.06 | $56.50 | $56.50 | 384,643 |
| 2021-12-16 | $52.16 | $54.88 | $51.88 | $53.56 | $53.56 | 164,551 |
| 2021-12-15 | $51.86 | $52.92 | $49.64 | $51.80 | $51.80 | 206,822 |
| 2021-12-14 | $52.34 | $52.48 | $48.20 | $51.87 | $51.87 | 348,575 |
| 2021-12-13 | $52.07 | $54.33 | $51.41 | $52.99 | $52.99 | 195,712 |
| 2021-12-10 | $54.28 | $55.32 | $51.33 | $52.20 | $52.20 | 196,136 |
| 2021-12-09 | $57.77 | $59.69 | $53.48 | $54.50 | $54.50 | 232,401 |
| 2021-12-08 | $51.88 | $56.50 | $51.36 | $56.00 | $56.00 | 168,874 |
| 2021-12-07 | $49.68 | $54.31 | $49.00 | $52.02 | $52.02 | 173,201 |
| 2021-12-06 | $52.49 | $52.49 | $49.19 | $50.35 | $50.35 | 313,888 |
| 2021-12-03 | $57.81 | $58.30 | $52.08 | $52.71 | $52.71 | 234,038 |
| 2021-12-02 | $55.81 | $59.09 | $54.07 | $57.53 | $57.53 | 191,362 |
| 2021-12-01 | $54.38 | $58.00 | $52.79 | $56.67 | $56.67 | 337,831 |
| 2021-11-30 | $52.57 | $55.06 | $52.57 | $53.75 | $53.75 | 852,662 |
| 2021-11-29 | $55.00 | $56.31 | $53.86 | $54.02 | $54.02 | 108,416 |
| 2021-11-26 | $53.53 | $57.17 | $53.53 | $54.60 | $54.60 | 79,959 |
| 2021-11-24 | $53.80 | $56.25 | $52.21 | $54.92 | $54.92 | 245,693 |
| 2021-11-23 | $56.14 | $57.63 | $54.25 | $54.73 | $54.73 | 107,601 |
| 2021-11-22 | $57.74 | $57.74 | $54.25 | $56.69 | $56.69 | 186,928 |
| 2021-11-19 | $58.14 | $59.09 | $57.73 | $58.13 | $58.13 | 171,212 |
| 2021-11-18 | $61.37 | $61.50 | $58.16 | $58.39 | $58.39 | 129,207 |
| 2021-11-17 | $60.25 | $61.49 | $58.88 | $60.86 | $60.86 | 241,318 |
| 2021-11-16 | $60.41 | $61.00 | $58.62 | $60.77 | $60.77 | 190,162 |
| 2021-11-15 | $58.21 | $62.08 | $57.40 | $61.14 | $61.14 | 192,528 |
| 2021-11-12 | $58.08 | $58.43 | $56.25 | $57.84 | $57.84 | 143,737 |
| 2021-11-11 | $56.76 | $58.48 | $56.07 | $57.94 | $57.94 | 235,681 |
| 2021-11-10 | $57.95 | $58.50 | $55.31 | $56.06 | $56.06 | 425,459 |
| 2021-11-09 | $59.61 | $60.23 | $57.48 | $57.95 | $57.95 | 108,794 |
| 2021-11-08 | $57.47 | $59.26 | $56.00 | $58.65 | $58.65 | 129,110 |
| 2021-11-05 | $57.98 | $60.70 | $55.60 | $56.93 | $56.93 | 212,129 |
| 2021-11-04 | $57.00 | $57.49 | $56.01 | $56.97 | $56.97 | 169,668 |
| 2021-11-03 | $55.78 | $57.68 | $55.00 | $56.53 | $56.53 | 391,340 |
| 2021-11-02 | $53.75 | $55.46 | $52.08 | $55.17 | $55.17 | 212,528 |
| 2021-11-01 | $50.96 | $54.59 | $50.96 | $53.50 | $53.50 | 409,256 |
| 2021-10-29 | $53.36 | $54.73 | $50.51 | $51.40 | $51.40 | 133,243 |
| 2021-10-28 | $53.94 | $54.20 | $52.58 | $53.74 | $53.74 | 310,570 |
| 2021-10-27 | $53.51 | $55.30 | $52.07 | $53.58 | $53.58 | 241,259 |
| 2021-10-26 | $54.01 | $55.84 | $52.57 | $53.73 | $53.73 | 154,997 |
| 2021-10-25 | $54.75 | $54.94 | $52.50 | $53.66 | $53.66 | 200,809 |
| 2021-10-22 | $56.17 | $56.23 | $53.78 | $54.51 | $54.51 | 134,213 |
| 2021-10-21 | $54.16 | $56.53 | $53.08 | $56.30 | $56.30 | 442,271 |
| 2021-10-20 | $57.56 | $57.62 | $53.56 | $54.39 | $54.39 | 419,594 |
| 2021-10-19 | $57.93 | $58.57 | $56.25 | $57.62 | $57.62 | 295,028 |
| 2021-10-18 | $59.29 | $60.34 | $56.78 | $57.25 | $57.25 | 325,867 |
| 2021-10-15 | $60.10 | $60.10 | $57.25 | $59.29 | $59.29 | 408,988 |
| 2021-10-14 | $57.15 | $60.21 | $55.17 | $59.65 | $59.65 | 743,894 |
| 2021-10-13 | $56.50 | $56.81 | $53.90 | $56.38 | $56.38 | 1,981,256 |
| 2021-10-12 | $52.02 | $55.13 | $52.00 | $54.51 | $54.51 | 524,811 |
| 2021-10-11 | $55.87 | $55.90 | $52.75 | $53.73 | $53.73 | 686,935 |
| 2021-10-08 | $48.50 | $54.67 | $48.15 | $52.75 | $52.75 | 1,415,516 |
| 2021-10-07 | $41.23 | $49.91 | $31.89 | $48.69 | $48.69 | 2,056,509 |
| 2021-10-06 | $45.80 | $45.80 | $37.77 | $41.70 | $41.70 | 864,509 |
| 2021-10-05 | $44.00 | $46.25 | $43.55 | $44.91 | $44.91 | 264,492 |
| 2021-10-04 | $44.29 | $44.78 | $43.17 | $44.10 | $44.10 | 204,136 |
| 2021-10-01 | $41.70 | $45.00 | $41.43 | $44.52 | $44.52 | 909,413 |
| 2021-09-30 | $39.41 | $42.54 | $39.08 | $41.59 | $41.59 | 182,288 |
| 2021-09-29 | $41.39 | $41.83 | $39.05 | $39.07 | $39.07 | 99,425 |
| 2021-09-28 | $42.13 | $43.28 | $40.65 | $41.37 | $41.37 | 191,246 |
| 2021-09-27 | $42.99 | $44.63 | $42.31 | $42.61 | $42.61 | 186,877 |
| 2021-09-24 | $43.61 | $44.31 | $41.91 | $42.99 | $42.99 | 135,621 |
| 2021-09-23 | $43.14 | $44.71 | $41.61 | $43.50 | $43.50 | 306,764 |
| 2021-09-22 | $42.19 | $44.00 | $40.36 | $43.29 | $43.29 | 133,363 |
| 2021-09-21 | $42.32 | $43.83 | $40.00 | $42.35 | $42.35 | 145,851 |
| 2021-09-20 | $42.84 | $43.69 | $39.93 | $42.02 | $42.02 | 221,438 |
| 2021-09-17 | $44.14 | $44.50 | $42.60 | $43.67 | $43.67 | 457,021 |
| 2021-09-16 | $43.92 | $45.21 | $43.13 | $44.24 | $44.24 | 150,355 |
| 2021-09-15 | $40.39 | $45.00 | $39.05 | $43.78 | $43.78 | 232,244 |
| 2021-09-14 | $39.50 | $40.98 | $38.75 | $40.00 | $40.00 | 118,655 |
| 2021-09-13 | $39.71 | $40.96 | $38.11 | $39.50 | $39.50 | 76,760 |
| 2021-09-10 | $41.75 | $42.00 | $40.00 | $40.00 | $40.00 | 125,652 |
| 2021-09-09 | $40.61 | $42.83 | $40.06 | $41.51 | $41.51 | 241,278 |
| 2021-09-08 | $40.63 | $41.29 | $39.77 | $40.55 | $40.55 | 406,838 |
| 2021-09-07 | $39.99 | $41.44 | $38.30 | $40.27 | $40.27 | 292,008 |
| 2021-09-03 | $40.26 | $41.62 | $38.55 | $40.00 | $40.00 | 153,351 |
| 2021-09-02 | $37.96 | $41.46 | $37.96 | $40.71 | $40.71 | 483,243 |
| 2021-09-01 | $35.20 | $38.51 | $35.13 | $37.81 | $37.81 | 527,000 |
| 2021-08-31 | $35.05 | $37.69 | $34.90 | $35.70 | $35.70 | 211,181 |
| 2021-08-30 | $33.33 | $36.44 | $33.01 | $35.43 | $35.43 | 159,840 |
| 2021-08-27 | $33.50 | $36.24 | $33.04 | $33.24 | $33.24 | 107,263 |
| 2021-08-26 | $32.14 | $35.12 | $31.66 | $33.45 | $33.45 | 94,346 |
