Kymera Therapeutics Inc (KYMR) Exchange: NASDAQ
Data as of May 2, 2025
$33.26 ($-0.30) -0.89%
Kymera Therapeutics Inc - Daily Information
Click for more stock information on Kymera Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.67 |
| Previous Close | $33.26 |
| High | $33.96 |
| Low | $32.67 |
| Adjusted Open | $32.67 |
| Previous Adjusted Close | $33.26 |
| Adjusted High | $33.96 |
| Adjusted Low | $32.67 |
About Kymera Therapeutics Inc (KYMR)
Kymera Therapeutics Inc
Invest in Kymera Therapeutics Inc (KYMR)
Historical Stock Data for Kymera Therapeutics Inc (KYMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $32.67 | $33.96 | $32.67 | $33.26 | $33.26 | 500,969 |
| 2025-04-24 | $30.75 | $33.80 | $30.75 | $33.56 | $33.56 | 1,297,261 |
| 2025-04-23 | $29.54 | $31.07 | $29.54 | $30.70 | $30.70 | 1,017,101 |
| 2025-04-22 | $27.71 | $28.97 | $27.50 | $28.80 | $28.80 | 665,150 |
| 2025-04-21 | $25.52 | $28.16 | $25.50 | $27.16 | $27.16 | 608,726 |
| 2025-04-17 | $25.00 | $26.03 | $24.72 | $25.97 | $25.97 | 468,785 |
| 2025-04-16 | $25.21 | $25.46 | $24.43 | $25.02 | $25.02 | 718,293 |
| 2025-04-15 | $25.35 | $26.06 | $24.96 | $25.46 | $25.46 | 412,126 |
| 2025-04-14 | $24.95 | $25.57 | $24.23 | $25.43 | $25.43 | 700,482 |
| 2025-04-11 | $22.49 | $24.93 | $22.05 | $24.12 | $24.12 | 938,677 |
| 2025-04-10 | $23.40 | $23.43 | $20.25 | $22.40 | $22.40 | 1,702,141 |
| 2025-04-09 | $20.50 | $25.17 | $19.45 | $23.95 | $23.95 | 1,790,304 |
| 2025-04-08 | $22.90 | $23.78 | $20.25 | $21.05 | $21.05 | 1,137,471 |
| 2025-04-07 | $20.77 | $22.48 | $19.75 | $22.01 | $22.01 | 1,181,079 |
| 2025-04-04 | $22.82 | $22.99 | $21.40 | $22.07 | $22.07 | 1,195,191 |
| 2025-04-03 | $24.64 | $25.07 | $23.64 | $23.69 | $23.69 | 709,389 |
| 2025-04-02 | $24.81 | $26.79 | $24.43 | $26.36 | $26.36 | 717,332 |
| 2025-04-01 | $27.31 | $27.37 | $24.36 | $25.24 | $25.24 | 1,432,880 |
| 2025-03-31 | $28.65 | $28.75 | $26.99 | $27.37 | $27.37 | 1,001,761 |
| 2025-03-28 | $30.28 | $30.42 | $29.34 | $29.62 | $29.62 | 357,093 |
| 2025-03-27 | $30.72 | $30.89 | $30.00 | $30.20 | $30.20 | 211,978 |
| 2025-03-26 | $31.60 | $31.83 | $29.83 | $30.39 | $30.39 | 476,678 |
| 2025-03-25 | $33.75 | $34.10 | $31.53 | $31.82 | $31.82 | 511,162 |
| 2025-03-24 | $32.99 | $35.28 | $32.88 | $33.70 | $33.70 | 416,570 |
| 2025-03-21 | $32.82 | $33.90 | $32.08 | $32.54 | $32.54 | 868,196 |
| 2025-03-20 | $33.50 | $34.71 | $32.98 | $33.21 | $33.21 | 608,869 |
| 2025-03-19 | $34.05 | $34.75 | $32.75 | $33.87 | $33.87 | 506,379 |
| 2025-03-18 | $33.85 | $34.41 | $33.15 | $34.03 | $34.03 | 554,825 |
| 2025-03-17 | $34.25 | $34.71 | $33.37 | $34.49 | $34.49 | 374,478 |
| 2025-03-14 | $34.65 | $34.99 | $33.61 | $34.37 | $34.37 | 665,875 |
| 2025-03-13 | $34.89 | $35.51 | $33.11 | $33.45 | $33.45 | 694,945 |
| 2025-03-12 | $33.68 | $35.18 | $33.24 | $35.10 | $35.10 | 647,104 |
| 2025-03-11 | $33.03 | $33.83 | $31.54 | $33.27 | $33.27 | 778,070 |
| 2025-03-10 | $32.43 | $33.70 | $32.43 | $33.02 | $33.02 | 755,310 |
| 2025-03-07 | $32.39 | $33.56 | $31.75 | $32.89 | $32.89 | 639,628 |
| 2025-03-06 | $30.70 | $32.69 | $30.39 | $32.54 | $32.54 | 684,174 |
| 2025-03-05 | $30.88 | $32.00 | $29.97 | $31.70 | $31.70 | 606,724 |
| 2025-03-04 | $29.07 | $30.96 | $29.07 | $30.68 | $30.68 | 608,129 |
| 2025-03-03 | $31.66 | $31.66 | $29.79 | $30.17 | $30.17 | 982,064 |
| 2025-02-28 | $30.20 | $31.49 | $29.16 | $31.35 | $31.35 | 2,134,259 |
| 2025-02-27 | $34.00 | $35.34 | $29.22 | $30.25 | $30.25 | 1,722,609 |
| 2025-02-26 | $34.92 | $36.36 | $34.47 | $35.36 | $35.36 | 528,898 |
| 2025-02-25 | $35.26 | $35.73 | $34.02 | $34.71 | $34.71 | 665,750 |
| 2025-02-24 | $36.82 | $37.63 | $35.12 | $35.31 | $35.31 | 527,030 |
| 2025-02-21 | $38.37 | $38.90 | $36.19 | $36.81 | $36.81 | 397,348 |
| 2025-02-20 | $37.40 | $38.05 | $36.70 | $37.42 | $37.42 | 427,904 |
| 2025-02-19 | $36.69 | $38.24 | $36.67 | $37.65 | $37.65 | 392,030 |
| 2025-02-18 | $37.49 | $37.88 | $36.68 | $37.13 | $37.13 | 416,880 |
| 2025-02-14 | $36.99 | $37.79 | $36.36 | $36.88 | $36.88 | 500,479 |
| 2025-02-13 | $35.26 | $36.75 | $34.79 | $36.63 | $36.63 | 501,893 |
| 2025-02-12 | $33.56 | $35.51 | $33.51 | $35.15 | $35.15 | 689,811 |
| 2025-02-11 | $35.54 | $36.15 | $34.16 | $34.41 | $34.41 | 660,792 |
| 2025-02-10 | $37.56 | $38.36 | $36.00 | $36.04 | $36.04 | 379,151 |
| 2025-02-07 | $38.90 | $39.40 | $37.19 | $37.32 | $37.32 | 300,779 |
| 2025-02-06 | $38.50 | $39.56 | $38.08 | $39.04 | $39.04 | 507,401 |
| 2025-02-05 | $38.87 | $39.88 | $38.35 | $38.53 | $38.53 | 403,731 |
| 2025-02-04 | $38.45 | $39.15 | $37.88 | $38.73 | $38.73 | 341,559 |
| 2025-02-03 | $38.31 | $39.68 | $37.85 | $38.49 | $38.49 | 443,675 |
| 2025-01-31 | $40.72 | $41.85 | $39.19 | $39.59 | $39.59 | 421,690 |
| 2025-01-30 | $39.79 | $41.20 | $39.01 | $40.45 | $40.45 | 356,203 |
| 2025-01-29 | $40.39 | $40.48 | $38.96 | $39.40 | $39.40 | 372,500 |
| 2025-01-28 | $41.00 | $41.50 | $39.66 | $40.65 | $40.65 | 509,978 |
| 2025-01-27 | $43.89 | $45.31 | $41.05 | $41.22 | $41.22 | 386,274 |
| 2025-01-24 | $43.96 | $44.52 | $42.95 | $44.36 | $44.36 | 910,994 |
| 2025-01-23 | $43.45 | $44.83 | $42.93 | $44.23 | $44.23 | 455,134 |
| 2025-01-22 | $43.73 | $44.34 | $42.73 | $44.13 | $44.13 | 290,541 |
| 2025-01-21 | $41.65 | $44.03 | $41.00 | $43.70 | $43.70 | 454,302 |
| 2025-01-17 | $40.90 | $41.89 | $40.48 | $40.61 | $40.61 | 343,658 |
| 2025-01-16 | $43.47 | $44.05 | $40.20 | $40.29 | $40.29 | 754,058 |
| 2025-01-15 | $41.30 | $44.34 | $40.78 | $43.56 | $43.56 | 775,095 |
| 2025-01-14 | $37.50 | $43.02 | $37.38 | $40.12 | $40.12 | 954,580 |
