Harmony Biosciences Holdings Inc (HRMY) Exchange: NASDAQ
Data as of May 2, 2025
$30.32 ($0.46) 1.54%
Harmony Biosciences Holdings Inc - Daily Information
Click for more stock information on Harmony Biosciences Holdings Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.61 |
| Previous Close | $30.32 |
| High | $30.61 |
| Low | $29.72 |
| Adjusted Open | $30.61 |
| Previous Adjusted Close | $30.32 |
| Adjusted High | $30.61 |
| Adjusted Low | $29.72 |
About Harmony Biosciences Holdings Inc (HRMY)
Harmony Biosciences Holdings Inc
Invest in Harmony Biosciences Holdings Inc (HRMY)
Historical Stock Data for Harmony Biosciences Holdings Inc (HRMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $30.61 | $30.61 | $29.72 | $30.32 | $30.32 | 857,913 |
| 2025-05-01 | $29.23 | $30.06 | $29.08 | $29.86 | $29.86 | 715,664 |
| 2025-04-30 | $29.44 | $29.57 | $28.64 | $29.47 | $29.47 | 435,316 |
| 2025-04-29 | $29.44 | $29.71 | $28.92 | $29.44 | $29.44 | 415,042 |
| 2025-04-28 | $29.58 | $29.80 | $28.95 | $29.36 | $29.36 | 810,045 |
| 2025-04-25 | $29.43 | $29.63 | $28.87 | $29.61 | $29.61 | 307,935 |
| 2025-04-24 | $28.99 | $29.51 | $28.85 | $29.43 | $29.43 | 399,313 |
| 2025-04-23 | $29.74 | $30.00 | $28.88 | $28.90 | $28.90 | 662,203 |
| 2025-04-22 | $28.80 | $29.21 | $28.27 | $29.18 | $29.18 | 737,637 |
| 2025-04-21 | $28.23 | $29.01 | $27.77 | $28.50 | $28.50 | 639,204 |
| 2025-04-17 | $27.95 | $28.54 | $27.95 | $28.46 | $28.46 | 456,319 |
| 2025-04-16 | $28.65 | $28.81 | $27.56 | $27.94 | $27.94 | 754,026 |
| 2025-04-15 | $29.31 | $29.59 | $27.72 | $28.75 | $28.75 | 919,723 |
| 2025-04-14 | $29.67 | $29.67 | $28.93 | $29.53 | $29.53 | 506,424 |
| 2025-04-11 | $29.16 | $29.38 | $27.63 | $29.17 | $29.17 | 827,269 |
| 2025-04-10 | $29.00 | $29.33 | $27.62 | $28.99 | $28.99 | 1,053,541 |
| 2025-04-09 | $27.58 | $29.19 | $26.47 | $29.07 | $29.07 | 1,145,935 |
| 2025-04-08 | $29.31 | $29.76 | $27.77 | $28.13 | $28.13 | 923,069 |
| 2025-04-07 | $28.27 | $29.13 | $27.33 | $28.40 | $28.40 | 924,880 |
| 2025-04-04 | $29.36 | $30.48 | $28.61 | $29.26 | $29.26 | 959,565 |
| 2025-04-03 | $32.01 | $32.25 | $30.75 | $30.97 | $30.97 | 630,253 |
| 2025-04-02 | $32.01 | $32.69 | $31.84 | $32.53 | $32.53 | 591,302 |
| 2025-04-01 | $33.00 | $33.25 | $32.01 | $32.42 | $32.42 | 581,846 |
| 2025-03-31 | $32.70 | $33.42 | $32.19 | $33.19 | $33.19 | 535,995 |
| 2025-03-28 | $33.53 | $33.53 | $32.83 | $33.19 | $33.19 | 666,079 |
| 2025-03-27 | $33.77 | $33.77 | $32.86 | $33.35 | $33.35 | 308,911 |
| 2025-03-26 | $33.12 | $33.59 | $32.85 | $33.21 | $33.21 | 373,782 |
| 2025-03-25 | $34.32 | $34.59 | $32.99 | $32.99 | $32.99 | 1,042,867 |
| 2025-03-24 | $35.86 | $35.99 | $33.83 | $34.24 | $34.24 | 593,094 |
| 2025-03-21 | $34.87 | $35.51 | $34.29 | $35.28 | $35.28 | 2,385,791 |
| 2025-03-20 | $34.21 | $35.23 | $34.21 | $34.90 | $34.90 | 624,809 |
| 2025-03-19 | $34.56 | $35.39 | $34.28 | $34.40 | $34.40 | 701,291 |
| 2025-03-18 | $34.32 | $35.26 | $33.95 | $34.78 | $34.78 | 826,786 |
| 2025-03-17 | $32.91 | $34.39 | $32.74 | $34.32 | $34.32 | 409,020 |
| 2025-03-14 | $32.82 | $33.05 | $32.07 | $32.72 | $32.72 | 489,131 |
| 2025-03-13 | $33.53 | $34.00 | $32.67 | $32.72 | $32.72 | 399,182 |
| 2025-03-12 | $34.13 | $34.41 | $33.32 | $33.60 | $33.60 | 631,574 |
| 2025-03-11 | $34.32 | $34.51 | $33.43 | $33.65 | $33.65 | 640,999 |
| 2025-03-10 | $33.33 | $35.10 | $33.22 | $34.43 | $34.43 | 549,231 |
| 2025-03-07 | $33.90 | $34.63 | $33.56 | $33.67 | $33.67 | 781,393 |
| 2025-03-06 | $33.36 | $33.87 | $33.12 | $33.71 | $33.71 | 471,595 |
| 2025-03-05 | $32.78 | $34.16 | $32.70 | $33.74 | $33.74 | 522,882 |
| 2025-03-04 | $32.02 | $33.65 | $31.73 | $32.61 | $32.61 | 679,520 |
| 2025-03-03 | $33.69 | $33.70 | $32.09 | $32.18 | $32.18 | 685,214 |
| 2025-02-28 | $32.57 | $34.14 | $31.83 | $33.85 | $33.85 | 1,033,155 |
| 2025-02-27 | $33.55 | $33.78 | $32.62 | $32.75 | $32.75 | 764,179 |
| 2025-02-26 | $36.03 | $36.76 | $32.81 | $33.47 | $33.47 | 1,289,012 |
| 2025-02-25 | $34.63 | $37.43 | $34.12 | $36.97 | $36.97 | 1,424,555 |
| 2025-02-24 | $34.85 | $35.43 | $33.99 | $34.18 | $34.18 | 801,054 |
| 2025-02-21 | $35.14 | $35.30 | $33.97 | $34.56 | $34.56 | 667,803 |
| 2025-02-20 | $35.15 | $35.41 | $34.28 | $34.89 | $34.89 | 911,259 |
| 2025-02-19 | $36.82 | $37.06 | $35.01 | $35.32 | $35.32 | 1,147,419 |
| 2025-02-18 | $39.10 | $39.50 | $38.15 | $39.09 | $39.09 | 588,379 |
| 2025-02-14 | $39.00 | $39.91 | $38.83 | $38.98 | $38.98 | 415,183 |
| 2025-02-13 | $38.49 | $39.90 | $37.95 | $39.08 | $39.08 | 608,033 |
| 2025-02-12 | $37.34 | $38.79 | $37.28 | $37.84 | $37.84 | 592,011 |
| 2025-02-11 | $38.62 | $38.67 | $37.03 | $37.74 | $37.74 | 701,432 |
| 2025-02-10 | $37.76 | $38.15 | $37.37 | $37.99 | $37.99 | 678,156 |
| 2025-02-07 | $38.68 | $38.86 | $37.28 | $37.45 | $37.45 | 346,231 |
| 2025-02-06 | $39.35 | $39.57 | $38.63 | $38.78 | $38.78 | 455,662 |
| 2025-02-05 | $39.22 | $40.00 | $38.98 | $39.36 | $39.36 | 395,090 |
| 2025-02-04 | $38.76 | $39.13 | $38.07 | $38.98 | $38.98 | 482,729 |
| 2025-02-03 | $37.88 | $39.11 | $37.69 | $38.70 | $38.70 | 536,581 |
| 2025-01-31 | $39.70 | $39.70 | $38.45 | $38.77 | $38.77 | 463,021 |
| 2025-01-30 | $39.06 | $39.92 | $38.71 | $39.54 | $39.54 | 380,281 |
| 2025-01-29 | $38.43 | $39.36 | $37.90 | $38.82 | $38.82 | 380,280 |
| 2025-01-28 | $38.26 | $39.24 | $37.94 | $38.42 | $38.42 | 519,661 |
| 2025-01-27 | $38.03 | $38.87 | $37.65 | $38.25 | $38.25 | 595,255 |
| 2025-01-24 | $38.00 | $38.03 | $36.46 | $38.01 | $38.01 | 650,257 |
| 2025-01-23 | $38.40 | $38.55 | $36.31 | $38.01 | $38.01 | 961,884 |
| 2025-01-22 | $40.29 | $40.50 | $38.61 | $38.66 | $38.66 | 535,565 |
| 2025-01-21 | $40.00 | $40.93 | $39.65 | $40.46 | $40.46 | 844,300 |
| 2025-01-17 | $38.65 | $39.55 | $38.50 | $39.05 | $39.05 | 658,911 |
| 2025-01-16 | $36.93 | $38.60 | $36.70 | $38.54 | $38.54 | 1,064,596 |
| 2025-01-15 | $36.93 | $37.33 | $35.72 | $36.93 | $36.93 | 454,008 |
| 2025-01-14 | $36.83 | $37.04 | $35.84 | $36.42 | $36.42 | 429,681 |
| 2025-01-13 | $35.42 | $37.16 | $34.65 | $36.45 | $36.45 | 794,877 |
| 2025-01-10 | $33.96 | $34.32 | $33.16 | $33.86 | $33.86 | 377,608 |
| 2025-01-08 | $34.97 | $34.97 | $33.89 | $34.53 | $34.53 | 360,803 |
| 2025-01-07 | $34.48 | $36.12 | $34.29 | $35.18 | $35.18 | 605,555 |
| 2025-01-06 | $34.88 | $35.03 | $34.21 | $34.50 | $34.50 | 376,560 |
| 2025-01-03 | $34.91 | $35.67 | $34.60 | $34.78 | $34.78 | 358,995 |
| 2025-01-02 | $34.50 | $35.01 | $34.22 | $34.83 | $34.83 | 388,401 |
| 2024-12-31 | $34.06 | $34.76 | $34.06 | $34.41 | $34.41 | 286,554 |
| 2024-12-30 | $34.00 | $34.52 | $33.36 | $34.06 | $34.06 | 368,464 |
| 2024-12-27 | $34.50 | $34.96 | $33.81 | $34.20 | $34.20 | 317,610 |
| 2024-12-26 | $33.73 | $34.79 | $33.65 | $34.72 | $34.72 | 235,092 |
| 2024-12-24 | $34.83 | $35.00 | $33.78 | $34.06 | $34.06 | 191,266 |
| 2024-12-23 | $34.27 | $35.58 | $33.84 | $34.95 | $34.95 | 442,130 |
| 2024-12-20 | $33.48 | $34.97 | $33.48 | $34.28 | $34.28 | 2,976,575 |
| 2024-12-19 | $34.03 | $34.65 | $33.37 | $33.89 | $33.89 | 688,621 |
| 2024-12-18 | $33.71 | $34.82 | $33.01 | $33.48 | $33.48 | 558,661 |
| 2024-12-17 | $33.72 | $34.32 | $33.34 | $33.63 | $33.63 | 463,310 |
| 2024-12-16 | $32.46 | $33.10 | $32.18 | $33.06 | $33.06 | 551,548 |
| 2024-12-13 | $31.68 | $32.57 | $31.50 | $32.39 | $32.39 | 386,485 |
| 2024-12-12 | $32.32 | $33.03 | $31.82 | $31.86 | $31.86 | 389,893 |
| 2024-12-11 | $32.73 | $33.06 | $31.97 | $32.29 | $32.29 | 593,204 |
| 2024-12-10 | $33.47 | $33.47 | $32.41 | $32.71 | $32.71 | 394,706 |
| 2024-12-09 | $33.95 | $34.28 | $33.41 | $33.48 | $33.48 | 338,804 |
| 2024-12-06 | $33.77 | $34.31 | $33.32 | $33.76 | $33.76 | 340,779 |
| 2024-12-05 | $34.60 | $34.94 | $33.33 | $33.49 | $33.49 | 748,355 |
| 2024-12-04 | $34.60 | $35.35 | $34.47 | $34.92 | $34.92 | 418,086 |
| 2024-12-03 | $34.91 | $35.41 | $34.46 | $34.50 | $34.50 | 593,204 |
| 2024-12-02 | $34.54 | $35.47 | $33.47 | $35.13 | $35.13 | 600,916 |
| 2024-11-29 | $35.81 | $35.99 | $34.32 | $34.67 | $34.67 | 225,964 |
| 2024-11-27 | $34.87 | $35.96 | $34.78 | $35.75 | $35.75 | 381,209 |
| 2024-11-26 | $35.01 | $35.13 | $34.34 | $34.83 | $34.83 | 436,904 |
| 2024-11-25 | $34.50 | $35.31 | $34.32 | $34.71 | $34.71 | 465,506 |
| 2024-11-22 | $33.17 | $34.17 | $32.90 | $34.07 | $34.07 | 517,923 |
| 2024-11-21 | $32.85 | $33.31 | $32.33 | $33.23 | $33.23 | 200,979 |
| 2024-11-20 | $32.45 | $33.66 | $32.40 | $32.79 | $32.79 | 311,029 |
| 2024-11-19 | $33.00 | $33.22 | $32.35 | $32.48 | $32.48 | 549,418 |
| 2024-11-18 | $33.12 | $33.31 | $32.78 | $33.07 | $33.07 | 405,837 |
| 2024-11-15 | $33.00 | $33.51 | $32.55 | $33.22 | $33.22 | 598,332 |
| 2024-11-14 | $34.21 | $34.27 | $32.90 | $33.00 | $33.00 | 491,147 |
| 2024-11-13 | $35.49 | $35.53 | $33.79 | $33.84 | $33.84 | 538,184 |
| 2024-11-12 | $35.93 | $36.46 | $34.71 | $35.08 | $35.08 | 909,051 |
| 2024-11-11 | $36.43 | $36.68 | $35.72 | $35.91 | $35.91 | 533,681 |
| 2024-11-08 | $35.10 | $36.08 | $34.88 | $36.08 | $36.08 | 845,073 |
| 2024-11-07 | $34.52 | $35.37 | $34.28 | $34.91 | $34.91 | 433,368 |
| 2024-11-06 | $34.13 | $34.85 | $33.64 | $34.29 | $34.29 | 812,457 |
| 2024-11-05 | $32.45 | $33.58 | $32.37 | $33.41 | $33.41 | 615,773 |
| 2024-11-04 | $33.47 | $34.50 | $32.79 | $33.05 | $33.05 | 1,272,351 |
| 2024-11-01 | $32.50 | $34.11 | $31.48 | $33.08 | $33.08 | 5,616,157 |
| 2024-10-31 | $31.26 | $33.65 | $31.02 | $32.13 | $32.13 | 4,994,924 |
| 2024-10-30 | $37.49 | $38.00 | $33.50 | $33.80 | $33.80 | 2,887,537 |
| 2024-10-29 | $37.58 | $41.61 | $36.23 | $41.49 | $41.49 | 1,316,605 |
| 2024-10-28 | $34.83 | $35.80 | $34.63 | $35.75 | $35.75 | 809,748 |
| 2024-10-25 | $34.10 | $34.90 | $33.91 | $34.50 | $34.50 | 450,754 |
| 2024-10-24 | $34.00 | $34.50 | $33.80 | $34.05 | $34.05 | 394,385 |
| 2024-10-23 | $34.80 | $34.98 | $33.84 | $34.05 | $34.05 | 360,163 |
| 2024-10-22 | $34.61 | $35.29 | $34.61 | $34.86 | $34.86 | 392,595 |
| 2024-10-21 | $35.37 | $35.44 | $34.63 | $34.95 | $34.95 | 731,796 |
| 2024-10-18 | $35.13 | $35.43 | $34.81 | $35.41 | $35.41 | 671,222 |
| 2024-10-17 | $34.97 | $35.37 | $34.63 | $34.97 | $34.97 | 431,709 |
| 2024-10-16 | $35.56 | $35.81 | $34.72 | $34.84 | $34.84 | 456,417 |
| 2024-10-15 | $35.43 | $35.91 | $35.25 | $35.50 | $35.50 | 444,893 |
| 2024-10-14 | $34.93 | $36.16 | $34.93 | $35.48 | $35.48 | 296,255 |
| 2024-10-11 | $34.54 | $35.42 | $34.41 | $34.83 | $34.83 | 476,167 |