| 2021-08-25 | $32.08 | $33.50 | $31.11 | $32.07 | $32.07 | 36,631 |
| 2021-08-24 | $33.35 | $34.32 | $30.67 | $32.24 | $32.24 | 97,594 |
| 2021-08-23 | $28.72 | $33.54 | $28.10 | $33.20 | $33.20 | 179,536 |
| 2021-08-20 | $28.01 | $28.88 | $27.05 | $28.62 | $28.62 | 75,629 |
| 2021-08-19 | $28.68 | $28.83 | $27.74 | $27.95 | $27.95 | 142,475 |
| 2021-08-18 | $28.59 | $29.22 | $28.07 | $28.90 | $28.90 | 78,599 |
| 2021-08-17 | $28.12 | $29.00 | $27.51 | $28.46 | $28.46 | 110,485 |
| 2021-08-16 | $28.51 | $29.04 | $28.11 | $28.29 | $28.29 | 54,909 |
| 2021-08-13 | $28.94 | $29.02 | $28.53 | $28.59 | $28.59 | 41,736 |
| 2021-08-12 | $29.25 | $29.65 | $28.76 | $28.93 | $28.93 | 31,130 |
| 2021-08-11 | $29.92 | $30.49 | $29.20 | $29.39 | $29.39 | 60,443 |
| 2021-08-10 | $30.53 | $30.89 | $29.87 | $30.09 | $30.09 | 51,908 |
| 2021-08-09 | $29.97 | $30.77 | $29.91 | $30.27 | $30.27 | 35,787 |
| 2021-08-06 | $30.17 | $30.90 | $29.40 | $29.95 | $29.95 | 144,491 |
| 2021-08-05 | $29.49 | $30.48 | $29.15 | $29.88 | $29.88 | 87,010 |
| 2021-08-04 | $29.81 | $30.21 | $29.40 | $29.41 | $29.41 | 149,618 |
| 2021-08-03 | $30.60 | $31.15 | $29.50 | $29.65 | $29.65 | 633,668 |
| 2021-08-02 | $31.10 | $32.24 | $30.42 | $30.92 | $30.92 | 127,301 |
| 2021-07-30 | $31.20 | $32.25 | $30.15 | $31.60 | $31.60 | 66,429 |
| 2021-07-29 | $33.00 | $33.39 | $30.73 | $31.19 | $31.19 | 80,385 |
| 2021-07-28 | $34.33 | $34.53 | $32.32 | $32.69 | $32.69 | 46,892 |
| 2021-07-27 | $34.20 | $35.39 | $32.90 | $34.18 | $34.18 | 187,335 |
| 2021-07-26 | $35.40 | $36.54 | $33.56 | $34.46 | $34.46 | 91,488 |
| 2021-07-23 | $35.20 | $36.99 | $32.90 | $35.31 | $35.31 | 384,536 |
| 2021-07-22 | $34.84 | $35.17 | $34.70 | $34.91 | $34.91 | 55,622 |
| 2021-07-21 | $34.42 | $35.23 | $34.20 | $34.82 | $34.82 | 80,254 |
| 2021-07-20 | $34.83 | $35.22 | $33.81 | $34.50 | $34.50 | 557,855 |
| 2021-07-19 | $33.98 | $35.44 | $33.50 | $34.50 | $34.50 | 341,572 |
| 2021-07-16 | $34.00 | $35.17 | $33.05 | $34.01 | $34.01 | 128,250 |
| 2021-07-15 | $33.50 | $35.01 | $33.00 | $33.95 | $33.95 | 262,559 |
| 2021-07-14 | $33.50 | $35.46 | $31.80 | $33.82 | $33.82 | 444,369 |
| 2021-07-13 | $34.88 | $34.88 | $31.30 | $32.87 | $32.87 | 1,026,621 |
| 2021-07-12 | $31.77 | $32.45 | $31.10 | $31.58 | $31.58 | 94,721 |
| 2021-07-09 | $31.44 | $31.44 | $30.72 | $31.11 | $31.11 | 18,885 |
| 2021-07-08 | $30.88 | $31.88 | $30.31 | $31.15 | $31.15 | 58,761 |
| 2021-07-07 | $31.98 | $31.98 | $30.30 | $31.41 | $31.41 | 62,822 |
| 2021-07-06 | $31.75 | $32.00 | $31.20 | $32.00 | $32.00 | 168,111 |
| 2021-07-02 | $31.01 | $31.97 | $29.80 | $31.93 | $31.93 | 97,332 |
| 2021-07-01 | $29.86 | $31.92 | $29.78 | $31.02 | $31.02 | 42,040 |
| 2021-06-30 | $29.38 | $31.23 | $29.38 | $30.36 | $30.36 | 28,858 |
| 2021-06-29 | $30.38 | $30.41 | $29.21 | $30.08 | $30.08 | 24,792 |
| 2021-06-28 | $31.09 | $31.86 | $30.00 | $30.17 | $30.17 | 35,520 |
| 2021-06-25 | $31.36 | $31.73 | $29.93 | $31.04 | $31.04 | 33,621 |
| 2021-06-24 | $29.60 | $31.36 | $29.41 | $31.25 | $31.25 | 67,985 |
| 2021-06-23 | $29.72 | $30.20 | $29.13 | $29.42 | $29.42 | 25,247 |
| 2021-06-22 | $29.21 | $29.78 | $28.60 | $29.69 | $29.69 | 95,031 |
| 2021-06-21 | $29.18 | $29.90 | $28.26 | $29.30 | $29.30 | 43,197 |
| 2021-06-18 | $29.40 | $29.95 | $28.01 | $28.75 | $28.75 | 391,403 |
| 2021-06-17 | $29.59 | $30.18 | $28.70 | $29.69 | $29.69 | 17,081 |
| 2021-06-16 | $29.67 | $29.97 | $29.01 | $29.70 | $29.70 | 16,344 |
| 2021-06-15 | $29.84 | $30.16 | $29.21 | $30.05 | $30.05 | 53,654 |
| 2021-06-14 | $30.08 | $30.08 | $29.02 | $29.79 | $29.79 | 61,778 |
| 2021-06-11 | $29.33 | $30.06 | $29.33 | $30.00 | $30.00 | 43,764 |
| 2021-06-10 | $29.50 | $30.08 | $29.50 | $29.52 | $29.52 | 49,030 |
| 2021-06-09 | $30.00 | $30.38 | $29.68 | $30.00 | $30.00 | 58,338 |
| 2021-06-08 | $29.96 | $30.40 | $29.09 | $30.10 | $30.10 | 27,552 |
| 2021-06-07 | $29.44 | $30.19 | $29.44 | $29.84 | $29.84 | 76,603 |
| 2021-06-04 | $29.20 | $29.72 | $28.75 | $29.44 | $29.44 | 17,453 |
| 2021-06-03 | $29.00 | $29.65 | $28.31 | $28.92 | $28.92 | 27,032 |
| 2021-06-02 | $29.88 | $29.90 | $28.60 | $29.00 | $29.00 | 15,294 |
| 2021-06-01 | $29.52 | $29.98 | $29.14 | $29.77 | $29.77 | 21,764 |
| 2021-05-28 | $29.99 | $30.56 | $29.50 | $29.50 | $29.50 | 27,238 |
| 2021-05-27 | $30.11 | $30.11 | $28.99 | $29.84 | $29.84 | 43,307 |
| 2021-05-26 | $30.00 | $30.92 | $29.98 | $30.15 | $30.15 | 19,186 |
| 2021-05-25 | $30.36 | $31.00 | $29.50 | $29.94 | $29.94 | 54,151 |
| 2021-05-24 | $30.71 | $31.42 | $30.16 | $30.66 | $30.66 | 42,328 |
| 2021-05-21 | $31.91 | $32.00 | $30.57 | $30.71 | $30.71 | 39,888 |
| 2021-05-20 | $29.94 | $31.88 | $29.94 | $31.50 | $31.50 | 52,720 |
| 2021-05-19 | $30.44 | $31.07 | $29.55 | $29.94 | $29.94 | 18,304 |
| 2021-05-18 | $31.25 | $31.99 | $30.28 | $30.77 | $30.77 | 45,035 |
| 2021-05-17 | $30.86 | $31.92 | $30.26 | $30.94 | $30.94 | 60,528 |
| 2021-05-14 | $30.24 | $31.46 | $30.00 | $31.18 | $31.18 | 50,994 |
| 2021-05-13 | $30.59 | $30.73 | $29.09 | $29.75 | $29.75 | 36,058 |
| 2021-05-12 | $30.16 | $31.50 | $29.98 | $30.36 | $30.36 | 73,033 |
| 2021-05-11 | $30.93 | $32.36 | $29.75 | $30.75 | $30.75 | 83,331 |
| 2021-05-10 | $31.74 | $32.64 | $30.00 | $30.85 | $30.85 | 183,739 |
| 2021-05-07 | $32.68 | $32.95 | $30.50 | $31.75 | $31.75 | 96,533 |
| 2021-05-06 | $31.08 | $32.79 | $30.25 | $31.77 | $31.77 | 120,799 |
| 2021-05-05 | $31.37 | $31.44 | $30.20 | $31.16 | $31.16 | 73,356 |
| 2021-05-04 | $32.01 | $32.49 | $30.49 | $31.38 | $31.38 | 135,702 |