| 2025-01-13 | $37.61 | $37.61 | $35.57 | $37.22 | $37.22 | 508,855 |
| 2025-01-10 | $39.40 | $39.45 | $37.39 | $38.17 | $38.17 | 595,686 |
| 2025-01-08 | $40.86 | $41.20 | $40.08 | $40.52 | $40.52 | 322,142 |
| 2025-01-07 | $39.93 | $42.06 | $39.16 | $40.92 | $40.92 | 456,766 |
| 2025-01-06 | $41.70 | $43.24 | $39.86 | $39.90 | $39.90 | 676,549 |
| 2025-01-03 | $40.29 | $42.39 | $40.29 | $41.59 | $41.59 | 293,372 |
| 2025-01-02 | $40.90 | $41.93 | $39.51 | $40.89 | $40.89 | 394,607 |
| 2024-12-31 | $39.63 | $40.45 | $39.32 | $40.23 | $40.23 | 572,605 |
| 2024-12-30 | $39.69 | $39.84 | $38.18 | $39.32 | $39.32 | 347,845 |
| 2024-12-27 | $41.98 | $42.67 | $39.78 | $40.11 | $40.11 | 429,246 |
| 2024-12-26 | $40.33 | $42.33 | $39.29 | $42.02 | $42.02 | 349,995 |
| 2024-12-24 | $40.45 | $41.71 | $40.14 | $40.82 | $40.82 | 107,147 |
| 2024-12-23 | $40.34 | $40.85 | $39.69 | $40.79 | $40.79 | 219,162 |
| 2024-12-20 | $38.66 | $40.78 | $38.24 | $40.66 | $40.66 | 1,146,043 |
| 2024-12-19 | $39.10 | $39.59 | $37.09 | $39.14 | $39.14 | 850,375 |
| 2024-12-18 | $42.95 | $42.95 | $38.62 | $39.06 | $39.06 | 541,918 |
| 2024-12-17 | $42.49 | $43.45 | $41.66 | $42.30 | $42.30 | 577,920 |
| 2024-12-16 | $42.17 | $44.17 | $41.85 | $43.06 | $43.06 | 424,376 |
| 2024-12-13 | $41.81 | $43.02 | $40.95 | $42.13 | $42.13 | 426,034 |
| 2024-12-12 | $44.90 | $45.05 | $41.03 | $42.17 | $42.17 | 545,062 |
| 2024-12-11 | $45.75 | $46.66 | $44.93 | $45.02 | $45.02 | 290,272 |
| 2024-12-10 | $43.81 | $45.38 | $43.06 | $45.05 | $45.05 | 502,692 |
| 2024-12-09 | $46.70 | $47.41 | $43.23 | $43.65 | $43.65 | 663,028 |
| 2024-12-06 | $44.02 | $47.42 | $44.02 | $46.67 | $46.67 | 371,608 |
| 2024-12-05 | $45.71 | $46.37 | $43.66 | $44.08 | $44.08 | 286,681 |
| 2024-12-04 | $46.60 | $47.36 | $45.22 | $46.02 | $46.02 | 373,525 |
| 2024-12-03 | $47.37 | $47.76 | $46.03 | $46.91 | $46.91 | 446,442 |
| 2024-12-02 | $48.92 | $49.35 | $47.65 | $47.74 | $47.74 | 559,253 |
| 2024-11-29 | $47.00 | $47.09 | $46.31 | $46.85 | $46.85 | 184,881 |
| 2024-11-27 | $46.05 | $47.73 | $46.05 | $46.86 | $46.86 | 388,380 |
| 2024-11-26 | $46.92 | $47.57 | $44.75 | $45.98 | $45.98 | 967,461 |
| 2024-11-25 | $45.41 | $48.29 | $45.38 | $47.02 | $47.02 | 545,608 |
| 2024-11-22 | $43.70 | $45.94 | $43.28 | $44.98 | $44.98 | 559,364 |
| 2024-11-21 | $44.05 | $44.81 | $42.87 | $43.51 | $43.51 | 510,847 |
| 2024-11-20 | $42.75 | $44.11 | $42.10 | $44.05 | $44.05 | 385,462 |
| 2024-11-19 | $42.09 | $42.89 | $41.50 | $42.84 | $42.84 | 376,677 |
| 2024-11-18 | $42.03 | $43.08 | $41.12 | $42.41 | $42.41 | 405,191 |
| 2024-11-15 | $45.00 | $45.45 | $41.50 | $41.96 | $41.96 | 827,514 |
| 2024-11-14 | $48.70 | $49.09 | $45.89 | $45.95 | $45.95 | 413,692 |
| 2024-11-13 | $50.79 | $51.15 | $48.63 | $48.63 | $48.63 | 280,288 |
| 2024-11-12 | $51.49 | $52.49 | $49.12 | $50.00 | $50.00 | 308,735 |
| 2024-11-11 | $51.97 | $53.23 | $51.45 | $51.84 | $51.84 | 392,413 |
| 2024-11-08 | $49.91 | $51.13 | $49.39 | $50.95 | $50.95 | 300,187 |
| 2024-11-07 | $49.52 | $50.99 | $48.58 | $49.86 | $49.86 | 439,692 |
| 2024-11-06 | $49.93 | $51.14 | $48.47 | $49.48 | $49.48 | 683,480 |
| 2024-11-05 | $46.98 | $48.88 | $46.35 | $47.69 | $47.69 | 345,799 |
| 2024-11-04 | $46.10 | $47.93 | $45.16 | $47.07 | $47.07 | 303,479 |
| 2024-11-01 | $47.10 | $47.65 | $45.20 | $46.47 | $46.47 | 432,609 |
| 2024-10-31 | $44.75 | $46.98 | $42.62 | $46.17 | $46.17 | 747,821 |
| 2024-10-30 | $48.12 | $48.57 | $47.26 | $47.67 | $47.67 | 293,720 |
| 2024-10-29 | $48.53 | $49.16 | $47.75 | $48.49 | $48.49 | 356,814 |
| 2024-10-28 | $49.01 | $50.29 | $48.84 | $49.08 | $49.08 | 324,176 |
| 2024-10-25 | $49.03 | $49.53 | $47.07 | $47.99 | $47.99 | 430,325 |
| 2024-10-24 | $48.95 | $49.79 | $48.37 | $48.73 | $48.73 | 282,022 |
| 2024-10-23 | $48.25 | $49.33 | $47.50 | $48.76 | $48.76 | 561,263 |
| 2024-10-22 | $46.48 | $48.58 | $45.75 | $48.37 | $48.37 | 305,977 |
| 2024-10-21 | $46.23 | $46.89 | $45.54 | $46.56 | $46.56 | 281,501 |
| 2024-10-18 | $46.58 | $46.98 | $45.71 | $46.41 | $46.41 | 222,936 |
| 2024-10-17 | $48.89 | $49.42 | $46.18 | $46.25 | $46.25 | 290,612 |
| 2024-10-16 | $45.10 | $49.17 | $44.66 | $49.02 | $49.02 | 371,264 |
| 2024-10-15 | $46.43 | $46.43 | $44.35 | $44.80 | $44.80 | 389,564 |
| 2024-10-14 | $44.74 | $46.50 | $44.74 | $46.05 | $46.05 | 193,401 |
| 2024-10-11 | $43.18 | $45.29 | $43.18 | $45.02 | $45.02 | 290,605 |
| 2024-10-10 | $42.61 | $43.93 | $42.36 | $43.24 | $43.24 | 255,194 |
| 2024-10-09 | $43.25 | $43.44 | $42.00 | $43.34 | $43.34 | 371,415 |
| 2024-10-08 | $42.50 | $43.90 | $42.41 | $43.04 | $43.04 | 416,339 |
| 2024-10-07 | $42.80 | $42.94 | $41.61 | $42.21 | $42.21 | 430,042 |
| 2024-10-04 | $44.07 | $44.19 | $42.71 | $43.06 | $43.06 | 329,073 |
| 2024-10-03 | $44.75 | $45.32 | $43.00 | $43.41 | $43.41 | 450,581 |
| 2024-10-02 | $45.93 | $46.25 | $44.75 | $45.00 | $45.00 | 482,535 |
| 2024-10-01 | $46.96 | $47.48 | $46.02 | $46.57 | $46.57 | 475,627 |
| 2024-09-30 | $48.38 | $49.66 | $46.78 | $47.33 | $47.33 | 561,696 |
| 2024-09-27 | $49.84 | $50.60 | $48.33 | $48.69 | $48.69 | 243,186 |
| 2024-09-26 | $52.95 | $53.27 | $48.62 | $49.47 | $49.47 | 335,461 |
| 2024-09-25 | $53.00 | $53.14 | $51.84 | $51.93 | $51.93 | 509,290 |
| 2024-09-24 | $50.18 | $52.60 | $49.44 | $52.40 | $52.40 | 751,974 |
| 2024-09-23 | $50.00 | $51.26 | $48.74 | $49.98 | $49.98 | 937,258 |
| 2024-09-20 | $49.04 | $50.25 | $48.05 | $49.79 | $49.79 | 1,245,907 |
| 2024-09-19 | $48.34 | $50.69 | $47.57 | $49.03 | $49.03 | 484,557 |
| 2024-09-18 | $47.51 | $48.33 | $45.67 | $46.44 | $46.44 | 342,620 |