| 2024-10-10 | $34.00 | $35.14 | $33.61 | $34.81 | $34.81 | 565,424 |
| 2024-10-09 | $34.73 | $35.04 | $33.56 | $33.60 | $33.60 | 357,752 |
| 2024-10-08 | $34.49 | $34.91 | $33.83 | $34.75 | $34.75 | 1,637,141 |
| 2024-10-07 | $34.57 | $34.75 | $33.38 | $34.38 | $34.38 | 508,137 |
| 2024-10-04 | $34.93 | $35.07 | $34.23 | $34.60 | $34.60 | 387,445 |
| 2024-10-03 | $35.76 | $35.88 | $34.60 | $34.77 | $34.77 | 736,308 |
| 2024-10-02 | $39.22 | $39.62 | $35.25 | $35.57 | $35.57 | 1,024,860 |
| 2024-10-01 | $40.55 | $40.60 | $38.17 | $39.24 | $39.24 | 442,857 |
| 2024-09-30 | $39.12 | $40.40 | $38.95 | $40.00 | $40.00 | 581,433 |
| 2024-09-27 | $40.00 | $40.10 | $39.02 | $39.13 | $39.13 | 487,735 |
| 2024-09-26 | $37.70 | $39.95 | $37.64 | $39.79 | $39.79 | 895,703 |
| 2024-09-25 | $37.98 | $38.01 | $37.10 | $37.29 | $37.29 | 426,775 |
| 2024-09-24 | $38.31 | $38.38 | $37.12 | $37.82 | $37.82 | 349,893 |
| 2024-09-23 | $39.58 | $39.58 | $38.15 | $38.25 | $38.25 | 531,679 |
| 2024-09-20 | $38.99 | $39.39 | $38.27 | $39.29 | $39.29 | 1,795,400 |
| 2024-09-19 | $39.05 | $39.20 | $38.29 | $38.99 | $38.99 | 241,391 |
| 2024-09-18 | $38.81 | $39.32 | $38.06 | $38.34 | $38.34 | 752,569 |
| 2024-09-17 | $39.11 | $39.32 | $37.37 | $38.81 | $38.81 | 346,972 |
| 2024-09-16 | $39.22 | $39.73 | $38.45 | $38.76 | $38.76 | 270,263 |
| 2024-09-13 | $37.76 | $38.98 | $37.49 | $38.91 | $38.91 | 339,907 |
| 2024-09-12 | $37.60 | $39.21 | $37.32 | $37.76 | $37.76 | 478,208 |
| 2024-09-11 | $37.69 | $38.39 | $37.14 | $37.28 | $37.28 | 419,039 |
| 2024-09-10 | $38.07 | $38.12 | $36.81 | $37.55 | $37.55 | 542,725 |
| 2024-09-09 | $35.60 | $37.00 | $35.22 | $36.89 | $36.89 | 396,264 |
| 2024-09-06 | $35.60 | $35.99 | $35.17 | $35.59 | $35.59 | 304,886 |
| 2024-09-05 | $36.16 | $36.58 | $35.41 | $35.56 | $35.56 | 302,540 |
| 2024-09-04 | $36.06 | $36.78 | $35.60 | $36.04 | $36.04 | 213,113 |
| 2024-09-03 | $36.00 | $36.96 | $35.83 | $36.35 | $36.35 | 281,842 |
| 2024-08-30 | $35.89 | $36.47 | $35.73 | $35.98 | $35.98 | 169,047 |
| 2024-08-29 | $35.66 | $36.50 | $35.40 | $35.75 | $35.75 | 218,689 |
| 2024-08-28 | $35.42 | $35.84 | $35.12 | $35.46 | $35.46 | 211,503 |
| 2024-08-27 | $36.10 | $36.10 | $35.36 | $35.62 | $35.62 | 139,384 |
| 2024-08-26 | $36.69 | $37.14 | $36.08 | $36.16 | $36.16 | 188,397 |
| 2024-08-23 | $36.38 | $37.14 | $36.20 | $36.36 | $36.36 | 225,244 |
| 2024-08-22 | $36.82 | $36.82 | $35.57 | $36.01 | $36.01 | 295,376 |
| 2024-08-21 | $36.26 | $37.05 | $36.26 | $36.80 | $36.80 | 250,895 |
| 2024-08-20 | $36.35 | $36.35 | $35.61 | $35.80 | $35.80 | 193,077 |
| 2024-08-19 | $34.90 | $36.58 | $34.76 | $36.44 | $36.44 | 320,547 |
| 2024-08-16 | $35.17 | $35.71 | $34.51 | $34.94 | $34.94 | 268,167 |
| 2024-08-15 | $35.12 | $35.52 | $34.74 | $35.25 | $35.25 | 227,439 |
| 2024-08-14 | $35.24 | $36.66 | $33.21 | $34.45 | $34.45 | 331,597 |
| 2024-08-13 | $33.59 | $35.13 | $33.47 | $35.09 | $35.09 | 281,335 |
| 2024-08-12 | $33.86 | $33.86 | $32.77 | $33.41 | $33.41 | 299,239 |
| 2024-08-09 | $33.99 | $34.25 | $33.29 | $33.84 | $33.84 | 301,867 |
| 2024-08-08 | $34.00 | $34.45 | $33.15 | $33.99 | $33.99 | 383,101 |
| 2024-08-07 | $33.12 | $33.86 | $32.05 | $33.55 | $33.55 | 513,298 |
| 2024-08-06 | $32.00 | $34.90 | $31.22 | $32.83 | $32.83 | 776,218 |
| 2024-08-05 | $29.93 | $31.83 | $29.88 | $30.92 | $30.92 | 406,643 |
| 2024-08-02 | $32.40 | $32.51 | $31.25 | $32.40 | $32.40 | 455,231 |
| 2024-08-01 | $33.94 | $34.30 | $32.20 | $32.72 | $32.72 | 458,511 |
| 2024-07-31 | $33.86 | $34.82 | $33.37 | $33.86 | $33.86 | 361,360 |
| 2024-07-30 | $33.92 | $34.20 | $33.65 | $33.87 | $33.87 | 286,208 |
| 2024-07-29 | $34.03 | $34.79 | $33.67 | $33.82 | $33.82 | 266,527 |
| 2024-07-26 | $33.70 | $33.95 | $33.03 | $33.92 | $33.92 | 272,737 |
| 2024-07-25 | $32.97 | $33.93 | $32.72 | $33.30 | $33.30 | 333,466 |
| 2024-07-24 | $33.23 | $33.73 | $32.71 | $32.82 | $32.82 | 209,312 |
| 2024-07-23 | $33.43 | $33.89 | $32.81 | $33.50 | $33.50 | 457,577 |
| 2024-07-22 | $32.22 | $33.63 | $31.92 | $33.45 | $33.45 | 263,367 |
| 2024-07-19 | $32.63 | $32.79 | $31.89 | $32.04 | $32.04 | 325,917 |
| 2024-07-18 | $33.21 | $33.28 | $32.11 | $32.66 | $32.66 | 349,784 |
| 2024-07-17 | $34.49 | $34.49 | $32.18 | $33.08 | $33.08 | 451,842 |
| 2024-07-16 | $34.33 | $34.80 | $33.81 | $34.71 | $34.71 | 697,912 |
| 2024-07-15 | $33.94 | $34.74 | $33.69 | $34.01 | $34.01 | 606,609 |
| 2024-07-12 | $33.35 | $33.99 | $32.89 | $33.75 | $33.75 | 254,181 |
| 2024-07-11 | $34.22 | $34.26 | $33.00 | $33.32 | $33.32 | 400,390 |
| 2024-07-10 | $34.74 | $35.04 | $32.84 | $33.52 | $33.52 | 466,627 |
| 2024-07-09 | $32.65 | $34.77 | $32.59 | $34.57 | $34.57 | 725,988 |
| 2024-07-08 | $32.00 | $33.23 | $31.78 | $32.54 | $32.54 | 361,468 |
| 2024-07-05 | $30.97 | $31.81 | $30.63 | $31.78 | $31.78 | 366,290 |
| 2024-07-03 | $30.08 | $30.89 | $29.80 | $30.89 | $30.89 | 268,268 |
| 2024-07-02 | $30.33 | $30.33 | $29.12 | $30.00 | $30.00 | 515,253 |
| 2024-07-01 | $30.42 | $31.55 | $29.94 | $30.42 | $30.42 | 335,494 |
| 2024-06-28 | $31.60 | $31.89 | $30.13 | $30.17 | $30.17 | 802,788 |
| 2024-06-27 | $31.34 | $32.03 | $30.75 | $31.48 | $31.48 | 385,681 |
| 2024-06-26 | $29.86 | $31.63 | $29.67 | $31.08 | $31.08 | 477,426 |
| 2024-06-25 | $30.01 | $30.82 | $29.82 | $30.08 | $30.08 | 336,067 |
| 2024-06-24 | $30.28 | $32.38 | $30.02 | $30.10 | $30.10 | 514,423 |
| 2024-06-21 | $29.68 | $30.46 | $29.64 | $30.13 | $30.13 | 1,433,778 |
| 2024-06-20 | $28.72 | $29.16 | $28.57 | $28.81 | $28.81 | 315,433 |
| 2024-06-18 | $29.41 | $29.45 | $28.72 | $28.89 | $28.89 | 243,852 |
| 2024-06-17 | $29.04 | $29.46 | $28.92 | $29.37 | $29.37 | 259,502 |
| 2024-06-14 | $29.43 | $29.47 | $28.99 | $29.05 | $29.05 | 268,416 |
| 2024-06-13 | $29.44 | $29.87 | $29.11 | $29.76 | $29.76 | 334,827 |
| 2024-06-12 | $30.45 | $30.45 | $29.35 | $29.45 | $29.45 | 368,097 |
| 2024-06-11 | $29.63 | $29.90 | $28.61 | $29.69 | $29.69 | 304,390 |
| 2024-06-10 | $29.81 | $30.08 | $29.08 | $29.92 | $29.92 | 277,915 |
| 2024-06-07 | $30.49 | $30.57 | $29.88 | $30.50 | $30.50 | 215,861 |
| 2024-06-06 | $29.88 | $30.57 | $29.10 | $30.52 | $30.52 | 209,969 |
| 2024-06-05 | $29.98 | $30.16 | $29.22 | $29.88 | $29.88 | 193,551 |
| 2024-06-04 | $30.00 | $30.28 | $29.43 | $29.71 | $29.71 | 212,103 |
| 2024-06-03 | $29.66 | $30.26 | $29.49 | $29.98 | $29.98 | 223,861 |
| 2024-05-31 | $29.07 | $29.85 | $29.07 | $29.40 | $29.40 | 253,519 |
| 2024-05-30 | $29.42 | $30.29 | $28.86 | $28.87 | $28.87 | 298,648 |
| 2024-05-29 | $29.18 | $29.45 | $28.57 | $29.33 | $29.33 | 274,574 |
| 2024-05-28 | $30.08 | $30.08 | $29.25 | $29.42 | $29.42 | 241,381 |
| 2024-05-24 | $29.59 | $30.11 | $29.05 | $29.95 | $29.95 | 233,847 |
| 2024-05-23 | $30.39 | $30.39 | $29.11 | $29.35 | $29.35 | 214,636 |
| 2024-05-22 | $29.53 | $30.50 | $29.26 | $30.19 | $30.19 | 287,263 |
| 2024-05-21 | $29.56 | $30.13 | $29.45 | $29.65 | $29.65 | 334,307 |
| 2024-05-20 | $29.27 | $29.82 | $28.90 | $29.72 | $29.72 | 374,331 |
| 2024-05-17 | $29.30 | $29.56 | $28.87 | $29.03 | $29.03 | 334,571 |
| 2024-05-16 | $29.77 | $29.90 | $29.10 | $29.31 | $29.31 | 340,312 |
| 2024-05-15 | $30.46 | $30.60 | $29.45 | $29.70 | $29.70 | 293,285 |
| 2024-05-14 | $30.79 | $31.32 | $29.37 | $29.86 | $29.86 | 297,236 |
| 2024-05-13 | $30.43 | $30.94 | $30.12 | $30.22 | $30.22 | 270,867 |
| 2024-05-10 | $31.45 | $31.57 | $30.10 | $30.14 | $30.14 | 250,707 |
| 2024-05-09 | $31.81 | $31.81 | $31.25 | $31.28 | $31.28 | 319,020 |
| 2024-05-08 | $31.16 | $31.77 | $31.00 | $31.70 | $31.70 | 453,733 |
| 2024-05-07 | $31.10 | $31.79 | $31.10 | $31.36 | $31.36 | 272,089 |
| 2024-05-06 | $31.71 | $32.02 | $30.77 | $30.90 | $30.90 | 318,855 |
| 2024-05-03 | $31.79 | $32.37 | $31.17 | $31.57 | $31.57 | 546,130 |
| 2024-05-02 | $30.92 | $31.82 | $30.34 | $31.69 | $31.69 | 662,111 |
| 2024-05-01 | $30.42 | $30.71 | $29.62 | $30.27 | $30.27 | 783,156 |
| 2024-04-30 | $31.65 | $34.40 | $30.85 | $30.91 | $30.91 | 1,739,414 |
| 2024-04-29 | $29.55 | $29.87 | $29.19 | $29.25 | $29.25 | 531,204 |
| 2024-04-26 | $29.00 | $30.14 | $29.00 | $29.32 | $29.32 | 376,165 |
| 2024-04-25 | $28.88 | $28.98 | $28.14 | $28.93 | $28.93 | 313,048 |
| 2024-04-24 | $28.68 | $29.54 | $28.68 | $29.23 | $29.23 | 374,235 |
| 2024-04-23 | $29.52 | $30.00 | $28.69 | $28.85 | $28.85 | 425,156 |
| 2024-04-22 | $29.31 | $29.68 | $28.80 | $29.35 | $29.35 | 298,843 |
| 2024-04-19 | $28.75 | $29.54 | $28.75 | $29.40 | $29.40 | 385,764 |
| 2024-04-18 | $29.05 | $29.69 | $28.90 | $29.03 | $29.03 | 408,528 |
| 2024-04-17 | $30.07 | $30.07 | $29.12 | $29.19 | $29.19 | 364,005 |
| 2024-04-16 | $29.54 | $30.66 | $29.36 | $29.78 | $29.78 | 314,129 |
| 2024-04-15 | $29.66 | $30.55 | $29.30 | $29.52 | $29.52 | 346,804 |
| 2024-04-12 | $31.40 | $31.40 | $29.03 | $29.50 | $29.50 | 415,639 |
| 2024-04-11 | $30.01 | $31.30 | $29.50 | $31.26 | $31.26 | 418,675 |
| 2024-04-10 | $29.99 | $30.37 | $28.95 | $29.37 | $29.37 | 361,527 |
| 2024-04-09 | $29.94 | $31.28 | $29.68 | $30.86 | $30.86 | 392,475 |
| 2024-04-08 | $30.60 | $30.90 | $28.63 | $29.84 | $29.84 | 985,270 |
| 2024-04-05 | $31.29 | $31.33 | $30.42 | $30.65 | $30.65 | 330,541 |
| 2024-04-04 | $31.93 | $32.27 | $31.15 | $31.23 | $31.23 | 340,004 |
| 2024-04-03 | $32.71 | $33.66 | $31.67 | $31.70 | $31.70 | 378,696 |
| 2024-04-02 | $32.50 | $32.99 | $32.13 | $32.70 | $32.70 | 285,360 |
| 2024-04-01 | $34.08 | $34.08 | $32.02 | $33.01 | $33.01 | 269,055 |
| 2024-03-28 | $33.52 | $33.98 | $32.62 | $33.58 | $33.58 | 303,545 |
| 2024-03-27 | $32.41 | $33.62 | $32.21 | $33.52 | $33.52 | 258,186 |
| 2024-03-26 | $32.82 | $32.82 | $31.76 | $32.02 | $32.02 | 221,861 |
| 2024-03-25 | $33.49 | $33.93 | $32.53 | $32.60 | $32.60 | 214,137 |
| 2024-03-22 | $33.55 | $33.55 | $33.01 | $33.31 | $33.31 | 158,696 |
| 2024-03-21 | $33.95 | $34.44 | $33.47 | $33.55 | $33.55 | 421,064 |
| 2024-03-20 | $32.46 | $34.03 | $32.21 | $33.65 | $33.65 | 280,821 |
| 2024-03-19 | $31.52 | $32.78 | $31.36 | $32.33 | $32.33 | 246,162 |
| 2024-03-18 | $31.67 | $32.45 | $31.37 | $31.59 | $31.59 | 367,875 |
| 2024-03-15 | $31.08 | $32.06 | $30.93 | $31.98 | $31.98 | 2,000,552 |
| 2024-03-14 | $29.97 | $31.51 | $29.36 | $31.36 | $31.36 | 555,132 |
| 2024-03-13 | $30.35 | $30.82 | $29.70 | $29.93 | $29.93 | 480,786 |
| 2024-03-12 | $30.67 | $31.63 | $29.35 | $30.42 | $30.42 | 706,999 |
| 2024-03-11 | $31.09 | $31.19 | $30.31 | $30.78 | $30.78 | 304,145 |
| 2024-03-08 | $31.27 | $32.00 | $30.97 | $31.09 | $31.09 | 229,647 |