| 2021-05-03 | $31.43 | $32.97 | $30.25 | $32.04 | $32.04 | 69,686 |
| 2021-04-30 | $29.65 | $31.66 | $29.49 | $31.00 | $31.00 | 114,915 |
| 2021-04-29 | $31.89 | $31.89 | $29.80 | $29.80 | $29.80 | 56,040 |
| 2021-04-28 | $30.32 | $33.11 | $29.77 | $32.13 | $32.13 | 96,953 |
| 2021-04-27 | $31.40 | $31.82 | $30.23 | $30.47 | $30.47 | 63,387 |
| 2021-04-26 | $30.98 | $31.79 | $29.91 | $31.30 | $31.30 | 97,148 |
| 2021-04-23 | $31.43 | $31.62 | $29.58 | $30.98 | $30.98 | 32,883 |
| 2021-04-22 | $30.27 | $31.53 | $29.07 | $31.20 | $31.20 | 31,799 |
| 2021-04-21 | $29.74 | $30.76 | $28.32 | $30.40 | $30.40 | 134,116 |
| 2021-04-20 | $28.53 | $30.05 | $27.50 | $29.32 | $29.32 | 58,720 |
| 2021-04-19 | $29.22 | $30.99 | $27.77 | $28.10 | $28.10 | 98,853 |
| 2021-04-16 | $30.00 | $30.00 | $27.75 | $29.45 | $29.45 | 75,750 |
| 2021-04-15 | $30.29 | $30.73 | $29.14 | $29.97 | $29.97 | 94,070 |
| 2021-04-14 | $29.64 | $31.14 | $28.53 | $29.96 | $29.96 | 142,360 |
| 2021-04-13 | $27.03 | $29.35 | $27.00 | $29.31 | $29.31 | 174,776 |
| 2021-04-12 | $28.64 | $28.64 | $26.39 | $27.00 | $27.00 | 178,462 |
| 2021-04-09 | $32.23 | $33.20 | $28.28 | $28.38 | $28.38 | 488,353 |
| 2021-04-08 | $30.59 | $32.35 | $29.50 | $32.28 | $32.28 | 390,663 |
| 2021-04-07 | $30.15 | $30.71 | $28.90 | $30.47 | $30.47 | 233,121 |
| 2021-04-06 | $30.83 | $31.06 | $29.06 | $30.16 | $30.16 | 254,910 |
| 2021-04-05 | $30.48 | $31.50 | $30.01 | $30.54 | $30.54 | 206,326 |
| 2021-04-01 | $30.65 | $30.65 | $28.37 | $30.48 | $30.48 | 678,004 |
| 2021-03-31 | $27.14 | $30.70 | $25.57 | $29.87 | $29.87 | 147,875 |
| 2021-03-30 | $26.20 | $28.50 | $26.20 | $26.87 | $26.87 | 178,631 |
| 2021-03-29 | $26.12 | $27.07 | $24.40 | $26.00 | $26.00 | 69,998 |
| 2021-03-26 | $25.16 | $27.80 | $25.16 | $26.43 | $26.43 | 483,455 |
| 2021-03-25 | $24.92 | $27.25 | $24.68 | $26.15 | $26.15 | 97,364 |
| 2021-03-24 | $25.55 | $26.50 | $24.52 | $25.14 | $25.14 | 168,891 |
| 2021-03-23 | $25.83 | $26.00 | $24.36 | $25.23 | $25.23 | 50,145 |
| 2021-03-22 | $26.03 | $26.90 | $24.29 | $25.98 | $25.98 | 106,939 |
| 2021-03-19 | $26.53 | $27.04 | $25.30 | $26.00 | $26.00 | 75,966 |
| 2021-03-18 | $28.54 | $29.39 | $26.04 | $26.78 | $26.78 | 81,886 |
| 2021-03-17 | $27.35 | $29.38 | $26.39 | $28.22 | $28.22 | 129,710 |
| 2021-03-16 | $28.35 | $28.86 | $26.69 | $27.90 | $27.90 | 114,166 |
| 2021-03-15 | $27.43 | $28.47 | $27.02 | $28.47 | $28.47 | 95,586 |
| 2021-03-12 | $26.68 | $29.00 | $26.35 | $27.88 | $27.88 | 186,549 |
| 2021-03-11 | $27.25 | $28.00 | $26.00 | $27.00 | $27.00 | 87,834 |
| 2021-03-10 | $25.65 | $27.50 | $25.08 | $27.35 | $27.35 | 195,423 |
| 2021-03-09 | $23.11 | $26.19 | $22.95 | $25.42 | $25.42 | 159,101 |
| 2021-03-08 | $23.55 | $24.60 | $22.05 | $22.85 | $22.85 | 135,184 |
| 2021-03-05 | $22.08 | $25.90 | $21.05 | $23.92 | $23.92 | 176,733 |
| 2021-03-04 | $23.91 | $23.91 | $20.67 | $22.40 | $22.40 | 132,272 |
| 2021-03-03 | $24.79 | $25.75 | $23.25 | $24.00 | $24.00 | 61,761 |
| 2021-03-02 | $25.67 | $26.25 | $24.87 | $24.87 | $24.87 | 56,971 |
| 2021-03-01 | $25.28 | $26.50 | $24.80 | $25.67 | $25.67 | 107,132 |
| 2021-02-26 | $24.86 | $25.98 | $23.80 | $25.27 | $25.27 | 96,538 |
| 2021-02-25 | $25.69 | $26.99 | $24.54 | $24.94 | $24.94 | 176,139 |
| 2021-02-24 | $24.31 | $25.65 | $23.82 | $25.45 | $25.45 | 1,314,579 |
| 2021-02-23 | $25.18 | $25.37 | $23.29 | $24.16 | $24.16 | 59,143 |
| 2021-02-22 | $25.95 | $26.20 | $25.10 | $25.18 | $25.18 | 79,520 |
| 2021-02-19 | $27.70 | $28.16 | $25.33 | $25.66 | $25.66 | 107,644 |
| 2021-02-18 | $26.49 | $28.00 | $25.34 | $27.78 | $27.78 | 89,908 |
| 2021-02-17 | $26.00 | $27.97 | $25.00 | $26.52 | $26.52 | 238,963 |
| 2021-02-16 | $27.58 | $27.85 | $25.82 | $26.04 | $26.04 | 88,780 |
| 2021-02-12 | $27.84 | $28.21 | $27.29 | $27.58 | $27.58 | 43,514 |
| 2021-02-11 | $28.83 | $29.03 | $27.11 | $27.72 | $27.72 | 87,463 |
| 2021-02-10 | $29.54 | $30.00 | $28.03 | $28.88 | $28.88 | 80,948 |
| 2021-02-09 | $28.27 | $30.10 | $28.27 | $29.35 | $29.35 | 41,143 |
| 2021-02-08 | $30.78 | $31.00 | $28.02 | $28.24 | $28.24 | 71,174 |
| 2021-02-05 | $29.86 | $31.59 | $28.35 | $30.25 | $30.25 | 77,630 |
| 2021-02-04 | $28.83 | $30.23 | $27.50 | $29.89 | $29.89 | 21,705 |
| 2021-02-03 | $28.73 | $29.57 | $27.64 | $29.09 | $29.09 | 49,493 |
| 2021-02-02 | $27.23 | $28.94 | $27.00 | $28.49 | $28.49 | 46,261 |
| 2021-02-01 | $26.81 | $27.54 | $24.27 | $26.93 | $26.93 | 215,330 |
| 2021-01-29 | $26.49 | $27.75 | $24.52 | $26.81 | $26.81 | 58,841 |
| 2021-01-28 | $25.39 | $27.00 | $23.81 | $26.29 | $26.29 | 112,834 |
| 2021-01-27 | $26.51 | $26.67 | $25.12 | $25.67 | $25.67 | 82,904 |
| 2021-01-26 | $27.00 | $28.21 | $26.23 | $26.83 | $26.83 | 90,765 |
| 2021-01-25 | $27.00 | $28.99 | $26.09 | $26.98 | $26.98 | 293,502 |
| 2021-01-22 | $27.14 | $28.01 | $25.71 | $26.80 | $26.80 | 198,851 |
| 2021-01-21 | $28.54 | $29.43 | $26.01 | $27.14 | $27.14 | 102,215 |
| 2021-01-20 | $32.37 | $33.00 | $27.76 | $28.30 | $28.30 | 149,694 |
| 2021-01-19 | $28.05 | $31.09 | $26.97 | $29.96 | $29.96 | 656,178 |
| 2021-01-15 | $27.24 | $27.50 | $24.72 | $27.03 | $27.03 | 609,292 |
| 2021-01-14 | $23.00 | $26.35 | $23.00 | $25.50 | $25.50 | 1,076,509 |
| 2021-01-13 | $20.21 | $20.35 | $19.85 | $19.85 | $19.85 | 114,790 |
| 2021-01-12 | $20.14 | $20.46 | $20.00 | $20.22 | $20.22 | 112,252 |
| 2021-01-11 | $19.55 | $20.20 | $19.40 | $20.12 | $20.12 | 101,131 |
| 2021-01-08 | $19.99 | $20.39 | $19.53 | $19.66 | $19.66 | 37,726 |
| 2021-01-07 | $19.87 | $20.20 | $19.78 | $19.78 | $19.78 | 85,945 |
| 2021-01-06 | $19.20 | $21.31 | $18.70 | $20.06 | $20.06 | 91,887 |