| 2024-09-17 | $48.73 | $49.20 | $47.25 | $47.30 | $47.30 | 327,736 |
| 2024-09-16 | $46.42 | $49.15 | $46.00 | $48.48 | $48.48 | 429,407 |
| 2024-09-13 | $45.07 | $46.47 | $44.53 | $46.08 | $46.08 | 381,224 |
| 2024-09-12 | $44.70 | $46.03 | $44.20 | $44.72 | $44.72 | 251,621 |
| 2024-09-11 | $46.49 | $46.90 | $44.65 | $44.77 | $44.77 | 362,959 |
| 2024-09-10 | $46.56 | $46.93 | $44.95 | $46.88 | $46.88 | 220,688 |
| 2024-09-09 | $46.06 | $47.02 | $45.66 | $46.24 | $46.24 | 298,864 |
| 2024-09-06 | $47.04 | $48.53 | $43.90 | $45.40 | $45.40 | 276,784 |
| 2024-09-05 | $46.29 | $46.69 | $45.34 | $46.60 | $46.60 | 263,845 |
| 2024-09-04 | $45.92 | $47.10 | $45.39 | $46.17 | $46.17 | 190,315 |
| 2024-09-03 | $47.70 | $48.84 | $46.26 | $46.32 | $46.32 | 312,433 |
| 2024-08-30 | $48.50 | $49.22 | $47.41 | $48.36 | $48.36 | 622,969 |
| 2024-08-29 | $48.76 | $49.89 | $48.10 | $48.25 | $48.25 | 258,298 |
| 2024-08-28 | $48.86 | $49.96 | $47.88 | $48.52 | $48.52 | 191,178 |
| 2024-08-27 | $49.06 | $49.43 | $48.20 | $48.94 | $48.94 | 236,609 |
| 2024-08-26 | $49.58 | $50.19 | $48.14 | $49.75 | $49.75 | 530,155 |
| 2024-08-23 | $46.49 | $47.87 | $45.81 | $47.78 | $47.78 | 709,858 |
| 2024-08-22 | $48.60 | $48.60 | $45.02 | $45.85 | $45.85 | 392,750 |
| 2024-08-21 | $46.92 | $49.06 | $46.51 | $48.55 | $48.55 | 670,143 |
| 2024-08-20 | $46.98 | $47.58 | $44.27 | $46.50 | $46.50 | 1,204,488 |
| 2024-08-19 | $43.85 | $45.21 | $43.15 | $44.55 | $44.55 | 307,620 |
| 2024-08-16 | $43.97 | $44.75 | $43.00 | $43.80 | $43.80 | 296,695 |
| 2024-08-15 | $43.95 | $45.03 | $42.91 | $44.04 | $44.04 | 258,259 |
| 2024-08-14 | $43.43 | $43.43 | $41.23 | $42.53 | $42.53 | 265,513 |
| 2024-08-13 | $42.95 | $43.37 | $42.02 | $43.00 | $43.00 | 283,073 |
| 2024-08-12 | $41.04 | $42.96 | $40.31 | $42.50 | $42.50 | 392,267 |
| 2024-08-09 | $42.33 | $42.80 | $41.04 | $41.44 | $41.44 | 296,304 |
| 2024-08-08 | $40.77 | $42.25 | $39.06 | $42.01 | $42.01 | 313,125 |
| 2024-08-07 | $45.46 | $45.46 | $39.80 | $40.31 | $40.31 | 443,575 |
| 2024-08-06 | $39.94 | $42.09 | $38.96 | $41.42 | $41.42 | 372,810 |
| 2024-08-05 | $38.89 | $41.40 | $38.16 | $39.45 | $39.45 | 456,978 |
| 2024-08-02 | $41.91 | $42.76 | $40.05 | $42.04 | $42.04 | 690,263 |
| 2024-08-01 | $45.83 | $47.86 | $44.46 | $44.49 | $44.49 | 758,638 |
| 2024-07-31 | $43.62 | $47.74 | $42.66 | $46.20 | $46.20 | 663,438 |
| 2024-07-30 | $44.05 | $44.57 | $42.47 | $43.11 | $43.11 | 336,876 |
| 2024-07-29 | $44.68 | $45.11 | $41.88 | $43.64 | $43.64 | 443,327 |
| 2024-07-26 | $44.70 | $45.32 | $43.30 | $44.54 | $44.54 | 390,279 |
| 2024-07-25 | $43.11 | $45.76 | $42.48 | $44.04 | $44.04 | 581,313 |
| 2024-07-24 | $43.18 | $45.16 | $41.18 | $42.88 | $42.88 | 462,286 |
| 2024-07-23 | $42.45 | $43.90 | $41.55 | $43.48 | $43.48 | 503,533 |
| 2024-07-22 | $43.48 | $43.48 | $41.54 | $42.47 | $42.47 | 727,835 |
| 2024-07-19 | $44.01 | $44.69 | $42.69 | $43.10 | $43.10 | 528,429 |
| 2024-07-18 | $47.01 | $47.78 | $43.30 | $43.80 | $43.80 | 603,237 |
| 2024-07-17 | $47.69 | $47.86 | $46.07 | $46.84 | $46.84 | 948,608 |
| 2024-07-16 | $45.64 | $48.70 | $45.02 | $48.49 | $48.49 | 1,285,345 |
| 2024-07-15 | $42.40 | $45.55 | $41.84 | $45.00 | $45.00 | 762,106 |
| 2024-07-12 | $39.43 | $42.72 | $39.19 | $42.30 | $42.30 | 1,020,109 |
| 2024-07-11 | $37.45 | $39.57 | $37.16 | $39.00 | $39.00 | 1,086,726 |
| 2024-07-10 | $39.44 | $39.45 | $35.23 | $36.25 | $36.25 | 832,890 |
| 2024-07-09 | $35.67 | $39.95 | $34.60 | $39.44 | $39.44 | 2,908,349 |
| 2024-07-08 | $30.79 | $32.07 | $30.41 | $31.96 | $31.96 | 498,410 |
| 2024-07-05 | $30.06 | $30.43 | $29.74 | $30.25 | $30.25 | 241,567 |
| 2024-07-03 | $30.46 | $31.21 | $30.03 | $30.16 | $30.16 | 213,012 |
| 2024-07-02 | $30.95 | $31.24 | $29.52 | $30.22 | $30.22 | 369,000 |
| 2024-07-01 | $29.87 | $31.48 | $29.33 | $30.95 | $30.95 | 566,962 |
| 2024-06-28 | $30.21 | $30.42 | $29.24 | $29.85 | $29.85 | 1,548,900 |
| 2024-06-27 | $30.08 | $30.85 | $29.59 | $30.22 | $30.22 | 572,968 |
| 2024-06-26 | $31.01 | $31.01 | $29.73 | $29.89 | $29.89 | 551,342 |
| 2024-06-25 | $31.39 | $31.98 | $31.00 | $31.15 | $31.15 | 735,274 |
| 2024-06-24 | $32.31 | $32.80 | $31.41 | $31.45 | $31.45 | 416,084 |
| 2024-06-21 | $31.51 | $32.26 | $31.25 | $31.99 | $31.99 | 1,690,217 |
| 2024-06-20 | $30.95 | $32.08 | $30.20 | $31.27 | $31.27 | 506,197 |
| 2024-06-18 | $31.70 | $31.89 | $30.77 | $31.20 | $31.20 | 495,994 |
| 2024-06-17 | $33.00 | $33.21 | $31.20 | $31.82 | $31.82 | 677,812 |
| 2024-06-14 | $34.46 | $34.87 | $33.19 | $33.29 | $33.29 | 408,446 |
| 2024-06-13 | $34.51 | $34.99 | $34.07 | $34.87 | $34.87 | 347,960 |
| 2024-06-12 | $35.93 | $36.62 | $33.90 | $34.60 | $34.60 | 446,355 |
| 2024-06-11 | $33.94 | $35.00 | $33.58 | $34.57 | $34.57 | 413,397 |
| 2024-06-10 | $32.38 | $34.37 | $32.01 | $34.26 | $34.26 | 806,608 |
| 2024-06-07 | $32.44 | $33.46 | $32.27 | $32.96 | $32.96 | 310,106 |
| 2024-06-06 | $33.69 | $33.69 | $32.25 | $32.87 | $32.87 | 343,323 |
| 2024-06-05 | $32.24 | $34.00 | $31.76 | $33.87 | $33.87 | 465,233 |
| 2024-06-04 | $31.46 | $32.59 | $31.15 | $31.94 | $31.94 | 534,572 |
| 2024-06-03 | $32.49 | $33.24 | $30.98 | $31.56 | $31.56 | 634,387 |
| 2024-05-31 | $32.25 | $33.02 | $31.47 | $32.11 | $32.11 | 537,348 |
| 2024-05-30 | $32.94 | $32.94 | $31.63 | $32.16 | $32.16 | 604,436 |
| 2024-05-29 | $32.92 | $33.28 | $32.26 | $32.49 | $32.49 | 402,854 |
| 2024-05-28 | $34.43 | $34.43 | $33.04 | $33.53 | $33.53 | 481,896 |
| 2024-05-24 | $34.38 | $36.00 | $33.94 | $34.05 | $34.05 | 432,621 |
| 2024-05-23 | $35.98 | $35.98 | $33.72 | $34.24 | $34.24 | 495,952 |
| 2024-05-22 | $35.10 | $36.24 | $34.36 | $35.70 | $35.70 | 515,262 |