| 2024-03-07 | $30.74 | $31.34 | $30.70 | $31.04 | $31.04 | 232,659 |
| 2024-03-06 | $31.01 | $31.23 | $30.21 | $30.68 | $30.68 | 281,534 |
| 2024-03-05 | $30.69 | $31.11 | $30.01 | $30.75 | $30.75 | 356,085 |
| 2024-03-04 | $32.21 | $32.21 | $30.80 | $30.87 | $30.87 | 324,912 |
| 2024-03-01 | $32.10 | $32.15 | $30.66 | $32.11 | $32.11 | 436,254 |
| 2024-02-29 | $33.89 | $33.89 | $31.86 | $32.10 | $32.10 | 374,540 |
| 2024-02-28 | $33.12 | $33.81 | $32.71 | $33.26 | $33.26 | 391,149 |
| 2024-02-27 | $32.87 | $34.04 | $32.86 | $33.48 | $33.48 | 467,601 |
| 2024-02-26 | $32.42 | $32.70 | $31.58 | $32.47 | $32.47 | 342,743 |
| 2024-02-23 | $31.11 | $32.61 | $30.81 | $32.50 | $32.50 | 377,267 |
| 2024-02-22 | $33.04 | $33.04 | $29.51 | $31.45 | $31.45 | 785,146 |
| 2024-02-21 | $32.52 | $33.15 | $32.34 | $33.00 | $33.00 | 286,064 |
| 2024-02-20 | $33.25 | $33.67 | $32.49 | $33.02 | $33.02 | 263,115 |
| 2024-02-16 | $34.92 | $35.17 | $32.91 | $33.81 | $33.81 | 270,359 |
| 2024-02-15 | $34.66 | $35.11 | $33.60 | $35.06 | $35.06 | 421,227 |
| 2024-02-14 | $33.28 | $33.89 | $32.76 | $33.89 | $33.89 | 167,050 |
| 2024-02-13 | $32.94 | $33.78 | $31.89 | $32.87 | $32.87 | 358,370 |
| 2024-02-12 | $33.51 | $35.40 | $33.51 | $34.56 | $34.56 | 333,569 |
| 2024-02-09 | $33.71 | $34.00 | $32.27 | $33.31 | $33.31 | 299,236 |
| 2024-02-08 | $32.03 | $34.00 | $31.98 | $33.70 | $33.70 | 328,280 |
| 2024-02-07 | $31.49 | $31.94 | $30.72 | $31.89 | $31.89 | 253,413 |
| 2024-02-06 | $30.22 | $31.74 | $30.22 | $31.52 | $31.52 | 201,005 |
| 2024-02-05 | $31.12 | $31.15 | $30.13 | $30.32 | $30.32 | 272,513 |
| 2024-02-02 | $31.18 | $31.53 | $30.64 | $31.17 | $31.17 | 210,559 |
| 2024-02-01 | $31.71 | $31.89 | $30.48 | $31.29 | $31.29 | 260,479 |
| 2024-01-31 | $31.74 | $32.77 | $31.43 | $31.54 | $31.54 | 252,672 |
| 2024-01-30 | $32.08 | $32.08 | $30.96 | $31.79 | $31.79 | 230,384 |
| 2024-01-29 | $31.05 | $32.40 | $31.00 | $32.27 | $32.27 | 201,969 |
| 2024-01-26 | $31.36 | $31.61 | $31.03 | $31.08 | $31.08 | 151,417 |
| 2024-01-25 | $30.98 | $31.35 | $30.65 | $31.04 | $31.04 | 190,681 |
| 2024-01-24 | $32.13 | $32.19 | $30.39 | $30.69 | $30.69 | 334,650 |
| 2024-01-23 | $32.75 | $32.88 | $31.32 | $31.73 | $31.73 | 358,389 |
| 2024-01-22 | $32.02 | $32.74 | $31.88 | $32.53 | $32.53 | 219,439 |
| 2024-01-19 | $32.10 | $32.10 | $30.39 | $31.66 | $31.66 | 315,779 |
| 2024-01-18 | $31.81 | $32.10 | $31.24 | $31.92 | $31.92 | 191,923 |
| 2024-01-17 | $31.72 | $32.24 | $31.32 | $31.89 | $31.89 | 269,815 |
| 2024-01-16 | $31.05 | $32.15 | $30.60 | $32.15 | $32.15 | 251,848 |
| 2024-01-12 | $31.69 | $31.93 | $31.32 | $31.32 | $31.32 | 233,835 |
| 2024-01-11 | $31.53 | $31.53 | $30.61 | $31.37 | $31.37 | 244,734 |
| 2024-01-10 | $32.61 | $33.36 | $31.44 | $31.87 | $31.87 | 353,362 |
| 2024-01-09 | $32.34 | $33.17 | $31.26 | $32.59 | $32.59 | 406,053 |
| 2024-01-08 | $32.61 | $32.87 | $30.64 | $32.71 | $32.71 | 604,137 |
| 2024-01-05 | $31.50 | $32.50 | $31.07 | $31.98 | $31.98 | 696,221 |
| 2024-01-04 | $31.47 | $32.01 | $31.20 | $31.94 | $31.94 | 385,355 |
| 2024-01-03 | $30.54 | $31.43 | $30.05 | $31.21 | $31.21 | 638,327 |
| 2024-01-02 | $31.10 | $32.06 | $29.01 | $30.79 | $30.79 | 912,341 |
| 2023-12-29 | $33.19 | $33.63 | $32.25 | $32.30 | $32.30 | 431,935 |
| 2023-12-28 | $33.08 | $33.52 | $32.79 | $33.33 | $33.33 | 232,596 |
| 2023-12-27 | $33.20 | $33.35 | $32.78 | $32.97 | $32.97 | 149,015 |
| 2023-12-26 | $32.25 | $33.31 | $32.15 | $33.08 | $33.08 | 192,596 |
| 2023-12-22 | $32.78 | $33.38 | $32.08 | $32.14 | $32.14 | 273,378 |
| 2023-12-21 | $32.50 | $32.81 | $32.18 | $32.29 | $32.29 | 280,290 |
| 2023-12-20 | $33.51 | $34.22 | $31.97 | $32.04 | $32.04 | 323,080 |
| 2023-12-19 | $33.05 | $33.96 | $32.63 | $33.47 | $33.47 | 405,635 |
| 2023-12-18 | $33.56 | $33.69 | $32.10 | $32.52 | $32.52 | 501,449 |
| 2023-12-15 | $33.78 | $34.51 | $32.82 | $33.67 | $33.67 | 3,663,148 |
| 2023-12-14 | $34.04 | $34.29 | $33.09 | $33.78 | $33.78 | 612,559 |
| 2023-12-13 | $31.80 | $33.38 | $31.58 | $33.32 | $33.32 | 417,345 |
| 2023-12-12 | $31.40 | $32.02 | $30.89 | $31.74 | $31.74 | 540,546 |
| 2023-12-11 | $31.18 | $31.47 | $30.49 | $30.98 | $30.98 | 414,381 |
| 2023-12-08 | $31.20 | $31.86 | $30.96 | $31.00 | $31.00 | 491,820 |
| 2023-12-07 | $32.31 | $32.68 | $30.95 | $31.05 | $31.05 | 776,173 |
| 2023-12-06 | $32.85 | $33.03 | $32.03 | $32.06 | $32.06 | 474,734 |
| 2023-12-05 | $30.38 | $32.85 | $30.37 | $32.38 | $32.38 | 670,902 |
| 2023-12-04 | $30.72 | $31.73 | $30.52 | $31.25 | $31.25 | 583,860 |
| 2023-12-01 | $29.10 | $30.52 | $28.90 | $30.48 | $30.48 | 431,951 |
| 2023-11-30 | $29.46 | $29.93 | $28.95 | $29.06 | $29.06 | 652,156 |
| 2023-11-29 | $29.53 | $30.44 | $29.31 | $29.40 | $29.40 | 416,015 |
| 2023-11-28 | $28.87 | $29.13 | $28.23 | $29.09 | $29.09 | 409,143 |
| 2023-11-27 | $28.93 | $29.28 | $28.48 | $28.79 | $28.79 | 357,115 |
| 2023-11-24 | $28.41 | $29.25 | $28.41 | $29.03 | $29.03 | 223,757 |
| 2023-11-22 | $27.97 | $28.61 | $27.97 | $28.50 | $28.50 | 309,105 |
| 2023-11-21 | $27.75 | $28.05 | $27.14 | $27.47 | $27.47 | 518,073 |
| 2023-11-20 | $27.11 | $27.88 | $27.11 | $27.77 | $27.77 | 691,815 |
| 2023-11-17 | $26.09 | $27.27 | $26.03 | $26.97 | $26.97 | 965,131 |
| 2023-11-16 | $25.30 | $25.94 | $24.70 | $25.84 | $25.84 | 515,294 |
| 2023-11-15 | $24.95 | $26.22 | $24.95 | $25.20 | $25.20 | 602,092 |
| 2023-11-14 | $25.18 | $25.29 | $24.79 | $25.09 | $25.09 | 600,270 |
| 2023-11-13 | $23.43 | $24.49 | $23.43 | $24.23 | $24.23 | 469,419 |
| 2023-11-10 | $23.31 | $23.95 | $23.14 | $23.78 | $23.78 | 675,073 |
| 2023-11-09 | $24.15 | $24.44 | $22.89 | $23.31 | $23.31 | 415,144 |
| 2023-11-08 | $24.35 | $24.49 | $23.55 | $23.93 | $23.93 | 409,211 |
| 2023-11-07 | $25.00 | $25.26 | $24.32 | $24.35 | $24.35 | 514,667 |
| 2023-11-06 | $26.19 | $26.19 | $24.61 | $24.93 | $24.93 | 555,389 |
| 2023-11-03 | $25.40 | $26.34 | $25.26 | $25.92 | $25.92 | 599,483 |
| 2023-11-02 | $24.45 | $25.13 | $24.06 | $24.63 | $24.63 | 774,994 |
| 2023-11-01 | $23.91 | $24.83 | $23.60 | $24.52 | $24.52 | 1,149,507 |
| 2023-10-31 | $22.33 | $23.95 | $22.00 | $23.54 | $23.54 | 1,633,748 |
| 2023-10-30 | $19.37 | $19.85 | $19.03 | $19.71 | $19.71 | 998,985 |
| 2023-10-27 | $19.83 | $19.99 | $19.06 | $19.20 | $19.20 | 442,349 |
| 2023-10-26 | $19.46 | $19.92 | $19.07 | $19.57 | $19.57 | 511,763 |
| 2023-10-25 | $19.50 | $19.51 | $18.79 | $19.41 | $19.41 | 987,103 |
| 2023-10-24 | $19.92 | $20.13 | $19.51 | $19.64 | $19.64 | 849,572 |
| 2023-10-23 | $20.13 | $20.55 | $19.60 | $19.75 | $19.75 | 1,037,997 |
| 2023-10-20 | $21.42 | $21.68 | $19.90 | $20.13 | $20.13 | 1,295,957 |
| 2023-10-19 | $22.41 | $23.98 | $21.01 | $21.31 | $21.31 | 989,353 |
| 2023-10-18 | $23.17 | $23.42 | $22.29 | $22.52 | $22.52 | 702,896 |
| 2023-10-17 | $23.86 | $24.72 | $22.96 | $23.11 | $23.11 | 971,756 |
| 2023-10-16 | $20.74 | $24.31 | $20.55 | $23.90 | $23.90 | 1,555,808 |
| 2023-10-13 | $23.74 | $23.74 | $18.61 | $21.11 | $21.11 | 7,125,749 |
| 2023-10-12 | $31.19 | $31.19 | $29.97 | $30.27 | $30.27 | 656,406 |
| 2023-10-11 | $32.70 | $32.95 | $31.21 | $31.27 | $31.27 | 280,887 |
| 2023-10-10 | $32.52 | $32.71 | $31.83 | $32.53 | $32.53 | 692,846 |
| 2023-10-09 | $32.34 | $32.77 | $31.90 | $32.60 | $32.60 | 314,488 |
| 2023-10-06 | $32.04 | $32.63 | $31.82 | $32.41 | $32.41 | 437,399 |
| 2023-10-05 | $31.91 | $32.43 | $31.60 | $32.24 | $32.24 | 534,650 |
| 2023-10-04 | $31.17 | $33.28 | $30.75 | $31.78 | $31.78 | 1,227,821 |
| 2023-10-03 | $32.37 | $32.67 | $31.68 | $32.38 | $32.38 | 442,371 |
| 2023-10-02 | $32.71 | $33.13 | $32.03 | $32.44 | $32.44 | 415,900 |
| 2023-09-29 | $34.50 | $34.60 | $32.44 | $32.77 | $32.77 | 530,582 |
| 2023-09-28 | $33.80 | $34.61 | $32.94 | $34.36 | $34.36 | 565,917 |
| 2023-09-27 | $34.28 | $34.83 | $33.71 | $33.75 | $33.75 | 521,136 |
| 2023-09-26 | $32.95 | $34.28 | $32.95 | $34.00 | $34.00 | 515,683 |
| 2023-09-25 | $33.78 | $34.80 | $32.65 | $33.13 | $33.13 | 1,199,778 |
| 2023-09-22 | $35.81 | $36.97 | $32.84 | $36.28 | $36.28 | 1,528,381 |
| 2023-09-21 | $37.00 | $37.80 | $34.32 | $35.72 | $35.72 | 1,279,745 |
| 2023-09-20 | $37.02 | $37.58 | $36.71 | $37.35 | $37.35 | 297,315 |
| 2023-09-19 | $35.79 | $37.20 | $35.79 | $36.78 | $36.78 | 373,592 |
| 2023-09-18 | $37.50 | $37.50 | $35.93 | $35.95 | $35.95 | 404,699 |
| 2023-09-15 | $38.00 | $38.22 | $36.58 | $37.52 | $37.52 | 1,771,563 |
| 2023-09-14 | $38.26 | $38.51 | $37.63 | $38.03 | $38.03 | 530,535 |
| 2023-09-13 | $38.90 | $39.27 | $37.99 | $38.12 | $38.12 | 614,696 |
| 2023-09-12 | $38.13 | $39.24 | $37.84 | $39.03 | $39.03 | 559,427 |
| 2023-09-11 | $38.18 | $38.70 | $37.84 | $38.05 | $38.05 | 445,071 |
| 2023-09-08 | $38.01 | $38.38 | $37.64 | $38.10 | $38.10 | 666,326 |
| 2023-09-07 | $37.80 | $38.28 | $37.23 | $38.00 | $38.00 | 704,207 |
| 2023-09-06 | $35.13 | $36.79 | $35.13 | $36.64 | $36.64 | 789,317 |
| 2023-09-05 | $36.18 | $37.00 | $35.09 | $35.22 | $35.22 | 724,921 |
| 2023-09-01 | $36.56 | $36.80 | $35.70 | $36.09 | $36.09 | 534,111 |
| 2023-08-31 | $35.42 | $36.46 | $35.16 | $36.25 | $36.25 | 941,711 |
| 2023-08-30 | $34.89 | $35.42 | $34.52 | $35.34 | $35.34 | 527,662 |
| 2023-08-29 | $34.40 | $35.30 | $34.19 | $34.97 | $34.97 | 606,361 |
| 2023-08-28 | $32.98 | $35.08 | $32.54 | $34.30 | $34.30 | 903,248 |
| 2023-08-25 | $32.04 | $32.82 | $31.70 | $32.52 | $32.52 | 306,380 |
| 2023-08-24 | $31.89 | $32.50 | $31.72 | $31.89 | $31.89 | 270,913 |
| 2023-08-23 | $32.71 | $33.00 | $31.98 | $32.01 | $32.01 | 308,827 |
| 2023-08-22 | $32.68 | $33.00 | $32.42 | $32.62 | $32.62 | 317,667 |
| 2023-08-21 | $32.39 | $32.83 | $32.03 | $32.33 | $32.33 | 383,560 |
| 2023-08-18 | $32.24 | $33.15 | $32.22 | $32.43 | $32.43 | 604,551 |
| 2023-08-17 | $32.48 | $32.72 | $32.00 | $32.52 | $32.52 | 383,377 |
| 2023-08-16 | $32.69 | $33.07 | $32.17 | $32.33 | $32.33 | 372,202 |
| 2023-08-15 | $32.44 | $33.19 | $32.42 | $32.89 | $32.89 | 427,135 |
| 2023-08-14 | $31.90 | $32.62 | $31.50 | $32.40 | $32.40 | 433,675 |
| 2023-08-11 | $31.93 | $32.34 | $31.67 | $31.91 | $31.91 | 297,566 |
| 2023-08-10 | $33.11 | $33.40 | $32.05 | $32.06 | $32.06 | 510,738 |
| 2023-08-09 | $33.32 | $33.41 | $32.96 | $33.14 | $33.14 | 268,962 |
| 2023-08-08 | $33.68 | $33.72 | $33.09 | $33.31 | $33.31 | 402,836 |
| 2023-08-07 | $33.55 | $33.93 | $33.05 | $33.50 | $33.50 | 404,198 |
| 2023-08-04 | $32.57 | $33.86 | $32.54 | $33.60 | $33.60 | 601,933 |
