Cerevel Therapeutics Holdings Inc (CERE) Exchange: NASDAQ
Data as of May 2, 2025
$44.96 ($0.00) 0.00%
Cerevel Therapeutics Holdings Inc - Daily Information
Click for more stock information on Cerevel Therapeutics Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $44.96 |
| Previous Close | $44.96 |
| High | $44.96 |
| Low | $44.96 |
| Adjusted Open | $44.96 |
| Previous Adjusted Close | $44.96 |
| Adjusted High | $44.96 |
| Adjusted Low | $44.96 |
About Cerevel Therapeutics Holdings Inc (CERE)
Cerevel Therapeutics is dedicated to unraveling the mysteries of the brain to treat neuroscience diseases. The company is tackling diseases with a targeted approach to neuroscience that combines expertise in neurocircuitry with a focus on receptor selectivity. Cerevel Therapeutics has a diversified pipeline comprising six clinical-stage investigational therapies and several pre-clinical compounds with the potential to treat a range of neuroscience diseases, including Parkinson’s, epilepsy, schizophrenia, and substance use disorder. Headquartered in Cambridge, Mass., Cerevel Therapeutics is advancing its current research and development programs while exploring new modalities through internal research efforts, external collaborations, or potential acquisitions.
Invest in Cerevel Therapeutics Holdings Inc (CERE)
Historical Stock Data for Cerevel Therapeutics Holdings Inc (CERE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | $44.96 | $44.96 | $44.96 | $44.96 | $44.96 | 0 |
| 2024-07-31 | $44.99 | $44.99 | $44.96 | $44.96 | $44.96 | 15,096,384 |
| 2024-07-30 | $44.45 | $44.68 | $44.44 | $44.63 | $44.63 | 1,702,200 |
| 2024-07-29 | $44.61 | $44.63 | $44.36 | $44.41 | $44.41 | 3,789,434 |
| 2024-07-26 | $44.42 | $44.66 | $44.38 | $44.62 | $44.62 | 2,051,639 |
| 2024-07-25 | $43.79 | $44.54 | $43.75 | $44.40 | $44.40 | 7,071,255 |
| 2024-07-24 | $43.37 | $43.49 | $43.33 | $43.37 | $43.37 | 1,242,635 |
| 2024-07-23 | $43.50 | $43.53 | $43.32 | $43.40 | $43.40 | 1,345,422 |
| 2024-07-22 | $43.13 | $43.61 | $43.13 | $43.44 | $43.44 | 2,197,746 |
| 2024-07-19 | $42.74 | $42.91 | $42.53 | $42.90 | $42.90 | 2,241,590 |
| 2024-07-18 | $42.50 | $43.10 | $42.50 | $42.70 | $42.70 | 2,626,126 |
| 2024-07-17 | $42.40 | $42.74 | $42.23 | $42.72 | $42.72 | 1,482,567 |
| 2024-07-16 | $41.90 | $42.68 | $41.73 | $42.45 | $42.45 | 1,670,916 |
| 2024-07-15 | $40.27 | $41.92 | $40.19 | $41.90 | $41.90 | 2,020,125 |
| 2024-07-12 | $41.16 | $41.16 | $40.24 | $40.31 | $40.31 | 976,172 |
| 2024-07-11 | $41.23 | $41.28 | $40.66 | $41.05 | $41.05 | 1,286,683 |
| 2024-07-10 | $40.68 | $40.97 | $40.30 | $40.93 | $40.93 | 951,432 |
| 2024-07-09 | $40.46 | $40.56 | $40.04 | $40.53 | $40.53 | 1,220,702 |
| 2024-07-08 | $40.75 | $40.95 | $39.91 | $40.59 | $40.59 | 1,578,068 |
| 2024-07-05 | $40.22 | $41.02 | $40.05 | $40.96 | $40.96 | 1,553,244 |
| 2024-07-03 | $41.47 | $41.57 | $39.16 | $40.30 | $40.30 | 4,680,762 |
| 2024-07-02 | $41.15 | $41.29 | $40.95 | $41.23 | $41.23 | 2,444,658 |
| 2024-07-01 | $41.17 | $41.49 | $40.72 | $41.35 | $41.35 | 1,497,223 |
| 2024-06-28 | $40.60 | $41.54 | $40.52 | $40.89 | $40.89 | 12,161,943 |
| 2024-06-27 | $39.00 | $42.00 | $38.91 | $40.50 | $40.50 | 3,444,049 |
| 2024-06-26 | $39.56 | $39.83 | $38.59 | $38.96 | $38.96 | 2,625,787 |
| 2024-06-25 | $41.42 | $41.55 | $38.50 | $39.56 | $39.56 | 6,493,206 |
| 2024-06-24 | $41.65 | $41.85 | $41.17 | $41.42 | $41.42 | 1,110,785 |
| 2024-06-21 | $41.84 | $41.85 | $41.52 | $41.65 | $41.65 | 1,177,173 |
| 2024-06-20 | $41.82 | $41.90 | $41.48 | $41.68 | $41.68 | 733,395 |
| 2024-06-18 | $41.64 | $41.90 | $41.48 | $41.85 | $41.85 | 963,256 |
| 2024-06-17 | $41.53 | $41.66 | $41.40 | $41.47 | $41.47 | 993,891 |
| 2024-06-14 | $41.24 | $41.70 | $41.24 | $41.54 | $41.54 | 1,838,905 |
| 2024-06-13 | $41.17 | $41.86 | $40.80 | $41.59 | $41.59 | 1,562,847 |
| 2024-06-12 | $40.68 | $41.25 | $40.31 | $41.05 | $41.05 | 2,303,764 |
| 2024-06-11 | $40.20 | $40.46 | $39.95 | $40.28 | $40.28 | 1,498,769 |
| 2024-06-10 | $40.02 | $40.27 | $39.96 | $40.27 | $40.27 | 1,116,229 |
| 2024-06-07 | $40.22 | $40.63 | $39.93 | $40.02 | $40.02 | 784,077 |
| 2024-06-06 | $41.20 | $41.28 | $40.15 | $40.26 | $40.26 | 1,577,057 |
| 2024-06-05 | $40.82 | $41.02 | $40.66 | $40.91 | $40.91 | 1,201,844 |
| 2024-06-04 | $40.62 | $41.13 | $40.51 | $40.65 | $40.65 | 1,437,410 |
| 2024-06-03 | $40.89 | $40.93 | $40.29 | $40.63 | $40.63 | 1,062,290 |
| 2024-05-31 | $40.75 | $41.08 | $40.63 | $40.74 | $40.74 | 1,079,677 |
| 2024-05-30 | $41.00 | $41.07 | $40.46 | $40.64 | $40.64 | 1,404,294 |
| 2024-05-29 | $41.00 | $41.19 | $40.80 | $40.82 | $40.82 | 924,755 |
| 2024-05-28 | $41.35 | $41.35 | $40.82 | $41.00 | $41.00 | 1,247,147 |
| 2024-05-24 | $41.52 | $41.57 | $41.31 | $41.33 | $41.33 | 731,926 |
| 2024-05-23 | $41.68 | $41.90 | $41.21 | $41.63 | $41.63 | 1,305,711 |
| 2024-05-22 | $41.82 | $41.96 | $41.50 | $41.65 | $41.65 | 1,392,489 |
| 2024-05-21 | $42.03 | $42.13 | $41.73 | $41.77 | $41.77 | 1,810,456 |
| 2024-05-20 | $42.16 | $42.19 | $42.00 | $42.05 | $42.05 | 1,063,201 |
| 2024-05-17 | $42.34 | $42.38 | $42.09 | $42.10 | $42.10 | 1,191,733 |
| 2024-05-16 | $42.22 | $42.44 | $42.19 | $42.35 | $42.35 | 1,083,367 |
| 2024-05-15 | $42.27 | $42.46 | $42.00 | $42.31 | $42.31 | 1,152,247 |
| 2024-05-14 | $42.19 | $42.30 | $41.95 | $42.24 | $42.24 | 726,778 |
| 2024-05-13 | $42.22 | $42.24 | $41.92 | $42.06 | $42.06 | 652,651 |
| 2024-05-10 | $42.20 | $42.35 | $42.00 | $42.19 | $42.19 | 474,428 |
| 2024-05-09 | $42.01 | $42.32 | $41.86 | $42.30 | $42.30 | 1,295,038 |
| 2024-05-08 | $42.20 | $42.33 | $41.96 | $42.06 | $42.06 | 1,120,947 |
| 2024-05-07 | $42.53 | $42.53 | $42.24 | $42.26 | $42.26 | 878,973 |
| 2024-05-06 | $42.53 | $42.66 | $42.40 | $42.52 | $42.52 | 676,474 |
| 2024-05-03 | $42.79 | $42.79 | $42.54 | $42.55 | $42.55 | 912,342 |
| 2024-05-02 | $42.56 | $42.88 | $42.44 | $42.59 | $42.59 | 1,517,671 |
| 2024-05-01 | $42.73 | $42.86 | $42.60 | $42.63 | $42.63 | 1,152,986 |
| 2024-04-30 | $42.57 | $42.82 | $42.56 | $42.71 | $42.71 | 1,059,658 |
| 2024-04-29 | $42.49 | $42.85 | $42.38 | $42.75 | $42.75 | 714,167 |
| 2024-04-26 | $42.02 | $42.49 | $41.93 | $42.47 | $42.47 | 680,906 |
| 2024-04-25 | $41.81 | $42.19 | $41.80 | $42.07 | $42.07 | 691,659 |
| 2024-04-24 | $41.97 | $42.06 | $41.87 | $41.90 | $41.90 | 629,646 |
| 2024-04-23 | $42.10 | $42.14 | $41.90 | $41.99 | $41.99 | 1,390,239 |
| 2024-04-22 | $42.28 | $42.30 | $41.86 | $42.10 | $42.10 | 701,473 |
| 2024-04-19 | $42.01 | $42.23 | $42.00 | $42.21 | $42.21 | 813,324 |
| 2024-04-18 | $41.88 | $42.21 | $41.70 | $42.14 | $42.14 | 1,282,830 |
| 2024-04-17 | $41.47 | $41.80 | $41.30 | $41.60 | $41.60 | 838,023 |
| 2024-04-16 | $41.60 | $41.81 | $41.19 | $41.31 | $41.31 | 1,439,523 |
| 2024-04-15 | $41.83 | $41.92 | $41.54 | $41.70 | $41.70 | 1,333,538 |
| 2024-04-12 | $42.02 | $42.05 | $41.50 | $41.85 | $41.85 | 2,114,740 |
| 2024-04-11 | $42.17 | $42.18 | $42.00 | $42.01 | $42.01 | 948,569 |
| 2024-04-10 | $42.10 | $42.27 | $42.04 | $42.11 | $42.11 | 1,218,905 |
| 2024-04-09 | $42.20 | $42.20 | $42.04 | $42.13 | $42.13 | 748,979 |
| 2024-04-08 | $42.17 | $42.28 | $42.10 | $42.21 | $42.21 | 1,057,638 |
| 2024-04-05 | $42.15 | $42.28 | $42.04 | $42.17 | $42.17 | 976,840 |
| 2024-04-04 | $42.31 | $42.41 | $42.16 | $42.17 | $42.17 | 1,386,066 |
| 2024-04-03 | $42.35 | $42.51 | $42.16 | $42.33 | $42.33 | 1,866,846 |
| 2024-04-02 | $42.30 | $42.57 | $42.28 | $42.35 | $42.35 | 888,606 |
| 2024-04-01 | $42.25 | $42.41 | $42.21 | $42.32 | $42.32 | 704,057 |
| 2024-03-28 | $42.35 | $42.38 | $42.11 | $42.27 | $42.27 | 1,068,088 |
| 2024-03-27 | $42.36 | $42.52 | $42.18 | $42.38 | $42.38 | 889,388 |
| 2024-03-26 | $42.48 | $42.60 | $42.24 | $42.36 | $42.36 | 1,296,694 |
| 2024-03-25 | $42.20 | $42.45 | $42.20 | $42.40 | $42.40 | 1,564,304 |
| 2024-03-22 | $42.30 | $42.39 | $42.10 | $42.19 | $42.19 | 707,439 |
| 2024-03-21 | $42.40 | $42.48 | $42.21 | $42.27 | $42.27 | 735,788 |
| 2024-03-20 | $42.30 | $42.49 | $42.24 | $42.30 | $42.30 | 1,066,558 |
| 2024-03-19 | $42.59 | $42.70 | $42.27 | $42.32 | $42.32 | 1,582,224 |
| 2024-03-18 | $42.37 | $42.80 | $42.35 | $42.56 | $42.56 | 2,821,213 |
| 2024-03-15 | $42.20 | $42.42 | $42.17 | $42.33 | $42.33 | 2,499,706 |
| 2024-03-14 | $42.31 | $42.41 | $42.21 | $42.24 | $42.24 | 1,746,061 |
| 2024-03-13 | $41.96 | $42.29 | $41.88 | $42.21 | $42.21 | 1,519,253 |
| 2024-03-12 | $41.33 | $42.05 | $41.33 | $41.88 | $41.88 | 1,556,950 |