| 2024-05-21 | $35.75 | $36.31 | $35.08 | $35.32 | $35.32 | 431,107 |
| 2024-05-20 | $35.02 | $36.86 | $35.00 | $36.01 | $36.01 | 378,761 |
| 2024-05-17 | $35.69 | $35.69 | $34.52 | $34.95 | $34.95 | 493,095 |
| 2024-05-16 | $35.94 | $36.02 | $34.76 | $35.60 | $35.60 | 484,461 |
| 2024-05-15 | $35.67 | $36.91 | $35.21 | $35.94 | $35.94 | 668,682 |
| 2024-05-14 | $38.95 | $39.63 | $34.15 | $35.09 | $35.09 | 1,030,020 |
| 2024-05-13 | $37.91 | $39.02 | $37.91 | $38.36 | $38.36 | 439,473 |
| 2024-05-10 | $38.69 | $38.93 | $37.66 | $37.90 | $37.90 | 333,731 |
| 2024-05-09 | $38.50 | $39.44 | $38.37 | $38.61 | $38.61 | 450,442 |
| 2024-05-08 | $38.02 | $38.91 | $37.65 | $38.50 | $38.50 | 453,270 |
| 2024-05-07 | $38.57 | $39.06 | $38.08 | $38.44 | $38.44 | 331,904 |
| 2024-05-06 | $37.71 | $38.52 | $37.19 | $38.30 | $38.30 | 426,797 |
| 2024-05-03 | $37.35 | $38.21 | $36.06 | $37.40 | $37.40 | 529,366 |
| 2024-05-02 | $36.17 | $36.83 | $35.06 | $36.30 | $36.30 | 502,669 |
| 2024-05-01 | $33.57 | $37.83 | $33.52 | $36.24 | $36.24 | 637,582 |
| 2024-04-30 | $34.13 | $34.47 | $33.48 | $33.62 | $33.62 | 481,501 |
| 2024-04-29 | $33.75 | $34.71 | $33.67 | $34.66 | $34.66 | 428,515 |
| 2024-04-26 | $33.75 | $34.14 | $33.22 | $33.37 | $33.37 | 452,364 |
| 2024-04-25 | $34.28 | $34.29 | $32.75 | $33.35 | $33.35 | 786,230 |
| 2024-04-24 | $35.66 | $36.47 | $34.67 | $35.21 | $35.21 | 379,566 |
| 2024-04-23 | $34.49 | $37.01 | $34.49 | $35.71 | $35.71 | 437,029 |
| 2024-04-22 | $34.87 | $35.37 | $33.85 | $34.35 | $34.35 | 417,209 |
| 2024-04-19 | $34.98 | $35.53 | $33.35 | $33.97 | $33.97 | 627,447 |
| 2024-04-18 | $33.67 | $35.57 | $33.67 | $35.12 | $35.12 | 619,729 |
| 2024-04-17 | $34.39 | $34.41 | $33.17 | $33.76 | $33.76 | 433,665 |
| 2024-04-16 | $33.78 | $34.76 | $33.58 | $33.93 | $33.93 | 492,350 |
| 2024-04-15 | $35.81 | $35.82 | $34.20 | $34.39 | $34.39 | 528,869 |
| 2024-04-12 | $36.81 | $36.92 | $34.75 | $35.58 | $35.58 | 598,100 |
| 2024-04-11 | $35.61 | $37.32 | $35.43 | $37.21 | $37.21 | 469,853 |
| 2024-04-10 | $35.72 | $36.43 | $35.07 | $35.33 | $35.33 | 655,356 |
| 2024-04-09 | $36.53 | $37.64 | $35.98 | $37.61 | $37.61 | 494,947 |
| 2024-04-08 | $36.70 | $37.18 | $35.88 | $36.37 | $36.37 | 296,257 |
| 2024-04-05 | $36.07 | $37.16 | $35.27 | $36.40 | $36.40 | 428,984 |
| 2024-04-04 | $37.42 | $38.05 | $36.04 | $36.24 | $36.24 | 471,912 |
| 2024-04-03 | $37.27 | $38.09 | $36.59 | $37.13 | $37.13 | 591,871 |
| 2024-04-02 | $38.26 | $38.66 | $36.76 | $37.64 | $37.64 | 543,257 |
| 2024-04-01 | $40.34 | $40.55 | $38.21 | $39.42 | $39.42 | 528,318 |
| 2024-03-28 | $40.22 | $40.62 | $39.34 | $40.20 | $40.20 | 544,045 |
| 2024-03-27 | $39.98 | $40.21 | $38.96 | $40.17 | $40.17 | 670,966 |
| 2024-03-26 | $40.00 | $40.36 | $38.99 | $39.49 | $39.49 | 382,439 |
| 2024-03-25 | $40.63 | $41.33 | $39.28 | $39.50 | $39.50 | 302,085 |
| 2024-03-22 | $40.95 | $41.30 | $39.99 | $40.72 | $40.72 | 323,323 |
| 2024-03-21 | $41.00 | $41.89 | $40.42 | $40.82 | $40.82 | 644,619 |
| 2024-03-20 | $39.56 | $40.42 | $38.75 | $40.33 | $40.33 | 695,976 |
| 2024-03-19 | $39.16 | $40.30 | $38.78 | $39.57 | $39.57 | 1,672,210 |
| 2024-03-18 | $40.41 | $41.24 | $39.08 | $39.32 | $39.32 | 1,147,197 |
| 2024-03-15 | $39.13 | $41.50 | $39.13 | $40.58 | $40.58 | 2,007,895 |
| 2024-03-14 | $41.62 | $42.26 | $39.23 | $39.51 | $39.51 | 889,106 |
| 2024-03-13 | $41.50 | $43.10 | $41.50 | $42.30 | $42.30 | 742,476 |
| 2024-03-12 | $42.00 | $43.07 | $41.34 | $41.85 | $41.85 | 670,291 |
| 2024-03-11 | $43.57 | $44.14 | $42.10 | $42.29 | $42.29 | 516,198 |
| 2024-03-08 | $43.62 | $44.23 | $42.32 | $43.49 | $43.49 | 381,173 |
| 2024-03-07 | $42.04 | $43.57 | $41.51 | $42.70 | $42.70 | 533,342 |
| 2024-03-06 | $42.56 | $43.24 | $41.07 | $41.90 | $41.90 | 534,223 |
| 2024-03-05 | $41.87 | $42.61 | $41.52 | $41.90 | $41.90 | 389,892 |
| 2024-03-04 | $44.14 | $44.14 | $41.03 | $42.60 | $42.60 | 528,548 |
| 2024-03-01 | $43.07 | $44.98 | $42.92 | $43.50 | $43.50 | 713,057 |
| 2024-02-29 | $44.17 | $44.59 | $42.58 | $42.70 | $42.70 | 664,953 |
| 2024-02-28 | $42.95 | $44.27 | $42.69 | $43.25 | $43.25 | 496,593 |
| 2024-02-27 | $44.47 | $45.31 | $43.16 | $43.57 | $43.57 | 806,403 |
| 2024-02-26 | $41.77 | $44.55 | $41.60 | $43.44 | $43.44 | 828,422 |
| 2024-02-23 | $40.93 | $42.15 | $40.03 | $41.84 | $41.84 | 700,073 |
| 2024-02-22 | $39.80 | $42.68 | $38.80 | $40.49 | $40.49 | 858,731 |
| 2024-02-21 | $37.42 | $39.22 | $37.39 | $38.67 | $38.67 | 524,206 |
| 2024-02-20 | $38.55 | $39.39 | $37.91 | $38.03 | $38.03 | 442,397 |
| 2024-02-16 | $36.85 | $38.86 | $36.81 | $38.62 | $38.62 | 542,110 |
| 2024-02-15 | $36.37 | $38.27 | $36.37 | $37.42 | $37.42 | 997,386 |
| 2024-02-14 | $35.68 | $37.69 | $34.92 | $36.87 | $36.87 | 602,671 |
| 2024-02-13 | $34.84 | $35.52 | $34.04 | $35.03 | $35.03 | 883,552 |
| 2024-02-12 | $37.01 | $37.80 | $35.27 | $36.41 | $36.41 | 727,540 |
| 2024-02-09 | $34.42 | $37.26 | $34.04 | $37.21 | $37.21 | 741,602 |
| 2024-02-08 | $33.79 | $34.41 | $33.36 | $33.98 | $33.98 | 578,178 |
| 2024-02-07 | $34.41 | $34.50 | $33.49 | $33.79 | $33.79 | 468,274 |
| 2024-02-06 | $33.75 | $34.45 | $32.90 | $34.30 | $34.30 | 328,309 |
| 2024-02-05 | $32.65 | $34.15 | $31.83 | $33.88 | $33.88 | 1,895,425 |
| 2024-02-02 | $32.04 | $33.24 | $30.99 | $32.97 | $32.97 | 479,700 |
| 2024-02-01 | $33.28 | $33.46 | $32.17 | $32.68 | $32.68 | 530,647 |
| 2024-01-31 | $32.69 | $34.50 | $32.39 | $32.78 | $32.78 | 539,950 |
| 2024-01-30 | $32.14 | $33.15 | $31.96 | $32.80 | $32.80 | 431,939 |
| 2024-01-29 | $31.03 | $32.63 | $29.75 | $32.59 | $32.59 | 658,968 |