| 2023-08-03 | $32.41 | $33.17 | $32.07 | $32.56 | $32.56 | 402,010 |
| 2023-08-02 | $33.67 | $33.84 | $31.51 | $32.56 | $32.56 | 876,574 |
| 2023-08-01 | $37.35 | $37.87 | $33.78 | $33.99 | $33.99 | 1,209,865 |
| 2023-07-31 | $35.13 | $35.55 | $34.97 | $35.37 | $35.37 | 483,909 |
| 2023-07-28 | $35.55 | $36.15 | $35.11 | $35.21 | $35.21 | 480,266 |
| 2023-07-27 | $35.82 | $36.12 | $34.60 | $35.06 | $35.06 | 407,840 |
| 2023-07-26 | $36.66 | $36.66 | $35.36 | $35.50 | $35.50 | 332,365 |
| 2023-07-25 | $35.60 | $36.48 | $35.39 | $36.45 | $36.45 | 333,444 |
| 2023-07-24 | $35.67 | $35.85 | $35.30 | $35.43 | $35.43 | 282,779 |
| 2023-07-21 | $35.10 | $35.78 | $35.01 | $35.61 | $35.61 | 370,301 |
| 2023-07-20 | $35.96 | $36.10 | $34.89 | $34.96 | $34.96 | 371,570 |
| 2023-07-19 | $36.08 | $36.68 | $35.22 | $35.56 | $35.56 | 758,053 |
| 2023-07-18 | $36.41 | $37.56 | $36.18 | $36.45 | $36.45 | 578,009 |
| 2023-07-17 | $35.53 | $36.75 | $35.41 | $36.44 | $36.44 | 436,342 |
| 2023-07-14 | $34.72 | $35.71 | $34.44 | $35.35 | $35.35 | 528,933 |
| 2023-07-13 | $34.54 | $35.16 | $34.50 | $34.60 | $34.60 | 438,032 |
| 2023-07-12 | $34.60 | $34.90 | $34.22 | $34.54 | $34.54 | 299,910 |
| 2023-07-11 | $33.53 | $34.27 | $33.46 | $34.24 | $34.24 | 390,974 |
| 2023-07-10 | $33.34 | $33.61 | $33.04 | $33.53 | $33.53 | 389,114 |
| 2023-07-07 | $34.03 | $34.69 | $33.41 | $33.43 | $33.43 | 272,841 |
| 2023-07-06 | $33.86 | $34.40 | $33.13 | $33.99 | $33.99 | 505,062 |
| 2023-07-05 | $34.91 | $34.95 | $34.10 | $34.24 | $34.24 | 437,115 |
| 2023-07-03 | $35.00 | $35.26 | $34.72 | $34.84 | $34.84 | 147,709 |
| 2023-06-30 | $35.88 | $35.88 | $34.98 | $35.19 | $35.19 | 412,767 |
| 2023-06-29 | $34.89 | $35.43 | $34.52 | $35.33 | $35.33 | 362,976 |
| 2023-06-28 | $35.05 | $35.30 | $34.60 | $34.83 | $34.83 | 237,838 |
| 2023-06-27 | $35.75 | $35.75 | $34.83 | $34.89 | $34.89 | 251,016 |
| 2023-06-26 | $35.85 | $36.39 | $35.02 | $35.66 | $35.66 | 371,797 |
| 2023-06-23 | $36.79 | $36.98 | $35.65 | $36.03 | $36.03 | 1,323,783 |
| 2023-06-22 | $37.40 | $37.40 | $36.59 | $36.91 | $36.91 | 333,008 |
| 2023-06-21 | $36.61 | $37.54 | $36.15 | $37.40 | $37.40 | 522,521 |
| 2023-06-20 | $36.06 | $36.79 | $35.40 | $36.54 | $36.54 | 450,378 |
| 2023-06-16 | $36.62 | $36.95 | $35.79 | $36.27 | $36.27 | 1,254,069 |
| 2023-06-15 | $35.74 | $36.28 | $35.73 | $36.27 | $36.27 | 279,128 |
| 2023-06-14 | $36.31 | $36.47 | $35.43 | $35.76 | $35.76 | 471,802 |
| 2023-06-13 | $35.45 | $36.42 | $35.38 | $36.23 | $36.23 | 418,904 |
| 2023-06-12 | $34.94 | $35.54 | $34.56 | $35.27 | $35.27 | 624,605 |
| 2023-06-09 | $36.11 | $36.50 | $34.91 | $34.95 | $34.95 | 338,012 |
| 2023-06-08 | $36.11 | $36.20 | $35.24 | $35.99 | $35.99 | 377,250 |
| 2023-06-07 | $36.50 | $36.69 | $35.61 | $36.44 | $36.44 | 402,729 |
| 2023-06-06 | $35.82 | $36.46 | $35.64 | $36.45 | $36.45 | 345,282 |
| 2023-06-05 | $35.14 | $35.63 | $34.92 | $35.46 | $35.46 | 476,761 |
| 2023-06-02 | $34.62 | $35.52 | $34.31 | $35.19 | $35.19 | 567,372 |
| 2023-06-01 | $34.54 | $34.83 | $33.82 | $34.39 | $34.39 | 274,362 |
| 2023-05-31 | $35.16 | $36.07 | $34.51 | $34.58 | $34.58 | 648,687 |
| 2023-05-30 | $35.55 | $35.74 | $34.52 | $35.08 | $35.08 | 328,148 |
| 2023-05-26 | $35.89 | $36.25 | $35.46 | $35.56 | $35.56 | 243,582 |
| 2023-05-25 | $36.19 | $36.57 | $35.85 | $35.99 | $35.99 | 418,215 |
| 2023-05-24 | $35.95 | $36.52 | $35.22 | $36.32 | $36.32 | 355,439 |
| 2023-05-23 | $36.02 | $36.86 | $35.65 | $35.98 | $35.98 | 375,843 |
| 2023-05-22 | $35.08 | $35.68 | $35.02 | $35.64 | $35.64 | 384,181 |
| 2023-05-19 | $36.19 | $36.24 | $34.93 | $35.01 | $35.01 | 446,614 |
| 2023-05-18 | $35.36 | $35.90 | $35.14 | $35.88 | $35.88 | 352,612 |
| 2023-05-17 | $35.96 | $36.06 | $35.44 | $35.53 | $35.53 | 344,087 |
| 2023-05-16 | $36.09 | $36.50 | $35.18 | $35.90 | $35.90 | 417,053 |
| 2023-05-15 | $36.31 | $36.72 | $35.98 | $36.54 | $36.54 | 426,541 |
| 2023-05-12 | $36.41 | $36.50 | $35.29 | $36.13 | $36.13 | 432,623 |
| 2023-05-11 | $35.80 | $36.39 | $35.70 | $36.31 | $36.31 | 376,022 |
| 2023-05-10 | $36.77 | $36.96 | $35.70 | $35.80 | $35.80 | 516,664 |
| 2023-05-09 | $36.43 | $37.00 | $36.05 | $36.59 | $36.59 | 569,802 |
| 2023-05-08 | $35.73 | $36.17 | $34.80 | $36.05 | $36.05 | 501,358 |
| 2023-05-05 | $36.00 | $36.25 | $35.27 | $35.86 | $35.86 | 528,995 |
| 2023-05-04 | $35.78 | $37.43 | $35.08 | $35.55 | $35.55 | 753,500 |
| 2023-05-03 | $35.05 | $36.71 | $34.35 | $35.99 | $35.99 | 1,107,082 |
| 2023-05-02 | $35.00 | $35.96 | $32.79 | $33.55 | $33.55 | 1,785,154 |
| 2023-05-01 | $32.16 | $33.49 | $31.83 | $32.76 | $32.76 | 880,994 |
| 2023-04-28 | $31.15 | $32.62 | $31.15 | $32.24 | $32.24 | 837,841 |
| 2023-04-27 | $31.80 | $32.11 | $31.24 | $31.30 | $31.30 | 622,151 |
| 2023-04-26 | $31.81 | $32.25 | $31.41 | $31.68 | $31.68 | 684,457 |
| 2023-04-25 | $32.39 | $32.73 | $31.46 | $31.76 | $31.76 | 474,524 |
| 2023-04-24 | $32.27 | $32.68 | $31.58 | $32.41 | $32.41 | 464,578 |
| 2023-04-21 | $31.76 | $32.43 | $31.54 | $32.40 | $32.40 | 419,771 |
| 2023-04-20 | $32.51 | $32.86 | $31.47 | $31.68 | $31.68 | 921,718 |
| 2023-04-19 | $33.48 | $33.48 | $32.52 | $32.97 | $32.97 | 697,055 |
| 2023-04-18 | $33.39 | $33.43 | $32.10 | $33.30 | $33.30 | 539,724 |
| 2023-04-17 | $31.82 | $33.95 | $31.82 | $33.35 | $33.35 | 885,088 |
| 2023-04-14 | $31.80 | $32.24 | $31.37 | $31.51 | $31.51 | 504,073 |
| 2023-04-13 | $31.00 | $32.21 | $31.00 | $31.79 | $31.79 | 687,458 |
| 2023-04-12 | $31.87 | $32.15 | $30.23 | $30.81 | $30.81 | 606,478 |
| 2023-04-11 | $31.82 | $32.36 | $31.04 | $31.68 | $31.68 | 608,165 |
| 2023-04-10 | $30.56 | $31.75 | $29.95 | $31.64 | $31.64 | 1,109,003 |
| 2023-04-06 | $31.16 | $31.48 | $30.43 | $30.50 | $30.50 | 812,010 |
| 2023-04-05 | $31.40 | $31.81 | $30.76 | $31.02 | $31.02 | 719,059 |
| 2023-04-04 | $33.08 | $33.31 | $30.84 | $31.13 | $31.13 | 1,084,521 |
| 2023-04-03 | $32.85 | $33.56 | $32.51 | $33.19 | $33.19 | 1,256,419 |
| 2023-03-31 | $33.11 | $33.42 | $31.87 | $32.65 | $32.65 | 1,398,718 |
| 2023-03-30 | $33.59 | $34.42 | $31.68 | $32.68 | $32.68 | 1,305,852 |
| 2023-03-29 | $31.00 | $34.50 | $30.80 | $33.36 | $33.36 | 3,631,338 |
| 2023-03-28 | $34.00 | $34.16 | $29.81 | $30.80 | $30.80 | 12,382,984 |
| 2023-03-27 | $42.11 | $42.69 | $40.71 | $41.50 | $41.50 | 857,685 |
| 2023-03-24 | $41.70 | $41.89 | $40.66 | $41.69 | $41.69 | 751,242 |
| 2023-03-23 | $42.35 | $42.77 | $40.96 | $41.80 | $41.80 | 583,278 |
| 2023-03-22 | $43.85 | $44.20 | $42.20 | $42.23 | $42.23 | 620,708 |
| 2023-03-21 | $44.18 | $45.09 | $43.34 | $44.00 | $44.00 | 612,027 |
| 2023-03-20 | $41.88 | $45.17 | $41.82 | $43.96 | $43.96 | 1,187,467 |
| 2023-03-17 | $40.78 | $42.37 | $40.46 | $41.92 | $41.92 | 1,165,505 |
| 2023-03-16 | $40.32 | $41.00 | $39.52 | $40.95 | $40.95 | 422,084 |
| 2023-03-15 | $41.17 | $41.24 | $40.06 | $40.64 | $40.64 | 507,215 |
| 2023-03-14 | $42.11 | $42.48 | $41.02 | $41.50 | $41.50 | 674,101 |
| 2023-03-13 | $40.64 | $42.51 | $40.15 | $41.52 | $41.52 | 608,966 |
| 2023-03-10 | $42.64 | $42.64 | $40.44 | $41.26 | $41.26 | 609,257 |
| 2023-03-09 | $43.37 | $44.11 | $42.55 | $42.72 | $42.72 | 528,916 |
| 2023-03-08 | $43.30 | $43.70 | $42.60 | $43.36 | $43.36 | 492,584 |
| 2023-03-07 | $43.30 | $43.30 | $42.42 | $43.22 | $43.22 | 391,846 |
| 2023-03-06 | $43.13 | $43.47 | $42.59 | $43.31 | $43.31 | 494,555 |
| 2023-03-03 | $43.23 | $43.33 | $41.95 | $43.24 | $43.24 | 555,163 |
| 2023-03-02 | $42.65 | $43.14 | $41.92 | $42.96 | $42.96 | 506,955 |
| 2023-03-01 | $44.49 | $44.49 | $42.45 | $42.81 | $42.81 | 791,376 |
| 2023-02-28 | $44.96 | $45.72 | $43.85 | $44.03 | $44.03 | 624,378 |
| 2023-02-27 | $45.45 | $45.47 | $44.30 | $44.76 | $44.76 | 641,037 |
| 2023-02-24 | $45.95 | $46.77 | $44.46 | $45.33 | $45.33 | 658,102 |
| 2023-02-23 | $46.27 | $46.97 | $44.70 | $46.10 | $46.10 | 720,310 |
| 2023-02-22 | $43.36 | $46.55 | $42.81 | $46.27 | $46.27 | 1,005,570 |
| 2023-02-21 | $50.75 | $50.75 | $42.69 | $43.81 | $43.81 | 1,889,194 |
| 2023-02-17 | $49.04 | $49.57 | $48.22 | $49.27 | $49.27 | 658,774 |
| 2023-02-16 | $48.41 | $49.26 | $48.06 | $48.69 | $48.69 | 651,046 |
| 2023-02-15 | $47.01 | $48.90 | $46.24 | $48.82 | $48.82 | 773,358 |
| 2023-02-14 | $47.01 | $47.90 | $46.33 | $47.04 | $47.04 | 871,559 |
| 2023-02-13 | $47.35 | $47.42 | $46.38 | $46.94 | $46.94 | 524,406 |
| 2023-02-10 | $47.92 | $48.27 | $47.04 | $47.16 | $47.16 | 433,541 |
| 2023-02-09 | $49.01 | $49.01 | $47.65 | $47.87 | $47.87 | 236,755 |
| 2023-02-08 | $49.35 | $49.73 | $48.64 | $48.82 | $48.82 | 407,735 |
| 2023-02-07 | $49.52 | $49.70 | $48.35 | $49.49 | $49.49 | 349,596 |
| 2023-02-06 | $49.50 | $50.27 | $49.11 | $49.55 | $49.55 | 418,480 |
| 2023-02-03 | $48.93 | $50.42 | $48.16 | $49.34 | $49.34 | 424,836 |
| 2023-02-02 | $48.01 | $48.88 | $46.38 | $48.84 | $48.84 | 706,121 |
| 2023-02-01 | $48.10 | $49.20 | $47.50 | $48.21 | $48.21 | 364,329 |
| 2023-01-31 | $48.06 | $48.69 | $47.29 | $48.17 | $48.17 | 570,794 |
| 2023-01-30 | $48.66 | $49.12 | $47.74 | $47.76 | $47.76 | 433,920 |
| 2023-01-27 | $49.17 | $49.74 | $48.13 | $48.57 | $48.57 | 384,137 |
| 2023-01-26 | $49.74 | $50.31 | $48.52 | $48.82 | $48.82 | 261,200 |
| 2023-01-25 | $49.83 | $51.30 | $49.05 | $49.68 | $49.68 | 664,335 |
| 2023-01-24 | $49.12 | $49.90 | $47.68 | $49.66 | $49.66 | 633,780 |
| 2023-01-23 | $49.50 | $49.85 | $48.89 | $49.07 | $49.07 | 459,470 |
| 2023-01-20 | $50.22 | $50.22 | $48.30 | $49.50 | $49.50 | 456,478 |
| 2023-01-19 | $49.71 | $50.63 | $49.54 | $49.88 | $49.88 | 432,911 |
| 2023-01-18 | $49.10 | $50.88 | $48.96 | $49.64 | $49.64 | 617,903 |
| 2023-01-17 | $47.21 | $49.06 | $45.73 | $49.04 | $49.04 | 500,920 |
| 2023-01-13 | $47.66 | $48.46 | $47.02 | $47.42 | $47.42 | 368,021 |
| 2023-01-12 | $47.06 | $48.42 | $46.00 | $47.71 | $47.71 | 633,361 |
| 2023-01-11 | $47.50 | $48.25 | $46.46 | $47.46 | $47.46 | 913,577 |
| 2023-01-10 | $45.08 | $48.03 | $45.08 | $47.31 | $47.31 | 1,298,223 |
| 2023-01-09 | $50.49 | $50.50 | $43.12 | $45.02 | $45.02 | 2,524,766 |
| 2023-01-06 | $54.40 | $55.59 | $53.21 | $53.66 | $53.66 | 293,740 |
| 2023-01-05 | $53.41 | $54.02 | $52.49 | $53.92 | $53.92 | 306,969 |
| 2023-01-04 | $53.78 | $54.73 | $52.78 | $53.78 | $53.78 | 437,532 |
| 2023-01-03 | $55.22 | $55.60 | $52.61 | $52.96 | $52.96 | 343,410 |
| 2022-12-30 | $54.78 | $55.11 | $53.77 | $55.10 | $55.10 | 408,929 |
| 2022-12-29 | $54.27 | $56.16 | $53.92 | $55.16 | $55.16 | 208,336 |