| 2024-03-11 | $41.21 | $41.49 | $41.15 | $41.43 | $41.43 | 839,986 |
| 2024-03-08 | $41.37 | $41.50 | $41.10 | $41.25 | $41.25 | 955,301 |
| 2024-03-07 | $41.39 | $41.45 | $41.23 | $41.27 | $41.27 | 945,653 |
| 2024-03-06 | $41.25 | $41.39 | $41.12 | $41.27 | $41.27 | 935,361 |
| 2024-03-05 | $40.99 | $41.35 | $40.99 | $41.22 | $41.22 | 889,839 |
| 2024-03-04 | $41.12 | $41.19 | $40.80 | $41.09 | $41.09 | 924,659 |
| 2024-03-01 | $41.05 | $41.28 | $41.04 | $41.05 | $41.05 | 1,673,533 |
| 2024-02-29 | $41.35 | $41.35 | $41.00 | $41.00 | $41.00 | 1,110,639 |
| 2024-02-28 | $41.20 | $41.28 | $41.15 | $41.22 | $41.22 | 610,537 |
| 2024-02-27 | $41.01 | $41.38 | $40.98 | $41.31 | $41.31 | 1,050,878 |
| 2024-02-26 | $40.90 | $41.15 | $40.87 | $41.08 | $41.08 | 1,433,330 |
| 2024-02-23 | $41.14 | $41.14 | $40.85 | $40.88 | $40.88 | 1,028,297 |
| 2024-02-22 | $41.00 | $41.13 | $40.66 | $41.06 | $41.06 | 2,060,210 |
| 2024-02-21 | $41.03 | $41.12 | $40.80 | $40.93 | $40.93 | 1,920,801 |
| 2024-02-20 | $41.23 | $41.41 | $41.00 | $41.04 | $41.04 | 5,425,533 |
| 2024-02-16 | $42.93 | $42.96 | $42.26 | $42.57 | $42.57 | 2,766,509 |
| 2024-02-15 | $43.50 | $43.59 | $42.58 | $42.93 | $42.93 | 4,018,750 |
| 2024-02-14 | $43.00 | $43.28 | $43.00 | $43.27 | $43.27 | 1,672,022 |
| 2024-02-13 | $43.00 | $43.08 | $42.86 | $42.89 | $42.89 | 1,708,870 |
| 2024-02-12 | $42.82 | $43.10 | $42.73 | $43.10 | $43.10 | 1,202,301 |
| 2024-02-09 | $42.22 | $43.02 | $42.18 | $42.88 | $42.88 | 3,133,525 |
| 2024-02-08 | $41.85 | $42.18 | $41.85 | $42.18 | $42.18 | 2,353,215 |
| 2024-02-07 | $41.70 | $41.77 | $41.41 | $41.53 | $41.53 | 799,613 |
| 2024-02-06 | $41.70 | $41.81 | $41.50 | $41.66 | $41.66 | 1,082,526 |
| 2024-02-05 | $41.80 | $41.89 | $41.62 | $41.70 | $41.70 | 1,056,952 |
| 2024-02-02 | $41.81 | $42.01 | $41.78 | $41.85 | $41.85 | 699,353 |
| 2024-02-01 | $41.92 | $42.00 | $41.75 | $41.81 | $41.81 | 1,025,263 |
| 2024-01-31 | $42.10 | $42.24 | $41.82 | $41.90 | $41.90 | 958,198 |
| 2024-01-30 | $42.05 | $42.19 | $41.96 | $42.09 | $42.09 | 1,257,573 |
| 2024-01-29 | $42.09 | $42.18 | $42.00 | $42.01 | $42.01 | 660,492 |
| 2024-01-26 | $42.11 | $42.19 | $42.04 | $42.07 | $42.07 | 1,747,596 |
| 2024-01-25 | $42.15 | $42.24 | $42.06 | $42.10 | $42.10 | 891,739 |
| 2024-01-24 | $42.33 | $42.33 | $42.00 | $42.01 | $42.01 | 830,429 |
| 2024-01-23 | $42.14 | $42.25 | $41.95 | $42.15 | $42.15 | 1,208,023 |
| 2024-01-22 | $42.34 | $42.35 | $42.05 | $42.11 | $42.11 | 1,395,626 |
| 2024-01-19 | $42.40 | $42.40 | $42.21 | $42.25 | $42.25 | 1,503,040 |
| 2024-01-18 | $42.05 | $42.51 | $42.05 | $42.29 | $42.29 | 3,164,676 |
| 2024-01-17 | $42.42 | $42.49 | $42.13 | $42.23 | $42.23 | 1,298,279 |
| 2024-01-16 | $42.55 | $42.60 | $42.29 | $42.57 | $42.57 | 1,610,479 |
| 2024-01-12 | $42.64 | $42.79 | $42.44 | $42.70 | $42.70 | 2,878,506 |
| 2024-01-11 | $42.40 | $42.64 | $42.28 | $42.64 | $42.64 | 1,505,792 |
| 2024-01-10 | $42.26 | $42.43 | $42.20 | $42.43 | $42.43 | 1,106,811 |
| 2024-01-09 | $42.24 | $42.48 | $42.12 | $42.25 | $42.25 | 1,457,026 |
| 2024-01-08 | $42.34 | $42.47 | $42.16 | $42.35 | $42.35 | 1,686,909 |
| 2024-01-05 | $42.19 | $42.43 | $42.12 | $42.26 | $42.26 | 2,817,435 |
| 2024-01-04 | $42.24 | $42.35 | $42.17 | $42.27 | $42.27 | 2,404,304 |
| 2024-01-03 | $42.36 | $42.36 | $42.09 | $42.09 | $42.09 | 2,392,740 |
| 2024-01-02 | $42.34 | $42.42 | $42.13 | $42.21 | $42.21 | 1,740,667 |
| 2023-12-29 | $42.40 | $42.58 | $42.36 | $42.40 | $42.40 | 769,928 |
| 2023-12-28 | $42.52 | $42.87 | $42.35 | $42.44 | $42.44 | 1,339,407 |
| 2023-12-27 | $42.28 | $42.59 | $42.23 | $42.30 | $42.30 | 1,125,250 |
| 2023-12-26 | $42.13 | $42.54 | $41.92 | $42.31 | $42.31 | 1,407,580 |
| 2023-12-22 | $41.37 | $42.11 | $41.37 | $41.90 | $41.90 | 2,503,777 |
| 2023-12-21 | $41.49 | $41.60 | $41.30 | $41.39 | $41.39 | 1,676,430 |
| 2023-12-20 | $41.43 | $41.51 | $41.30 | $41.32 | $41.32 | 2,143,457 |
| 2023-12-19 | $41.39 | $41.79 | $41.35 | $41.46 | $41.46 | 4,778,343 |
| 2023-12-18 | $41.22 | $41.57 | $41.10 | $41.41 | $41.41 | 2,282,781 |
| 2023-12-15 | $41.44 | $41.60 | $41.13 | $41.30 | $41.30 | 6,576,190 |
| 2023-12-14 | $41.30 | $41.61 | $41.06 | $41.22 | $41.22 | 6,025,363 |
| 2023-12-13 | $41.19 | $41.29 | $40.96 | $41.10 | $41.10 | 8,807,454 |
| 2023-12-12 | $41.19 | $41.55 | $41.04 | $41.06 | $41.06 | 5,434,623 |
| 2023-12-11 | $41.19 | $41.36 | $40.94 | $41.05 | $41.05 | 7,297,742 |
| 2023-12-08 | $41.13 | $41.40 | $41.10 | $41.22 | $41.22 | 8,516,027 |
| 2023-12-07 | $41.37 | $41.75 | $40.88 | $41.13 | $41.13 | 31,256,341 |
| 2023-12-06 | $36.45 | $38.24 | $35.52 | $36.93 | $36.93 | 6,348,989 |
| 2023-12-05 | $31.78 | $37.83 | $31.30 | $35.59 | $35.59 | 8,528,679 |
| 2023-12-04 | $26.03 | $31.87 | $26.01 | $31.80 | $31.80 | 4,713,859 |
| 2023-12-01 | $25.93 | $26.15 | $25.28 | $26.00 | $26.00 | 1,603,139 |
| 2023-11-30 | $25.60 | $26.34 | $25.45 | $25.93 | $25.93 | 1,022,890 |
| 2023-11-29 | $25.05 | $26.35 | $25.05 | $25.35 | $25.35 | 696,476 |
| 2023-11-28 | $25.30 | $25.61 | $24.86 | $24.99 | $24.99 | 417,020 |
| 2023-11-27 | $24.87 | $25.53 | $24.51 | $25.38 | $25.38 | 423,390 |
| 2023-11-24 | $24.46 | $25.51 | $24.46 | $25.02 | $25.02 | 221,425 |
| 2023-11-22 | $24.83 | $24.99 | $24.24 | $24.34 | $24.34 | 627,843 |
| 2023-11-21 | $24.32 | $24.97 | $24.01 | $24.54 | $24.54 | 647,123 |
| 2023-11-20 | $24.51 | $25.08 | $24.44 | $24.50 | $24.50 | 819,285 |
| 2023-11-17 | $24.80 | $25.26 | $24.45 | $24.64 | $24.64 | 1,110,405 |
| 2023-11-16 | $24.03 | $24.70 | $23.50 | $24.65 | $24.65 | 709,927 |
| 2023-11-15 | $25.21 | $25.38 | $24.11 | $24.17 | $24.17 | 831,430 |
| 2023-11-14 | $25.60 | $25.68 | $24.88 | $25.46 | $25.46 | 1,120,039 |
| 2023-11-13 | $24.11 | $24.32 | $23.55 | $24.21 | $24.21 | 353,252 |
| 2023-11-10 | $24.02 | $24.41 | $23.36 | $24.22 | $24.22 | 656,541 |
| 2023-11-09 | $24.57 | $24.93 | $23.78 | $23.95 | $23.95 | 567,077 |
| 2023-11-08 | $25.28 | $25.28 | $24.31 | $24.47 | $24.47 | 532,926 |
| 2023-11-07 | $24.51 | $25.13 | $24.39 | $25.02 | $25.02 | 600,994 |
| 2023-11-06 | $26.45 | $26.45 | $24.70 | $24.96 | $24.96 | 840,994 |
| 2023-11-03 | $25.05 | $26.48 | $25.02 | $26.36 | $26.36 | 1,309,152 |
| 2023-11-02 | $25.91 | $25.99 | $24.61 | $24.88 | $24.88 | 1,027,432 |
| 2023-11-01 | $24.44 | $25.42 | $23.82 | $25.35 | $25.35 | 1,847,427 |
| 2023-10-31 | $23.15 | $23.79 | $22.27 | $23.65 | $23.65 | 1,479,199 |
| 2023-10-30 | $23.10 | $23.62 | $22.89 | $23.24 | $23.24 | 574,891 |
| 2023-10-27 | $23.13 | $23.41 | $22.72 | $22.85 | $22.85 | 957,283 |
| 2023-10-26 | $22.83 | $23.66 | $22.62 | $23.04 | $23.04 | 686,867 |
| 2023-10-25 | $22.99 | $23.23 | $22.44 | $22.93 | $22.93 | 599,631 |
| 2023-10-24 | $22.75 | $23.75 | $22.75 | $22.99 | $22.99 | 865,517 |
| 2023-10-23 | $22.75 | $23.03 | $22.49 | $22.51 | $22.51 | 739,233 |
| 2023-10-20 | $22.63 | $23.19 | $22.51 | $22.75 | $22.75 | 698,569 |
| 2023-10-19 | $23.66 | $23.66 | $22.15 | $22.77 | $22.77 | 1,046,728 |
| 2023-10-18 | $23.50 | $23.50 | $22.37 | $22.71 | $22.71 | 1,045,427 |
| 2023-10-17 | $23.13 | $23.56 | $22.52 | $22.73 | $22.73 | 1,189,602 |
| 2023-10-16 | $22.27 | $23.23 | $21.86 | $23.21 | $23.21 | 1,311,282 |
| 2023-10-13 | $23.23 | $23.64 | $22.24 | $22.37 | $22.37 | 2,953,666 |
| 2023-10-12 | $23.67 | $24.77 | $22.94 | $23.19 | $23.19 | 5,731,845 |
| 2023-10-11 | $22.78 | $23.04 | $21.88 | $22.81 | $22.81 | 638,395 |
| 2023-10-10 | $21.49 | $23.22 | $21.45 | $22.69 | $22.69 | 966,058 |
| 2023-10-09 | $21.12 | $21.67 | $20.88 | $21.59 | $21.59 | 486,747 |
| 2023-10-06 | $21.41 | $21.97 | $21.24 | $21.32 | $21.32 | 472,341 |
| 2023-10-05 | $20.31 | $21.88 | $19.96 | $21.69 | $21.69 | 779,820 |
| 2023-10-04 | $20.21 | $20.50 | $19.59 | $20.36 | $20.36 | 587,997 |
| 2023-10-03 | $20.69 | $20.84 | $20.22 | $20.27 | $20.27 | 491,891 |
| 2023-10-02 | $21.81 | $21.81 | $20.67 | $20.89 | $20.89 | 735,153 |
| 2023-09-29 | $21.95 | $22.43 | $21.71 | $21.83 | $21.83 | 833,700 |
| 2023-09-28 | $21.83 | $22.25 | $21.51 | $22.17 | $22.17 | 745,728 |
| 2023-09-27 | $20.71 | $21.19 | $20.55 | $21.05 | $21.05 | 673,419 |
| 2023-09-26 | $20.51 | $20.95 | $20.32 | $20.56 | $20.56 | 1,016,855 |
| 2023-09-25 | $20.17 | $20.42 | $19.85 | $20.35 | $20.35 | 806,648 |
| 2023-09-22 | $20.65 | $20.65 | $19.97 | $20.26 | $20.26 | 832,916 |
| 2023-09-21 | $20.54 | $21.15 | $20.48 | $20.63 | $20.63 | 772,818 |
| 2023-09-20 | $21.13 | $21.31 | $20.71 | $20.80 | $20.80 | 834,700 |
| 2023-09-19 | $21.73 | $21.98 | $21.06 | $21.21 | $21.21 | 985,792 |