| 2021-01-05 | $19.02 | $19.46 | $18.73 | $19.12 | $19.12 | 60,294 |
| 2021-01-04 | $18.00 | $19.99 | $18.00 | $19.20 | $19.20 | 56,676 |
| 2020-12-31 | $18.86 | $18.86 | $17.95 | $17.95 | $17.95 | 34,755 |
| 2020-12-30 | $18.75 | $19.48 | $18.24 | $18.57 | $18.57 | 44,194 |
| 2020-12-29 | $19.26 | $19.65 | $18.53 | $18.75 | $18.75 | 59,081 |
| 2020-12-28 | $20.22 | $20.22 | $19.13 | $19.31 | $19.31 | 69,759 |
| 2020-12-24 | $19.75 | $20.15 | $19.75 | $19.87 | $19.87 | 8,234 |
| 2020-12-23 | $19.99 | $20.20 | $19.57 | $19.75 | $19.75 | 24,241 |
| 2020-12-22 | $19.19 | $20.15 | $19.19 | $19.92 | $19.92 | 59,769 |
| 2020-12-21 | $19.15 | $19.52 | $18.55 | $19.20 | $19.20 | 35,835 |
| 2020-12-18 | $19.20 | $19.33 | $18.96 | $19.16 | $19.16 | 25,247 |
| 2020-12-17 | $19.02 | $19.45 | $19.02 | $19.13 | $19.13 | 40,894 |
| 2020-12-16 | $18.96 | $19.69 | $18.87 | $18.87 | $18.87 | 39,340 |
| 2020-12-15 | $19.05 | $19.48 | $18.45 | $19.03 | $19.03 | 64,634 |
| 2020-12-14 | $19.50 | $19.89 | $19.06 | $19.06 | $19.06 | 61,231 |
| 2020-12-11 | $19.18 | $19.83 | $18.93 | $19.40 | $19.40 | 32,390 |
| 2020-12-10 | $18.54 | $19.70 | $18.54 | $19.01 | $19.01 | 32,779 |
| 2020-12-09 | $19.40 | $20.03 | $18.62 | $18.92 | $18.92 | 66,629 |
| 2020-12-08 | $19.31 | $19.64 | $19.07 | $19.07 | $19.07 | 40,656 |
| 2020-12-07 | $19.90 | $20.29 | $19.22 | $19.22 | $19.22 | 38,984 |
| 2020-12-04 | $19.80 | $20.31 | $19.55 | $19.75 | $19.75 | 39,477 |
| 2020-12-03 | $21.00 | $21.68 | $19.66 | $19.69 | $19.69 | 76,979 |
| 2020-12-02 | $21.09 | $21.25 | $20.12 | $20.67 | $20.67 | 58,461 |
| 2020-12-01 | $21.50 | $22.71 | $20.00 | $20.37 | $20.37 | 150,936 |
| 2020-11-30 | $20.05 | $21.37 | $20.00 | $21.36 | $21.36 | 53,648 |
| 2020-11-27 | $19.95 | $20.50 | $19.60 | $20.44 | $20.44 | 5,547 |
| 2020-11-25 | $20.21 | $20.50 | $19.66 | $19.80 | $19.80 | 24,942 |
| 2020-11-24 | $19.82 | $20.48 | $19.56 | $20.40 | $20.40 | 26,522 |
| 2020-11-23 | $20.57 | $20.96 | $19.40 | $19.91 | $19.91 | 47,741 |
| 2020-11-20 | $19.86 | $20.85 | $19.31 | $20.63 | $20.63 | 27,705 |
| 2020-11-19 | $19.59 | $20.28 | $19.35 | $19.62 | $19.62 | 45,469 |
| 2020-11-18 | $20.62 | $20.90 | $19.15 | $19.31 | $19.31 | 67,269 |
| 2020-11-17 | $20.45 | $21.15 | $20.02 | $20.98 | $20.98 | 32,023 |
| 2020-11-16 | $20.50 | $20.91 | $19.70 | $20.37 | $20.37 | 30,732 |
| 2020-11-13 | $21.00 | $21.68 | $20.14 | $20.32 | $20.32 | 50,431 |
| 2020-11-12 | $18.98 | $21.14 | $18.62 | $20.78 | $20.78 | 184,071 |
| 2020-11-11 | $19.19 | $19.38 | $18.76 | $18.83 | $18.83 | 112,413 |
| 2020-11-10 | $18.40 | $20.05 | $18.40 | $19.36 | $19.36 | 145,555 |
| 2020-11-09 | $19.00 | $19.00 | $18.37 | $18.47 | $18.47 | 14,476 |
| 2020-11-06 | $19.00 | $19.00 | $18.39 | $18.49 | $18.49 | 19,642 |
| 2020-11-05 | $19.01 | $19.02 | $18.40 | $19.00 | $19.00 | 41,064 |
| 2020-11-04 | $18.78 | $20.25 | $18.33 | $18.77 | $18.77 | 43,957 |
| 2020-11-03 | $18.40 | $18.85 | $18.40 | $18.82 | $18.82 | 6,120 |
| 2020-11-02 | $18.43 | $19.00 | $17.68 | $18.30 | $18.30 | 50,146 |
| 2020-10-30 | $18.37 | $18.59 | $17.85 | $18.51 | $18.51 | 44,574 |
| 2020-10-29 | $18.57 | $18.95 | $18.21 | $18.79 | $18.79 | 30,103 |
| 2020-10-28 | $18.79 | $18.82 | $18.11 | $18.44 | $18.44 | 13,775 |
| 2020-10-27 | $18.55 | $18.94 | $18.43 | $18.83 | $18.83 | 18,667 |
| 2020-10-26 | $18.81 | $18.91 | $18.17 | $18.73 | $18.73 | 53,381 |
| 2020-10-23 | $18.76 | $19.01 | $18.76 | $18.99 | $18.99 | 11,056 |
| 2020-10-22 | $18.95 | $19.00 | $18.60 | $19.00 | $19.00 | 19,044 |
| 2020-10-21 | $19.22 | $19.22 | $18.60 | $18.94 | $18.94 | 33,726 |
| 2020-10-20 | $19.74 | $19.74 | $18.77 | $19.33 | $19.33 | 41,796 |
| 2020-10-19 | $19.73 | $19.73 | $18.60 | $18.95 | $18.95 | 152,910 |
| 2020-10-16 | $19.09 | $20.75 | $18.89 | $19.24 | $19.24 | 132,673 |
| 2020-10-15 | $18.98 | $19.00 | $18.42 | $18.98 | $18.98 | 38,552 |
| 2020-10-14 | $19.01 | $19.01 | $18.70 | $18.93 | $18.93 | 16,344 |
| 2020-10-13 | $19.15 | $19.39 | $18.84 | $19.01 | $19.01 | 45,369 |
| 2020-10-12 | $19.57 | $19.57 | $18.82 | $18.99 | $18.99 | 120,794 |
| 2020-10-09 | $18.72 | $19.38 | $18.55 | $19.01 | $19.01 | 183,519 |
| 2020-10-08 | $19.11 | $19.11 | $18.30 | $18.34 | $18.34 | 41,506 |
| 2020-10-07 | $18.91 | $19.00 | $18.17 | $18.85 | $18.85 | 65,743 |
| 2020-10-06 | $19.13 | $19.30 | $18.46 | $18.97 | $18.97 | 71,980 |
| 2020-10-05 | $19.17 | $19.51 | $19.07 | $19.17 | $19.17 | 53,601 |
| 2020-10-02 | $19.74 | $20.49 | $19.47 | $19.50 | $19.50 | 46,670 |
| 2020-10-01 | $18.78 | $20.74 | $18.70 | $19.50 | $19.50 | 241,411 |
| 2020-09-30 | $19.62 | $19.62 | $18.56 | $19.05 | $19.05 | 102,054 |
| 2020-09-29 | $19.84 | $20.40 | $19.44 | $19.44 | $19.44 | 14,925 |
| 2020-09-28 | $19.39 | $20.50 | $19.25 | $19.69 | $19.69 | 22,536 |
| 2020-09-25 | $18.39 | $19.67 | $18.38 | $19.01 | $19.01 | 24,320 |
| 2020-09-24 | $20.20 | $20.20 | $18.02 | $18.39 | $18.39 | 47,010 |
| 2020-09-23 | $19.63 | $21.03 | $19.50 | $20.29 | $20.29 | 46,009 |
| 2020-09-22 | $20.95 | $21.49 | $19.65 | $20.00 | $20.00 | 670,365 |
| 2020-09-21 | $20.01 | $20.80 | $19.25 | $20.80 | $20.80 | 37,528 |
| 2020-09-18 | $20.98 | $21.59 | $19.82 | $19.82 | $19.82 | 37,173 |
| 2020-09-17 | $20.83 | $21.28 | $20.30 | $20.65 | $20.65 | 46,373 |
| 2020-09-16 | $19.25 | $20.94 | $19.25 | $20.71 | $20.71 | 125,590 |
| 2020-09-15 | $20.03 | $20.97 | $18.60 | $19.03 | $19.03 | 178,022 |
| 2020-09-14 | $16.25 | $19.98 | $15.99 | $19.08 | $19.08 | 1,100,991 |
| 2020-09-11 | $17.00 | $17.36 | $15.60 | $15.65 | $15.65 | 27,576 |