| 2022-12-28 | $55.47 | $55.71 | $53.79 | $54.05 | $54.05 | 360,775 |
| 2022-12-27 | $56.97 | $57.24 | $54.91 | $55.33 | $55.33 | 219,923 |
| 2022-12-23 | $57.53 | $59.48 | $56.32 | $56.70 | $56.70 | 217,235 |
| 2022-12-22 | $56.78 | $57.47 | $55.86 | $57.25 | $57.25 | 191,943 |
| 2022-12-21 | $56.61 | $57.83 | $55.69 | $57.19 | $57.19 | 218,644 |
| 2022-12-20 | $55.21 | $56.72 | $54.09 | $56.13 | $56.13 | 435,211 |
| 2022-12-19 | $55.57 | $56.29 | $55.03 | $55.27 | $55.27 | 402,845 |
| 2022-12-16 | $55.47 | $55.83 | $54.20 | $55.68 | $55.68 | 933,554 |
| 2022-12-15 | $58.35 | $58.38 | $56.02 | $56.13 | $56.13 | 457,605 |
| 2022-12-14 | $59.48 | $60.00 | $58.48 | $58.65 | $58.65 | 334,340 |
| 2022-12-13 | $61.20 | $61.42 | $59.13 | $59.29 | $59.29 | 284,930 |
| 2022-12-12 | $58.94 | $61.18 | $58.06 | $60.03 | $60.03 | 373,497 |
| 2022-12-09 | $60.01 | $60.13 | $58.68 | $59.03 | $59.03 | 221,865 |
| 2022-12-08 | $59.88 | $60.17 | $58.58 | $59.84 | $59.84 | 341,072 |
| 2022-12-07 | $60.00 | $60.59 | $58.56 | $60.02 | $60.02 | 463,575 |
| 2022-12-06 | $60.67 | $60.67 | $59.47 | $59.65 | $59.65 | 451,474 |
| 2022-12-05 | $60.30 | $62.09 | $59.84 | $60.91 | $60.91 | 793,884 |
| 2022-12-02 | $59.58 | $60.81 | $59.05 | $60.48 | $60.48 | 470,240 |
| 2022-12-01 | $60.24 | $60.40 | $59.30 | $60.00 | $60.00 | 455,456 |
| 2022-11-30 | $57.93 | $59.91 | $57.50 | $59.77 | $59.77 | 429,757 |
| 2022-11-29 | $57.86 | $58.41 | $57.20 | $57.44 | $57.44 | 223,859 |
| 2022-11-28 | $57.98 | $59.60 | $57.00 | $57.89 | $57.89 | 258,636 |
| 2022-11-25 | $57.58 | $58.87 | $57.17 | $58.09 | $58.09 | 87,684 |
| 2022-11-23 | $58.25 | $59.10 | $57.17 | $57.50 | $57.50 | 250,962 |
| 2022-11-22 | $57.49 | $58.17 | $56.20 | $57.95 | $57.95 | 307,978 |
| 2022-11-21 | $56.73 | $57.63 | $55.17 | $57.28 | $57.28 | 249,256 |
| 2022-11-18 | $56.97 | $57.50 | $56.44 | $57.01 | $57.01 | 247,056 |
| 2022-11-17 | $54.87 | $56.25 | $53.06 | $56.06 | $56.06 | 359,361 |
| 2022-11-16 | $55.65 | $56.85 | $55.11 | $55.64 | $55.64 | 314,163 |
| 2022-11-15 | $60.41 | $61.55 | $55.91 | $56.10 | $56.10 | 1,005,588 |
| 2022-11-14 | $56.88 | $59.30 | $56.60 | $58.57 | $58.57 | 656,901 |
| 2022-11-11 | $58.28 | $58.68 | $55.70 | $56.88 | $56.88 | 696,989 |
| 2022-11-10 | $58.61 | $59.57 | $57.86 | $58.71 | $58.71 | 566,071 |
| 2022-11-09 | $58.26 | $59.35 | $57.00 | $57.08 | $57.08 | 378,071 |
| 2022-11-08 | $58.13 | $60.41 | $57.28 | $58.65 | $58.65 | 737,382 |
| 2022-11-07 | $58.60 | $59.44 | $56.20 | $57.11 | $57.11 | 480,683 |
| 2022-11-04 | $60.48 | $60.66 | $57.23 | $58.85 | $58.85 | 715,748 |
| 2022-11-03 | $57.97 | $60.62 | $57.01 | $59.94 | $59.94 | 875,831 |
| 2022-11-02 | $59.74 | $59.84 | $57.60 | $58.49 | $58.49 | 938,484 |
| 2022-11-01 | $54.65 | $59.27 | $52.81 | $59.26 | $59.26 | 1,356,954 |
| 2022-10-31 | $52.11 | $52.87 | $51.64 | $52.00 | $52.00 | 490,817 |
| 2022-10-28 | $52.09 | $53.20 | $51.61 | $52.38 | $52.38 | 367,894 |
| 2022-10-27 | $51.93 | $52.26 | $50.94 | $51.70 | $51.70 | 266,961 |
| 2022-10-26 | $52.31 | $52.96 | $50.77 | $51.44 | $51.44 | 330,471 |
| 2022-10-25 | $51.64 | $53.33 | $51.51 | $51.69 | $51.69 | 367,638 |
| 2022-10-24 | $50.33 | $51.88 | $49.83 | $51.54 | $51.54 | 387,258 |
| 2022-10-21 | $49.29 | $50.43 | $48.11 | $50.17 | $50.17 | 516,622 |
| 2022-10-20 | $49.67 | $50.00 | $47.83 | $48.86 | $48.86 | 387,784 |
| 2022-10-19 | $51.16 | $51.23 | $49.50 | $50.19 | $50.19 | 444,556 |
| 2022-10-18 | $50.14 | $51.89 | $49.82 | $51.21 | $51.21 | 406,700 |
| 2022-10-17 | $51.69 | $52.52 | $49.09 | $49.46 | $49.46 | 456,259 |
| 2022-10-14 | $49.58 | $51.67 | $47.54 | $51.07 | $51.07 | 913,114 |
| 2022-10-13 | $45.69 | $47.84 | $43.96 | $47.63 | $47.63 | 505,753 |
| 2022-10-12 | $47.80 | $48.19 | $46.44 | $46.64 | $46.64 | 327,274 |
| 2022-10-11 | $47.09 | $48.41 | $45.37 | $47.66 | $47.66 | 356,134 |
| 2022-10-10 | $47.31 | $47.52 | $46.47 | $47.30 | $47.30 | 398,083 |
| 2022-10-07 | $48.27 | $48.85 | $47.21 | $47.31 | $47.31 | 396,606 |
| 2022-10-06 | $48.57 | $49.21 | $47.76 | $48.12 | $48.12 | 394,128 |
| 2022-10-05 | $47.13 | $49.35 | $46.85 | $48.47 | $48.47 | 454,119 |
| 2022-10-04 | $45.88 | $47.63 | $45.40 | $47.49 | $47.49 | 387,539 |
| 2022-10-03 | $44.51 | $45.83 | $43.68 | $45.40 | $45.40 | 370,353 |
| 2022-09-30 | $43.77 | $44.89 | $43.18 | $44.29 | $44.29 | 683,511 |
| 2022-09-29 | $43.50 | $43.65 | $42.30 | $43.64 | $43.64 | 382,133 |
| 2022-09-28 | $43.60 | $44.12 | $42.11 | $43.92 | $43.92 | 428,450 |
| 2022-09-27 | $42.69 | $44.13 | $42.21 | $42.65 | $42.65 | 314,355 |
| 2022-09-26 | $42.26 | $43.11 | $41.83 | $42.06 | $42.06 | 365,930 |
| 2022-09-23 | $42.52 | $42.95 | $41.86 | $42.47 | $42.47 | 388,385 |
| 2022-09-22 | $42.59 | $43.59 | $42.29 | $42.87 | $42.87 | 366,676 |
| 2022-09-21 | $43.46 | $44.24 | $42.70 | $42.78 | $42.78 | 342,851 |
| 2022-09-20 | $43.06 | $43.83 | $42.77 | $43.43 | $43.43 | 380,600 |
| 2022-09-19 | $43.50 | $44.37 | $43.05 | $43.55 | $43.55 | 376,378 |
| 2022-09-16 | $44.75 | $44.80 | $42.29 | $43.84 | $43.84 | 2,327,014 |
| 2022-09-15 | $45.49 | $45.93 | $44.39 | $44.94 | $44.94 | 612,960 |
| 2022-09-14 | $45.98 | $46.81 | $45.04 | $45.27 | $45.27 | 641,659 |
| 2022-09-13 | $46.58 | $47.01 | $45.47 | $45.85 | $45.85 | 371,378 |
| 2022-09-12 | $46.73 | $47.64 | $46.24 | $47.38 | $47.38 | 312,770 |
| 2022-09-09 | $47.79 | $48.47 | $46.72 | $47.01 | $47.01 | 419,094 |
| 2022-09-08 | $46.02 | $47.87 | $45.82 | $47.70 | $47.70 | 423,874 |
| 2022-09-07 | $44.47 | $46.31 | $44.07 | $46.06 | $46.06 | 483,689 |
| 2022-09-06 | $44.37 | $46.77 | $44.22 | $44.52 | $44.52 | 494,083 |
| 2022-09-02 | $45.37 | $45.45 | $43.90 | $44.36 | $44.36 | 298,165 |
| 2022-09-01 | $43.84 | $45.44 | $43.26 | $45.38 | $45.38 | 354,354 |
| 2022-08-31 | $44.77 | $44.84 | $43.56 | $43.91 | $43.91 | 577,114 |
| 2022-08-30 | $45.52 | $45.53 | $43.79 | $44.17 | $44.17 | 516,020 |
| 2022-08-29 | $47.06 | $47.25 | $44.88 | $45.26 | $45.26 | 424,780 |
| 2022-08-26 | $48.02 | $48.33 | $47.19 | $47.60 | $47.60 | 291,723 |
| 2022-08-25 | $47.30 | $48.12 | $47.00 | $48.07 | $48.07 | 179,348 |
| 2022-08-24 | $47.33 | $48.42 | $46.81 | $46.89 | $46.89 | 261,524 |
| 2022-08-23 | $46.56 | $47.66 | $46.36 | $47.23 | $47.23 | 283,946 |
| 2022-08-22 | $46.87 | $47.91 | $46.40 | $46.87 | $46.87 | 396,737 |
| 2022-08-19 | $46.18 | $47.69 | $46.18 | $47.08 | $47.08 | 470,383 |
| 2022-08-18 | $46.64 | $46.64 | $45.18 | $46.34 | $46.34 | 671,996 |
| 2022-08-17 | $49.76 | $49.76 | $45.70 | $46.55 | $46.55 | 1,005,295 |
| 2022-08-16 | $50.58 | $51.97 | $50.04 | $50.11 | $50.11 | 376,683 |
| 2022-08-15 | $52.22 | $52.22 | $50.56 | $50.90 | $50.90 | 538,049 |
| 2022-08-12 | $50.89 | $52.25 | $50.21 | $52.15 | $52.15 | 614,533 |
| 2022-08-11 | $52.24 | $53.00 | $50.83 | $50.91 | $50.91 | 398,949 |
| 2022-08-10 | $51.00 | $52.91 | $50.78 | $52.44 | $52.44 | 620,537 |
| 2022-08-09 | $53.91 | $54.24 | $50.01 | $50.77 | $50.77 | 771,379 |
| 2022-08-08 | $52.70 | $54.98 | $52.31 | $54.00 | $54.00 | 1,734,854 |
| 2022-08-05 | $51.84 | $53.25 | $51.11 | $52.50 | $52.50 | 697,587 |
| 2022-08-04 | $52.12 | $52.82 | $51.70 | $52.36 | $52.36 | 401,455 |
| 2022-08-03 | $54.05 | $54.71 | $49.31 | $52.32 | $52.32 | 1,431,496 |
| 2022-08-02 | $54.20 | $56.59 | $52.72 | $55.42 | $55.42 | 1,856,903 |
| 2022-08-01 | $50.70 | $50.95 | $48.91 | $49.23 | $49.23 | 548,461 |
| 2022-07-29 | $50.32 | $51.45 | $49.99 | $50.73 | $50.73 | 479,400 |
| 2022-07-28 | $50.73 | $51.88 | $49.40 | $50.33 | $50.33 | 474,159 |
| 2022-07-27 | $50.68 | $51.83 | $49.85 | $51.26 | $51.26 | 317,528 |
| 2022-07-26 | $50.88 | $51.67 | $49.60 | $50.60 | $50.60 | 235,579 |
| 2022-07-25 | $50.65 | $51.50 | $48.85 | $50.75 | $50.75 | 568,195 |
| 2022-07-22 | $53.19 | $53.19 | $50.49 | $51.02 | $51.02 | 298,934 |
| 2022-07-21 | $53.06 | $54.09 | $51.95 | $52.59 | $52.59 | 266,141 |
| 2022-07-20 | $52.84 | $55.19 | $52.61 | $53.06 | $53.06 | 437,968 |
| 2022-07-19 | $52.80 | $53.49 | $50.18 | $52.61 | $52.61 | 690,141 |
| 2022-07-18 | $55.09 | $55.78 | $51.60 | $52.49 | $52.49 | 998,949 |
| 2022-07-15 | $53.82 | $54.29 | $52.61 | $53.65 | $53.65 | 525,989 |
| 2022-07-14 | $53.72 | $54.06 | $52.02 | $52.97 | $52.97 | 346,490 |
| 2022-07-13 | $52.38 | $55.12 | $51.61 | $53.93 | $53.93 | 656,995 |
| 2022-07-12 | $54.55 | $54.93 | $51.54 | $54.31 | $54.31 | 389,566 |
| 2022-07-11 | $54.72 | $55.25 | $53.48 | $54.70 | $54.70 | 332,705 |
| 2022-07-08 | $54.76 | $55.20 | $52.44 | $54.75 | $54.75 | 592,842 |
| 2022-07-07 | $56.92 | $57.13 | $54.50 | $55.45 | $55.45 | 990,502 |
| 2022-07-06 | $52.77 | $55.60 | $52.77 | $54.92 | $54.92 | 1,113,919 |
| 2022-07-05 | $51.32 | $52.86 | $50.41 | $52.65 | $52.65 | 528,547 |
| 2022-07-01 | $48.88 | $52.16 | $48.81 | $52.00 | $52.00 | 394,768 |
| 2022-06-30 | $49.56 | $50.86 | $48.46 | $48.77 | $48.77 | 465,017 |
| 2022-06-29 | $51.64 | $52.47 | $49.75 | $50.48 | $50.48 | 359,452 |
| 2022-06-28 | $52.40 | $52.50 | $49.24 | $50.61 | $50.61 | 338,863 |
| 2022-06-27 | $52.15 | $52.65 | $50.94 | $52.12 | $52.12 | 485,495 |
| 2022-06-24 | $52.49 | $52.82 | $50.10 | $51.67 | $51.67 | 740,316 |
| 2022-06-23 | $48.08 | $51.47 | $47.50 | $51.30 | $51.30 | 581,532 |
| 2022-06-22 | $45.25 | $48.15 | $45.25 | $47.82 | $47.82 | 488,821 |
| 2022-06-21 | $44.71 | $46.24 | $43.85 | $45.71 | $45.71 | 377,700 |
| 2022-06-17 | $43.27 | $45.68 | $42.70 | $43.98 | $43.98 | 732,083 |
| 2022-06-16 | $43.68 | $44.66 | $41.14 | $42.48 | $42.48 | 435,723 |
| 2022-06-15 | $44.61 | $46.28 | $44.41 | $44.61 | $44.61 | 473,270 |
| 2022-06-14 | $44.82 | $44.82 | $42.93 | $44.47 | $44.47 | 350,103 |
| 2022-06-13 | $44.04 | $45.04 | $43.00 | $44.53 | $44.53 | 426,500 |
| 2022-06-10 | $45.62 | $46.60 | $44.66 | $45.61 | $45.61 | 453,275 |
| 2022-06-09 | $46.50 | $47.11 | $45.47 | $46.58 | $46.58 | 278,789 |
| 2022-06-08 | $45.27 | $46.56 | $45.27 | $46.51 | $46.51 | 347,792 |
| 2022-06-07 | $44.24 | $46.25 | $44.24 | $45.50 | $45.50 | 245,385 |
| 2022-06-06 | $45.61 | $45.72 | $44.11 | $44.63 | $44.63 | 240,624 |
| 2022-06-03 | $42.27 | $44.81 | $42.21 | $44.69 | $44.69 | 271,116 |
| 2022-06-02 | $43.02 | $43.65 | $42.38 | $42.85 | $42.85 | 243,367 |
| 2022-06-01 | $43.68 | $44.30 | $42.62 | $42.79 | $42.79 | 361,330 |
| 2022-05-31 | $43.53 | $44.77 | $42.95 | $43.60 | $43.60 | 616,773 |
| 2022-05-27 | $42.89 | $44.25 | $42.35 | $43.64 | $43.64 | 572,443 |
| 2022-05-26 | $43.24 | $44.30 | $42.00 | $42.51 | $42.51 | 581,489 |