| 2023-09-18 | $22.92 | $22.92 | $21.77 | $21.84 | $21.84 | 633,422 |
| 2023-09-15 | $22.61 | $23.00 | $21.95 | $22.65 | $22.65 | 1,446,436 |
| 2023-09-14 | $22.73 | $23.03 | $22.25 | $22.33 | $22.33 | 917,871 |
| 2023-09-13 | $23.44 | $23.53 | $22.55 | $22.60 | $22.60 | 600,593 |
| 2023-09-12 | $23.93 | $23.98 | $23.35 | $23.45 | $23.45 | 590,832 |
| 2023-09-11 | $24.38 | $24.51 | $23.98 | $24.04 | $24.04 | 493,609 |
| 2023-09-08 | $24.16 | $24.43 | $24.00 | $24.18 | $24.18 | 497,249 |
| 2023-09-07 | $24.01 | $24.32 | $23.95 | $24.03 | $24.03 | 688,256 |
| 2023-09-06 | $24.18 | $24.40 | $23.66 | $24.26 | $24.26 | 531,088 |
| 2023-09-05 | $23.63 | $24.46 | $23.33 | $24.11 | $24.11 | 750,353 |
| 2023-09-01 | $23.80 | $24.16 | $23.60 | $23.66 | $23.66 | 434,224 |
| 2023-08-31 | $23.93 | $24.07 | $23.61 | $23.70 | $23.70 | 508,219 |
| 2023-08-30 | $23.47 | $24.09 | $23.44 | $23.93 | $23.93 | 515,178 |
| 2023-08-29 | $23.08 | $23.77 | $22.99 | $23.50 | $23.50 | 386,633 |
| 2023-08-28 | $23.12 | $23.44 | $22.87 | $23.00 | $23.00 | 327,418 |
| 2023-08-25 | $22.58 | $23.33 | $22.43 | $22.89 | $22.89 | 404,598 |
| 2023-08-24 | $22.82 | $22.96 | $22.20 | $22.43 | $22.43 | 413,542 |
| 2023-08-23 | $22.19 | $23.06 | $22.19 | $22.86 | $22.86 | 579,268 |
| 2023-08-22 | $21.78 | $22.29 | $21.64 | $22.12 | $22.12 | 443,770 |
| 2023-08-21 | $20.86 | $21.97 | $20.85 | $21.64 | $21.64 | 519,617 |
| 2023-08-18 | $20.78 | $21.44 | $20.71 | $20.94 | $20.94 | 579,812 |
| 2023-08-17 | $21.40 | $21.52 | $20.89 | $21.03 | $21.03 | 481,674 |
| 2023-08-16 | $21.61 | $21.97 | $21.09 | $21.39 | $21.39 | 679,469 |
| 2023-08-15 | $21.95 | $22.16 | $21.49 | $21.76 | $21.76 | 539,460 |
| 2023-08-14 | $22.15 | $22.15 | $21.08 | $22.00 | $22.00 | 684,161 |
| 2023-08-11 | $21.78 | $22.36 | $21.78 | $22.04 | $22.04 | 560,962 |
| 2023-08-10 | $21.84 | $22.52 | $21.70 | $21.99 | $21.99 | 601,042 |
| 2023-08-09 | $21.70 | $22.14 | $21.62 | $21.91 | $21.91 | 724,500 |
| 2023-08-08 | $22.19 | $23.04 | $21.58 | $21.76 | $21.76 | 1,796,179 |
| 2023-08-07 | $22.09 | $22.21 | $20.49 | $20.55 | $20.55 | 1,957,549 |
| 2023-08-04 | $23.76 | $23.76 | $22.03 | $22.47 | $22.47 | 1,854,344 |
| 2023-08-03 | $25.75 | $26.11 | $23.68 | $23.76 | $23.76 | 2,370,845 |
| 2023-08-02 | $29.73 | $29.77 | $24.99 | $26.33 | $26.33 | 2,628,194 |
| 2023-08-01 | $30.50 | $30.70 | $30.13 | $30.65 | $30.65 | 292,877 |
| 2023-07-31 | $30.42 | $30.66 | $30.15 | $30.59 | $30.59 | 298,470 |
| 2023-07-28 | $30.36 | $30.85 | $29.70 | $30.47 | $30.47 | 357,392 |
| 2023-07-27 | $30.20 | $30.27 | $29.55 | $30.03 | $30.03 | 283,631 |
| 2023-07-26 | $30.75 | $30.91 | $29.89 | $29.94 | $29.94 | 291,836 |
| 2023-07-25 | $30.54 | $30.95 | $30.32 | $30.73 | $30.73 | 459,912 |
| 2023-07-24 | $29.64 | $30.81 | $29.47 | $30.63 | $30.63 | 522,644 |
| 2023-07-21 | $29.45 | $29.71 | $29.17 | $29.49 | $29.49 | 335,441 |
| 2023-07-20 | $29.18 | $29.97 | $28.98 | $29.24 | $29.24 | 323,972 |
| 2023-07-19 | $29.55 | $29.64 | $28.86 | $29.11 | $29.11 | 377,665 |
| 2023-07-18 | $29.74 | $29.97 | $29.23 | $29.26 | $29.26 | 590,728 |
| 2023-07-17 | $29.96 | $30.59 | $29.67 | $29.68 | $29.68 | 565,119 |
| 2023-07-14 | $29.99 | $30.38 | $29.52 | $30.18 | $30.18 | 372,786 |
| 2023-07-13 | $30.53 | $30.86 | $30.07 | $30.08 | $30.08 | 373,884 |
| 2023-07-12 | $30.37 | $30.70 | $30.15 | $30.40 | $30.40 | 743,848 |
| 2023-07-11 | $30.48 | $30.48 | $29.67 | $30.20 | $30.20 | 548,365 |
| 2023-07-10 | $29.98 | $30.79 | $29.88 | $30.59 | $30.59 | 576,418 |
| 2023-07-07 | $31.60 | $32.04 | $30.07 | $30.16 | $30.16 | 482,738 |
| 2023-07-06 | $31.55 | $31.79 | $31.26 | $31.60 | $31.60 | 342,905 |
| 2023-07-05 | $31.37 | $31.92 | $31.19 | $31.91 | $31.91 | 368,479 |
| 2023-07-03 | $31.64 | $31.98 | $31.11 | $31.45 | $31.45 | 198,508 |
| 2023-06-30 | $32.21 | $32.63 | $31.73 | $31.79 | $31.79 | 356,070 |
| 2023-06-29 | $32.45 | $32.65 | $31.68 | $31.80 | $31.80 | 278,716 |
| 2023-06-28 | $32.59 | $32.90 | $31.97 | $32.57 | $32.57 | 405,824 |
| 2023-06-27 | $32.46 | $33.11 | $32.09 | $32.67 | $32.67 | 367,318 |
| 2023-06-26 | $32.30 | $32.75 | $32.09 | $32.42 | $32.42 | 372,319 |
| 2023-06-23 | $32.97 | $33.28 | $32.30 | $32.36 | $32.36 | 1,045,406 |
| 2023-06-22 | $33.00 | $34.09 | $32.97 | $33.39 | $33.39 | 385,923 |
| 2023-06-21 | $33.88 | $33.88 | $32.14 | $33.07 | $33.07 | 623,270 |
| 2023-06-20 | $33.86 | $34.40 | $32.84 | $34.17 | $34.17 | 667,108 |
| 2023-06-16 | $35.98 | $35.98 | $33.86 | $34.01 | $34.01 | 1,488,434 |
| 2023-06-15 | $33.97 | $35.59 | $33.92 | $35.38 | $35.38 | 988,707 |
| 2023-06-14 | $34.56 | $34.65 | $33.93 | $34.17 | $34.17 | 625,747 |
| 2023-06-13 | $32.76 | $34.39 | $32.70 | $34.25 | $34.25 | 523,401 |
| 2023-06-12 | $33.00 | $33.26 | $32.12 | $32.72 | $32.72 | 585,134 |
| 2023-06-09 | $33.87 | $33.99 | $32.58 | $32.83 | $32.83 | 347,055 |
| 2023-06-08 | $32.54 | $33.86 | $32.36 | $33.67 | $33.67 | 469,055 |
| 2023-06-07 | $33.00 | $33.48 | $32.43 | $32.60 | $32.60 | 410,804 |
| 2023-06-06 | $32.73 | $33.66 | $32.73 | $33.05 | $33.05 | 739,964 |
| 2023-06-05 | $32.97 | $33.50 | $32.66 | $32.80 | $32.80 | 412,679 |
| 2023-06-02 | $32.95 | $33.44 | $32.67 | $33.38 | $33.38 | 354,644 |
| 2023-06-01 | $32.61 | $33.06 | $32.27 | $32.55 | $32.55 | 423,220 |
| 2023-05-31 | $32.57 | $33.92 | $32.02 | $32.60 | $32.60 | 337,974 |
| 2023-05-30 | $33.48 | $34.03 | $32.41 | $32.54 | $32.54 | 408,834 |
| 2023-05-26 | $32.64 | $33.46 | $32.51 | $33.40 | $33.40 | 353,910 |
| 2023-05-25 | $33.04 | $33.32 | $31.99 | $32.57 | $32.57 | 445,605 |
| 2023-05-24 | $32.96 | $33.51 | $32.01 | $33.09 | $33.09 | 322,440 |
| 2023-05-23 | $33.60 | $35.07 | $33.00 | $33.27 | $33.27 | 638,721 |
| 2023-05-22 | $32.63 | $34.26 | $32.63 | $34.00 | $34.00 | 625,982 |
| 2023-05-19 | $32.36 | $32.83 | $31.85 | $32.46 | $32.46 | 350,613 |
| 2023-05-18 | $31.52 | $32.08 | $30.90 | $31.96 | $31.96 | 467,559 |
| 2023-05-17 | $31.74 | $31.90 | $30.70 | $31.68 | $31.68 | 310,970 |
| 2023-05-16 | $31.38 | $31.57 | $30.45 | $31.45 | $31.45 | 416,605 |
| 2023-05-15 | $32.05 | $32.67 | $31.32 | $32.11 | $32.11 | 335,337 |
| 2023-05-12 | $31.72 | $31.97 | $31.29 | $31.93 | $31.93 | 409,634 |
| 2023-05-11 | $31.77 | $32.07 | $31.10 | $31.53 | $31.53 | 660,174 |
| 2023-05-10 | $33.42 | $33.58 | $30.79 | $31.98 | $31.98 | 564,983 |
| 2023-05-09 | $32.45 | $33.15 | $32.37 | $32.83 | $32.83 | 282,335 |
| 2023-05-08 | $32.84 | $32.99 | $31.99 | $32.74 | $32.74 | 413,254 |
| 2023-05-05 | $32.00 | $32.52 | $31.16 | $32.51 | $32.51 | 810,430 |
| 2023-05-04 | $32.93 | $32.93 | $30.63 | $31.41 | $31.41 | 881,711 |
| 2023-05-03 | $28.85 | $32.48 | $27.17 | $31.92 | $31.92 | 1,440,919 |
| 2023-05-02 | $31.55 | $31.76 | $30.42 | $30.90 | $30.90 | 864,840 |
| 2023-05-01 | $29.14 | $31.64 | $28.43 | $31.30 | $31.30 | 907,385 |
| 2023-04-28 | $28.25 | $29.30 | $27.96 | $29.04 | $29.04 | 648,877 |
| 2023-04-27 | $28.15 | $28.92 | $27.72 | $28.37 | $28.37 | 602,691 |
| 2023-04-26 | $27.82 | $28.53 | $27.43 | $28.07 | $28.07 | 451,884 |
| 2023-04-25 | $28.89 | $29.56 | $27.42 | $27.99 | $27.99 | 1,229,425 |
| 2023-04-24 | $27.79 | $29.50 | $27.35 | $29.07 | $29.07 | 1,147,401 |
| 2023-04-21 | $26.38 | $27.20 | $26.01 | $27.12 | $27.12 | 358,930 |
| 2023-04-20 | $26.40 | $27.04 | $25.73 | $26.25 | $26.25 | 429,879 |
| 2023-04-19 | $26.30 | $27.16 | $25.78 | $26.65 | $26.65 | 541,545 |
| 2023-04-18 | $26.01 | $26.64 | $25.17 | $26.46 | $26.46 | 565,940 |
| 2023-04-17 | $24.99 | $26.04 | $24.89 | $25.80 | $25.80 | 586,718 |
| 2023-04-14 | $25.47 | $25.55 | $24.28 | $24.71 | $24.71 | 278,192 |
| 2023-04-13 | $24.82 | $25.90 | $24.82 | $25.50 | $25.50 | 582,286 |
| 2023-04-12 | $25.36 | $25.36 | $24.45 | $24.50 | $24.50 | 272,132 |
| 2023-04-11 | $25.08 | $25.23 | $24.76 | $25.09 | $25.09 | 456,561 |
| 2023-04-10 | $24.79 | $24.98 | $23.78 | $24.86 | $24.86 | 445,859 |
| 2023-04-06 | $23.92 | $24.53 | $23.47 | $24.47 | $24.47 | 419,707 |
| 2023-04-05 | $24.25 | $24.87 | $23.79 | $23.90 | $23.90 | 446,736 |
| 2023-04-04 | $24.97 | $25.01 | $23.79 | $24.37 | $24.37 | 465,804 |
| 2023-04-03 | $24.44 | $24.94 | $23.97 | $24.76 | $24.76 | 327,477 |
| 2023-03-31 | $24.20 | $24.65 | $23.97 | $24.39 | $24.39 | 502,049 |
| 2023-03-30 | $25.13 | $25.15 | $23.92 | $23.97 | $23.97 | 386,438 |
| 2023-03-29 | $24.11 | $24.93 | $23.70 | $24.87 | $24.87 | 489,142 |
| 2023-03-28 | $23.36 | $23.99 | $23.36 | $23.85 | $23.85 | 552,795 |
| 2023-03-27 | $23.55 | $24.02 | $23.37 | $23.55 | $23.55 | 333,258 |
| 2023-03-24 | $23.20 | $23.49 | $22.93 | $23.43 | $23.43 | 434,345 |