| 2024-01-26 | $32.00 | $32.42 | $30.97 | $31.02 | $31.02 | 684,957 |
| 2024-01-25 | $30.48 | $32.39 | $30.34 | $31.84 | $31.84 | 1,403,970 |
| 2024-01-24 | $31.51 | $31.76 | $30.02 | $30.04 | $30.04 | 579,472 |
| 2024-01-23 | $29.89 | $31.42 | $29.37 | $31.27 | $31.27 | 1,004,235 |
| 2024-01-22 | $27.87 | $29.42 | $27.47 | $29.29 | $29.29 | 562,632 |
| 2024-01-19 | $27.32 | $27.87 | $26.92 | $27.49 | $27.49 | 704,574 |
| 2024-01-18 | $28.08 | $28.08 | $26.50 | $27.20 | $27.20 | 821,221 |
| 2024-01-17 | $27.42 | $28.82 | $26.34 | $27.81 | $27.81 | 1,281,030 |
| 2024-01-16 | $27.71 | $28.53 | $27.25 | $28.21 | $28.21 | 660,927 |
| 2024-01-12 | $27.94 | $29.07 | $27.19 | $28.12 | $28.12 | 516,062 |
| 2024-01-11 | $28.59 | $29.30 | $27.40 | $27.56 | $27.56 | 576,652 |
| 2024-01-10 | $28.48 | $29.41 | $28.08 | $29.11 | $29.11 | 900,617 |
| 2024-01-09 | $26.04 | $28.85 | $25.46 | $28.48 | $28.48 | 1,301,939 |
| 2024-01-08 | $26.97 | $27.20 | $25.02 | $26.42 | $26.42 | 1,260,264 |
| 2024-01-05 | $29.93 | $29.93 | $26.50 | $27.18 | $27.18 | 3,246,967 |
| 2024-01-04 | $23.08 | $27.40 | $22.35 | $27.22 | $27.22 | 1,599,429 |
| 2024-01-03 | $23.50 | $24.39 | $22.84 | $22.90 | $22.90 | 916,640 |
| 2024-01-02 | $25.48 | $26.45 | $24.91 | $25.35 | $25.35 | 847,496 |
| 2023-12-29 | $26.86 | $26.86 | $25.41 | $25.46 | $25.46 | 886,183 |
| 2023-12-28 | $26.13 | $27.07 | $25.79 | $26.82 | $26.82 | 964,348 |
| 2023-12-27 | $27.08 | $27.35 | $25.71 | $26.03 | $26.03 | 1,007,334 |
| 2023-12-26 | $26.32 | $27.12 | $25.86 | $26.84 | $26.84 | 856,691 |
| 2023-12-22 | $25.61 | $26.46 | $25.32 | $25.70 | $25.70 | 824,519 |
| 2023-12-21 | $25.09 | $25.86 | $24.99 | $25.30 | $25.30 | 1,055,716 |
| 2023-12-20 | $25.01 | $27.04 | $24.43 | $24.50 | $24.50 | 1,661,907 |
| 2023-12-19 | $24.50 | $25.56 | $24.27 | $24.96 | $24.96 | 1,394,950 |
| 2023-12-18 | $25.84 | $25.89 | $24.83 | $25.29 | $25.29 | 1,337,515 |
| 2023-12-15 | $25.76 | $26.45 | $25.10 | $26.08 | $26.08 | 1,749,119 |
| 2023-12-14 | $24.99 | $26.08 | $24.26 | $25.45 | $25.45 | 1,857,191 |
| 2023-12-13 | $22.65 | $24.46 | $22.11 | $24.30 | $24.30 | 981,781 |
| 2023-12-12 | $21.76 | $22.69 | $21.22 | $22.64 | $22.64 | 921,845 |
| 2023-12-11 | $22.79 | $22.94 | $21.20 | $21.79 | $21.79 | 1,415,772 |
| 2023-12-08 | $23.55 | $25.19 | $22.80 | $23.00 | $23.00 | 1,797,823 |
| 2023-12-07 | $22.00 | $23.78 | $21.69 | $23.68 | $23.68 | 1,063,413 |
| 2023-12-06 | $21.08 | $22.98 | $20.76 | $22.09 | $22.09 | 1,138,256 |
| 2023-12-05 | $20.97 | $21.33 | $20.46 | $20.61 | $20.61 | 453,011 |
| 2023-12-04 | $20.75 | $21.55 | $20.32 | $21.27 | $21.27 | 261,654 |
| 2023-12-01 | $20.76 | $20.97 | $19.73 | $20.77 | $20.77 | 364,797 |
| 2023-11-30 | $20.25 | $21.99 | $20.25 | $20.76 | $20.76 | 461,661 |
| 2023-11-29 | $20.33 | $21.70 | $19.47 | $19.71 | $19.71 | 556,215 |
| 2023-11-28 | $19.84 | $20.16 | $19.11 | $20.13 | $20.13 | 250,311 |
| 2023-11-27 | $19.70 | $20.04 | $18.89 | $19.64 | $19.64 | 366,549 |
| 2023-11-24 | $19.73 | $20.56 | $19.59 | $19.95 | $19.95 | 131,441 |
| 2023-11-22 | $19.48 | $19.85 | $19.00 | $19.74 | $19.74 | 363,085 |
| 2023-11-21 | $20.56 | $20.70 | $18.89 | $18.96 | $18.96 | 661,020 |
| 2023-11-20 | $19.45 | $21.31 | $19.45 | $20.89 | $20.89 | 901,679 |
| 2023-11-17 | $18.30 | $19.89 | $17.89 | $19.43 | $19.43 | 958,475 |
| 2023-11-16 | $18.05 | $18.09 | $16.94 | $18.01 | $18.01 | 898,531 |
| 2023-11-15 | $17.25 | $18.66 | $17.25 | $18.09 | $18.09 | 670,011 |
| 2023-11-14 | $15.96 | $17.85 | $15.95 | $17.33 | $17.33 | 1,643,822 |
| 2023-11-13 | $14.54 | $15.02 | $13.96 | $14.98 | $14.98 | 565,896 |
| 2023-11-10 | $14.36 | $14.63 | $13.85 | $14.52 | $14.52 | 924,423 |
| 2023-11-09 | $16.08 | $16.29 | $14.10 | $14.33 | $14.33 | 973,572 |
| 2023-11-08 | $16.40 | $16.45 | $15.45 | $15.95 | $15.95 | 709,512 |
| 2023-11-07 | $15.30 | $16.63 | $15.00 | $16.36 | $16.36 | 925,992 |
| 2023-11-06 | $14.46 | $14.74 | $14.21 | $14.40 | $14.40 | 1,185,558 |
| 2023-11-03 | $12.23 | $14.41 | $12.23 | $14.27 | $14.27 | 1,586,183 |
| 2023-11-02 | $10.09 | $12.14 | $9.60 | $12.08 | $12.08 | 1,520,926 |
| 2023-11-01 | $11.48 | $11.79 | $11.31 | $11.55 | $11.55 | 599,667 |
| 2023-10-31 | $11.10 | $11.79 | $11.03 | $11.67 | $11.67 | 360,902 |
| 2023-10-30 | $11.13 | $11.54 | $10.84 | $11.22 | $11.22 | 423,064 |
| 2023-10-27 | $11.60 | $11.60 | $10.91 | $10.97 | $10.97 | 528,227 |
| 2023-10-26 | $11.32 | $11.72 | $11.06 | $11.51 | $11.51 | 408,870 |
| 2023-10-25 | $12.34 | $12.34 | $11.32 | $11.32 | $11.32 | 513,820 |
| 2023-10-24 | $12.03 | $12.66 | $12.03 | $12.51 | $12.51 | 797,967 |
| 2023-10-23 | $12.02 | $12.16 | $11.66 | $11.92 | $11.92 | 618,709 |
| 2023-10-20 | $11.94 | $12.41 | $11.65 | $12.15 | $12.15 | 440,997 |
| 2023-10-19 | $11.71 | $11.94 | $11.37 | $11.89 | $11.89 | 737,356 |
| 2023-10-18 | $11.86 | $11.99 | $11.52 | $11.65 | $11.65 | 2,465,665 |
| 2023-10-17 | $12.62 | $13.32 | $11.69 | $12.01 | $12.01 | 2,115,115 |
| 2023-10-16 | $12.53 | $12.78 | $12.01 | $12.67 | $12.67 | 1,618,448 |
| 2023-10-13 | $12.50 | $12.72 | $12.06 | $12.61 | $12.61 | 417,356 |
| 2023-10-12 | $13.47 | $13.47 | $12.13 | $12.48 | $12.48 | 727,677 |
| 2023-10-11 | $13.97 | $14.11 | $13.15 | $13.54 | $13.54 | 375,580 |
| 2023-10-10 | $13.83 | $14.42 | $13.75 | $13.91 | $13.91 | 462,092 |
| 2023-10-09 | $14.69 | $14.85 | $13.79 | $13.90 | $13.90 | 492,457 |
| 2023-10-06 | $15.54 | $15.61 | $13.98 | $14.88 | $14.88 | 660,373 |
| 2023-10-05 | $15.37 | $15.93 | $15.19 | $15.73 | $15.73 | 543,284 |
| 2023-10-04 | $15.32 | $15.60 | $14.61 | $15.37 | $15.37 | 841,818 |