| 2022-05-25 | $41.63 | $43.45 | $41.23 | $43.20 | $43.20 | 274,701 |
| 2022-05-24 | $40.10 | $43.14 | $39.92 | $41.50 | $41.50 | 542,127 |
| 2022-05-23 | $41.25 | $41.55 | $40.38 | $40.56 | $40.56 | 373,989 |
| 2022-05-20 | $40.45 | $41.53 | $39.51 | $41.33 | $41.33 | 348,488 |
| 2022-05-19 | $39.76 | $40.85 | $38.83 | $39.13 | $39.13 | 273,330 |
| 2022-05-18 | $41.09 | $41.86 | $37.61 | $39.85 | $39.85 | 355,521 |
| 2022-05-17 | $39.43 | $41.94 | $38.71 | $41.90 | $41.90 | 475,774 |
| 2022-05-16 | $38.32 | $39.52 | $37.34 | $38.84 | $38.84 | 363,070 |
| 2022-05-13 | $35.84 | $38.83 | $35.28 | $37.98 | $37.98 | 462,017 |
| 2022-05-12 | $33.28 | $35.39 | $33.04 | $35.14 | $35.14 | 586,591 |
| 2022-05-11 | $34.64 | $35.45 | $33.42 | $33.62 | $33.62 | 413,264 |
| 2022-05-10 | $34.57 | $35.88 | $33.93 | $35.14 | $35.14 | 637,284 |
| 2022-05-09 | $34.43 | $35.26 | $33.20 | $33.54 | $33.54 | 599,078 |
| 2022-05-06 | $36.97 | $37.22 | $34.65 | $35.22 | $35.22 | 697,802 |
| 2022-05-05 | $38.54 | $38.57 | $36.42 | $37.35 | $37.35 | 539,323 |
| 2022-05-04 | $36.93 | $39.00 | $35.75 | $38.30 | $38.30 | 813,753 |
| 2022-05-03 | $42.00 | $42.07 | $34.63 | $37.18 | $37.18 | 2,336,964 |
| 2022-05-02 | $44.69 | $45.78 | $43.57 | $45.10 | $45.10 | 1,044,944 |
| 2022-04-29 | $45.76 | $46.39 | $44.78 | $45.04 | $45.04 | 520,908 |
| 2022-04-28 | $46.92 | $48.62 | $44.85 | $45.91 | $45.91 | 342,979 |
| 2022-04-27 | $47.35 | $48.54 | $45.73 | $46.15 | $46.15 | 454,178 |
| 2022-04-26 | $49.88 | $50.97 | $46.54 | $46.93 | $46.93 | 478,431 |
| 2022-04-25 | $50.47 | $51.12 | $47.75 | $50.03 | $50.03 | 629,145 |
| 2022-04-22 | $50.61 | $51.32 | $50.02 | $50.97 | $50.97 | 599,843 |
| 2022-04-21 | $52.16 | $53.10 | $50.06 | $50.86 | $50.86 | 685,164 |
| 2022-04-20 | $52.28 | $54.00 | $51.02 | $52.06 | $52.06 | 538,469 |
| 2022-04-19 | $50.74 | $53.35 | $50.39 | $52.15 | $52.15 | 911,820 |
| 2022-04-18 | $51.29 | $53.34 | $50.14 | $50.43 | $50.43 | 377,031 |
| 2022-04-14 | $52.05 | $52.60 | $51.20 | $51.54 | $51.54 | 353,727 |
| 2022-04-13 | $50.01 | $52.20 | $48.97 | $50.85 | $50.85 | 1,151,520 |
| 2022-04-12 | $47.69 | $50.17 | $47.24 | $49.95 | $49.95 | 643,332 |
| 2022-04-11 | $49.28 | $49.73 | $46.79 | $47.15 | $47.15 | 448,365 |
| 2022-04-08 | $50.24 | $51.44 | $49.64 | $49.79 | $49.79 | 260,711 |
| 2022-04-07 | $49.42 | $50.48 | $49.13 | $49.89 | $49.89 | 312,456 |
| 2022-04-06 | $49.68 | $50.00 | $48.91 | $49.42 | $49.42 | 419,913 |
| 2022-04-05 | $49.84 | $51.17 | $49.75 | $49.94 | $49.94 | 420,484 |
| 2022-04-04 | $49.86 | $50.03 | $48.89 | $49.86 | $49.86 | 312,020 |
| 2022-04-01 | $49.34 | $50.09 | $48.79 | $49.98 | $49.98 | 467,635 |
| 2022-03-31 | $49.99 | $52.75 | $48.30 | $48.65 | $48.65 | 608,962 |
| 2022-03-30 | $50.11 | $50.90 | $49.80 | $49.86 | $49.86 | 376,296 |
| 2022-03-29 | $51.71 | $52.68 | $49.92 | $50.19 | $50.19 | 648,539 |
| 2022-03-28 | $51.01 | $51.84 | $49.32 | $50.99 | $50.99 | 545,378 |
| 2022-03-25 | $50.65 | $51.89 | $50.46 | $51.13 | $51.13 | 486,239 |
| 2022-03-24 | $49.69 | $50.39 | $49.01 | $50.19 | $50.19 | 353,951 |
| 2022-03-23 | $49.68 | $51.11 | $49.01 | $49.31 | $49.31 | 435,618 |
| 2022-03-22 | $49.47 | $50.45 | $48.35 | $49.66 | $49.66 | 408,614 |
| 2022-03-21 | $49.31 | $49.45 | $48.00 | $49.27 | $49.27 | 401,907 |
| 2022-03-18 | $49.96 | $50.34 | $48.54 | $49.17 | $49.17 | 619,432 |
| 2022-03-17 | $47.81 | $50.18 | $47.41 | $49.82 | $49.82 | 610,872 |
| 2022-03-16 | $44.34 | $47.74 | $44.34 | $47.72 | $47.72 | 641,721 |
| 2022-03-15 | $42.67 | $44.07 | $42.43 | $43.82 | $43.82 | 329,791 |
| 2022-03-14 | $43.83 | $44.34 | $41.27 | $42.46 | $42.46 | 606,965 |
| 2022-03-11 | $45.77 | $46.11 | $43.35 | $43.86 | $43.86 | 601,937 |
| 2022-03-10 | $45.34 | $46.64 | $44.99 | $45.65 | $45.65 | 519,403 |
| 2022-03-09 | $44.77 | $46.32 | $44.46 | $45.84 | $45.84 | 720,482 |
| 2022-03-08 | $43.22 | $45.88 | $42.89 | $44.49 | $44.49 | 642,095 |
| 2022-03-07 | $40.02 | $43.93 | $40.02 | $43.26 | $43.26 | 558,125 |
| 2022-03-04 | $41.35 | $42.09 | $38.03 | $40.24 | $40.24 | 486,923 |
| 2022-03-03 | $40.60 | $41.89 | $40.12 | $41.64 | $41.64 | 644,366 |
| 2022-03-02 | $40.05 | $41.29 | $40.03 | $40.56 | $40.56 | 931,951 |
| 2022-03-01 | $39.65 | $40.59 | $39.65 | $40.06 | $40.06 | 479,833 |
| 2022-02-28 | $37.99 | $41.15 | $37.97 | $39.96 | $39.96 | 888,217 |
| 2022-02-25 | $37.46 | $38.51 | $36.50 | $37.93 | $37.93 | 249,260 |
| 2022-02-24 | $34.99 | $37.51 | $34.45 | $37.38 | $37.38 | 249,199 |
| 2022-02-23 | $37.99 | $38.25 | $36.37 | $36.51 | $36.51 | 167,701 |
| 2022-02-22 | $38.04 | $38.56 | $37.10 | $37.67 | $37.67 | 175,050 |
| 2022-02-18 | $38.97 | $39.82 | $37.86 | $38.42 | $38.42 | 173,610 |
| 2022-02-17 | $39.64 | $40.07 | $38.93 | $39.19 | $39.19 | 160,531 |
| 2022-02-16 | $39.53 | $40.25 | $39.02 | $40.01 | $40.01 | 148,644 |
| 2022-02-15 | $38.46 | $39.88 | $38.46 | $39.75 | $39.75 | 183,031 |
| 2022-02-14 | $37.28 | $39.49 | $35.58 | $37.93 | $37.93 | 289,589 |
| 2022-02-11 | $38.04 | $38.58 | $36.73 | $36.96 | $36.96 | 372,659 |
| 2022-02-10 | $38.08 | $39.66 | $37.58 | $37.95 | $37.95 | 218,946 |
| 2022-02-09 | $38.82 | $39.68 | $37.88 | $39.04 | $39.04 | 192,958 |
| 2022-02-08 | $37.74 | $38.61 | $37.00 | $38.38 | $38.38 | 217,519 |
| 2022-02-07 | $37.99 | $38.77 | $37.73 | $38.04 | $38.04 | 210,024 |
| 2022-02-04 | $36.87 | $38.71 | $36.65 | $38.11 | $38.11 | 432,384 |
| 2022-02-03 | $37.26 | $38.35 | $36.68 | $37.01 | $37.01 | 189,036 |
| 2022-02-02 | $37.75 | $38.56 | $37.10 | $38.02 | $38.02 | 263,622 |
| 2022-02-01 | $36.06 | $37.86 | $35.17 | $37.56 | $37.56 | 304,065 |
| 2022-01-31 | $33.93 | $36.34 | $33.93 | $35.86 | $35.86 | 356,555 |
| 2022-01-28 | $33.10 | $34.22 | $32.69 | $33.97 | $33.97 | 230,774 |
| 2022-01-27 | $33.52 | $35.19 | $32.82 | $33.15 | $33.15 | 232,523 |
| 2022-01-26 | $34.62 | $35.94 | $32.80 | $33.14 | $33.14 | 491,013 |
| 2022-01-25 | $35.18 | $35.18 | $33.76 | $34.08 | $34.08 | 474,539 |
| 2022-01-24 | $33.17 | $35.32 | $31.54 | $35.11 | $35.11 | 489,601 |
| 2022-01-21 | $34.63 | $35.30 | $33.61 | $33.74 | $33.74 | 412,498 |
| 2022-01-20 | $35.54 | $37.34 | $34.30 | $35.02 | $35.02 | 252,209 |
| 2022-01-19 | $35.27 | $35.99 | $34.56 | $35.19 | $35.19 | 273,662 |
| 2022-01-18 | $36.38 | $36.49 | $34.93 | $35.03 | $35.03 | 221,202 |
| 2022-01-14 | $35.41 | $36.84 | $35.35 | $36.68 | $36.68 | 210,671 |
| 2022-01-13 | $36.36 | $36.70 | $35.28 | $36.04 | $36.04 | 203,116 |
| 2022-01-12 | $37.99 | $37.99 | $36.15 | $36.27 | $36.27 | 211,427 |
| 2022-01-11 | $37.42 | $39.07 | $36.57 | $37.54 | $37.54 | 300,235 |
| 2022-01-10 | $37.85 | $37.85 | $35.77 | $37.37 | $37.37 | 385,944 |
| 2022-01-07 | $40.25 | $40.68 | $37.79 | $37.96 | $37.96 | 406,039 |
| 2022-01-06 | $40.56 | $41.49 | $38.81 | $40.48 | $40.48 | 307,294 |
| 2022-01-05 | $43.22 | $43.91 | $40.21 | $40.30 | $40.30 | 376,511 |
| 2022-01-04 | $44.76 | $45.89 | $42.87 | $43.29 | $43.29 | 671,671 |
| 2022-01-03 | $43.24 | $45.57 | $42.80 | $44.79 | $44.79 | 534,937 |
| 2021-12-31 | $43.54 | $45.19 | $42.36 | $42.64 | $42.64 | 355,244 |
| 2021-12-30 | $43.25 | $44.84 | $42.95 | $43.31 | $43.31 | 306,392 |
| 2021-12-29 | $42.85 | $43.99 | $41.96 | $43.35 | $43.35 | 218,447 |
| 2021-12-28 | $43.81 | $44.00 | $42.76 | $42.97 | $42.97 | 183,625 |
| 2021-12-27 | $44.03 | $45.20 | $43.15 | $43.91 | $43.91 | 284,673 |
| 2021-12-23 | $43.00 | $44.26 | $42.20 | $43.90 | $43.90 | 317,954 |
| 2021-12-22 | $41.44 | $43.77 | $41.33 | $42.64 | $42.64 | 353,146 |
| 2021-12-21 | $41.57 | $42.00 | $40.89 | $41.66 | $41.66 | 529,310 |
| 2021-12-20 | $40.63 | $41.82 | $39.35 | $41.10 | $41.10 | 509,168 |
| 2021-12-17 | $39.11 | $41.62 | $38.79 | $40.86 | $40.86 | 1,016,704 |
| 2021-12-16 | $40.14 | $40.93 | $39.18 | $39.26 | $39.26 | 440,504 |
| 2021-12-15 | $38.82 | $39.94 | $37.52 | $39.38 | $39.38 | 564,430 |
| 2021-12-14 | $37.92 | $39.17 | $37.92 | $38.40 | $38.40 | 187,081 |
| 2021-12-13 | $37.78 | $39.61 | $37.05 | $38.28 | $38.28 | 249,616 |
| 2021-12-10 | $38.94 | $40.09 | $37.78 | $38.14 | $38.14 | 203,257 |
| 2021-12-09 | $40.38 | $40.38 | $38.45 | $38.63 | $38.63 | 149,766 |
| 2021-12-08 | $39.57 | $40.37 | $39.06 | $39.60 | $39.60 | 266,690 |
| 2021-12-07 | $36.93 | $40.05 | $36.93 | $39.76 | $39.76 | 391,191 |
| 2021-12-06 | $35.66 | $36.80 | $34.85 | $36.42 | $36.42 | 246,448 |
| 2021-12-03 | $36.75 | $37.47 | $34.92 | $35.58 | $35.58 | 285,636 |
| 2021-12-02 | $35.69 | $37.28 | $35.16 | $36.83 | $36.83 | 294,154 |
| 2021-12-01 | $35.91 | $37.49 | $35.02 | $35.55 | $35.55 | 429,098 |
| 2021-11-30 | $35.28 | $35.39 | $33.76 | $34.09 | $34.09 | 433,112 |
| 2021-11-29 | $37.50 | $37.96 | $34.90 | $35.58 | $35.58 | 357,917 |
| 2021-11-26 | $37.99 | $38.73 | $36.21 | $37.55 | $37.55 | 246,684 |
| 2021-11-24 | $37.77 | $38.76 | $37.42 | $38.39 | $38.39 | 234,719 |
| 2021-11-23 | $36.95 | $38.08 | $36.85 | $37.92 | $37.92 | 302,996 |
| 2021-11-22 | $38.61 | $38.61 | $36.82 | $36.96 | $36.96 | 420,920 |
| 2021-11-19 | $39.07 | $39.67 | $38.10 | $38.76 | $38.76 | 224,015 |
| 2021-11-18 | $39.95 | $40.46 | $39.11 | $39.15 | $39.15 | 273,427 |
| 2021-11-17 | $39.99 | $41.32 | $39.90 | $40.13 | $40.13 | 212,576 |
| 2021-11-16 | $40.63 | $41.14 | $40.33 | $41.13 | $41.13 | 214,797 |
| 2021-11-15 | $43.19 | $43.19 | $40.81 | $41.01 | $41.01 | 275,628 |
| 2021-11-12 | $42.69 | $43.12 | $42.23 | $42.53 | $42.53 | 237,594 |
| 2021-11-11 | $42.96 | $43.66 | $41.78 | $42.52 | $42.52 | 389,423 |
| 2021-11-10 | $40.58 | $42.63 | $39.84 | $42.61 | $42.61 | 377,974 |
| 2021-11-09 | $42.47 | $42.67 | $39.36 | $42.18 | $42.18 | 312,900 |
| 2021-11-08 | $42.47 | $43.02 | $41.96 | $42.58 | $42.58 | 157,232 |
| 2021-11-05 | $42.76 | $43.24 | $41.80 | $41.96 | $41.96 | 345,719 |
| 2021-11-04 | $43.97 | $44.39 | $42.32 | $42.50 | $42.50 | 435,907 |
| 2021-11-03 | $41.55 | $42.94 | $41.24 | $42.93 | $42.93 | 407,648 |
| 2021-11-02 | $42.57 | $43.42 | $41.49 | $41.75 | $41.75 | 303,021 |
| 2021-11-01 | $42.13 | $43.08 | $41.03 | $43.01 | $43.01 | 422,130 |
| 2021-10-29 | $41.09 | $42.18 | $40.66 | $41.47 | $41.47 | 330,830 |
| 2021-10-28 | $40.74 | $41.71 | $40.35 | $41.09 | $41.09 | 334,138 |
| 2021-10-27 | $41.68 | $42.14 | $40.00 | $40.68 | $40.68 | 348,876 |
| 2021-10-26 | $41.24 | $42.29 | $41.04 | $41.86 | $41.86 | 288,616 |
| 2021-10-25 | $40.76 | $41.79 | $40.51 | $41.37 | $41.37 | 230,627 |
| 2021-10-22 | $41.00 | $41.45 | $40.31 | $40.83 | $40.83 | 486,990 |