| 2023-03-23 | $23.08 | $23.52 | $22.75 | $23.43 | $23.43 | 441,188 |
| 2023-03-22 | $23.65 | $23.96 | $22.78 | $22.82 | $22.82 | 686,229 |
| 2023-03-21 | $24.74 | $25.09 | $23.67 | $23.71 | $23.71 | 859,254 |
| 2023-03-20 | $23.63 | $25.41 | $23.50 | $24.53 | $24.53 | 1,404,811 |
| 2023-03-17 | $22.96 | $23.60 | $22.63 | $23.39 | $23.39 | 1,304,311 |
| 2023-03-16 | $23.78 | $24.46 | $23.43 | $24.32 | $24.32 | 666,380 |
| 2023-03-15 | $24.81 | $25.14 | $24.16 | $24.45 | $24.45 | 1,129,015 |
| 2023-03-14 | $25.59 | $26.37 | $24.86 | $25.32 | $25.32 | 782,776 |
| 2023-03-13 | $24.44 | $25.80 | $24.00 | $25.22 | $25.22 | 592,665 |
| 2023-03-10 | $25.69 | $25.75 | $23.88 | $24.75 | $24.75 | 899,165 |
| 2023-03-09 | $26.60 | $26.97 | $25.41 | $25.82 | $25.82 | 566,268 |
| 2023-03-08 | $26.85 | $27.08 | $26.31 | $26.60 | $26.60 | 296,352 |
| 2023-03-07 | $27.55 | $27.78 | $26.83 | $26.93 | $26.93 | 504,700 |
| 2023-03-06 | $27.85 | $28.18 | $27.25 | $27.63 | $27.63 | 569,126 |
| 2023-03-03 | $27.19 | $28.00 | $26.79 | $27.81 | $27.81 | 552,581 |
| 2023-03-02 | $27.42 | $27.48 | $26.62 | $27.14 | $27.14 | 830,446 |
| 2023-03-01 | $26.73 | $27.74 | $26.61 | $27.64 | $27.64 | 749,108 |
| 2023-02-28 | $25.56 | $27.11 | $25.50 | $26.69 | $26.69 | 692,575 |
| 2023-02-27 | $25.57 | $26.30 | $25.30 | $25.68 | $25.68 | 766,018 |
| 2023-02-24 | $26.45 | $26.45 | $25.14 | $25.38 | $25.38 | 850,723 |
| 2023-02-23 | $26.18 | $26.74 | $25.01 | $26.54 | $26.54 | 1,581,632 |
| 2023-02-22 | $31.83 | $32.41 | $25.99 | $26.73 | $26.73 | 2,608,668 |
| 2023-02-21 | $32.99 | $33.58 | $30.96 | $31.00 | $31.00 | 590,528 |
| 2023-02-17 | $32.91 | $33.63 | $32.28 | $33.59 | $33.59 | 323,902 |
| 2023-02-16 | $33.16 | $33.37 | $32.10 | $32.64 | $32.64 | 956,899 |
| 2023-02-15 | $32.43 | $33.44 | $32.24 | $33.39 | $33.39 | 453,695 |
| 2023-02-14 | $33.12 | $34.09 | $32.50 | $32.69 | $32.69 | 597,375 |
| 2023-02-13 | $32.75 | $33.78 | $31.84 | $33.41 | $33.41 | 284,907 |
| 2023-02-10 | $31.80 | $33.01 | $31.54 | $32.67 | $32.67 | 573,679 |
| 2023-02-09 | $32.70 | $33.30 | $31.74 | $31.92 | $31.92 | 451,983 |
| 2023-02-08 | $33.05 | $33.61 | $32.23 | $32.46 | $32.46 | 292,709 |
| 2023-02-07 | $34.30 | $34.33 | $32.42 | $33.23 | $33.23 | 563,711 |
| 2023-02-06 | $34.88 | $35.77 | $34.13 | $34.41 | $34.41 | 258,618 |
| 2023-02-03 | $34.62 | $35.69 | $34.62 | $34.96 | $34.96 | 300,739 |
| 2023-02-02 | $35.46 | $35.91 | $34.21 | $35.32 | $35.32 | 560,506 |
| 2023-02-01 | $34.12 | $35.25 | $33.62 | $34.84 | $34.84 | 445,596 |
| 2023-01-31 | $34.54 | $35.26 | $34.05 | $34.15 | $34.15 | 510,718 |
| 2023-01-30 | $34.31 | $34.78 | $33.83 | $34.55 | $34.55 | 384,222 |
| 2023-01-27 | $32.96 | $34.69 | $32.96 | $34.43 | $34.43 | 391,009 |
| 2023-01-26 | $32.71 | $33.12 | $32.36 | $32.94 | $32.94 | 242,374 |
| 2023-01-25 | $32.15 | $32.89 | $31.52 | $32.50 | $32.50 | 340,732 |
| 2023-01-24 | $32.25 | $33.12 | $32.05 | $32.61 | $32.61 | 429,947 |
| 2023-01-23 | $32.76 | $32.85 | $32.08 | $32.47 | $32.47 | 431,776 |
| 2023-01-20 | $33.27 | $33.27 | $32.29 | $32.84 | $32.84 | 477,401 |
| 2023-01-19 | $33.11 | $33.37 | $32.38 | $32.73 | $32.73 | 290,983 |
| 2023-01-18 | $33.36 | $33.96 | $32.43 | $33.14 | $33.14 | 404,762 |
| 2023-01-17 | $32.74 | $33.78 | $32.01 | $33.10 | $33.10 | 585,024 |
| 2023-01-13 | $33.03 | $33.86 | $31.81 | $32.79 | $32.79 | 569,029 |
| 2023-01-12 | $31.77 | $33.26 | $31.01 | $33.22 | $33.22 | 888,191 |
| 2023-01-11 | $30.94 | $31.75 | $30.63 | $31.71 | $31.71 | 456,217 |
| 2023-01-10 | $30.05 | $31.08 | $29.90 | $31.08 | $31.08 | 592,372 |
| 2023-01-09 | $31.17 | $31.60 | $29.81 | $30.18 | $30.18 | 524,500 |
| 2023-01-06 | $29.90 | $31.05 | $29.19 | $30.74 | $30.74 | 494,692 |
| 2023-01-05 | $30.40 | $31.61 | $29.60 | $29.80 | $29.80 | 528,842 |
| 2023-01-04 | $30.94 | $31.57 | $30.41 | $30.64 | $30.64 | 411,246 |
| 2023-01-03 | $31.67 | $32.05 | $30.82 | $30.95 | $30.95 | 434,772 |
| 2022-12-30 | $31.52 | $31.75 | $30.86 | $31.54 | $31.54 | 544,707 |
| 2022-12-29 | $29.48 | $31.85 | $29.10 | $31.65 | $31.65 | 626,074 |
| 2022-12-28 | $29.48 | $29.90 | $29.15 | $29.37 | $29.37 | 490,469 |
| 2022-12-27 | $30.86 | $31.16 | $29.17 | $29.48 | $29.48 | 373,825 |
| 2022-12-23 | $31.42 | $31.42 | $30.05 | $30.74 | $30.74 | 579,276 |
| 2022-12-22 | $31.49 | $31.85 | $30.31 | $31.45 | $31.45 | 846,346 |
| 2022-12-21 | $32.11 | $32.80 | $31.27 | $31.69 | $31.69 | 537,681 |
| 2022-12-20 | $31.30 | $32.39 | $31.01 | $31.96 | $31.96 | 847,142 |
| 2022-12-19 | $28.00 | $33.74 | $27.90 | $31.01 | $31.01 | 2,058,677 |
| 2022-12-16 | $25.11 | $25.70 | $24.36 | $25.35 | $25.35 | 1,450,484 |
| 2022-12-15 | $26.53 | $26.97 | $25.12 | $25.52 | $25.52 | 574,206 |
| 2022-12-14 | $27.63 | $27.84 | $26.50 | $26.88 | $26.88 | 409,158 |
| 2022-12-13 | $28.02 | $28.07 | $26.67 | $27.73 | $27.73 | 484,686 |
| 2022-12-12 | $26.26 | $27.41 | $25.86 | $27.03 | $27.03 | 456,522 |
| 2022-12-09 | $27.23 | $27.28 | $26.02 | $26.10 | $26.10 | 475,234 |
| 2022-12-08 | $27.27 | $27.89 | $26.60 | $27.38 | $27.38 | 391,594 |
| 2022-12-07 | $27.19 | $27.62 | $26.68 | $27.14 | $27.14 | 449,533 |
| 2022-12-06 | $27.97 | $28.12 | $27.02 | $27.21 | $27.21 | 378,741 |
| 2022-12-05 | $29.45 | $29.72 | $27.50 | $28.31 | $28.31 | 587,918 |
| 2022-12-02 | $27.99 | $29.95 | $27.42 | $29.64 | $29.64 | 430,707 |
| 2022-12-01 | $28.97 | $28.97 | $27.52 | $28.37 | $28.37 | 402,564 |
| 2022-11-30 | $27.89 | $29.06 | $27.39 | $28.96 | $28.96 | 561,656 |
| 2022-11-29 | $27.50 | $28.29 | $27.38 | $27.50 | $27.50 | 219,158 |
| 2022-11-28 | $28.46 | $29.12 | $27.60 | $27.80 | $27.80 | 341,561 |
| 2022-11-25 | $28.92 | $29.14 | $28.25 | $28.51 | $28.51 | 123,111 |
| 2022-11-23 | $29.34 | $29.96 | $28.79 | $29.13 | $29.13 | 256,932 |
| 2022-11-22 | $27.39 | $29.41 | $26.70 | $29.10 | $29.10 | 383,255 |
| 2022-11-21 | $28.69 | $29.06 | $27.15 | $27.35 | $27.35 | 301,336 |
| 2022-11-18 | $29.11 | $29.91 | $28.66 | $28.80 | $28.80 | 620,093 |
| 2022-11-17 | $27.86 | $28.64 | $27.60 | $28.39 | $28.39 | 232,881 |
| 2022-11-16 | $29.34 | $29.87 | $27.75 | $28.43 | $28.43 | 789,863 |
| 2022-11-15 | $29.82 | $30.33 | $28.77 | $29.35 | $29.35 | 448,195 |
| 2022-11-14 | $29.24 | $30.18 | $28.98 | $29.38 | $29.38 | 657,512 |
| 2022-11-11 | $28.27 | $29.89 | $27.80 | $29.37 | $29.37 | 592,696 |
| 2022-11-10 | $26.79 | $28.61 | $26.53 | $28.05 | $28.05 | 980,508 |
| 2022-11-09 | $25.83 | $26.30 | $25.08 | $25.66 | $25.66 | 605,425 |
| 2022-11-08 | $27.51 | $28.09 | $24.41 | $25.70 | $25.70 | 892,678 |
| 2022-11-07 | $27.93 | $28.20 | $27.00 | $27.11 | $27.11 | 403,096 |
| 2022-11-04 | $28.71 | $28.71 | $26.96 | $27.99 | $27.99 | 582,008 |
| 2022-11-03 | $28.24 | $29.43 | $28.03 | $28.47 | $28.47 | 420,123 |
| 2022-11-02 | $29.13 | $30.40 | $28.50 | $28.74 | $28.74 | 396,349 |
| 2022-11-01 | $29.61 | $30.79 | $28.80 | $29.32 | $29.32 | 563,404 |
| 2022-10-31 | $28.55 | $28.59 | $27.04 | $27.96 | $27.96 | 784,738 |
| 2022-10-28 | $28.27 | $28.93 | $27.81 | $28.73 | $28.73 | 525,225 |
| 2022-10-27 | $28.40 | $28.95 | $27.60 | $28.19 | $28.19 | 416,520 |
| 2022-10-26 | $27.66 | $28.83 | $27.19 | $28.04 | $28.04 | 500,952 |
| 2022-10-25 | $26.50 | $27.72 | $25.53 | $27.36 | $27.36 | 485,330 |
| 2022-10-24 | $26.26 | $26.47 | $25.07 | $26.12 | $26.12 | 276,008 |
| 2022-10-21 | $25.75 | $26.34 | $25.16 | $26.23 | $26.23 | 582,473 |
| 2022-10-20 | $26.10 | $26.78 | $25.29 | $25.61 | $25.61 | 739,987 |
| 2022-10-19 | $26.77 | $26.90 | $25.30 | $25.75 | $25.75 | 894,644 |
| 2022-10-18 | $27.18 | $27.53 | $26.66 | $27.16 | $27.16 | 367,041 |
| 2022-10-17 | $27.16 | $27.81 | $26.38 | $26.68 | $26.68 | 571,057 |
| 2022-10-14 | $27.59 | $28.85 | $26.68 | $26.74 | $26.74 | 698,694 |
| 2022-10-13 | $26.59 | $27.97 | $25.72 | $27.41 | $27.41 | 515,432 |
| 2022-10-12 | $27.24 | $27.40 | $26.59 | $26.90 | $26.90 | 314,262 |
| 2022-10-11 | $26.63 | $27.93 | $26.37 | $27.12 | $27.12 | 428,545 |
| 2022-10-10 | $27.20 | $27.40 | $25.97 | $26.99 | $26.99 | 504,850 |
| 2022-10-07 | $29.45 | $29.45 | $27.12 | $27.16 | $27.16 | 603,790 |
| 2022-10-06 | $29.68 | $30.33 | $29.31 | $29.96 | $29.96 | 368,133 |
| 2022-10-05 | $29.83 | $30.17 | $28.58 | $29.83 | $29.83 | 605,721 |
| 2022-10-04 | $29.22 | $30.18 | $29.22 | $30.14 | $30.14 | 531,875 |
| 2022-10-03 | $28.71 | $29.73 | $27.93 | $29.06 | $29.06 | 477,768 |
| 2022-09-30 | $27.84 | $29.71 | $27.84 | $28.26 | $28.26 | 407,781 |
| 2022-09-29 | $28.52 | $28.54 | $27.05 | $27.87 | $27.87 | 439,384 |