| 2023-10-03 | $13.48 | $15.75 | $13.43 | $15.51 | $15.51 | 1,235,336 |
| 2023-10-02 | $13.85 | $13.85 | $12.94 | $13.57 | $13.57 | 655,364 |
| 2023-09-29 | $14.43 | $14.54 | $13.85 | $13.90 | $13.90 | 754,422 |
| 2023-09-28 | $14.70 | $15.53 | $14.20 | $14.30 | $14.30 | 382,171 |
| 2023-09-27 | $15.46 | $15.72 | $14.70 | $14.75 | $14.75 | 390,803 |
| 2023-09-26 | $15.21 | $15.89 | $15.01 | $15.33 | $15.33 | 425,301 |
| 2023-09-25 | $17.30 | $17.33 | $14.97 | $15.25 | $15.25 | 514,000 |
| 2023-09-22 | $17.45 | $17.68 | $16.95 | $17.50 | $17.50 | 392,063 |
| 2023-09-21 | $17.27 | $17.42 | $16.96 | $17.37 | $17.37 | 416,344 |
| 2023-09-20 | $18.75 | $18.76 | $17.41 | $17.41 | $17.41 | 358,916 |
| 2023-09-19 | $18.94 | $19.05 | $18.71 | $18.75 | $18.75 | 317,674 |
| 2023-09-18 | $19.24 | $19.61 | $18.65 | $19.09 | $19.09 | 551,556 |
| 2023-09-15 | $19.55 | $19.55 | $18.67 | $19.05 | $19.05 | 1,523,510 |
| 2023-09-14 | $19.52 | $19.86 | $19.14 | $19.38 | $19.38 | 372,094 |
| 2023-09-13 | $19.13 | $19.87 | $19.11 | $19.42 | $19.42 | 497,792 |
| 2023-09-12 | $18.89 | $19.17 | $18.67 | $18.99 | $18.99 | 289,528 |
| 2023-09-11 | $18.81 | $19.14 | $18.42 | $19.08 | $19.08 | 332,656 |
| 2023-09-08 | $18.98 | $19.23 | $18.69 | $18.94 | $18.94 | 225,173 |
| 2023-09-07 | $18.96 | $19.13 | $18.76 | $18.97 | $18.97 | 337,222 |
| 2023-09-06 | $19.94 | $19.99 | $19.14 | $19.17 | $19.17 | 258,363 |
| 2023-09-05 | $19.70 | $20.05 | $19.22 | $19.90 | $19.90 | 389,558 |
| 2023-09-01 | $19.19 | $20.02 | $19.19 | $19.86 | $19.86 | 289,396 |
| 2023-08-31 | $19.55 | $19.56 | $19.04 | $19.08 | $19.08 | 386,745 |
| 2023-08-30 | $19.47 | $19.70 | $19.01 | $19.59 | $19.59 | 292,342 |
| 2023-08-29 | $19.61 | $19.93 | $19.41 | $19.49 | $19.49 | 234,898 |
| 2023-08-28 | $19.76 | $19.97 | $19.20 | $19.66 | $19.66 | 236,540 |
| 2023-08-25 | $19.40 | $19.69 | $18.96 | $19.64 | $19.64 | 207,890 |
| 2023-08-24 | $20.29 | $20.29 | $19.27 | $19.35 | $19.35 | 255,048 |
| 2023-08-23 | $20.33 | $20.81 | $20.17 | $20.30 | $20.30 | 187,706 |
| 2023-08-22 | $20.41 | $20.41 | $19.64 | $20.31 | $20.31 | 265,801 |
| 2023-08-21 | $19.67 | $20.43 | $19.29 | $20.33 | $20.33 | 378,348 |
| 2023-08-18 | $18.80 | $20.00 | $18.67 | $19.72 | $19.72 | 326,537 |
| 2023-08-17 | $19.32 | $19.39 | $18.53 | $18.92 | $18.92 | 353,804 |
| 2023-08-16 | $19.52 | $19.54 | $19.00 | $19.26 | $19.26 | 425,693 |
| 2023-08-15 | $19.98 | $20.23 | $19.49 | $19.61 | $19.61 | 271,100 |
| 2023-08-14 | $19.83 | $20.05 | $18.97 | $19.99 | $19.99 | 258,215 |
| 2023-08-11 | $20.06 | $20.50 | $19.93 | $20.05 | $20.05 | 197,628 |
| 2023-08-10 | $19.79 | $20.73 | $19.79 | $20.21 | $20.21 | 279,754 |
| 2023-08-09 | $19.90 | $20.27 | $19.28 | $19.82 | $19.82 | 294,392 |
| 2023-08-08 | $20.03 | $20.66 | $19.48 | $19.91 | $19.91 | 339,728 |
| 2023-08-07 | $23.02 | $23.02 | $19.69 | $20.08 | $20.08 | 527,560 |
| 2023-08-04 | $23.82 | $23.87 | $22.25 | $22.57 | $22.57 | 320,840 |
| 2023-08-03 | $23.50 | $25.19 | $22.08 | $23.88 | $23.88 | 695,930 |
| 2023-08-02 | $21.34 | $21.65 | $21.01 | $21.50 | $21.50 | 483,452 |
| 2023-08-01 | $21.76 | $21.92 | $21.25 | $21.68 | $21.68 | 445,672 |
| 2023-07-31 | $21.56 | $22.22 | $21.56 | $21.88 | $21.88 | 333,575 |
| 2023-07-28 | $22.48 | $22.74 | $21.76 | $21.84 | $21.84 | 346,416 |
| 2023-07-27 | $22.14 | $22.39 | $21.88 | $22.16 | $22.16 | 329,151 |
| 2023-07-26 | $21.82 | $22.13 | $21.71 | $21.84 | $21.84 | 350,888 |
| 2023-07-25 | $22.01 | $22.20 | $21.70 | $21.86 | $21.86 | 223,519 |
| 2023-07-24 | $21.59 | $21.94 | $21.24 | $21.90 | $21.90 | 278,809 |
| 2023-07-21 | $21.72 | $21.85 | $21.35 | $21.64 | $21.64 | 268,008 |
| 2023-07-20 | $21.64 | $21.87 | $21.15 | $21.51 | $21.51 | 361,990 |
| 2023-07-19 | $22.65 | $22.95 | $21.82 | $21.84 | $21.84 | 281,421 |
| 2023-07-18 | $22.52 | $23.19 | $22.33 | $22.52 | $22.52 | 311,418 |
| 2023-07-17 | $22.23 | $23.08 | $22.11 | $22.56 | $22.56 | 419,635 |
| 2023-07-14 | $22.39 | $22.48 | $21.98 | $22.14 | $22.14 | 275,710 |
| 2023-07-13 | $22.82 | $23.06 | $22.11 | $22.29 | $22.29 | 342,754 |
| 2023-07-12 | $22.97 | $23.39 | $22.51 | $22.82 | $22.82 | 338,822 |
| 2023-07-11 | $22.26 | $22.70 | $22.00 | $22.53 | $22.53 | 364,999 |
| 2023-07-10 | $22.46 | $23.00 | $22.05 | $22.29 | $22.29 | 380,494 |
| 2023-07-07 | $22.28 | $22.75 | $22.20 | $22.48 | $22.48 | 256,957 |
| 2023-07-06 | $23.02 | $23.02 | $21.89 | $22.16 | $22.16 | 350,988 |
| 2023-07-05 | $23.59 | $23.88 | $23.20 | $23.37 | $23.37 | 398,808 |
| 2023-07-03 | $22.83 | $23.64 | $22.62 | $23.58 | $23.58 | 226,092 |
| 2023-06-30 | $23.68 | $23.75 | $22.62 | $22.99 | $22.99 | 985,263 |
| 2023-06-29 | $22.47 | $22.60 | $21.98 | $22.40 | $22.40 | 550,118 |
| 2023-06-28 | $22.71 | $23.24 | $22.16 | $22.57 | $22.57 | 507,541 |
| 2023-06-27 | $22.95 | $23.14 | $22.19 | $22.63 | $22.63 | 394,132 |
| 2023-06-26 | $22.82 | $23.75 | $22.56 | $22.59 | $22.59 | 432,094 |
| 2023-06-23 | $23.20 | $23.32 | $22.48 | $22.97 | $22.97 | 1,767,402 |
| 2023-06-22 | $24.64 | $24.64 | $23.34 | $23.43 | $23.43 | 358,221 |
| 2023-06-21 | $25.01 | $25.27 | $24.17 | $24.64 | $24.64 | 411,134 |
| 2023-06-20 | $25.64 | $25.78 | $24.82 | $25.19 | $25.19 | 557,087 |
| 2023-06-16 | $28.60 | $28.60 | $25.81 | $25.86 | $25.86 | 994,621 |
| 2023-06-15 | $25.58 | $28.50 | $25.58 | $27.67 | $27.67 | 742,205 |
| 2023-06-14 | $26.14 | $26.59 | $25.34 | $25.80 | $25.80 | 568,632 |
| 2023-06-13 | $25.14 | $26.42 | $25.09 | $26.13 | $26.13 | 510,505 |
| 2023-06-12 | $22.98 | $26.17 | $22.72 | $25.14 | $25.14 | 1,046,729 |
| 2023-06-09 | $23.44 | $23.96 | $22.62 | $22.75 | $22.75 | 729,490 |