| 2021-10-21 | $41.90 | $42.18 | $39.81 | $40.75 | $40.75 | 6,812,060 |
| 2021-10-20 | $41.93 | $42.97 | $41.62 | $41.98 | $41.98 | 1,086,988 |
| 2021-10-19 | $43.73 | $44.29 | $41.85 | $41.90 | $41.90 | 2,960,299 |
| 2021-10-18 | $39.12 | $39.45 | $37.78 | $38.03 | $38.03 | 298,653 |
| 2021-10-15 | $38.91 | $39.90 | $38.24 | $39.40 | $39.40 | 324,156 |
| 2021-10-14 | $37.52 | $38.87 | $37.40 | $38.44 | $38.44 | 139,446 |
| 2021-10-13 | $36.27 | $37.31 | $36.27 | $37.19 | $37.19 | 240,002 |
| 2021-10-12 | $35.53 | $36.47 | $35.08 | $36.02 | $36.02 | 247,620 |
| 2021-10-11 | $36.07 | $36.47 | $35.26 | $35.33 | $35.33 | 241,925 |
| 2021-10-08 | $37.87 | $38.42 | $35.98 | $36.15 | $36.15 | 374,792 |
| 2021-10-07 | $38.85 | $38.85 | $37.40 | $38.02 | $38.02 | 649,474 |
| 2021-10-06 | $38.81 | $40.41 | $37.82 | $39.31 | $39.31 | 337,324 |
| 2021-10-05 | $37.34 | $39.27 | $37.34 | $38.15 | $38.15 | 375,240 |
| 2021-10-04 | $38.44 | $38.66 | $37.02 | $37.18 | $37.18 | 205,769 |
| 2021-10-01 | $38.36 | $38.95 | $37.44 | $38.35 | $38.35 | 268,340 |
| 2021-09-30 | $37.80 | $38.73 | $36.56 | $38.33 | $38.33 | 232,889 |
| 2021-09-29 | $36.90 | $38.99 | $36.41 | $37.41 | $37.41 | 226,104 |
| 2021-09-28 | $37.95 | $37.95 | $36.47 | $36.70 | $36.70 | 215,910 |
| 2021-09-27 | $37.45 | $38.44 | $37.44 | $38.16 | $38.16 | 306,853 |
| 2021-09-24 | $38.40 | $38.83 | $37.20 | $37.64 | $37.64 | 311,889 |
| 2021-09-23 | $39.48 | $39.48 | $37.51 | $38.54 | $38.54 | 376,449 |
| 2021-09-22 | $38.78 | $39.09 | $36.71 | $37.46 | $37.46 | 334,855 |
| 2021-09-21 | $37.31 | $39.70 | $37.31 | $38.61 | $38.61 | 850,004 |
| 2021-09-20 | $36.34 | $37.65 | $35.70 | $37.28 | $37.28 | 739,827 |
| 2021-09-17 | $36.24 | $37.31 | $36.02 | $36.79 | $36.79 | 1,972,255 |
| 2021-09-16 | $36.64 | $37.73 | $35.87 | $37.10 | $37.10 | 847,520 |
| 2021-09-15 | $35.68 | $36.76 | $35.38 | $36.35 | $36.35 | 843,429 |
| 2021-09-14 | $36.54 | $36.83 | $35.46 | $35.61 | $35.61 | 366,788 |
| 2021-09-13 | $36.60 | $37.00 | $35.46 | $36.14 | $36.14 | 386,505 |
| 2021-09-10 | $38.11 | $38.18 | $35.90 | $36.26 | $36.26 | 386,596 |
| 2021-09-09 | $38.51 | $39.12 | $36.90 | $37.84 | $37.84 | 344,272 |
| 2021-09-08 | $37.44 | $39.72 | $37.11 | $38.51 | $38.51 | 592,137 |
| 2021-09-07 | $36.27 | $38.72 | $35.82 | $37.80 | $37.80 | 790,321 |
| 2021-09-03 | $35.24 | $36.67 | $34.20 | $36.15 | $36.15 | 311,905 |
| 2021-09-02 | $34.53 | $35.51 | $34.50 | $35.00 | $35.00 | 287,260 |
| 2021-09-01 | $33.90 | $34.69 | $32.90 | $34.27 | $34.27 | 207,356 |
| 2021-08-31 | $35.25 | $35.49 | $33.13 | $33.89 | $33.89 | 428,759 |
| 2021-08-30 | $35.49 | $37.23 | $34.97 | $37.07 | $37.07 | 261,448 |
| 2021-08-27 | $34.53 | $35.49 | $34.48 | $35.27 | $35.27 | 223,399 |
| 2021-08-26 | $34.75 | $35.07 | $33.96 | $34.41 | $34.41 | 190,915 |
| 2021-08-25 | $33.22 | $34.88 | $33.05 | $34.71 | $34.71 | 221,569 |
| 2021-08-24 | $32.87 | $33.67 | $32.30 | $33.13 | $33.13 | 117,057 |
| 2021-08-23 | $33.08 | $33.84 | $32.26 | $32.82 | $32.82 | 219,216 |
| 2021-08-20 | $31.47 | $33.34 | $31.47 | $33.09 | $33.09 | 180,022 |
| 2021-08-19 | $31.22 | $31.97 | $31.12 | $31.58 | $31.58 | 195,628 |
| 2021-08-18 | $32.11 | $32.48 | $31.36 | $31.53 | $31.53 | 136,010 |
| 2021-08-17 | $30.80 | $32.64 | $30.80 | $32.18 | $32.18 | 191,774 |
| 2021-08-16 | $32.38 | $32.38 | $30.67 | $31.51 | $31.51 | 599,357 |
| 2021-08-13 | $31.61 | $32.30 | $29.36 | $32.15 | $32.15 | 240,088 |
| 2021-08-12 | $30.24 | $32.00 | $29.88 | $31.74 | $31.74 | 526,641 |
| 2021-08-11 | $30.30 | $30.72 | $29.20 | $30.49 | $30.49 | 338,152 |
| 2021-08-10 | $29.36 | $32.33 | $28.01 | $30.16 | $30.16 | 520,067 |
| 2021-08-09 | $27.41 | $28.32 | $26.66 | $26.77 | $26.77 | 374,199 |
| 2021-08-06 | $26.85 | $28.29 | $26.25 | $26.94 | $26.94 | 349,151 |
| 2021-08-05 | $26.70 | $27.29 | $26.06 | $26.75 | $26.75 | 142,887 |
| 2021-08-04 | $26.94 | $28.14 | $26.32 | $26.70 | $26.70 | 159,410 |
| 2021-08-03 | $26.75 | $27.23 | $26.11 | $27.17 | $27.17 | 237,327 |
| 2021-08-02 | $26.39 | $26.96 | $25.94 | $26.64 | $26.64 | 194,317 |
| 2021-07-30 | $26.14 | $26.86 | $25.66 | $26.16 | $26.16 | 134,165 |
| 2021-07-29 | $26.72 | $27.18 | $25.84 | $26.22 | $26.22 | 193,092 |
| 2021-07-28 | $25.90 | $27.07 | $25.71 | $26.37 | $26.37 | 113,937 |
| 2021-07-27 | $26.51 | $26.51 | $25.09 | $25.68 | $25.68 | 162,503 |
| 2021-07-26 | $29.52 | $29.76 | $26.32 | $26.72 | $26.72 | 289,704 |
| 2021-07-23 | $29.68 | $29.68 | $28.56 | $29.43 | $29.43 | 131,263 |
| 2021-07-22 | $29.63 | $29.99 | $28.78 | $29.37 | $29.37 | 619,969 |
| 2021-07-21 | $28.90 | $29.55 | $28.24 | $29.55 | $29.55 | 251,802 |
| 2021-07-20 | $27.67 | $28.97 | $27.56 | $28.74 | $28.74 | 309,407 |
| 2021-07-19 | $27.57 | $27.97 | $27.36 | $27.69 | $27.69 | 282,497 |
| 2021-07-16 | $29.55 | $29.55 | $27.79 | $28.05 | $28.05 | 235,706 |
| 2021-07-15 | $28.98 | $29.69 | $28.13 | $29.01 | $29.01 | 151,362 |
| 2021-07-14 | $30.05 | $30.31 | $28.21 | $29.22 | $29.22 | 192,822 |
| 2021-07-13 | $30.10 | $30.39 | $29.28 | $29.88 | $29.88 | 254,922 |
| 2021-07-12 | $28.96 | $30.31 | $28.71 | $30.22 | $30.22 | 189,985 |
| 2021-07-09 | $28.20 | $29.25 | $28.20 | $29.08 | $29.08 | 84,270 |
| 2021-07-08 | $28.18 | $28.34 | $27.47 | $27.99 | $27.99 | 105,178 |
| 2021-07-07 | $29.28 | $29.45 | $28.15 | $28.64 | $28.64 | 143,808 |
| 2021-07-06 | $29.80 | $29.93 | $28.54 | $28.98 | $28.98 | 119,970 |
| 2021-07-02 | $29.38 | $29.91 | $28.26 | $29.76 | $29.76 | 281,751 |
| 2021-07-01 | $28.44 | $29.44 | $27.90 | $29.41 | $29.41 | 307,470 |
| 2021-06-30 | $28.99 | $29.23 | $28.21 | $28.23 | $28.23 | 148,981 |
| 2021-06-29 | $29.36 | $29.89 | $28.47 | $29.09 | $29.09 | 374,884 |
| 2021-06-28 | $29.48 | $29.91 | $28.87 | $29.29 | $29.29 | 242,533 |
| 2021-06-25 | $30.06 | $30.54 | $29.11 | $29.58 | $29.58 | 2,386,532 |
| 2021-06-24 | $30.70 | $30.70 | $29.65 | $30.10 | $30.10 | 185,508 |
| 2021-06-23 | $31.10 | $31.25 | $30.17 | $30.53 | $30.53 | 161,356 |
| 2021-06-22 | $32.06 | $32.07 | $30.90 | $31.16 | $31.16 | 212,881 |
| 2021-06-21 | $31.51 | $32.11 | $31.01 | $31.97 | $31.97 | 319,333 |
| 2021-06-18 | $31.98 | $32.33 | $30.43 | $31.31 | $31.31 | 429,211 |
| 2021-06-17 | $31.87 | $32.02 | $30.69 | $31.94 | $31.94 | 227,294 |
| 2021-06-16 | $31.65 | $31.81 | $30.76 | $31.50 | $31.50 | 184,825 |
| 2021-06-15 | $32.24 | $32.24 | $30.92 | $31.73 | $31.73 | 196,353 |
| 2021-06-14 | $32.00 | $32.27 | $30.73 | $32.00 | $32.00 | 225,736 |
| 2021-06-11 | $32.84 | $32.84 | $31.86 | $31.99 | $31.99 | 171,135 |
| 2021-06-10 | $32.98 | $33.24 | $32.13 | $32.64 | $32.64 | 189,894 |
| 2021-06-09 | $33.03 | $33.75 | $32.59 | $32.78 | $32.78 | 210,052 |
| 2021-06-08 | $33.40 | $33.75 | $32.57 | $33.11 | $33.11 | 164,155 |
| 2021-06-07 | $33.41 | $33.63 | $32.69 | $33.24 | $33.24 | 383,999 |
| 2021-06-04 | $33.04 | $34.18 | $32.65 | $33.19 | $33.19 | 149,280 |
| 2021-06-03 | $32.06 | $33.18 | $31.53 | $32.93 | $32.93 | 174,081 |
| 2021-06-02 | $33.45 | $33.78 | $31.94 | $32.23 | $32.23 | 182,190 |
| 2021-06-01 | $32.18 | $33.69 | $31.31 | $33.44 | $33.44 | 260,283 |
| 2021-05-28 | $31.98 | $32.69 | $31.79 | $31.96 | $31.96 | 243,507 |
| 2021-05-27 | $31.44 | $32.58 | $31.20 | $32.01 | $32.01 | 434,800 |
| 2021-05-26 | $32.27 | $32.71 | $30.68 | $31.51 | $31.51 | 234,630 |
| 2021-05-25 | $32.85 | $33.28 | $31.86 | $32.00 | $32.00 | 374,768 |
| 2021-05-24 | $32.19 | $33.29 | $31.93 | $32.65 | $32.65 | 405,084 |
| 2021-05-21 | $32.76 | $34.41 | $31.92 | $32.11 | $32.11 | 241,007 |
| 2021-05-20 | $31.15 | $32.65 | $30.81 | $32.50 | $32.50 | 388,035 |
| 2021-05-19 | $29.51 | $31.32 | $28.92 | $31.14 | $31.14 | 338,190 |
| 2021-05-18 | $30.14 | $32.14 | $29.78 | $29.99 | $29.99 | 457,212 |
| 2021-05-17 | $27.74 | $30.12 | $27.74 | $29.87 | $29.87 | 170,868 |
| 2021-05-14 | $26.45 | $28.30 | $26.28 | $27.88 | $27.88 | 429,840 |
| 2021-05-13 | $27.27 | $27.55 | $25.46 | $26.10 | $26.10 | 235,089 |
| 2021-05-12 | $26.10 | $27.50 | $25.73 | $27.13 | $27.13 | 435,942 |
| 2021-05-11 | $26.84 | $28.22 | $25.65 | $25.96 | $25.96 | 373,493 |
| 2021-05-10 | $27.91 | $28.27 | $26.67 | $26.80 | $26.80 | 130,708 |
| 2021-05-07 | $27.50 | $28.26 | $27.41 | $27.72 | $27.72 | 134,731 |
| 2021-05-06 | $27.38 | $28.11 | $26.84 | $27.41 | $27.41 | 121,802 |
| 2021-05-05 | $28.27 | $28.62 | $27.26 | $27.55 | $27.55 | 65,169 |
| 2021-05-04 | $28.82 | $28.82 | $27.52 | $28.07 | $28.07 | 70,855 |
| 2021-05-03 | $29.61 | $29.63 | $28.25 | $29.00 | $29.00 | 79,750 |
| 2021-04-30 | $28.82 | $30.30 | $28.53 | $29.30 | $29.30 | 256,236 |
| 2021-04-29 | $28.97 | $29.41 | $28.31 | $29.01 | $29.01 | 92,688 |
| 2021-04-28 | $29.34 | $29.60 | $28.62 | $28.99 | $28.99 | 181,544 |
| 2021-04-27 | $29.50 | $29.83 | $28.60 | $29.24 | $29.24 | 60,935 |
| 2021-04-26 | $28.22 | $30.15 | $28.14 | $29.40 | $29.40 | 194,771 |
| 2021-04-23 | $28.07 | $28.56 | $27.50 | $28.14 | $28.14 | 130,318 |
| 2021-04-22 | $28.16 | $28.70 | $27.70 | $28.00 | $28.00 | 148,198 |
| 2021-04-21 | $27.07 | $28.18 | $27.07 | $28.00 | $28.00 | 121,750 |
| 2021-04-20 | $27.11 | $27.80 | $26.78 | $27.42 | $27.42 | 91,641 |
| 2021-04-19 | $28.00 | $28.46 | $26.78 | $27.11 | $27.11 | 59,991 |
| 2021-04-16 | $28.39 | $28.97 | $27.55 | $28.15 | $28.15 | 83,462 |
| 2021-04-15 | $29.20 | $29.50 | $27.84 | $28.28 | $28.28 | 128,156 |
| 2021-04-14 | $28.60 | $29.33 | $28.56 | $29.08 | $29.08 | 60,514 |
| 2021-04-13 | $29.09 | $29.31 | $28.00 | $28.46 | $28.46 | 313,322 |
| 2021-04-12 | $28.41 | $29.59 | $28.00 | $28.72 | $28.72 | 120,056 |
| 2021-04-09 | $28.01 | $29.18 | $27.73 | $28.32 | $28.32 | 147,108 |
| 2021-04-08 | $28.52 | $28.55 | $27.97 | $28.27 | $28.27 | 116,358 |
| 2021-04-07 | $28.85 | $28.95 | $27.72 | $28.26 | $28.26 | 171,504 |
| 2021-04-06 | $33.00 | $33.01 | $28.25 | $28.98 | $28.98 | 228,464 |
| 2021-04-05 | $31.77 | $33.96 | $31.77 | $33.40 | $33.40 | 239,658 |
| 2021-04-01 | $32.93 | $33.41 | $31.30 | $32.09 | $32.09 | 178,347 |
| 2021-03-31 | $31.82 | $33.43 | $31.64 | $33.04 | $33.04 | 149,806 |
| 2021-03-30 | $28.55 | $32.04 | $28.20 | $32.03 | $32.03 | 174,669 |
| 2021-03-29 | $29.16 | $29.90 | $28.42 | $29.03 | $29.03 | 307,652 |
| 2021-03-26 | $29.42 | $29.42 | $26.51 | $27.56 | $27.56 | 243,900 |
| 2021-03-25 | $28.75 | $31.01 | $28.03 | $29.75 | $29.75 | 159,792 |
| 2021-03-24 | $29.65 | $29.90 | $27.78 | $28.75 | $28.75 | 190,147 |
| 2021-03-23 | $29.79 | $30.82 | $27.08 | $28.74 | $28.74 | 296,337 |
| 2021-03-22 | $31.84 | $31.84 | $28.76 | $29.11 | $29.11 | 378,334 |