| 2022-09-28 | $28.40 | $29.24 | $27.97 | $28.00 | $28.00 | 884,599 |
| 2022-09-27 | $27.34 | $28.56 | $27.13 | $27.72 | $27.72 | 803,281 |
| 2022-09-26 | $26.57 | $27.83 | $26.32 | $26.82 | $26.82 | 491,598 |
| 2022-09-23 | $26.41 | $26.66 | $25.46 | $26.21 | $26.21 | 605,983 |
| 2022-09-22 | $26.45 | $26.80 | $25.76 | $26.41 | $26.41 | 567,363 |
| 2022-09-21 | $27.91 | $27.94 | $26.61 | $26.69 | $26.69 | 483,239 |
| 2022-09-20 | $27.68 | $28.18 | $26.98 | $27.53 | $27.53 | 609,119 |
| 2022-09-19 | $27.87 | $28.27 | $27.48 | $28.05 | $28.05 | 856,491 |
| 2022-09-16 | $29.17 | $29.90 | $27.54 | $28.36 | $28.36 | 1,605,131 |
| 2022-09-15 | $29.35 | $30.59 | $29.01 | $29.89 | $29.89 | 426,563 |
| 2022-09-14 | $29.96 | $30.23 | $28.97 | $29.65 | $29.65 | 657,058 |
| 2022-09-13 | $30.60 | $30.82 | $29.17 | $29.53 | $29.53 | 726,070 |
| 2022-09-12 | $31.11 | $31.22 | $30.29 | $30.61 | $30.61 | 695,710 |
| 2022-09-09 | $32.42 | $33.11 | $30.85 | $31.08 | $31.08 | 597,880 |
| 2022-09-08 | $31.27 | $32.66 | $31.27 | $32.18 | $32.18 | 835,286 |
| 2022-09-07 | $28.98 | $31.83 | $28.98 | $31.51 | $31.51 | 664,349 |
| 2022-09-06 | $29.73 | $30.52 | $28.60 | $28.95 | $28.95 | 608,938 |
| 2022-09-02 | $30.12 | $30.68 | $29.24 | $29.54 | $29.54 | 591,117 |
| 2022-09-01 | $28.94 | $29.88 | $28.30 | $29.80 | $29.80 | 626,081 |
| 2022-08-31 | $29.90 | $30.53 | $28.70 | $29.10 | $29.10 | 878,583 |
| 2022-08-30 | $30.53 | $31.21 | $29.24 | $29.77 | $29.77 | 675,800 |
| 2022-08-29 | $30.50 | $31.29 | $30.50 | $30.54 | $30.54 | 393,992 |
| 2022-08-26 | $32.40 | $32.40 | $30.50 | $30.81 | $30.81 | 550,061 |
| 2022-08-25 | $33.15 | $33.28 | $31.80 | $32.36 | $32.36 | 296,850 |
| 2022-08-24 | $33.24 | $33.89 | $32.36 | $32.74 | $32.74 | 711,077 |
| 2022-08-23 | $32.47 | $33.98 | $31.94 | $33.40 | $33.40 | 536,990 |
| 2022-08-22 | $32.50 | $34.27 | $32.13 | $32.60 | $32.60 | 639,127 |
| 2022-08-19 | $33.66 | $34.17 | $32.62 | $32.70 | $32.70 | 989,983 |
| 2022-08-18 | $32.15 | $33.70 | $31.56 | $33.56 | $33.56 | 1,082,543 |
| 2022-08-17 | $31.92 | $33.37 | $31.76 | $32.17 | $32.17 | 1,018,696 |
| 2022-08-16 | $34.30 | $34.30 | $31.57 | $32.00 | $32.00 | 2,433,812 |
| 2022-08-15 | $34.12 | $35.15 | $33.46 | $34.43 | $34.43 | 1,000,997 |
| 2022-08-12 | $36.62 | $36.62 | $33.63 | $34.86 | $34.86 | 5,958,218 |
| 2022-08-11 | $33.20 | $36.91 | $32.28 | $35.63 | $35.63 | 4,828,819 |
| 2022-08-10 | $40.17 | $41.46 | $39.48 | $41.42 | $41.42 | 487,869 |
| 2022-08-09 | $36.79 | $39.90 | $36.28 | $39.77 | $39.77 | 998,492 |
| 2022-08-08 | $37.75 | $40.68 | $33.35 | $36.79 | $36.79 | 2,965,660 |
| 2022-08-05 | $29.09 | $33.54 | $28.45 | $33.47 | $33.47 | 957,794 |
| 2022-08-04 | $28.36 | $29.74 | $27.79 | $29.50 | $29.50 | 607,174 |
| 2022-08-03 | $28.65 | $30.20 | $27.21 | $28.15 | $28.15 | 625,636 |
| 2022-08-02 | $27.43 | $29.40 | $27.43 | $28.63 | $28.63 | 377,059 |
| 2022-08-01 | $25.90 | $29.69 | $25.50 | $27.66 | $27.66 | 472,772 |
| 2022-07-29 | $25.42 | $26.44 | $24.40 | $26.29 | $26.29 | 467,983 |
| 2022-07-28 | $26.34 | $26.34 | $24.85 | $25.50 | $25.50 | 456,187 |
| 2022-07-27 | $25.81 | $26.43 | $25.65 | $26.11 | $26.11 | 546,356 |
| 2022-07-26 | $26.69 | $26.95 | $25.50 | $25.61 | $25.61 | 451,920 |
| 2022-07-25 | $26.77 | $26.99 | $25.90 | $26.60 | $26.60 | 314,930 |
| 2022-07-22 | $27.90 | $27.95 | $25.52 | $26.72 | $26.72 | 691,813 |
| 2022-07-21 | $27.97 | $28.62 | $27.16 | $27.60 | $27.60 | 355,777 |
| 2022-07-20 | $27.41 | $30.10 | $27.41 | $28.17 | $28.17 | 671,716 |
| 2022-07-19 | $26.69 | $27.88 | $26.56 | $27.56 | $27.56 | 413,152 |
| 2022-07-18 | $27.32 | $27.85 | $26.04 | $26.34 | $26.34 | 361,652 |
| 2022-07-15 | $27.92 | $27.92 | $26.24 | $26.97 | $26.97 | 536,848 |
| 2022-07-14 | $28.25 | $28.25 | $26.72 | $26.92 | $26.92 | 451,858 |
| 2022-07-13 | $25.86 | $28.84 | $25.55 | $28.60 | $28.60 | 323,181 |
| 2022-07-12 | $27.46 | $27.49 | $26.01 | $26.76 | $26.76 | 355,418 |
| 2022-07-11 | $29.10 | $29.10 | $27.34 | $27.46 | $27.46 | 606,256 |
| 2022-07-08 | $29.51 | $30.33 | $28.23 | $29.10 | $29.10 | 519,917 |
| 2022-07-07 | $29.64 | $31.87 | $29.55 | $29.95 | $29.95 | 577,235 |
| 2022-07-06 | $30.60 | $32.50 | $29.04 | $30.00 | $30.00 | 855,014 |
| 2022-07-05 | $25.61 | $30.68 | $25.43 | $30.63 | $30.63 | 602,231 |
| 2022-07-01 | $26.50 | $28.16 | $25.89 | $26.42 | $26.42 | 405,693 |
| 2022-06-30 | $26.43 | $27.41 | $25.98 | $26.44 | $26.44 | 399,733 |
| 2022-06-29 | $26.90 | $27.36 | $25.16 | $27.00 | $27.00 | 313,563 |
| 2022-06-28 | $29.14 | $29.25 | $26.85 | $26.97 | $26.97 | 438,971 |
| 2022-06-27 | $28.34 | $29.81 | $27.66 | $29.05 | $29.05 | 348,583 |
| 2022-06-24 | $28.91 | $29.34 | $27.81 | $28.15 | $28.15 | 1,796,671 |
| 2022-06-23 | $26.68 | $28.65 | $25.83 | $28.63 | $28.63 | 415,238 |
| 2022-06-22 | $24.75 | $26.32 | $24.75 | $26.21 | $26.21 | 331,943 |
| 2022-06-21 | $24.63 | $26.13 | $24.22 | $25.21 | $25.21 | 544,095 |
| 2022-06-17 | $23.08 | $24.47 | $23.08 | $23.92 | $23.92 | 850,244 |
| 2022-06-16 | $23.71 | $24.79 | $22.10 | $22.90 | $22.90 | 491,267 |
| 2022-06-15 | $24.29 | $24.96 | $23.38 | $24.60 | $24.60 | 501,600 |
| 2022-06-14 | $24.30 | $25.18 | $23.77 | $24.35 | $24.35 | 441,289 |
| 2022-06-13 | $24.54 | $24.76 | $23.26 | $24.03 | $24.03 | 543,205 |
| 2022-06-10 | $27.38 | $27.38 | $25.66 | $25.87 | $25.87 | 511,635 |
| 2022-06-09 | $28.09 | $29.08 | $27.86 | $28.02 | $28.02 | 362,708 |
| 2022-06-08 | $28.34 | $29.46 | $27.93 | $28.61 | $28.61 | 270,890 |
| 2022-06-07 | $25.69 | $28.89 | $25.50 | $28.79 | $28.79 | 618,186 |
| 2022-06-06 | $28.22 | $29.17 | $25.18 | $25.89 | $25.89 | 352,970 |
| 2022-06-03 | $26.76 | $28.60 | $26.76 | $27.84 | $27.84 | 365,071 |
| 2022-06-02 | $26.31 | $27.90 | $25.67 | $27.03 | $27.03 | 274,964 |
| 2022-06-01 | $26.23 | $26.91 | $25.00 | $26.41 | $26.41 | 416,600 |
| 2022-05-31 | $27.06 | $27.72 | $26.01 | $26.13 | $26.13 | 889,743 |
| 2022-05-27 | $27.04 | $27.45 | $24.53 | $27.25 | $27.25 | 502,021 |
| 2022-05-26 | $26.86 | $28.24 | $26.27 | $26.96 | $26.96 | 359,340 |
| 2022-05-25 | $25.00 | $27.13 | $25.00 | $26.91 | $26.91 | 398,923 |
| 2022-05-24 | $24.64 | $25.44 | $24.00 | $25.06 | $25.06 | 483,273 |
| 2022-05-23 | $25.24 | $25.74 | $24.69 | $25.21 | $25.21 | 235,777 |
| 2022-05-20 | $24.81 | $25.25 | $22.95 | $24.94 | $24.94 | 280,089 |
| 2022-05-19 | $23.63 | $25.23 | $23.59 | $24.44 | $24.44 | 369,777 |
| 2022-05-18 | $25.02 | $26.15 | $23.00 | $23.62 | $23.62 | 486,150 |
| 2022-05-17 | $26.00 | $26.44 | $24.66 | $25.97 | $25.97 | 1,319,197 |
| 2022-05-16 | $23.88 | $25.56 | $23.29 | $25.20 | $25.20 | 441,692 |
| 2022-05-13 | $22.11 | $24.10 | $22.03 | $23.90 | $23.90 | 476,389 |
| 2022-05-12 | $20.23 | $22.77 | $19.86 | $21.76 | $21.76 | 676,830 |
| 2022-05-11 | $21.80 | $22.90 | $20.19 | $20.62 | $20.62 | 940,172 |
| 2022-05-10 | $23.30 | $24.23 | $22.02 | $22.68 | $22.68 | 793,243 |
| 2022-05-09 | $24.81 | $24.81 | $21.83 | $22.18 | $22.18 | 878,885 |
| 2022-05-06 | $28.11 | $28.33 | $25.43 | $25.44 | $25.44 | 660,532 |
| 2022-05-05 | $31.47 | $31.70 | $27.86 | $28.74 | $28.74 | 535,522 |
| 2022-05-04 | $30.75 | $32.51 | $29.03 | $31.98 | $31.98 | 520,974 |
| 2022-05-03 | $31.02 | $31.75 | $29.84 | $30.57 | $30.57 | 252,198 |
| 2022-05-02 | $29.00 | $30.95 | $28.65 | $30.86 | $30.86 | 429,472 |
| 2022-04-29 | $30.16 | $30.79 | $29.03 | $29.28 | $29.28 | 320,032 |
| 2022-04-28 | $31.11 | $31.11 | $29.53 | $30.41 | $30.41 | 277,919 |
| 2022-04-27 | $31.26 | $32.40 | $29.92 | $30.42 | $30.42 | 290,231 |
| 2022-04-26 | $32.21 | $32.63 | $30.95 | $30.98 | $30.98 | 386,509 |
| 2022-04-25 | $30.32 | $32.64 | $30.32 | $32.48 | $32.48 | 191,697 |
| 2022-04-22 | $30.79 | $31.75 | $30.62 | $30.86 | $30.86 | 242,624 |
| 2022-04-21 | $33.53 | $33.97 | $30.81 | $30.85 | $30.85 | 376,087 |
| 2022-04-20 | $32.64 | $33.65 | $31.99 | $33.27 | $33.27 | 157,857 |
| 2022-04-19 | $31.78 | $33.30 | $31.46 | $32.59 | $32.59 | 223,532 |
| 2022-04-18 | $32.31 | $32.31 | $30.70 | $31.50 | $31.50 | 370,408 |
| 2022-04-14 | $34.58 | $34.58 | $32.00 | $32.47 | $32.47 | 364,091 |
| 2022-04-13 | $34.92 | $34.98 | $34.20 | $34.75 | $34.75 | 293,395 |
| 2022-04-12 | $34.19 | $36.50 | $32.30 | $34.32 | $34.32 | 315,830 |
| 2022-04-11 | $34.59 | $34.81 | $33.11 | $33.72 | $33.72 | 351,763 |
| 2022-04-08 | $35.70 | $36.95 | $34.39 | $34.90 | $34.90 | 266,265 |
| 2022-04-07 | $36.00 | $36.84 | $35.05 | $35.71 | $35.71 | 372,894 |
| 2022-04-06 | $35.14 | $36.30 | $34.08 | $36.14 | $36.14 | 340,484 |
| 2022-04-05 | $36.96 | $37.90 | $35.38 | $35.49 | $35.49 | 285,395 |