| 2020-09-10 | $17.47 | $17.66 | $16.50 | $16.50 | $16.50 | 23,052 |
| 2020-09-09 | $16.82 | $16.95 | $16.05 | $16.75 | $16.75 | 11,075 |
| 2020-09-08 | $17.20 | $17.23 | $16.45 | $16.65 | $16.65 | 18,178 |
| 2020-09-04 | $17.60 | $17.88 | $16.22 | $17.27 | $17.27 | 26,252 |
| 2020-09-03 | $18.51 | $18.51 | $17.17 | $17.82 | $17.82 | 19,223 |
| 2020-09-02 | $18.00 | $18.79 | $17.31 | $18.30 | $18.30 | 24,826 |
| 2020-09-01 | $17.83 | $17.97 | $17.61 | $17.97 | $17.97 | 6,836 |
| 2020-08-31 | $17.40 | $17.98 | $17.40 | $17.97 | $17.97 | 4,994 |
| 2020-08-28 | $17.49 | $17.93 | $17.30 | $17.93 | $17.93 | 16,502 |
| 2020-08-27 | $18.05 | $18.09 | $17.00 | $17.56 | $17.56 | 15,149 |
| 2020-08-26 | $18.66 | $18.66 | $17.10 | $18.05 | $18.05 | 17,313 |
| 2020-08-25 | $18.84 | $18.84 | $17.74 | $18.50 | $18.50 | 23,911 |
| 2020-08-24 | $18.70 | $19.27 | $17.31 | $17.83 | $17.83 | 17,149 |
| 2020-08-21 | $18.07 | $18.52 | $17.80 | $18.28 | $18.28 | 7,111 |
| 2020-08-20 | $19.12 | $19.49 | $18.06 | $18.55 | $18.55 | 36,920 |
| 2020-08-19 | $18.00 | $19.74 | $18.00 | $18.80 | $18.80 | 43,273 |
| 2020-08-18 | $18.00 | $18.72 | $17.66 | $18.02 | $18.02 | 41,696 |
| 2020-08-17 | $17.90 | $18.77 | $17.06 | $18.30 | $18.30 | 35,827 |
| 2020-08-14 | $15.92 | $19.74 | $15.85 | $17.06 | $17.06 | 141,672 |
| 2020-08-13 | $15.96 | $16.18 | $15.72 | $15.80 | $15.80 | 3,490 |
| 2020-08-12 | $16.31 | $16.45 | $15.72 | $15.72 | $15.72 | 6,716 |
| 2020-08-11 | $15.71 | $16.94 | $15.61 | $16.01 | $16.01 | 12,320 |
| 2020-08-10 | $15.34 | $16.32 | $15.34 | $16.32 | $16.32 | 12,725 |
| 2020-08-07 | $15.81 | $16.31 | $15.69 | $15.79 | $15.79 | 8,120 |
| 2020-08-06 | $16.28 | $16.65 | $15.43 | $16.29 | $16.29 | 19,805 |
| 2020-08-05 | $16.25 | $16.64 | $15.36 | $16.64 | $16.64 | 31,152 |
| 2020-08-04 | $15.50 | $16.47 | $15.32 | $16.32 | $16.32 | 12,742 |
| 2020-08-03 | $16.88 | $16.95 | $15.25 | $15.72 | $15.72 | 33,822 |
| 2020-07-31 | $16.41 | $16.94 | $15.80 | $15.80 | $15.80 | 15,852 |
| 2020-07-30 | $16.11 | $16.27 | $15.83 | $16.11 | $16.11 | 24,505 |
| 2020-07-29 | $16.95 | $17.30 | $15.64 | $16.25 | $16.25 | 43,887 |
| 2020-07-28 | $16.80 | $17.21 | $16.40 | $16.86 | $16.86 | 26,485 |
| 2020-07-27 | $16.89 | $17.45 | $16.64 | $17.17 | $17.17 | 24,319 |
| 2020-07-24 | $18.22 | $18.26 | $16.83 | $17.11 | $17.11 | 15,817 |
| 2020-07-23 | $17.95 | $18.31 | $17.50 | $18.05 | $18.05 | 15,652 |
| 2020-07-22 | $18.25 | $18.73 | $17.75 | $17.80 | $17.80 | 36,975 |
| 2020-07-21 | $18.97 | $19.22 | $18.05 | $18.57 | $18.57 | 19,399 |
| 2020-07-20 | $18.11 | $18.92 | $17.59 | $18.57 | $18.57 | 19,935 |
| 2020-07-17 | $18.35 | $19.42 | $16.84 | $17.20 | $17.20 | 32,000 |
| 2020-07-16 | $19.66 | $19.66 | $18.01 | $18.68 | $18.68 | 26,100 |
| 2020-07-15 | $19.37 | $19.85 | $18.01 | $19.25 | $19.25 | 55,900 |
| 2020-07-14 | $17.89 | $20.10 | $17.21 | $19.05 | $19.05 | 67,300 |
| 2020-07-13 | $17.59 | $18.00 | $17.01 | $17.72 | $17.72 | 33,400 |
| 2020-07-10 | $17.00 | $17.44 | $16.63 | $17.30 | $17.30 | 17,900 |
| 2020-07-09 | $16.30 | $17.00 | $15.28 | $17.00 | $17.00 | 20,500 |
| 2020-07-08 | $15.71 | $15.71 | $15.20 | $15.53 | $15.53 | 18,500 |
| 2020-07-07 | $15.68 | $15.90 | $15.49 | $15.72 | $15.72 | 6,800 |
| 2020-07-06 | $15.72 | $16.11 | $15.25 | $15.51 | $15.51 | 11,200 |
| 2020-07-02 | $15.42 | $16.15 | $15.20 | $15.65 | $15.65 | 1,213,500 |
| 2020-07-01 | $15.86 | $16.02 | $15.20 | $15.30 | $15.30 | 8,200 |
| 2020-06-30 | $16.01 | $16.01 | $15.30 | $15.74 | $15.74 | 9,600 |
| 2020-06-29 | $17.16 | $17.16 | $16.13 | $16.13 | $16.13 | 18,100 |
| 2020-06-26 | $16.58 | $17.25 | $16.30 | $16.94 | $16.94 | 10,877 |
| 2020-06-25 | $16.35 | $17.90 | $16.35 | $17.16 | $17.16 | 23,013 |
| 2020-06-24 | $17.10 | $17.99 | $16.45 | $16.60 | $16.60 | 23,610 |
| 2020-06-23 | $15.60 | $16.99 | $15.53 | $16.99 | $16.99 | 354,874 |
| 2020-06-22 | $16.30 | $16.30 | $15.60 | $15.60 | $15.60 | 13,176 |
| 2020-06-19 | $15.65 | $16.14 | $15.65 | $16.00 | $16.00 | 12,058 |
| 2020-06-18 | $16.04 | $16.06 | $15.54 | $15.68 | $15.68 | 13,881 |
| 2020-06-17 | $15.92 | $16.50 | $15.77 | $16.04 | $16.04 | 14,244 |
| 2020-06-16 | $16.65 | $16.70 | $15.93 | $15.93 | $15.93 | 15,946 |
| 2020-06-15 | $16.64 | $16.99 | $15.65 | $16.35 | $16.35 | 14,360 |
| 2020-06-12 | $16.40 | $16.99 | $15.85 | $16.12 | $16.12 | 26,729 |
| 2020-06-11 | $17.00 | $17.00 | $15.57 | $15.66 | $15.66 | 23,908 |
| 2020-06-10 | $17.41 | $18.58 | $17.09 | $17.11 | $17.11 | 6,394 |
| 2020-06-09 | $18.04 | $18.89 | $17.20 | $17.22 | $17.22 | 8,635 |
| 2020-06-08 | $17.21 | $18.89 | $17.20 | $18.21 | $18.21 | 23,442 |
| 2020-06-05 | $17.30 | $17.60 | $17.00 | $17.40 | $17.40 | 16,266 |
| 2020-06-04 | $17.01 | $17.72 | $17.00 | $17.33 | $17.33 | 8,660 |
| 2020-06-03 | $18.00 | $18.00 | $17.21 | $17.29 | $17.29 | 26,611 |
| 2020-06-02 | $17.01 | $18.00 | $17.01 | $17.79 | $17.79 | 5,116 |
| 2020-06-01 | $17.49 | $18.00 | $17.13 | $17.18 | $17.18 | 6,108 |
| 2020-05-29 | $18.42 | $18.95 | $17.02 | $17.87 | $17.87 | 34,021 |
| 2020-05-28 | $16.68 | $18.28 | $16.48 | $18.15 | $18.15 | 27,083 |
| 2020-05-27 | $17.68 | $17.79 | $16.15 | $16.51 | $16.51 | 27,912 |
| 2020-05-26 | $15.80 | $17.78 | $15.56 | $17.78 | $17.78 | 45,246 |
| 2020-05-22 | $14.60 | $15.46 | $14.30 | $15.40 | $15.40 | 41,121 |
| 2020-05-21 | $14.74 | $15.25 | $14.50 | $14.79 | $14.79 | 29,522 |
| 2020-05-20 | $14.96 | $15.16 | $14.41 | $15.00 | $15.00 | 30,796 |
| 2020-05-19 | $14.87 | $15.28 | $14.26 | $14.96 | $14.96 | 37,105 |
| 2020-05-18 | $14.75 | $15.35 | $14.40 | $14.54 | $14.54 | 61,426 |