| 2021-03-19 | $31.42 | $33.05 | $30.02 | $31.36 | $31.36 | 321,146 |
| 2021-03-18 | $31.09 | $32.50 | $30.01 | $30.94 | $30.94 | 339,526 |
| 2021-03-17 | $31.01 | $31.54 | $29.84 | $30.77 | $30.77 | 333,018 |
| 2021-03-16 | $30.63 | $31.34 | $29.55 | $31.01 | $31.01 | 108,853 |
| 2021-03-15 | $30.88 | $32.96 | $29.70 | $30.16 | $30.16 | 141,409 |
| 2021-03-12 | $33.08 | $33.44 | $29.88 | $30.52 | $30.52 | 194,339 |
| 2021-03-11 | $33.89 | $34.32 | $31.50 | $32.83 | $32.83 | 259,239 |
| 2021-03-10 | $34.19 | $35.39 | $33.06 | $33.62 | $33.62 | 82,479 |
| 2021-03-09 | $32.33 | $34.62 | $32.13 | $33.80 | $33.80 | 107,627 |
| 2021-03-08 | $32.69 | $33.46 | $31.27 | $31.81 | $31.81 | 59,963 |
| 2021-03-05 | $33.44 | $33.44 | $30.35 | $32.40 | $32.40 | 76,139 |
| 2021-03-04 | $34.43 | $34.70 | $31.63 | $33.02 | $33.02 | 126,569 |
| 2021-03-03 | $35.08 | $35.60 | $34.00 | $34.67 | $34.67 | 33,378 |
| 2021-03-02 | $36.32 | $36.79 | $34.65 | $34.90 | $34.90 | 147,879 |
| 2021-03-01 | $35.99 | $36.34 | $34.24 | $36.23 | $36.23 | 104,383 |
| 2021-02-26 | $36.14 | $36.30 | $34.53 | $35.47 | $35.47 | 40,199 |
| 2021-02-25 | $37.20 | $37.20 | $35.91 | $36.18 | $36.18 | 32,396 |
| 2021-02-24 | $36.44 | $37.77 | $36.44 | $37.15 | $37.15 | 29,270 |
| 2021-02-23 | $37.22 | $37.67 | $36.11 | $36.88 | $36.88 | 47,509 |
| 2021-02-22 | $37.52 | $38.95 | $36.95 | $37.34 | $37.34 | 35,658 |
| 2021-02-19 | $36.86 | $39.97 | $36.86 | $37.51 | $37.51 | 64,370 |
| 2021-02-18 | $36.12 | $37.43 | $35.52 | $36.99 | $36.99 | 69,918 |
| 2021-02-17 | $35.25 | $36.87 | $35.16 | $36.25 | $36.25 | 29,102 |
| 2021-02-16 | $36.94 | $36.94 | $33.34 | $35.56 | $35.56 | 103,363 |
| 2021-02-12 | $38.57 | $38.93 | $36.12 | $37.09 | $37.09 | 38,560 |
| 2021-02-11 | $39.93 | $40.47 | $36.84 | $38.33 | $38.33 | 28,699 |
| 2021-02-10 | $40.79 | $40.79 | $39.17 | $39.65 | $39.65 | 28,623 |
| 2021-02-09 | $39.97 | $40.99 | $39.45 | $39.77 | $39.77 | 17,557 |
| 2021-02-08 | $39.90 | $40.39 | $39.07 | $40.37 | $40.37 | 32,300 |
| 2021-02-05 | $39.39 | $40.30 | $38.90 | $40.05 | $40.05 | 48,471 |
| 2021-02-04 | $38.52 | $39.65 | $38.52 | $38.87 | $38.87 | 67,235 |
| 2021-02-03 | $37.39 | $38.73 | $36.58 | $38.42 | $38.42 | 41,518 |
| 2021-02-02 | $36.30 | $38.52 | $36.30 | $37.58 | $37.58 | 95,193 |
| 2021-02-01 | $36.33 | $36.70 | $35.37 | $36.04 | $36.04 | 56,082 |
| 2021-01-29 | $35.73 | $37.49 | $35.15 | $35.86 | $35.86 | 87,870 |
| 2021-01-28 | $36.27 | $36.71 | $35.42 | $35.71 | $35.71 | 54,790 |
| 2021-01-27 | $35.69 | $37.04 | $34.53 | $35.52 | $35.52 | 146,557 |
| 2021-01-26 | $36.80 | $37.14 | $35.52 | $36.17 | $36.17 | 151,390 |
| 2021-01-25 | $36.41 | $37.51 | $36.05 | $37.03 | $37.03 | 132,207 |
| 2021-01-22 | $36.03 | $37.00 | $35.93 | $36.58 | $36.58 | 31,678 |
| 2021-01-21 | $36.72 | $37.40 | $36.01 | $36.20 | $36.20 | 51,325 |
| 2021-01-20 | $37.79 | $37.79 | $35.71 | $36.95 | $36.95 | 71,170 |
| 2021-01-19 | $39.11 | $39.67 | $36.96 | $37.98 | $37.98 | 95,276 |
| 2021-01-15 | $38.27 | $39.08 | $38.20 | $38.82 | $38.82 | 91,571 |
| 2021-01-14 | $39.53 | $40.31 | $37.88 | $38.61 | $38.61 | 150,283 |
| 2021-01-13 | $38.46 | $39.83 | $37.57 | $39.50 | $39.50 | 154,663 |
| 2021-01-12 | $35.40 | $37.44 | $35.08 | $37.00 | $37.00 | 104,415 |
| 2021-01-11 | $36.51 | $37.24 | $35.01 | $35.44 | $35.44 | 83,885 |
| 2021-01-08 | $36.76 | $38.30 | $35.77 | $36.80 | $36.80 | 180,898 |
| 2021-01-07 | $36.88 | $37.60 | $35.51 | $36.54 | $36.54 | 133,862 |
| 2021-01-06 | $35.72 | $37.28 | $35.39 | $36.85 | $36.85 | 92,225 |
| 2021-01-05 | $35.24 | $35.97 | $34.65 | $35.26 | $35.26 | 166,906 |
| 2021-01-04 | $36.83 | $37.87 | $35.03 | $35.43 | $35.43 | 88,616 |
| 2020-12-31 | $36.23 | $37.65 | $35.27 | $36.15 | $36.15 | 102,224 |
| 2020-12-30 | $36.10 | $37.94 | $36.10 | $36.47 | $36.47 | 112,074 |
| 2020-12-29 | $36.15 | $36.64 | $34.87 | $36.02 | $36.02 | 91,425 |
| 2020-12-28 | $36.80 | $37.36 | $35.45 | $35.86 | $35.86 | 55,086 |
| 2020-12-24 | $37.30 | $38.54 | $35.82 | $36.48 | $36.48 | 39,957 |
| 2020-12-23 | $37.83 | $39.79 | $37.06 | $37.35 | $37.35 | 167,425 |
| 2020-12-22 | $36.55 | $37.48 | $36.01 | $37.47 | $37.47 | 133,826 |
| 2020-12-21 | $35.80 | $36.41 | $34.60 | $36.30 | $36.30 | 232,206 |
| 2020-12-18 | $37.29 | $38.58 | $35.21 | $35.66 | $35.66 | 1,033,498 |
| 2020-12-17 | $37.90 | $38.50 | $37.07 | $37.66 | $37.66 | 122,589 |
| 2020-12-16 | $39.82 | $39.82 | $37.20 | $37.69 | $37.69 | 176,073 |
| 2020-12-15 | $40.85 | $40.93 | $37.71 | $39.94 | $39.94 | 233,102 |
| 2020-12-14 | $42.24 | $42.24 | $39.53 | $40.85 | $40.85 | 158,412 |
| 2020-12-11 | $42.63 | $44.65 | $41.57 | $41.77 | $41.77 | 167,795 |
| 2020-12-10 | $42.61 | $43.63 | $41.65 | $42.88 | $42.88 | 130,333 |
| 2020-12-09 | $43.62 | $43.87 | $41.52 | $43.40 | $43.40 | 120,086 |
| 2020-12-08 | $43.28 | $44.14 | $42.19 | $43.49 | $43.49 | 138,793 |
| 2020-12-07 | $47.61 | $47.61 | $42.50 | $43.69 | $43.69 | 284,530 |
| 2020-12-04 | $47.18 | $48.50 | $46.61 | $47.75 | $47.75 | 260,346 |
| 2020-12-03 | $43.71 | $47.52 | $43.44 | $46.64 | $46.64 | 281,057 |
| 2020-12-02 | $43.81 | $44.55 | $42.77 | $43.55 | $43.55 | 101,204 |
| 2020-12-01 | $43.75 | $44.85 | $42.80 | $43.99 | $43.99 | 127,596 |
| 2020-11-30 | $47.52 | $47.52 | $42.38 | $43.25 | $43.25 | 215,753 |
| 2020-11-27 | $50.68 | $51.11 | $46.50 | $47.49 | $47.49 | 88,673 |
| 2020-11-25 | $45.98 | $52.71 | $45.13 | $49.56 | $49.56 | 186,102 |
| 2020-11-24 | $42.69 | $46.78 | $41.95 | $46.65 | $46.65 | 186,657 |
| 2020-11-23 | $43.90 | $43.92 | $41.75 | $42.60 | $42.60 | 252,218 |
| 2020-11-20 | $42.62 | $44.88 | $41.08 | $43.66 | $43.66 | 219,764 |
| 2020-11-19 | $42.95 | $43.90 | $42.31 | $42.53 | $42.53 | 195,009 |
| 2020-11-18 | $43.79 | $44.30 | $42.12 | $42.82 | $42.82 | 114,892 |
| 2020-11-17 | $42.45 | $44.21 | $42.37 | $43.94 | $43.94 | 107,655 |
| 2020-11-16 | $44.36 | $45.23 | $42.32 | $42.92 | $42.92 | 113,232 |
| 2020-11-13 | $43.56 | $46.43 | $42.93 | $44.25 | $44.25 | 126,171 |
| 2020-11-12 | $47.40 | $47.90 | $40.26 | $43.94 | $43.94 | 402,862 |
| 2020-11-11 | $51.00 | $52.74 | $46.02 | $47.47 | $47.47 | 411,372 |
| 2020-11-10 | $48.42 | $51.85 | $47.58 | $51.34 | $51.34 | 186,137 |
| 2020-11-09 | $47.27 | $48.95 | $46.04 | $48.79 | $48.79 | 110,719 |
| 2020-11-06 | $47.30 | $47.89 | $44.51 | $45.65 | $45.65 | 60,682 |
| 2020-11-05 | $43.66 | $48.24 | $42.90 | $47.77 | $47.77 | 117,122 |
| 2020-11-04 | $39.00 | $44.16 | $39.00 | $43.13 | $43.13 | 178,793 |
| 2020-11-03 | $38.75 | $39.74 | $37.88 | $38.97 | $38.97 | 35,448 |
| 2020-11-02 | $39.03 | $39.21 | $37.20 | $38.56 | $38.56 | 78,955 |
| 2020-10-30 | $40.98 | $41.05 | $38.41 | $38.90 | $38.90 | 75,051 |
| 2020-10-29 | $39.50 | $41.47 | $39.00 | $41.36 | $41.36 | 172,071 |
| 2020-10-28 | $40.39 | $41.21 | $38.44 | $39.60 | $39.60 | 248,342 |
| 2020-10-27 | $39.96 | $42.16 | $39.96 | $41.44 | $41.44 | 125,718 |
| 2020-10-26 | $40.03 | $41.12 | $39.40 | $39.89 | $39.89 | 222,279 |
| 2020-10-23 | $39.35 | $40.77 | $39.04 | $40.56 | $40.56 | 77,662 |
| 2020-10-22 | $37.88 | $40.49 | $37.88 | $39.14 | $39.14 | 141,846 |
| 2020-10-21 | $38.08 | $38.74 | $37.48 | $38.00 | $38.00 | 86,151 |
| 2020-10-20 | $39.02 | $39.99 | $37.75 | $37.86 | $37.86 | 77,351 |
| 2020-10-19 | $40.00 | $41.09 | $38.85 | $38.99 | $38.99 | 477,144 |
| 2020-10-16 | $37.60 | $40.24 | $37.50 | $39.54 | $39.54 | 180,455 |
| 2020-10-15 | $36.78 | $38.99 | $35.41 | $37.20 | $37.20 | 327,216 |
| 2020-10-14 | $35.90 | $39.09 | $35.90 | $37.60 | $37.60 | 322,628 |
| 2020-10-13 | $33.81 | $35.87 | $33.61 | $35.12 | $35.12 | 156,357 |
| 2020-10-12 | $34.30 | $35.07 | $33.52 | $33.70 | $33.70 | 216,471 |
| 2020-10-09 | $31.83 | $35.79 | $31.20 | $34.27 | $34.27 | 167,434 |
| 2020-10-08 | $31.78 | $32.79 | $30.63 | $31.74 | $31.74 | 161,891 |
| 2020-10-07 | $32.22 | $33.71 | $28.97 | $31.79 | $31.79 | 392,315 |
| 2020-10-06 | $32.11 | $33.00 | $31.54 | $32.15 | $32.15 | 154,243 |
| 2020-10-05 | $33.10 | $33.30 | $32.09 | $32.47 | $32.47 | 372,376 |
| 2020-10-02 | $32.50 | $33.77 | $32.32 | $32.85 | $32.85 | 474,187 |
| 2020-10-01 | $33.37 | $34.47 | $32.20 | $32.77 | $32.77 | 163,381 |
| 2020-09-30 | $31.40 | $34.28 | $31.40 | $33.90 | $33.90 | 173,275 |
| 2020-09-29 | $34.62 | $35.55 | $31.09 | $31.25 | $31.25 | 197,498 |
| 2020-09-28 | $33.92 | $35.36 | $33.20 | $34.93 | $34.93 | 32,105 |
| 2020-09-25 | $32.11 | $34.46 | $32.11 | $33.81 | $33.81 | 52,385 |
| 2020-09-24 | $33.15 | $34.92 | $32.42 | $32.47 | $32.47 | 46,056 |
| 2020-09-23 | $31.68 | $35.29 | $31.68 | $33.31 | $33.31 | 181,551 |
| 2020-09-22 | $31.11 | $32.69 | $30.11 | $31.88 | $31.88 | 210,248 |
| 2020-09-21 | $33.00 | $34.24 | $30.87 | $30.96 | $30.96 | 260,020 |
| 2020-09-18 | $35.04 | $36.54 | $33.01 | $33.60 | $33.60 | 307,929 |
| 2020-09-17 | $35.90 | $37.50 | $34.00 | $34.52 | $34.52 | 206,816 |
| 2020-09-16 | $35.95 | $37.39 | $35.31 | $36.48 | $36.48 | 256,869 |
| 2020-09-15 | $39.30 | $41.12 | $35.00 | $35.60 | $35.60 | 306,895 |
| 2020-09-14 | $43.48 | $44.99 | $39.55 | $39.82 | $39.82 | 403,948 |
| 2020-09-11 | $43.99 | $45.68 | $41.10 | $44.14 | $44.14 | 314,995 |
| 2020-09-10 | $42.65 | $47.37 | $41.01 | $44.39 | $44.39 | 355,472 |
| 2020-09-09 | $41.94 | $44.16 | $41.94 | $43.00 | $43.00 | 257,564 |
| 2020-09-08 | $41.66 | $45.95 | $39.94 | $41.28 | $41.28 | 479,110 |
| 2020-09-04 | $39.00 | $41.74 | $36.26 | $41.39 | $41.39 | 237,881 |
| 2020-09-03 | $41.31 | $42.00 | $38.56 | $40.39 | $40.39 | 98,500 |
| 2020-09-02 | $38.01 | $42.50 | $37.09 | $42.40 | $42.40 | 307,935 |
| 2020-09-01 | $36.40 | $38.71 | $36.25 | $38.60 | $38.60 | 142,375 |
| 2020-08-31 | $35.72 | $36.90 | $34.49 | $35.42 | $35.42 | 266,339 |
| 2020-08-28 | $32.65 | $36.13 | $32.65 | $35.20 | $35.20 | 208,194 |
| 2020-08-27 | $33.62 | $34.83 | $31.88 | $32.65 | $32.65 | 194,678 |
| 2020-08-26 | $35.49 | $35.77 | $33.88 | $34.00 | $34.00 | 119,047 |
| 2020-08-25 | $33.91 | $35.34 | $33.11 | $35.34 | $35.34 | 54,870 |
| 2020-08-24 | $35.98 | $35.98 | $33.75 | $34.00 | $34.00 | 169,493 |
| 2020-08-21 | $35.84 | $36.60 | $32.40 | $36.00 | $36.00 | 794,973 |
| 2020-08-20 | $36.50 | $38.44 | $35.00 | $36.10 | $36.10 | 565,894 |
| 2020-08-19 | $39.99 | $43.00 | $36.00 | $37.01 | $37.01 | 3,802,817 |
Harmony Biosciences Holdings Inc (HRMY) News Headlines
Recent Harmony Biosciences Holdings Inc (HRMY) News
Similar Companies to Harmony Biosciences Holdings Inc (HRMY) 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 |