| 2022-04-04 | $37.54 | $38.37 | $35.90 | $36.80 | $36.80 | 325,348 |
| 2022-04-01 | $35.03 | $37.31 | $34.50 | $37.15 | $37.15 | 355,993 |
| 2022-03-31 | $34.07 | $36.14 | $34.07 | $35.01 | $35.01 | 365,157 |
| 2022-03-30 | $34.60 | $35.96 | $33.13 | $33.62 | $33.62 | 271,438 |
| 2022-03-29 | $34.01 | $35.80 | $33.65 | $34.98 | $34.98 | 357,955 |
| 2022-03-28 | $33.53 | $34.65 | $32.94 | $33.48 | $33.48 | 324,450 |
| 2022-03-25 | $33.88 | $34.09 | $32.89 | $33.38 | $33.38 | 313,274 |
| 2022-03-24 | $33.19 | $34.19 | $32.61 | $34.06 | $34.06 | 191,183 |
| 2022-03-23 | $32.86 | $34.67 | $32.35 | $32.87 | $32.87 | 248,295 |
| 2022-03-22 | $31.30 | $33.45 | $29.40 | $33.28 | $33.28 | 272,362 |
| 2022-03-21 | $32.67 | $32.74 | $30.84 | $31.01 | $31.01 | 393,927 |
| 2022-03-18 | $31.43 | $33.33 | $30.60 | $32.67 | $32.67 | 1,213,421 |
| 2022-03-17 | $30.69 | $31.70 | $30.51 | $31.51 | $31.51 | 307,205 |
| 2022-03-16 | $29.58 | $31.03 | $29.12 | $30.99 | $30.99 | 435,654 |
| 2022-03-15 | $30.14 | $30.22 | $27.93 | $28.98 | $28.98 | 453,414 |
| 2022-03-14 | $33.63 | $33.64 | $29.13 | $30.04 | $30.04 | 665,519 |
| 2022-03-11 | $35.44 | $35.75 | $33.46 | $33.52 | $33.52 | 439,120 |
| 2022-03-10 | $34.40 | $36.35 | $33.50 | $35.38 | $35.38 | 403,047 |
| 2022-03-09 | $31.44 | $35.18 | $31.23 | $34.94 | $34.94 | 540,741 |
| 2022-03-08 | $28.90 | $31.62 | $27.80 | $30.78 | $30.78 | 509,283 |
| 2022-03-07 | $28.45 | $29.77 | $28.40 | $28.92 | $28.92 | 274,409 |
| 2022-03-04 | $29.68 | $30.43 | $28.07 | $28.38 | $28.38 | 374,402 |
| 2022-03-03 | $30.28 | $31.28 | $28.76 | $29.35 | $29.35 | 400,397 |
| 2022-03-02 | $28.27 | $30.58 | $27.94 | $30.20 | $30.20 | 345,430 |
| 2022-03-01 | $26.14 | $29.79 | $26.07 | $28.37 | $28.37 | 480,590 |
| 2022-02-28 | $25.44 | $26.57 | $24.86 | $26.47 | $26.47 | 487,269 |
| 2022-02-25 | $25.54 | $25.80 | $24.68 | $25.45 | $25.45 | 292,736 |
| 2022-02-24 | $22.90 | $25.61 | $22.45 | $25.47 | $25.47 | 672,062 |
| 2022-02-23 | $24.27 | $24.46 | $23.09 | $23.50 | $23.50 | 481,029 |
| 2022-02-22 | $23.64 | $24.91 | $23.49 | $24.25 | $24.25 | 567,363 |
| 2022-02-18 | $26.50 | $26.50 | $23.00 | $24.00 | $24.00 | 691,335 |
| 2022-02-17 | $29.35 | $29.35 | $25.27 | $25.75 | $25.75 | 703,189 |
| 2022-02-16 | $30.09 | $30.09 | $28.00 | $29.24 | $29.24 | 643,058 |
| 2022-02-15 | $30.09 | $30.75 | $28.40 | $30.10 | $30.10 | 758,377 |
| 2022-02-14 | $31.00 | $31.45 | $29.76 | $31.10 | $31.10 | 378,883 |
| 2022-02-11 | $29.51 | $30.75 | $28.99 | $30.63 | $30.63 | 697,050 |
| 2022-02-10 | $29.47 | $31.50 | $29.18 | $29.53 | $29.53 | 434,298 |
| 2022-02-09 | $28.57 | $30.50 | $28.23 | $30.36 | $30.36 | 632,954 |
| 2022-02-08 | $28.41 | $29.50 | $27.10 | $28.17 | $28.17 | 520,630 |
| 2022-02-07 | $26.71 | $29.00 | $26.61 | $28.78 | $28.78 | 477,833 |
| 2022-02-04 | $26.07 | $27.16 | $25.23 | $26.71 | $26.71 | 365,407 |
| 2022-02-03 | $26.64 | $27.37 | $26.05 | $26.21 | $26.21 | 359,588 |
| 2022-02-02 | $26.97 | $27.82 | $26.20 | $27.34 | $27.34 | 460,892 |
| 2022-02-01 | $26.30 | $27.62 | $24.96 | $27.08 | $27.08 | 1,152,264 |
| 2022-01-31 | $23.77 | $26.07 | $23.53 | $26.04 | $26.04 | 552,866 |
| 2022-01-28 | $23.29 | $23.80 | $21.54 | $23.77 | $23.77 | 704,779 |
| 2022-01-27 | $25.74 | $26.20 | $22.63 | $23.55 | $23.55 | 521,653 |
| 2022-01-26 | $25.98 | $26.47 | $25.00 | $25.49 | $25.49 | 1,217,633 |
| 2022-01-25 | $25.68 | $25.89 | $24.73 | $25.57 | $25.57 | 457,317 |
| 2022-01-24 | $25.00 | $26.37 | $23.43 | $26.16 | $26.16 | 400,188 |
| 2022-01-21 | $25.54 | $26.45 | $25.05 | $25.29 | $25.29 | 380,002 |
| 2022-01-20 | $26.27 | $27.53 | $25.51 | $25.62 | $25.62 | 348,426 |
| 2022-01-19 | $25.84 | $26.77 | $25.46 | $25.89 | $25.89 | 288,652 |
| 2022-01-18 | $26.77 | $26.90 | $25.56 | $25.78 | $25.78 | 563,705 |
| 2022-01-14 | $26.18 | $27.67 | $25.53 | $27.57 | $27.57 | 503,830 |
| 2022-01-13 | $28.25 | $28.78 | $26.60 | $27.04 | $27.04 | 389,359 |
| 2022-01-12 | $28.47 | $29.14 | $26.96 | $27.03 | $27.03 | 434,316 |
| 2022-01-11 | $28.35 | $29.44 | $27.90 | $28.47 | $28.47 | 320,474 |
| 2022-01-10 | $30.37 | $30.46 | $27.55 | $28.63 | $28.63 | 468,350 |
| 2022-01-07 | $32.13 | $32.92 | $30.80 | $30.94 | $30.94 | 339,896 |
| 2022-01-06 | $32.06 | $33.89 | $31.54 | $32.36 | $32.36 | 291,786 |
| 2022-01-05 | $33.64 | $34.85 | $32.31 | $32.39 | $32.39 | 405,164 |
| 2022-01-04 | $34.36 | $34.36 | $32.06 | $32.74 | $32.74 | 265,093 |
| 2022-01-03 | $32.93 | $34.55 | $31.78 | $34.49 | $34.49 | 294,365 |
| 2021-12-31 | $32.86 | $33.85 | $32.25 | $32.42 | $32.42 | 664,350 |
| 2021-12-30 | $32.91 | $35.04 | $32.70 | $32.93 | $32.93 | 263,300 |
| 2021-12-29 | $32.61 | $33.83 | $32.14 | $32.92 | $32.92 | 269,385 |
| 2021-12-28 | $34.48 | $35.41 | $32.72 | $32.80 | $32.80 | 255,843 |
| 2021-12-27 | $34.72 | $36.00 | $34.17 | $34.61 | $34.61 | 301,901 |
| 2021-12-23 | $34.12 | $35.01 | $33.68 | $34.94 | $34.94 | 432,694 |
| 2021-12-22 | $33.35 | $34.31 | $33.10 | $33.78 | $33.78 | 314,205 |
| 2021-12-21 | $32.68 | $33.75 | $31.64 | $33.40 | $33.40 | 468,329 |
| 2021-12-20 | $30.92 | $32.42 | $30.69 | $31.91 | $31.91 | 488,160 |
| 2021-12-17 | $29.19 | $32.50 | $28.90 | $31.59 | $31.59 | 994,457 |
| 2021-12-16 | $32.50 | $32.50 | $28.90 | $29.21 | $29.21 | 498,817 |
| 2021-12-15 | $29.65 | $30.82 | $28.35 | $30.65 | $30.65 | 634,383 |
| 2021-12-14 | $31.06 | $31.11 | $28.86 | $29.73 | $29.73 | 495,415 |
| 2021-12-13 | $31.22 | $32.83 | $31.06 | $31.90 | $31.90 | 346,642 |
| 2021-12-10 | $33.31 | $34.49 | $31.02 | $31.08 | $31.08 | 388,760 |
| 2021-12-09 | $33.97 | $34.91 | $32.80 | $32.98 | $32.98 | 364,404 |
| 2021-12-08 | $33.54 | $34.79 | $32.68 | $34.40 | $34.40 | 654,436 |
| 2021-12-07 | $31.94 | $34.22 | $31.54 | $33.35 | $33.35 | 395,988 |
| 2021-12-06 | $30.62 | $31.63 | $29.54 | $31.28 | $31.28 | 316,922 |
| 2021-12-03 | $33.08 | $33.49 | $30.21 | $30.52 | $30.52 | 481,341 |
| 2021-12-02 | $31.01 | $33.19 | $30.30 | $32.83 | $32.83 | 438,690 |
| 2021-12-01 | $32.18 | $32.70 | $29.96 | $30.16 | $30.16 | 431,032 |
| 2021-11-30 | $31.01 | $32.16 | $28.79 | $31.19 | $31.19 | 491,951 |
| 2021-11-29 | $32.52 | $33.69 | $30.83 | $31.29 | $31.29 | 375,880 |
| 2021-11-26 | $32.78 | $34.64 | $30.70 | $32.14 | $32.14 | 291,367 |
| 2021-11-24 | $32.34 | $34.04 | $31.98 | $33.62 | $33.62 | 257,719 |
| 2021-11-23 | $36.76 | $36.76 | $31.19 | $32.67 | $32.67 | 709,083 |
| 2021-11-22 | $36.48 | $36.63 | $33.94 | $33.98 | $33.98 | 381,204 |
| 2021-11-19 | $36.02 | $36.84 | $35.76 | $36.34 | $36.34 | 229,071 |
| 2021-11-18 | $37.03 | $37.52 | $35.79 | $36.36 | $36.36 | 285,038 |
| 2021-11-17 | $38.27 | $38.27 | $36.66 | $37.14 | $37.14 | 387,291 |
| 2021-11-16 | $38.50 | $39.18 | $37.70 | $38.18 | $38.18 | 245,107 |
| 2021-11-15 | $39.29 | $39.50 | $38.03 | $38.78 | $38.78 | 475,252 |
| 2021-11-12 | $39.00 | $39.44 | $38.01 | $39.34 | $39.34 | 194,886 |
| 2021-11-11 | $39.56 | $39.56 | $37.55 | $38.30 | $38.30 | 233,746 |
| 2021-11-10 | $41.17 | $43.40 | $38.01 | $38.67 | $38.67 | 450,802 |
| 2021-11-09 | $44.17 | $44.98 | $42.73 | $43.42 | $43.42 | 406,277 |
| 2021-11-08 | $44.60 | $46.16 | $44.01 | $44.34 | $44.34 | 261,648 |
| 2021-11-05 | $44.84 | $45.79 | $43.16 | $44.61 | $44.61 | 350,650 |
| 2021-11-04 | $45.06 | $45.72 | $43.82 | $44.64 | $44.64 | 339,366 |
| 2021-11-03 | $42.67 | $44.73 | $42.16 | $44.38 | $44.38 | 312,012 |
| 2021-11-02 | $41.18 | $42.19 | $40.52 | $42.14 | $42.14 | 388,131 |
| 2021-11-01 | $41.00 | $41.72 | $40.50 | $40.90 | $40.90 | 388,329 |
| 2021-10-29 | $41.36 | $41.85 | $39.93 | $40.65 | $40.65 | 262,795 |
| 2021-10-28 | $40.32 | $41.79 | $40.32 | $41.40 | $41.40 | 284,595 |
| 2021-10-27 | $38.90 | $41.56 | $37.82 | $39.97 | $39.97 | 712,725 |
| 2021-10-26 | $39.52 | $40.74 | $38.94 | $39.11 | $39.11 | 341,483 |
| 2021-10-25 | $40.00 | $41.10 | $39.23 | $40.09 | $40.09 | 515,230 |
| 2021-10-22 | $38.62 | $40.40 | $37.66 | $40.34 | $40.34 | 377,600 |
| 2021-10-21 | $37.47 | $38.79 | $37.39 | $38.69 | $38.69 | 206,651 |
| 2021-10-20 | $36.69 | $37.73 | $36.52 | $37.15 | $37.15 | 345,321 |
| 2021-10-19 | $36.59 | $38.30 | $36.21 | $36.91 | $36.91 | 338,311 |
| 2021-10-18 | $35.69 | $36.50 | $34.90 | $36.20 | $36.20 | 225,693 |
| 2021-10-15 | $36.08 | $36.09 | $34.79 | $35.32 | $35.32 | 282,027 |
| 2021-10-14 | $33.32 | $35.56 | $33.32 | $35.44 | $35.44 | 444,570 |
| 2021-10-13 | $32.26 | $33.74 | $32.08 | $32.99 | $32.99 | 157,582 |
| 2021-10-12 | $32.86 | $33.31 | $31.67 | $32.23 | $32.23 | 213,429 |