| 2020-05-15 | $14.76 | $16.00 | $14.47 | $14.78 | $14.78 | 48,045 |
| 2020-05-14 | $14.75 | $16.25 | $14.00 | $15.11 | $15.11 | 41,804 |
| 2020-05-13 | $14.49 | $15.85 | $13.90 | $14.67 | $14.67 | 27,622 |
| 2020-05-12 | $15.00 | $15.75 | $14.42 | $15.05 | $15.05 | 22,378 |
| 2020-05-11 | $14.68 | $15.53 | $14.33 | $15.00 | $15.00 | 23,992 |
| 2020-05-08 | $13.42 | $15.00 | $13.40 | $14.22 | $14.22 | 25,437 |
| 2020-05-07 | $13.62 | $14.18 | $13.32 | $13.60 | $13.60 | 9,057 |
| 2020-05-06 | $13.59 | $14.20 | $13.59 | $14.12 | $14.12 | 5,673 |
| 2020-05-05 | $14.25 | $14.48 | $13.18 | $14.10 | $14.10 | 18,153 |
| 2020-05-04 | $12.65 | $13.91 | $12.54 | $13.82 | $13.82 | 21,345 |
| 2020-05-01 | $13.02 | $13.93 | $12.56 | $12.63 | $12.63 | 20,972 |
| 2020-04-30 | $13.76 | $14.00 | $12.54 | $12.80 | $12.80 | 22,999 |
| 2020-04-29 | $15.90 | $15.90 | $13.01 | $13.02 | $13.02 | 32,852 |
| 2020-04-28 | $14.78 | $15.43 | $14.00 | $14.95 | $14.95 | 20,605 |
| 2020-04-27 | $15.35 | $15.90 | $14.53 | $14.91 | $14.91 | 45,258 |
| 2020-04-24 | $15.10 | $15.79 | $14.50 | $14.72 | $14.72 | 29,794 |
| 2020-04-23 | $15.50 | $15.95 | $14.89 | $14.90 | $14.90 | 29,166 |
| 2020-04-22 | $15.70 | $16.00 | $13.54 | $15.03 | $15.03 | 32,981 |
| 2020-04-21 | $15.50 | $15.88 | $15.00 | $15.13 | $15.13 | 48,510 |
| 2020-04-20 | $14.87 | $15.50 | $14.10 | $15.00 | $15.00 | 51,962 |
| 2020-04-17 | $15.00 | $15.49 | $13.82 | $14.66 | $14.66 | 21,158 |
| 2020-04-16 | $14.50 | $14.75 | $13.61 | $14.62 | $14.62 | 14,600 |
| 2020-04-15 | $14.01 | $14.50 | $13.91 | $14.45 | $14.45 | 13,206 |
| 2020-04-14 | $13.42 | $14.25 | $13.42 | $14.23 | $14.23 | 13,176 |
| 2020-04-13 | $13.84 | $14.47 | $13.30 | $13.90 | $13.90 | 31,243 |
| 2020-04-09 | $13.04 | $14.50 | $13.04 | $14.50 | $14.50 | 9,827 |
| 2020-04-08 | $14.63 | $14.68 | $14.26 | $14.64 | $14.64 | 5,144 |
| 2020-04-07 | $15.00 | $15.00 | $13.06 | $14.05 | $14.05 | 24,730 |
| 2020-04-06 | $15.27 | $15.27 | $13.62 | $14.15 | $14.15 | 12,500 |
| 2020-04-03 | $13.15 | $13.64 | $12.44 | $13.46 | $13.46 | 16,646 |
| 2020-04-02 | $13.30 | $13.57 | $12.75 | $12.75 | $12.75 | 22,936 |
| 2020-04-01 | $13.87 | $14.25 | $13.11 | $13.98 | $13.98 | 12,643 |
| 2020-03-31 | $15.09 | $15.50 | $13.21 | $13.65 | $13.65 | 23,267 |
| 2020-03-30 | $13.59 | $15.50 | $13.59 | $13.81 | $13.81 | 7,356 |
| 2020-03-27 | $15.00 | $15.05 | $12.76 | $12.77 | $12.77 | 17,147 |
| 2020-03-26 | $12.50 | $14.83 | $12.31 | $14.55 | $14.55 | 44,954 |
| 2020-03-25 | $11.42 | $13.65 | $11.15 | $11.50 | $11.50 | 58,841 |
| 2020-03-24 | $11.56 | $12.00 | $10.50 | $10.53 | $10.53 | 26,594 |
| 2020-03-23 | $11.19 | $12.09 | $10.51 | $10.51 | $10.51 | 20,557 |
| 2020-03-20 | $11.70 | $12.62 | $10.58 | $10.78 | $10.78 | 31,993 |
| 2020-03-19 | $10.60 | $11.89 | $10.60 | $11.68 | $11.68 | 18,219 |
| 2020-03-18 | $10.51 | $12.18 | $10.51 | $11.00 | $11.00 | 29,404 |
| 2020-03-17 | $13.88 | $13.88 | $10.26 | $11.15 | $11.15 | 64,459 |
| 2020-03-16 | $11.10 | $13.92 | $11.10 | $13.42 | $13.42 | 27,279 |
| 2020-03-13 | $16.24 | $16.93 | $13.62 | $15.06 | $15.06 | 28,293 |
| 2020-03-12 | $16.89 | $16.89 | $12.28 | $16.01 | $16.01 | 55,567 |
| 2020-03-11 | $17.90 | $19.79 | $17.00 | $17.70 | $17.70 | 59,164 |
| 2020-03-10 | $16.00 | $18.00 | $15.73 | $18.00 | $18.00 | 54,451 |
| 2020-03-09 | $12.50 | $16.41 | $12.20 | $14.84 | $14.84 | 41,017 |
| 2020-03-06 | $15.05 | $15.42 | $13.90 | $13.91 | $13.91 | 22,672 |
| 2020-03-05 | $16.00 | $16.39 | $15.55 | $15.98 | $15.98 | 31,402 |
| 2020-03-04 | $14.74 | $16.85 | $14.05 | $16.50 | $16.50 | 63,699 |
| 2020-03-03 | $13.20 | $14.75 | $13.10 | $13.85 | $13.85 | 33,494 |
| 2020-03-02 | $12.45 | $13.20 | $11.66 | $13.20 | $13.20 | 32,274 |
| 2020-02-28 | $14.32 | $15.24 | $12.02 | $12.93 | $12.93 | 55,638 |
| 2020-02-27 | $16.87 | $16.89 | $13.00 | $13.98 | $13.98 | 72,575 |
| 2020-02-26 | $15.89 | $16.59 | $15.10 | $15.93 | $15.93 | 39,831 |
| 2020-02-25 | $16.98 | $17.00 | $14.77 | $14.80 | $14.80 | 45,657 |
| 2020-02-24 | $15.36 | $15.52 | $14.57 | $14.62 | $14.62 | 19,805 |
| 2020-02-21 | $15.80 | $15.80 | $15.35 | $15.37 | $15.37 | 5,634 |
| 2020-02-20 | $16.25 | $16.25 | $14.90 | $15.60 | $15.60 | 23,076 |
| 2020-02-19 | $16.00 | $16.72 | $15.35 | $15.80 | $15.80 | 14,368 |
| 2020-02-18 | $15.30 | $17.99 | $14.86 | $15.86 | $15.86 | 81,827 |
| 2020-02-14 | $14.00 | $14.99 | $14.00 | $14.93 | $14.93 | 39,538 |
| 2020-02-13 | $13.79 | $14.00 | $13.50 | $13.71 | $13.71 | 21,237 |
| 2020-02-12 | $12.80 | $13.60 | $11.98 | $13.32 | $13.32 | 23,074 |
| 2020-02-11 | $13.97 | $13.98 | $12.24 | $12.45 | $12.45 | 44,358 |
| 2020-02-10 | $11.92 | $13.90 | $11.85 | $12.98 | $12.98 | 38,825 |
| 2020-02-07 | $11.58 | $12.18 | $11.58 | $11.76 | $11.76 | 5,163 |
| 2020-02-06 | $11.01 | $11.67 | $11.00 | $11.67 | $11.67 | 2,376 |
| 2020-02-05 | $10.98 | $11.11 | $10.85 | $10.85 | $10.85 | 1,823 |
| 2020-02-04 | $10.65 | $10.91 | $10.54 | $10.75 | $10.75 | 5,937 |
| 2020-02-03 | $10.68 | $10.81 | $10.50 | $10.54 | $10.54 | 9,654 |
| 2020-01-31 | $10.73 | $10.99 | $10.60 | $10.88 | $10.88 | 5,938 |
| 2020-01-30 | $11.00 | $11.00 | $10.66 | $10.98 | $10.98 | 8,460 |
| 2020-01-29 | $11.07 | $11.15 | $10.36 | $11.00 | $11.00 | 5,316 |
| 2020-01-28 | $11.27 | $11.27 | $10.92 | $11.20 | $11.20 | 7,771 |
| 2020-01-27 | $11.02 | $11.37 | $10.74 | $11.10 | $11.10 | 4,660 |
| 2020-01-24 | $11.46 | $11.46 | $10.73 | $10.75 | $10.75 | 15,385 |
| 2020-01-23 | $11.37 | $11.37 | $10.27 | $10.80 | $10.80 | 10,481 |
| 2020-01-22 | $11.71 | $11.91 | $11.15 | $11.30 | $11.30 | 7,734 |