| 2023-06-08 | $25.20 | $25.48 | $23.05 | $23.38 | $23.38 | 752,391 |
| 2023-06-07 | $25.43 | $26.12 | $25.03 | $25.36 | $25.36 | 522,603 |
| 2023-06-06 | $26.24 | $26.41 | $25.09 | $25.56 | $25.56 | 657,166 |
| 2023-06-05 | $26.62 | $27.08 | $26.07 | $26.29 | $26.29 | 720,425 |
| 2023-06-02 | $26.81 | $27.35 | $26.00 | $27.05 | $27.05 | 2,137,737 |
| 2023-06-01 | $29.40 | $30.05 | $28.86 | $29.40 | $29.40 | 251,072 |
| 2023-05-31 | $29.00 | $30.17 | $28.46 | $29.44 | $29.44 | 409,963 |
| 2023-05-30 | $29.70 | $30.24 | $28.56 | $29.14 | $29.14 | 405,724 |
| 2023-05-26 | $28.88 | $29.51 | $28.36 | $29.42 | $29.42 | 265,563 |
| 2023-05-25 | $29.24 | $29.34 | $28.34 | $28.96 | $28.96 | 466,663 |
| 2023-05-24 | $28.91 | $29.71 | $27.74 | $29.31 | $29.31 | 371,594 |
| 2023-05-23 | $29.58 | $30.16 | $28.65 | $29.30 | $29.30 | 547,295 |
| 2023-05-22 | $29.83 | $30.64 | $29.26 | $29.64 | $29.64 | 457,734 |
| 2023-05-19 | $30.17 | $30.54 | $29.21 | $29.65 | $29.65 | 349,954 |
| 2023-05-18 | $29.42 | $29.98 | $28.65 | $29.65 | $29.65 | 562,353 |
| 2023-05-17 | $29.26 | $29.83 | $28.71 | $29.74 | $29.74 | 287,117 |
| 2023-05-16 | $29.14 | $29.79 | $28.46 | $29.02 | $29.02 | 529,098 |
| 2023-05-15 | $28.54 | $31.00 | $28.54 | $29.90 | $29.90 | 457,919 |
| 2023-05-12 | $28.28 | $28.43 | $27.17 | $28.35 | $28.35 | 294,784 |
| 2023-05-11 | $28.39 | $29.03 | $27.41 | $28.18 | $28.18 | 564,335 |
| 2023-05-10 | $28.12 | $28.56 | $27.42 | $28.44 | $28.44 | 520,555 |
| 2023-05-09 | $26.95 | $28.05 | $26.69 | $27.73 | $27.73 | 429,087 |
| 2023-05-08 | $29.11 | $29.11 | $27.31 | $27.74 | $27.74 | 399,586 |
| 2023-05-05 | $27.81 | $30.38 | $27.38 | $29.01 | $29.01 | 1,030,859 |
| 2023-05-04 | $28.74 | $30.35 | $26.00 | $26.24 | $26.24 | 1,396,441 |
| 2023-05-03 | $30.35 | $31.77 | $30.00 | $30.90 | $30.90 | 666,292 |
| 2023-05-02 | $31.35 | $31.45 | $29.60 | $30.31 | $30.31 | 573,350 |
| 2023-05-01 | $31.48 | $32.31 | $31.18 | $31.48 | $31.48 | 388,214 |
| 2023-04-28 | $31.26 | $31.95 | $30.24 | $31.54 | $31.54 | 366,152 |
| 2023-04-27 | $32.43 | $32.43 | $31.13 | $31.40 | $31.40 | 261,813 |
| 2023-04-26 | $32.90 | $33.15 | $31.91 | $32.29 | $32.29 | 251,393 |
| 2023-04-25 | $32.81 | $33.58 | $32.69 | $32.95 | $32.95 | 288,109 |
| 2023-04-24 | $34.91 | $34.94 | $33.00 | $33.09 | $33.09 | 239,343 |
| 2023-04-21 | $34.11 | $35.01 | $33.88 | $34.84 | $34.84 | 280,135 |
| 2023-04-20 | $34.19 | $34.46 | $33.33 | $33.86 | $33.86 | 438,135 |
| 2023-04-19 | $34.58 | $35.45 | $34.20 | $34.57 | $34.57 | 261,460 |
| 2023-04-18 | $35.34 | $35.35 | $34.70 | $34.92 | $34.92 | 380,566 |
| 2023-04-17 | $33.27 | $35.29 | $33.27 | $34.86 | $34.86 | 447,390 |
| 2023-04-14 | $33.25 | $33.78 | $32.27 | $32.86 | $32.86 | 291,032 |
| 2023-04-13 | $31.91 | $34.58 | $31.69 | $33.39 | $33.39 | 635,682 |
| 2023-04-12 | $31.77 | $32.00 | $31.20 | $31.65 | $31.65 | 275,529 |
| 2023-04-11 | $31.28 | $32.04 | $30.69 | $31.36 | $31.36 | 240,070 |
| 2023-04-10 | $30.65 | $31.78 | $29.92 | $31.15 | $31.15 | 555,937 |
| 2023-04-06 | $29.85 | $31.18 | $29.30 | $31.09 | $31.09 | 463,318 |
| 2023-04-05 | $29.50 | $30.14 | $29.23 | $29.85 | $29.85 | 460,761 |
| 2023-04-04 | $29.70 | $29.87 | $29.02 | $29.82 | $29.82 | 423,516 |
| 2023-04-03 | $29.45 | $30.78 | $29.04 | $29.69 | $29.69 | 361,310 |
| 2023-03-31 | $28.48 | $29.73 | $28.48 | $29.63 | $29.63 | 920,336 |
| 2023-03-30 | $29.70 | $30.14 | $28.10 | $28.27 | $28.27 | 530,583 |
| 2023-03-29 | $28.55 | $29.77 | $28.18 | $29.56 | $29.56 | 383,313 |
| 2023-03-28 | $28.78 | $29.36 | $28.11 | $28.15 | $28.15 | 227,066 |
| 2023-03-27 | $29.59 | $29.81 | $28.48 | $28.81 | $28.81 | 454,231 |
| 2023-03-24 | $28.51 | $29.64 | $28.31 | $29.33 | $29.33 | 428,299 |
| 2023-03-23 | $28.70 | $29.63 | $27.95 | $28.90 | $28.90 | 395,951 |
| 2023-03-22 | $29.82 | $30.08 | $28.06 | $28.17 | $28.17 | 568,067 |
| 2023-03-21 | $31.18 | $31.31 | $29.94 | $30.03 | $30.03 | 239,457 |
| 2023-03-20 | $30.86 | $31.05 | $30.03 | $30.79 | $30.79 | 205,067 |
| 2023-03-17 | $30.67 | $31.31 | $29.65 | $31.04 | $31.04 | 775,574 |
| 2023-03-16 | $30.78 | $31.66 | $29.88 | $31.09 | $31.09 | 279,726 |
| 2023-03-15 | $30.87 | $31.63 | $29.95 | $31.13 | $31.13 | 320,282 |
| 2023-03-14 | $32.24 | $33.29 | $30.94 | $31.60 | $31.60 | 390,447 |
| 2023-03-13 | $30.32 | $31.43 | $28.69 | $31.21 | $31.21 | 487,617 |
| 2023-03-10 | $31.74 | $31.74 | $28.53 | $29.59 | $29.59 | 637,048 |
| 2023-03-09 | $33.19 | $33.54 | $31.40 | $31.69 | $31.69 | 604,548 |
| 2023-03-08 | $32.85 | $33.24 | $32.31 | $33.14 | $33.14 | 338,216 |
| 2023-03-07 | $32.58 | $33.73 | $32.30 | $32.92 | $32.92 | 368,186 |
| 2023-03-06 | $32.93 | $32.93 | $31.65 | $32.62 | $32.62 | 355,234 |
| 2023-03-03 | $32.64 | $33.81 | $32.01 | $32.82 | $32.82 | 391,144 |
| 2023-03-02 | $31.42 | $32.75 | $30.30 | $32.45 | $32.45 | 353,048 |
| 2023-03-01 | $31.54 | $32.17 | $30.91 | $32.07 | $32.07 | 365,545 |
| 2023-02-28 | $31.89 | $33.12 | $31.13 | $31.38 | $31.38 | 499,617 |
| 2023-02-27 | $31.98 | $32.49 | $31.18 | $31.93 | $31.93 | 533,715 |
| 2023-02-24 | $32.76 | $32.99 | $31.40 | $31.46 | $31.46 | 607,685 |
| 2023-02-23 | $33.66 | $34.79 | $31.56 | $33.16 | $33.16 | 495,729 |
| 2023-02-22 | $30.95 | $32.13 | $30.69 | $31.53 | $31.53 | 572,126 |
| 2023-02-21 | $33.00 | $34.22 | $30.47 | $30.72 | $30.72 | 701,436 |
| 2023-02-17 | $32.51 | $34.02 | $31.94 | $33.67 | $33.67 | 404,399 |
| 2023-02-16 | $32.44 | $32.82 | $31.88 | $32.29 | $32.29 | 443,742 |
| 2023-02-15 | $33.30 | $33.77 | $32.05 | $33.00 | $33.00 | 287,230 |
| 2023-02-14 | $32.63 | $34.67 | $32.32 | $33.39 | $33.39 | 499,832 |
| 2023-02-13 | $33.24 | $33.49 | $32.37 | $32.97 | $32.97 | 470,995 |