| 2021-10-11 | $32.73 | $33.12 | $32.24 | $32.54 | $32.54 | 162,048 |
| 2021-10-08 | $32.81 | $33.00 | $31.79 | $32.60 | $32.60 | 192,475 |
| 2021-10-07 | $30.74 | $32.65 | $30.73 | $32.58 | $32.58 | 238,436 |
| 2021-10-06 | $30.27 | $31.24 | $29.87 | $30.92 | $30.92 | 308,887 |
| 2021-10-05 | $29.93 | $30.91 | $29.10 | $30.43 | $30.43 | 237,652 |
| 2021-10-04 | $30.65 | $30.65 | $29.66 | $29.95 | $29.95 | 496,322 |
| 2021-10-01 | $29.72 | $31.09 | $28.47 | $30.79 | $30.79 | 390,743 |
| 2021-09-30 | $32.36 | $32.36 | $29.25 | $29.50 | $29.50 | 1,236,170 |
| 2021-09-29 | $31.27 | $31.96 | $30.45 | $31.51 | $31.51 | 328,475 |
| 2021-09-28 | $32.75 | $33.00 | $31.26 | $31.37 | $31.37 | 397,860 |
| 2021-09-27 | $30.44 | $32.52 | $30.28 | $32.47 | $32.47 | 386,017 |
| 2021-09-24 | $31.24 | $31.69 | $30.82 | $30.90 | $30.90 | 402,005 |
| 2021-09-23 | $31.33 | $31.49 | $29.11 | $31.29 | $31.29 | 906,061 |
| 2021-09-22 | $38.20 | $38.30 | $30.54 | $30.97 | $30.97 | 1,327,969 |
| 2021-09-21 | $38.18 | $39.61 | $37.78 | $38.85 | $38.85 | 326,376 |
| 2021-09-20 | $36.52 | $38.11 | $35.85 | $37.46 | $37.46 | 634,822 |
| 2021-09-17 | $36.75 | $37.99 | $35.63 | $37.57 | $37.57 | 1,631,412 |
| 2021-09-16 | $35.85 | $36.54 | $34.82 | $36.48 | $36.48 | 453,798 |
| 2021-09-15 | $35.03 | $36.38 | $34.84 | $35.46 | $35.46 | 545,023 |
| 2021-09-14 | $34.09 | $37.08 | $33.85 | $35.17 | $35.17 | 587,865 |
| 2021-09-13 | $36.61 | $36.62 | $33.67 | $34.66 | $34.66 | 551,842 |
| 2021-09-10 | $36.47 | $37.29 | $35.85 | $36.80 | $36.80 | 270,871 |
| 2021-09-09 | $34.92 | $36.06 | $34.34 | $35.77 | $35.77 | 226,281 |
| 2021-09-08 | $35.53 | $35.91 | $33.78 | $34.67 | $34.67 | 361,878 |
| 2021-09-07 | $35.35 | $36.83 | $34.90 | $35.96 | $35.96 | 377,210 |
| 2021-09-03 | $34.92 | $36.15 | $34.81 | $35.19 | $35.19 | 315,721 |
| 2021-09-02 | $34.00 | $34.97 | $32.29 | $34.83 | $34.83 | 332,639 |
| 2021-09-01 | $32.40 | $34.20 | $32.00 | $33.67 | $33.67 | 577,235 |
| 2021-08-31 | $30.97 | $32.24 | $30.71 | $31.66 | $31.66 | 628,580 |
| 2021-08-30 | $30.58 | $32.22 | $30.00 | $30.97 | $30.97 | 470,970 |
| 2021-08-27 | $29.80 | $31.68 | $29.42 | $30.34 | $30.34 | 566,147 |
| 2021-08-26 | $29.64 | $31.25 | $29.47 | $29.81 | $29.81 | 938,989 |
| 2021-08-25 | $27.66 | $29.55 | $27.31 | $29.19 | $29.19 | 581,744 |
| 2021-08-24 | $26.38 | $28.28 | $26.38 | $27.93 | $27.93 | 827,729 |
| 2021-08-23 | $23.95 | $26.66 | $23.79 | $26.58 | $26.58 | 588,206 |
| 2021-08-20 | $22.49 | $23.83 | $22.36 | $23.69 | $23.69 | 589,979 |
| 2021-08-19 | $23.26 | $23.64 | $22.45 | $22.58 | $22.58 | 476,741 |
| 2021-08-18 | $23.57 | $24.30 | $23.04 | $23.46 | $23.46 | 349,933 |
| 2021-08-17 | $24.07 | $24.07 | $22.32 | $23.32 | $23.32 | 929,313 |
| 2021-08-16 | $26.00 | $27.00 | $24.00 | $24.10 | $24.10 | 639,197 |
| 2021-08-13 | $25.68 | $26.85 | $25.39 | $25.95 | $25.95 | 696,923 |
| 2021-08-12 | $25.15 | $25.80 | $24.44 | $25.43 | $25.43 | 450,763 |
| 2021-08-11 | $25.55 | $25.62 | $24.34 | $25.00 | $25.00 | 1,024,436 |
| 2021-08-10 | $25.54 | $25.85 | $24.50 | $25.56 | $25.56 | 677,045 |
| 2021-08-09 | $25.76 | $25.99 | $25.18 | $25.33 | $25.33 | 656,223 |
| 2021-08-06 | $26.56 | $26.60 | $25.37 | $25.53 | $25.53 | 302,360 |
| 2021-08-05 | $25.87 | $27.26 | $25.63 | $26.57 | $26.57 | 298,343 |
| 2021-08-04 | $25.16 | $27.19 | $24.65 | $26.08 | $26.08 | 1,208,724 |
| 2021-08-03 | $24.62 | $25.49 | $23.73 | $25.16 | $25.16 | 300,516 |
| 2021-08-02 | $24.99 | $25.71 | $24.27 | $25.04 | $25.04 | 411,294 |
| 2021-07-30 | $24.90 | $25.15 | $24.17 | $24.64 | $24.64 | 566,229 |
| 2021-07-29 | $24.74 | $25.23 | $24.55 | $25.04 | $25.04 | 376,543 |
| 2021-07-28 | $24.59 | $26.00 | $23.70 | $24.94 | $24.94 | 947,434 |
| 2021-07-27 | $24.26 | $24.89 | $23.33 | $24.73 | $24.73 | 429,620 |
| 2021-07-26 | $24.50 | $25.33 | $24.18 | $24.67 | $24.67 | 299,269 |
| 2021-07-23 | $25.01 | $25.01 | $23.67 | $24.67 | $24.67 | 372,537 |
| 2021-07-22 | $24.64 | $25.16 | $23.85 | $24.99 | $24.99 | 847,198 |
| 2021-07-21 | $22.52 | $24.39 | $22.20 | $24.29 | $24.29 | 978,798 |
| 2021-07-20 | $21.36 | $22.60 | $20.99 | $22.48 | $22.48 | 727,067 |
| 2021-07-19 | $21.09 | $21.58 | $20.22 | $21.39 | $21.39 | 590,196 |
| 2021-07-16 | $21.56 | $21.64 | $20.41 | $21.26 | $21.26 | 820,853 |
| 2021-07-15 | $21.73 | $22.08 | $19.60 | $21.31 | $21.31 | 2,194,539 |
| 2021-07-14 | $24.00 | $24.09 | $21.77 | $21.90 | $21.90 | 1,667,245 |
| 2021-07-13 | $23.98 | $25.40 | $23.67 | $24.18 | $24.18 | 2,060,677 |
| 2021-07-12 | $23.55 | $24.88 | $23.23 | $23.54 | $23.54 | 1,177,923 |
| 2021-07-09 | $23.24 | $23.90 | $22.69 | $23.49 | $23.49 | 1,552,202 |
| 2021-07-08 | $22.38 | $23.50 | $22.25 | $23.12 | $23.12 | 1,565,769 |
| 2021-07-07 | $23.12 | $24.10 | $22.22 | $23.04 | $23.04 | 2,684,057 |
| 2021-07-06 | $23.68 | $24.04 | $22.74 | $23.20 | $23.20 | 3,297,590 |
| 2021-07-02 | $25.30 | $25.52 | $22.51 | $23.13 | $23.13 | 7,747,977 |
| 2021-07-01 | $26.53 | $28.95 | $25.50 | $26.85 | $26.85 | 2,737,462 |
| 2021-06-30 | $26.77 | $29.37 | $24.80 | $25.62 | $25.62 | 7,040,262 |
| 2021-06-29 | $20.16 | $31.09 | $19.05 | $29.69 | $29.69 | 84,968,666 |
| 2021-06-28 | $13.08 | $13.25 | $12.50 | $12.57 | $12.57 | 348,573 |
| 2021-06-25 | $12.89 | $13.38 | $12.79 | $12.96 | $12.96 | 4,452,249 |
| 2021-06-24 | $12.89 | $13.00 | $12.49 | $12.72 | $12.72 | 310,708 |
| 2021-06-23 | $13.77 | $13.79 | $12.01 | $12.56 | $12.56 | 379,669 |
| 2021-06-22 | $13.70 | $13.70 | $12.55 | $12.76 | $12.76 | 320,565 |
| 2021-06-21 | $13.64 | $14.00 | $13.22 | $13.78 | $13.78 | 232,308 |
| 2021-06-18 | $14.50 | $14.73 | $13.25 | $13.73 | $13.73 | 829,065 |
| 2021-06-17 | $13.46 | $13.65 | $13.24 | $13.59 | $13.59 | 222,464 |
| 2021-06-16 | $13.37 | $13.76 | $13.12 | $13.49 | $13.49 | 225,672 |
| 2021-06-15 | $13.73 | $13.85 | $13.22 | $13.35 | $13.35 | 358,725 |
| 2021-06-14 | $13.32 | $13.73 | $13.30 | $13.57 | $13.57 | 226,917 |
| 2021-06-11 | $14.05 | $14.05 | $13.27 | $13.38 | $13.38 | 195,678 |
| 2021-06-10 | $14.32 | $14.62 | $13.89 | $13.93 | $13.93 | 205,974 |
| 2021-06-09 | $14.45 | $14.61 | $13.85 | $14.32 | $14.32 | 229,258 |
| 2021-06-08 | $13.90 | $14.40 | $13.70 | $14.29 | $14.29 | 445,867 |
| 2021-06-07 | $13.64 | $14.29 | $13.40 | $13.90 | $13.90 | 408,825 |
| 2021-06-04 | $13.90 | $13.99 | $13.35 | $13.42 | $13.42 | 229,790 |
| 2021-06-03 | $13.58 | $14.09 | $13.25 | $13.84 | $13.84 | 437,537 |
| 2021-06-02 | $13.29 | $13.89 | $13.09 | $13.77 | $13.77 | 416,623 |
| 2021-06-01 | $13.53 | $13.53 | $12.91 | $13.17 | $13.17 | 103,214 |
| 2021-05-28 | $13.36 | $13.70 | $13.11 | $13.12 | $13.12 | 134,853 |
| 2021-05-27 | $13.40 | $13.58 | $13.23 | $13.40 | $13.40 | 411,561 |
| 2021-05-26 | $13.13 | $13.80 | $13.03 | $13.30 | $13.30 | 165,451 |
| 2021-05-25 | $14.50 | $14.75 | $13.02 | $13.13 | $13.13 | 266,813 |
| 2021-05-24 | $13.92 | $14.74 | $13.75 | $14.40 | $14.40 | 312,998 |
| 2021-05-21 | $14.04 | $14.24 | $13.72 | $13.92 | $13.92 | 138,380 |
| 2021-05-20 | $13.87 | $14.48 | $13.58 | $14.07 | $14.07 | 211,069 |
| 2021-05-19 | $13.97 | $14.18 | $13.57 | $13.76 | $13.76 | 161,523 |
| 2021-05-18 | $13.56 | $14.63 | $13.52 | $14.21 | $14.21 | 240,404 |
| 2021-05-17 | $13.50 | $13.97 | $12.63 | $13.47 | $13.47 | 118,352 |
| 2021-05-14 | $13.45 | $13.95 | $13.19 | $13.60 | $13.60 | 201,092 |
| 2021-05-13 | $13.85 | $13.93 | $12.91 | $13.32 | $13.32 | 253,518 |
| 2021-05-12 | $12.58 | $14.23 | $12.58 | $13.72 | $13.72 | 156,158 |
| 2021-05-11 | $12.72 | $13.28 | $12.53 | $12.85 | $12.85 | 260,287 |
| 2021-05-10 | $13.81 | $14.00 | $12.85 | $12.98 | $12.98 | 317,878 |
| 2021-05-07 | $13.90 | $14.46 | $13.67 | $13.93 | $13.93 | 152,246 |
| 2021-05-06 | $13.80 | $14.58 | $13.62 | $13.78 | $13.78 | 228,289 |
| 2021-05-05 | $14.80 | $15.16 | $13.74 | $13.92 | $13.92 | 162,987 |
| 2021-05-04 | $14.76 | $15.17 | $14.32 | $14.67 | $14.67 | 182,442 |
| 2021-05-03 | $14.61 | $15.14 | $14.01 | $14.86 | $14.86 | 166,272 |
| 2021-04-30 | $14.64 | $15.38 | $14.50 | $14.55 | $14.55 | 154,419 |
| 2021-04-29 | $15.53 | $15.54 | $14.29 | $14.69 | $14.69 | 206,179 |
| 2021-04-28 | $15.13 | $15.70 | $14.22 | $15.49 | $15.49 | 254,484 |
| 2021-04-27 | $15.61 | $15.61 | $14.90 | $15.26 | $15.26 | 141,788 |
| 2021-04-26 | $14.98 | $15.59 | $14.98 | $15.53 | $15.53 | 189,337 |
| 2021-04-23 | $14.82 | $15.48 | $14.70 | $15.02 | $15.02 | 179,561 |
| 2021-04-22 | $14.08 | $14.98 | $13.87 | $14.70 | $14.70 | 252,802 |
| 2021-04-21 | $14.38 | $14.55 | $13.50 | $14.13 | $14.13 | 322,937 |