| 2020-01-21 | $11.30 | $11.48 | $10.70 | $11.48 | $11.48 | 6,199 |
| 2020-01-17 | $11.20 | $11.21 | $10.92 | $11.20 | $11.20 | 3,926 |
| 2020-01-16 | $11.00 | $11.30 | $11.00 | $11.20 | $11.20 | 1,665 |
| 2020-01-15 | $11.30 | $11.30 | $10.71 | $11.03 | $11.03 | 4,321 |
| 2020-01-14 | $11.46 | $11.46 | $10.93 | $10.99 | $10.99 | 5,663 |
| 2020-01-13 | $11.27 | $11.27 | $11.13 | $11.13 | $11.13 | 2,470 |
| 2020-01-10 | $11.01 | $11.27 | $10.51 | $11.18 | $11.18 | 8,358 |
| 2020-01-09 | $12.50 | $12.86 | $10.09 | $11.68 | $11.68 | 37,621 |
| 2020-01-08 | $11.50 | $13.36 | $11.01 | $12.21 | $12.21 | 33,249 |
| 2020-01-07 | $10.63 | $11.75 | $9.24 | $11.45 | $11.45 | 46,976 |
| 2020-01-06 | $9.68 | $10.49 | $9.68 | $10.37 | $10.37 | 29,489 |
| 2020-01-03 | $10.03 | $10.03 | $9.26 | $9.93 | $9.93 | 9,525 |
| 2020-01-02 | $9.81 | $9.88 | $9.16 | $9.82 | $9.82 | 22,419 |
| 2019-12-31 | $10.17 | $10.45 | $8.87 | $9.43 | $9.43 | 44,007 |
| 2019-12-30 | $9.13 | $10.00 | $9.13 | $9.75 | $9.75 | 46,013 |
| 2019-12-27 | $9.05 | $9.39 | $9.05 | $9.07 | $9.07 | 10,154 |
| 2019-12-26 | $9.90 | $9.95 | $9.01 | $9.33 | $9.33 | 45,348 |
| 2019-12-24 | $8.33 | $10.11 | $8.11 | $9.69 | $9.69 | 54,546 |
| 2019-12-23 | $8.00 | $8.19 | $8.00 | $8.02 | $8.02 | 35,302 |
| 2019-12-20 | $8.16 | $8.20 | $7.99 | $8.06 | $8.06 | 40,164 |
| 2019-12-19 | $8.60 | $8.60 | $8.16 | $8.16 | $8.16 | 52,134 |
| 2019-12-18 | $8.30 | $9.00 | $8.23 | $8.60 | $8.60 | 65,899 |
| 2019-12-17 | $8.11 | $8.50 | $8.11 | $8.30 | $8.30 | 10,682 |
| 2019-12-16 | $8.10 | $8.10 | $7.75 | $8.02 | $8.02 | 20,236 |
| 2019-12-13 | $7.98 | $7.99 | $7.70 | $7.80 | $7.80 | 8,947 |
| 2019-12-12 | $7.62 | $8.05 | $7.62 | $7.85 | $7.85 | 9,289 |
| 2019-12-11 | $8.22 | $8.22 | $7.72 | $7.75 | $7.75 | 7,462 |
| 2019-12-10 | $7.90 | $8.04 | $7.76 | $7.87 | $7.87 | 17,197 |
| 2019-12-09 | $8.31 | $8.31 | $7.56 | $7.68 | $7.68 | 43,103 |
| 2019-12-06 | $9.00 | $9.02 | $8.20 | $8.40 | $8.40 | 20,358 |
| 2019-12-05 | $7.78 | $9.00 | $7.50 | $9.00 | $9.00 | 929,423 |
| 2019-12-04 | $8.85 | $8.85 | $7.70 | $7.71 | $7.71 | 153,403 |
| 2019-12-03 | $8.62 | $9.55 | $8.16 | $8.61 | $8.61 | 8,313 |
| 2019-12-02 | $8.94 | $9.11 | $8.29 | $8.41 | $8.41 | 17,122 |
| 2019-11-29 | $8.54 | $8.81 | $8.47 | $8.76 | $8.76 | 6,058 |
| 2019-11-27 | $8.63 | $8.63 | $8.31 | $8.33 | $8.33 | 7,119 |
| 2019-11-26 | $8.15 | $9.00 | $8.15 | $8.60 | $8.60 | 16,473 |
| 2019-11-25 | $8.69 | $8.90 | $8.15 | $8.35 | $8.35 | 16,867 |
| 2019-11-22 | $9.30 | $9.30 | $8.38 | $8.42 | $8.42 | 23,135 |
| 2019-11-21 | $9.00 | $9.32 | $8.49 | $8.62 | $8.62 | 28,941 |
| 2019-11-20 | $9.60 | $10.10 | $9.10 | $9.10 | $9.10 | 10,867 |
| 2019-11-19 | $9.59 | $10.12 | $9.57 | $9.68 | $9.68 | 12,398 |
| 2019-11-18 | $9.98 | $10.20 | $9.04 | $9.48 | $9.48 | 8,602 |
| 2019-11-15 | $9.26 | $9.57 | $8.69 | $9.39 | $9.39 | 9,334 |
| 2019-11-14 | $9.04 | $10.77 | $8.89 | $9.36 | $9.36 | 16,658 |
| 2019-11-13 | $8.15 | $8.62 | $8.15 | $8.62 | $8.62 | 3,613 |
| 2019-11-12 | $8.17 | $8.64 | $8.12 | $8.14 | $8.14 | 5,696 |
| 2019-11-11 | $8.60 | $8.81 | $8.11 | $8.11 | $8.11 | 4,930 |
| 2019-11-08 | $8.79 | $8.79 | $8.10 | $8.45 | $8.45 | 8,082 |
| 2019-11-07 | $8.67 | $9.31 | $8.10 | $8.49 | $8.49 | 12,383 |
| 2019-11-06 | $8.45 | $9.26 | $8.32 | $8.82 | $8.82 | 14,246 |
| 2019-11-05 | $9.22 | $9.39 | $8.20 | $8.21 | $8.21 | 52,220 |
| 2019-11-04 | $9.39 | $9.62 | $9.32 | $9.40 | $9.40 | 5,917 |
| 2019-11-01 | $9.31 | $9.61 | $9.24 | $9.24 | $9.24 | 2,166 |
| 2019-10-31 | $9.44 | $9.66 | $9.28 | $9.66 | $9.66 | 2,453 |
| 2019-10-30 | $9.40 | $9.66 | $9.40 | $9.66 | $9.66 | 1,228 |
| 2019-10-29 | $9.23 | $9.63 | $9.23 | $9.40 | $9.40 | 3,926 |
| 2019-10-28 | $9.69 | $9.69 | $9.20 | $9.20 | $9.20 | 4,397 |
| 2019-10-25 | $9.50 | $9.58 | $9.40 | $9.48 | $9.48 | 1,989 |
| 2019-10-24 | $9.74 | $9.74 | $9.25 | $9.25 | $9.25 | 5,156 |
| 2019-10-23 | $9.56 | $10.12 | $9.50 | $9.51 | $9.51 | 4,039 |
| 2019-10-22 | $9.42 | $9.63 | $9.40 | $9.40 | $9.40 | 3,161 |
| 2019-10-21 | $10.14 | $10.14 | $9.54 | $9.62 | $9.62 | 4,907 |
| 2019-10-18 | $10.27 | $10.27 | $9.71 | $9.71 | $9.71 | 395 |
| 2019-10-17 | $9.97 | $10.33 | $9.59 | $9.59 | $9.59 | 3,431 |
| 2019-10-16 | $9.83 | $10.03 | $9.56 | $9.66 | $9.66 | 5,806 |
| 2019-10-15 | $10.02 | $10.48 | $9.15 | $9.57 | $9.57 | 38,629 |
| 2019-10-14 | $9.60 | $10.53 | $9.51 | $9.70 | $9.70 | 5,355 |
| 2019-10-11 | $9.67 | $9.98 | $9.14 | $9.68 | $9.68 | 9,917 |
| 2019-10-10 | $9.72 | $10.20 | $9.56 | $9.99 | $9.99 | 7,906 |
| 2019-10-09 | $10.00 | $10.33 | $9.37 | $10.00 | $10.00 | 11,476 |
| 2019-10-08 | $10.25 | $10.25 | $9.51 | $10.00 | $10.00 | 10,532 |
| 2019-10-07 | $10.41 | $11.28 | $10.41 | $10.60 | $10.60 | 1,844 |
| 2019-10-04 | $9.96 | $10.78 | $9.82 | $10.50 | $10.50 | 71,988 |
| 2019-10-03 | $9.95 | $11.56 | $9.14 | $11.03 | $11.03 | 21,945 |
| 2019-10-02 | $11.13 | $11.80 | $9.85 | $10.50 | $10.50 | 19,456 |
| 2019-10-01 | $11.33 | $11.95 | $10.69 | $11.08 | $11.08 | 22,326 |
| 2019-09-30 | $11.21 | $11.85 | $11.20 | $11.39 | $11.39 | 15,535 |
| 2019-09-27 | $11.36 | $11.99 | $11.04 | $11.51 | $11.51 | 16,216 |
| 2019-09-26 | $11.49 | $12.00 | $10.88 | $11.66 | $11.66 | 16,663 |
| 2019-09-25 | $11.26 | $11.50 | $10.56 | $11.50 | $11.50 | 12,207 |
| 2019-09-24 | $10.92 | $11.60 | $10.53 | $11.12 | $11.12 | 33,642 |
| 2019-09-23 | $9.56 | $11.35 | $9.56 | $11.00 | $11.00 | 37,875 |
| 2019-09-20 | $9.95 | $10.88 | $8.73 | $9.50 | $9.50 | 76,693 |
| 2019-09-19 | $12.95 | $12.95 | $9.88 | $10.10 | $10.10 | 76,104 |