| 2021-04-20 | $15.37 | $15.58 | $14.09 | $14.49 | $14.49 | 225,687 |
| 2021-04-19 | $15.54 | $16.10 | $15.21 | $15.37 | $15.37 | 217,692 |
| 2021-04-16 | $16.00 | $16.18 | $15.30 | $15.65 | $15.65 | 141,453 |
| 2021-04-15 | $15.34 | $16.18 | $15.07 | $15.81 | $15.81 | 264,249 |
| 2021-04-14 | $14.00 | $15.41 | $13.99 | $15.31 | $15.31 | 232,016 |
| 2021-04-13 | $13.45 | $14.33 | $12.26 | $14.15 | $14.15 | 389,492 |
| 2021-04-12 | $12.98 | $13.80 | $12.53 | $13.57 | $13.57 | 147,710 |
| 2021-04-09 | $13.26 | $13.39 | $12.88 | $13.07 | $13.07 | 116,895 |
| 2021-04-08 | $13.47 | $13.47 | $13.00 | $13.33 | $13.33 | 81,769 |
| 2021-04-07 | $13.20 | $13.77 | $13.01 | $13.17 | $13.17 | 131,052 |
| 2021-04-06 | $13.78 | $13.78 | $12.94 | $12.97 | $12.97 | 157,934 |
| 2021-04-05 | $13.25 | $13.66 | $13.06 | $13.63 | $13.63 | 96,039 |
| 2021-04-01 | $13.98 | $14.10 | $13.01 | $13.15 | $13.15 | 141,133 |
| 2021-03-31 | $12.48 | $13.86 | $12.46 | $13.73 | $13.73 | 220,314 |
| 2021-03-30 | $12.34 | $12.70 | $12.05 | $12.37 | $12.37 | 105,380 |
| 2021-03-29 | $12.60 | $12.77 | $12.04 | $12.45 | $12.45 | 178,371 |
| 2021-03-26 | $12.38 | $12.83 | $12.09 | $12.60 | $12.60 | 207,022 |
| 2021-03-25 | $13.32 | $13.98 | $12.03 | $12.45 | $12.45 | 403,002 |
| 2021-03-24 | $17.57 | $17.94 | $12.13 | $12.50 | $12.50 | 680,109 |
| 2021-03-23 | $17.55 | $17.93 | $17.04 | $17.59 | $17.59 | 233,336 |
| 2021-03-22 | $17.05 | $17.74 | $16.20 | $17.74 | $17.74 | 178,390 |
| 2021-03-19 | $15.95 | $17.88 | $15.73 | $17.18 | $17.18 | 1,533,800 |
| 2021-03-18 | $16.09 | $17.11 | $15.72 | $15.96 | $15.96 | 246,109 |
| 2021-03-17 | $15.66 | $16.68 | $15.47 | $16.17 | $16.17 | 114,099 |
| 2021-03-16 | $16.05 | $16.50 | $15.49 | $15.94 | $15.94 | 133,756 |
| 2021-03-15 | $15.11 | $16.24 | $15.11 | $15.77 | $15.77 | 138,635 |
| 2021-03-12 | $15.01 | $15.84 | $14.45 | $15.78 | $15.78 | 71,915 |
| 2021-03-11 | $14.25 | $15.21 | $14.25 | $15.13 | $15.13 | 104,474 |
| 2021-03-10 | $14.53 | $14.86 | $13.77 | $14.01 | $14.01 | 136,763 |
| 2021-03-09 | $13.41 | $14.12 | $13.14 | $13.73 | $13.73 | 134,942 |
| 2021-03-08 | $13.82 | $14.17 | $13.01 | $13.10 | $13.10 | 176,413 |
| 2021-03-05 | $13.88 | $14.30 | $12.93 | $13.78 | $13.78 | 231,235 |
| 2021-03-04 | $14.65 | $14.93 | $13.43 | $13.78 | $13.78 | 255,770 |
| 2021-03-03 | $15.33 | $15.65 | $14.62 | $14.66 | $14.66 | 223,884 |
| 2021-03-02 | $15.77 | $15.96 | $15.19 | $15.44 | $15.44 | 102,120 |
| 2021-03-01 | $15.23 | $16.20 | $15.23 | $15.87 | $15.87 | 181,577 |
| 2021-02-26 | $15.09 | $16.06 | $14.79 | $15.16 | $15.16 | 361,785 |
| 2021-02-25 | $15.70 | $16.23 | $14.98 | $15.03 | $15.03 | 123,062 |
| 2021-02-24 | $15.92 | $16.40 | $15.55 | $15.92 | $15.92 | 208,985 |
| 2021-02-23 | $16.14 | $16.28 | $15.49 | $15.96 | $15.96 | 301,674 |
| 2021-02-22 | $15.05 | $16.28 | $14.61 | $16.07 | $16.07 | 221,445 |
| 2021-02-19 | $14.77 | $15.40 | $14.47 | $15.00 | $15.00 | 140,652 |
| 2021-02-18 | $15.04 | $15.13 | $14.42 | $14.75 | $14.75 | 204,252 |
| 2021-02-17 | $14.71 | $15.09 | $14.55 | $14.90 | $14.90 | 364,759 |
| 2021-02-16 | $15.33 | $16.00 | $14.07 | $14.76 | $14.76 | 443,636 |
| 2021-02-12 | $15.58 | $15.88 | $14.88 | $15.65 | $15.65 | 106,852 |
| 2021-02-11 | $15.45 | $16.28 | $15.10 | $15.68 | $15.68 | 202,655 |
| 2021-02-10 | $14.57 | $15.39 | $14.00 | $15.37 | $15.37 | 209,368 |
| 2021-02-09 | $14.12 | $15.14 | $14.00 | $14.57 | $14.57 | 424,286 |
| 2021-02-08 | $13.92 | $14.31 | $13.24 | $14.10 | $14.10 | 238,609 |
| 2021-02-05 | $12.90 | $13.94 | $12.89 | $13.65 | $13.65 | 410,352 |
| 2021-02-04 | $12.92 | $13.54 | $12.55 | $12.77 | $12.77 | 313,217 |
| 2021-02-03 | $13.22 | $13.42 | $12.65 | $12.70 | $12.70 | 293,000 |
| 2021-02-02 | $12.76 | $13.57 | $12.70 | $13.15 | $13.15 | 367,608 |
| 2021-02-01 | $13.05 | $13.38 | $12.55 | $12.62 | $12.62 | 227,985 |
| 2021-01-29 | $13.00 | $13.18 | $12.76 | $12.87 | $12.87 | 218,821 |
| 2021-01-28 | $12.93 | $13.46 | $12.82 | $12.99 | $12.99 | 683,872 |
| 2021-01-27 | $13.04 | $13.41 | $12.50 | $12.52 | $12.52 | 185,306 |
| 2021-01-26 | $13.43 | $14.46 | $12.79 | $13.15 | $13.15 | 227,460 |
| 2021-01-25 | $13.94 | $14.05 | $13.17 | $13.42 | $13.42 | 155,964 |
| 2021-01-22 | $13.90 | $13.92 | $13.60 | $13.66 | $13.66 | 173,901 |
| 2021-01-21 | $14.34 | $14.34 | $13.86 | $14.02 | $14.02 | 145,149 |
| 2021-01-20 | $14.52 | $14.85 | $14.20 | $14.48 | $14.48 | 150,835 |
| 2021-01-19 | $14.50 | $14.73 | $14.36 | $14.48 | $14.48 | 110,677 |
| 2021-01-15 | $15.00 | $15.19 | $14.18 | $14.44 | $14.44 | 211,204 |
| 2021-01-14 | $15.49 | $15.49 | $15.00 | $15.14 | $15.14 | 113,179 |
| 2021-01-13 | $15.21 | $15.55 | $15.12 | $15.40 | $15.40 | 139,766 |
| 2021-01-12 | $15.50 | $15.67 | $15.20 | $15.27 | $15.27 | 177,887 |
| 2021-01-11 | $15.51 | $15.66 | $15.40 | $15.53 | $15.53 | 150,493 |
| 2021-01-08 | $16.00 | $16.12 | $15.50 | $15.71 | $15.71 | 261,059 |
| 2021-01-07 | $16.23 | $16.23 | $15.44 | $16.05 | $16.05 | 149,940 |
| 2021-01-06 | $15.55 | $16.20 | $15.55 | $15.85 | $15.85 | 107,466 |
| 2021-01-05 | $16.37 | $17.44 | $15.56 | $15.67 | $15.67 | 197,146 |
| 2021-01-04 | $16.67 | $17.00 | $16.36 | $16.41 | $16.41 | 283,144 |
| 2020-12-31 | $17.17 | $17.17 | $16.50 | $16.58 | $16.58 | 157,846 |
| 2020-12-30 | $17.08 | $17.35 | $16.83 | $17.12 | $17.12 | 315,977 |
| 2020-12-29 | $17.66 | $17.66 | $16.86 | $16.98 | $16.98 | 419,183 |
| 2020-12-28 | $17.76 | $18.03 | $17.41 | $17.78 | $17.78 | 389,132 |
| 2020-12-24 | $17.13 | $18.10 | $16.75 | $17.76 | $17.76 | 134,318 |
| 2020-12-23 | $17.36 | $17.65 | $17.02 | $17.24 | $17.24 | 243,880 |
| 2020-12-22 | $17.00 | $17.53 | $16.50 | $17.41 | $17.41 | 1,084,096 |
| 2020-12-21 | $17.12 | $18.15 | $16.66 | $17.07 | $17.07 | 1,071,736 |
| 2020-12-18 | $18.32 | $18.66 | $16.98 | $17.12 | $17.12 | 3,409,661 |
| 2020-12-17 | $16.62 | $18.45 | $16.34 | $18.27 | $18.27 | 1,336,000 |
| 2020-12-16 | $17.18 | $18.84 | $15.31 | $16.34 | $16.34 | 1,499,373 |
| 2020-12-15 | $17.13 | $17.54 | $16.86 | $17.19 | $17.19 | 606,535 |
| 2020-12-14 | $17.11 | $18.24 | $16.79 | $17.04 | $17.04 | 996,626 |
| 2020-12-11 | $16.88 | $17.23 | $16.75 | $16.90 | $16.90 | 583,135 |
| 2020-12-10 | $16.49 | $17.57 | $16.47 | $16.71 | $16.71 | 340,533 |
| 2020-12-09 | $15.98 | $17.50 | $15.63 | $16.13 | $16.13 | 633,838 |
| 2020-12-08 | $17.13 | $17.39 | $15.85 | $16.06 | $16.06 | 299,005 |
| 2020-12-07 | $15.84 | $18.14 | $15.45 | $17.19 | $17.19 | 1,367,154 |
| 2020-12-04 | $15.50 | $16.41 | $15.00 | $15.45 | $15.45 | 260,969 |
| 2020-12-03 | $15.10 | $15.73 | $15.00 | $15.39 | $15.39 | 306,011 |
| 2020-12-02 | $14.80 | $15.29 | $14.42 | $15.04 | $15.04 | 198,674 |
| 2020-12-01 | $14.35 | $14.79 | $14.04 | $14.77 | $14.77 | 101,846 |
| 2020-11-30 | $14.50 | $14.74 | $13.76 | $14.12 | $14.12 | 356,413 |
| 2020-11-27 | $13.95 | $14.47 | $13.76 | $14.44 | $14.44 | 139,706 |
| 2020-11-25 | $13.99 | $14.33 | $13.57 | $13.98 | $13.98 | 399,276 |
| 2020-11-24 | $14.28 | $14.39 | $13.53 | $13.61 | $13.61 | 264,877 |
| 2020-11-23 | $13.98 | $14.60 | $13.85 | $14.20 | $14.20 | 237,161 |
| 2020-11-20 | $13.03 | $13.74 | $13.00 | $13.65 | $13.65 | 133,575 |
| 2020-11-19 | $12.59 | $13.32 | $12.59 | $12.95 | $12.95 | 123,020 |
| 2020-11-18 | $12.59 | $13.18 | $12.43 | $12.66 | $12.66 | 243,007 |
| 2020-11-17 | $12.16 | $12.81 | $12.09 | $12.59 | $12.59 | 130,165 |
| 2020-11-16 | $12.60 | $12.60 | $12.04 | $12.35 | $12.35 | 103,051 |
| 2020-11-13 | $12.48 | $12.70 | $12.13 | $12.29 | $12.29 | 156,374 |
| 2020-11-12 | $11.00 | $11.88 | $10.98 | $11.88 | $11.88 | 172,745 |
| 2020-11-11 | $10.77 | $11.15 | $10.77 | $10.96 | $10.96 | 129,390 |
| 2020-11-10 | $10.33 | $10.74 | $10.33 | $10.64 | $10.64 | 278,478 |
| 2020-11-09 | $10.57 | $10.64 | $10.02 | $10.16 | $10.16 | 709,045 |
| 2020-11-06 | $10.00 | $10.21 | $9.71 | $10.05 | $10.05 | 99,241 |
| 2020-11-05 | $10.24 | $10.24 | $9.75 | $9.82 | $9.82 | 201,437 |
| 2020-11-04 | $10.15 | $10.37 | $10.03 | $10.18 | $10.18 | 103,741 |
| 2020-11-03 | $10.31 | $10.31 | $10.00 | $10.10 | $10.10 | 41,344 |
| 2020-11-02 | $10.30 | $11.03 | $10.08 | $10.22 | $10.22 | 51,991 |
| 2020-10-30 | $10.20 | $11.16 | $10.16 | $10.30 | $10.30 | 144,591 |
| 2020-10-29 | $9.95 | $10.25 | $9.80 | $10.00 | $10.00 | 81,482 |
| 2020-10-28 | $10.11 | $10.71 | $9.00 | $9.88 | $9.88 | 90,716 |
Cerevel Therapeutics Holdings Inc (CERE) News Headlines
Recent Cerevel Therapeutics Holdings Inc (CERE) News
Similar Companies to Cerevel Therapeutics Holdings Inc (CERE) 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 |