| 2019-09-18 | $12.04 | $14.11 | $11.20 | $12.01 | $12.01 | 104,621 |
| 2019-09-17 | $10.49 | $11.80 | $10.49 | $11.80 | $11.80 | 75,871 |
| 2019-09-16 | $10.51 | $11.00 | $9.84 | $10.16 | $10.16 | 19,918 |
| 2019-09-13 | $9.26 | $11.00 | $9.26 | $9.75 | $9.75 | 40,354 |
| 2019-09-12 | $9.77 | $9.77 | $9.00 | $9.13 | $9.13 | 32,836 |
| 2019-09-11 | $8.00 | $9.41 | $8.00 | $8.97 | $8.97 | 140,286 |
| 2019-09-10 | $7.06 | $7.33 | $6.82 | $7.03 | $7.03 | 20,139 |
| 2019-09-09 | $6.96 | $7.15 | $6.78 | $7.15 | $7.15 | 18,816 |
| 2019-09-06 | $6.78 | $7.22 | $6.78 | $6.78 | $6.78 | 2,970 |
| 2019-09-05 | $7.02 | $7.10 | $6.88 | $7.10 | $7.10 | 825 |
| 2019-09-04 | $7.22 | $7.42 | $7.02 | $7.02 | $7.02 | 4,814 |
| 2019-09-03 | $7.47 | $7.88 | $6.93 | $7.12 | $7.12 | 32,089 |
| 2019-08-30 | $7.44 | $7.49 | $6.82 | $7.34 | $7.34 | 1,400 |
| 2019-08-29 | $7.00 | $7.35 | $6.70 | $7.29 | $7.29 | 4,129 |
| 2019-08-28 | $7.25 | $7.40 | $6.24 | $6.74 | $6.74 | 30,978 |
| 2019-08-27 | $7.99 | $8.15 | $6.95 | $6.95 | $6.95 | 30,863 |
| 2019-08-26 | $7.01 | $8.97 | $7.01 | $7.69 | $7.69 | 23,822 |
| 2019-08-23 | $7.12 | $7.41 | $7.00 | $7.03 | $7.03 | 9,535 |
| 2019-08-22 | $7.20 | $7.40 | $6.90 | $7.00 | $7.00 | 15,109 |
| 2019-08-21 | $7.78 | $7.78 | $7.08 | $7.20 | $7.20 | 9,371 |
| 2019-08-20 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 723 |
| 2019-08-19 | $7.56 | $7.80 | $7.49 | $7.80 | $7.80 | 5,672 |
| 2019-08-16 | $8.09 | $8.09 | $7.24 | $7.67 | $7.67 | 6,127 |
| 2019-08-15 | $7.50 | $8.30 | $7.41 | $7.53 | $7.53 | 26,148 |
| 2019-08-14 | $7.50 | $7.65 | $6.90 | $6.90 | $6.90 | 32,397 |
| 2019-08-13 | $7.62 | $7.96 | $7.25 | $7.65 | $7.65 | 12,577 |
| 2019-08-12 | $7.29 | $7.55 | $7.29 | $7.50 | $7.50 | 10,068 |
| 2019-08-09 | $7.47 | $7.69 | $7.40 | $7.69 | $7.69 | 1,789 |
| 2019-08-08 | $7.32 | $7.73 | $7.26 | $7.49 | $7.49 | 3,574 |
| 2019-08-07 | $7.45 | $7.97 | $7.26 | $7.26 | $7.26 | 15,392 |
| 2019-08-06 | $8.00 | $8.01 | $7.36 | $7.36 | $7.36 | 16,872 |
| 2019-08-05 | $8.00 | $8.16 | $7.64 | $8.00 | $8.00 | 49,860 |
| 2019-08-02 | $8.20 | $8.33 | $8.00 | $8.00 | $8.00 | 4,804 |
| 2019-08-01 | $8.72 | $8.80 | $8.20 | $8.38 | $8.38 | 1,907 |
| 2019-07-31 | $8.10 | $8.83 | $8.10 | $8.26 | $8.26 | 4,287 |
| 2019-07-30 | $8.43 | $8.43 | $8.10 | $8.10 | $8.10 | 2,227 |
| 2019-07-29 | $8.73 | $8.85 | $8.40 | $8.79 | $8.79 | 4,070 |
| 2019-07-26 | $8.99 | $9.24 | $8.21 | $8.45 | $8.45 | 12,634 |
| 2019-07-25 | $8.43 | $9.00 | $8.36 | $9.00 | $9.00 | 6,228 |
| 2019-07-24 | $8.13 | $8.94 | $8.13 | $8.41 | $8.41 | 26,749 |
| 2019-07-23 | $8.93 | $9.05 | $8.24 | $8.52 | $8.52 | 13,953 |
| 2019-07-22 | $9.22 | $9.22 | $8.94 | $8.94 | $8.94 | 3,680 |
| 2019-07-19 | $9.10 | $9.15 | $8.98 | $9.15 | $9.15 | 2,145 |
| 2019-07-18 | $9.25 | $9.25 | $8.80 | $9.00 | $9.00 | 13,893 |
| 2019-07-17 | $8.99 | $9.50 | $8.90 | $8.98 | $8.98 | 28,869 |
| 2019-07-16 | $8.27 | $9.55 | $7.56 | $8.77 | $8.77 | 25,465 |
| 2019-07-15 | $7.91 | $8.31 | $7.91 | $8.26 | $8.26 | 16,127 |
| 2019-07-12 | $8.69 | $8.85 | $7.77 | $7.79 | $7.79 | 32,533 |
| 2019-07-11 | $9.15 | $9.25 | $8.56 | $8.64 | $8.64 | 15,598 |
| 2019-07-10 | $9.05 | $9.17 | $8.92 | $9.00 | $9.00 | 9,408 |
| 2019-07-09 | $9.20 | $9.60 | $8.91 | $9.00 | $9.00 | 19,235 |
| 2019-07-08 | $9.00 | $9.65 | $8.81 | $8.91 | $8.91 | 29,718 |
| 2019-07-05 | $9.21 | $9.84 | $8.51 | $9.00 | $9.00 | 20,378 |
| 2019-07-03 | $9.66 | $9.99 | $8.99 | $9.11 | $9.11 | 51,231 |
| 2019-07-02 | $9.90 | $10.47 | $9.17 | $9.75 | $9.75 | 44,446 |
| 2019-07-01 | $11.00 | $11.00 | $9.00 | $9.90 | $9.90 | 61,561 |
| 2019-06-28 | $10.45 | $10.47 | $9.82 | $10.06 | $10.06 | 23,680 |
| 2019-06-27 | $10.41 | $10.50 | $10.18 | $10.31 | $10.31 | 11,618 |
| 2019-06-26 | $10.70 | $10.74 | $10.01 | $10.48 | $10.48 | 17,087 |
| 2019-06-25 | $11.30 | $11.70 | $10.50 | $10.65 | $10.65 | 27,816 |
| 2019-06-24 | $11.71 | $12.27 | $11.28 | $11.37 | $11.37 | 27,209 |
| 2019-06-21 | $14.15 | $14.15 | $11.14 | $11.64 | $11.64 | 141,958 |
| 2019-06-20 | $14.89 | $14.89 | $14.00 | $14.19 | $14.19 | 75,911 |
| 2019-06-19 | $14.80 | $14.80 | $14.10 | $14.63 | $14.63 | 31,904 |
| 2019-06-18 | $13.38 | $14.91 | $13.28 | $14.57 | $14.57 | 155,232 |
| 2019-06-17 | $13.20 | $13.40 | $12.60 | $13.24 | $13.24 | 154,369 |
| 2019-06-14 | $12.40 | $13.20 | $12.40 | $13.10 | $13.10 | 65,706 |
| 2019-06-13 | $11.95 | $12.40 | $11.95 | $12.40 | $12.40 | 44,055 |
| 2019-06-12 | $11.46 | $12.11 | $11.46 | $11.93 | $11.93 | 59,974 |
| 2019-06-11 | $12.00 | $12.42 | $11.30 | $11.90 | $11.90 | 95,361 |
| 2019-06-10 | $12.20 | $12.29 | $11.80 | $11.90 | $11.90 | 22,528 |
| 2019-06-07 | $11.60 | $11.91 | $11.27 | $11.75 | $11.75 | 17,130 |
| 2019-06-06 | $11.17 | $11.90 | $11.16 | $11.60 | $11.60 | 57,661 |
| 2019-06-05 | $11.70 | $11.98 | $10.91 | $11.32 | $11.32 | 49,062 |
| 2019-06-04 | $11.21 | $12.03 | $11.21 | $11.70 | $11.70 | 66,089 |
| 2019-06-03 | $11.50 | $11.98 | $10.60 | $11.20 | $11.20 | 108,615 |
| 2019-05-31 | $11.90 | $12.00 | $10.77 | $11.69 | $11.69 | 191,243 |
| 2019-05-30 | $12.44 | $12.70 | $11.51 | $11.93 | $11.93 | 136,416 |
| 2019-05-29 | $12.27 | $12.75 | $12.05 | $12.34 | $12.34 | 128,037 |
| 2019-05-28 | $13.15 | $13.15 | $12.03 | $12.28 | $12.28 | 74,212 |
| 2019-05-24 | $12.03 | $13.19 | $11.87 | $13.05 | $13.05 | 179,577 |
| 2019-05-23 | $13.37 | $13.75 | $11.50 | $12.00 | $12.00 | 988,578 |
Bicycle Therapeutics Plc (BCYC) News Headlines
Recent Bicycle Therapeutics Plc (BCYC) News
Similar Companies to Bicycle Therapeutics Plc (BCYC) 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 |