| 2023-02-10 | $33.38 | $33.80 | $32.58 | $33.20 | $33.20 | 341,544 |
| 2023-02-09 | $34.75 | $34.98 | $33.13 | $33.38 | $33.38 | 434,536 |
| 2023-02-08 | $37.03 | $37.20 | $34.17 | $34.29 | $34.29 | 429,977 |
| 2023-02-07 | $36.50 | $37.48 | $35.83 | $37.43 | $37.43 | 354,778 |
| 2023-02-06 | $36.82 | $37.48 | $36.17 | $36.48 | $36.48 | 282,959 |
| 2023-02-03 | $37.72 | $38.57 | $36.60 | $37.15 | $37.15 | 638,286 |
| 2023-02-02 | $37.20 | $39.85 | $36.80 | $38.75 | $38.75 | 919,939 |
| 2023-02-01 | $37.44 | $37.62 | $35.57 | $36.59 | $36.59 | 792,437 |
| 2023-01-31 | $36.67 | $38.09 | $35.05 | $37.38 | $37.38 | 544,304 |
| 2023-01-30 | $36.21 | $36.62 | $35.47 | $36.36 | $36.36 | 431,269 |
| 2023-01-27 | $35.24 | $37.60 | $34.68 | $36.85 | $36.85 | 549,278 |
| 2023-01-26 | $37.44 | $37.75 | $34.90 | $35.48 | $35.48 | 492,571 |
| 2023-01-25 | $36.94 | $37.27 | $35.10 | $36.77 | $36.77 | 464,821 |
| 2023-01-24 | $35.33 | $37.44 | $35.04 | $37.28 | $37.28 | 523,877 |
| 2023-01-23 | $34.98 | $35.70 | $34.38 | $35.58 | $35.58 | 564,014 |
| 2023-01-20 | $33.68 | $35.11 | $33.08 | $35.00 | $35.00 | 575,544 |
| 2023-01-19 | $34.27 | $34.27 | $31.56 | $33.16 | $33.16 | 723,765 |
| 2023-01-18 | $34.60 | $35.54 | $33.89 | $34.62 | $34.62 | 866,508 |
| 2023-01-17 | $35.00 | $35.00 | $33.64 | $34.62 | $34.62 | 770,789 |
| 2023-01-13 | $33.29 | $34.99 | $32.61 | $34.54 | $34.54 | 1,144,362 |
| 2023-01-12 | $29.90 | $33.68 | $29.43 | $33.58 | $33.58 | 1,325,664 |
| 2023-01-11 | $29.50 | $29.99 | $28.21 | $29.90 | $29.90 | 684,093 |
| 2023-01-10 | $27.24 | $29.87 | $27.04 | $29.50 | $29.50 | 694,579 |
| 2023-01-09 | $27.68 | $27.89 | $26.10 | $27.03 | $27.03 | 648,929 |
| 2023-01-06 | $26.66 | $27.81 | $25.68 | $27.33 | $27.33 | 444,067 |
| 2023-01-05 | $25.68 | $26.58 | $25.04 | $26.21 | $26.21 | 546,057 |
| 2023-01-04 | $25.03 | $25.82 | $24.39 | $25.78 | $25.78 | 508,332 |
| 2023-01-03 | $25.49 | $25.95 | $24.18 | $24.84 | $24.84 | 554,003 |
| 2022-12-30 | $25.26 | $25.50 | $24.30 | $24.96 | $24.96 | 456,279 |
| 2022-12-29 | $24.77 | $26.64 | $24.35 | $25.64 | $25.64 | 429,961 |
| 2022-12-28 | $24.35 | $24.86 | $24.04 | $24.48 | $24.48 | 541,210 |
| 2022-12-27 | $26.35 | $26.73 | $24.43 | $24.48 | $24.48 | 431,050 |
| 2022-12-23 | $29.32 | $29.61 | $26.09 | $26.48 | $26.48 | 744,128 |
| 2022-12-22 | $27.41 | $29.49 | $27.13 | $29.41 | $29.41 | 614,563 |
| 2022-12-21 | $27.77 | $29.00 | $27.17 | $27.52 | $27.52 | 579,788 |
| 2022-12-20 | $25.95 | $27.95 | $25.95 | $27.54 | $27.54 | 729,171 |
| 2022-12-19 | $28.48 | $28.48 | $25.77 | $26.39 | $26.39 | 1,210,465 |
| 2022-12-16 | $27.22 | $28.84 | $26.11 | $28.26 | $28.26 | 1,425,555 |
| 2022-12-15 | $29.10 | $30.27 | $27.81 | $27.90 | $27.90 | 1,352,630 |
| 2022-12-14 | $34.01 | $34.24 | $29.01 | $29.62 | $29.62 | 7,479,079 |
| 2022-12-13 | $28.70 | $28.70 | $24.93 | $25.85 | $25.85 | 698,786 |
| 2022-12-12 | $26.16 | $28.34 | $25.73 | $28.00 | $28.00 | 708,900 |
| 2022-12-09 | $26.07 | $26.49 | $25.51 | $25.90 | $25.90 | 415,307 |
| 2022-12-08 | $27.78 | $27.84 | $25.73 | $26.20 | $26.20 | 825,062 |
| 2022-12-07 | $27.21 | $28.09 | $26.16 | $27.52 | $27.52 | 550,995 |
| 2022-12-06 | $27.28 | $27.78 | $26.36 | $27.07 | $27.07 | 1,080,861 |
| 2022-12-05 | $30.71 | $30.71 | $28.48 | $29.11 | $29.11 | 698,960 |
| 2022-12-02 | $28.27 | $31.03 | $28.17 | $30.78 | $30.78 | 700,039 |
| 2022-12-01 | $28.60 | $29.12 | $27.77 | $28.72 | $28.72 | 528,184 |
| 2022-11-30 | $28.75 | $29.32 | $27.87 | $28.98 | $28.98 | 918,017 |
| 2022-11-29 | $27.40 | $28.32 | $27.22 | $28.27 | $28.27 | 303,648 |
| 2022-11-28 | $27.53 | $28.29 | $27.18 | $27.33 | $27.33 | 400,592 |
| 2022-11-25 | $26.97 | $28.03 | $26.62 | $27.77 | $27.77 | 201,354 |
| 2022-11-23 | $27.85 | $28.41 | $27.13 | $27.22 | $27.22 | 477,844 |
| 2022-11-22 | $28.97 | $29.70 | $27.34 | $28.01 | $28.01 | 476,857 |
| 2022-11-21 | $28.56 | $29.35 | $28.21 | $28.80 | $28.80 | 731,298 |
| 2022-11-18 | $28.67 | $28.99 | $28.02 | $28.84 | $28.84 | 543,673 |
| 2022-11-17 | $28.62 | $28.90 | $27.23 | $27.92 | $27.92 | 386,894 |
| 2022-11-16 | $29.63 | $30.34 | $28.99 | $29.19 | $29.19 | 454,099 |
| 2022-11-15 | $30.16 | $30.74 | $28.79 | $30.03 | $30.03 | 515,564 |
| 2022-11-14 | $30.50 | $30.63 | $29.00 | $29.02 | $29.02 | 484,674 |
| 2022-11-11 | $30.24 | $32.94 | $29.98 | $30.89 | $30.89 | 913,481 |
| 2022-11-10 | $29.58 | $31.03 | $29.27 | $30.61 | $30.61 | 1,024,246 |
| 2022-11-09 | $30.10 | $30.10 | $27.69 | $27.83 | $27.83 | 691,724 |
| 2022-11-08 | $29.10 | $31.06 | $28.85 | $30.33 | $30.33 | 378,293 |
| 2022-11-07 | $30.47 | $30.67 | $28.63 | $29.04 | $29.04 | 508,511 |
| 2022-11-04 | $31.29 | $32.56 | $30.12 | $30.86 | $30.86 | 703,274 |
| 2022-11-03 | $29.53 | $31.87 | $27.67 | $30.92 | $30.92 | 532,181 |
| 2022-11-02 | $29.52 | $30.61 | $28.59 | $28.75 | $28.75 | 919,417 |
| 2022-11-01 | $30.66 | $31.46 | $29.85 | $29.94 | $29.94 | 577,689 |
| 2022-10-31 | $30.08 | $30.64 | $29.51 | $30.34 | $30.34 | 785,552 |
| 2022-10-28 | $26.75 | $30.25 | $26.65 | $29.99 | $29.99 | 1,137,026 |
| 2022-10-27 | $27.27 | $27.27 | $26.00 | $26.51 | $26.51 | 386,924 |
| 2022-10-26 | $25.42 | $27.99 | $25.42 | $26.90 | $26.90 | 723,654 |
| 2022-10-25 | $25.24 | $26.52 | $25.21 | $25.46 | $25.46 | 536,055 |
| 2022-10-24 | $25.09 | $25.43 | $23.90 | $25.11 | $25.11 | 415,741 |
| 2022-10-21 | $23.65 | $25.08 | $23.09 | $25.00 | $25.00 | 557,375 |
| 2022-10-20 | $23.81 | $24.82 | $23.35 | $23.42 | $23.42 | 623,872 |
| 2022-10-19 | $25.72 | $26.05 | $23.24 | $23.96 | $23.96 | 1,472,565 |
| 2022-10-18 | $24.43 | $27.80 | $24.36 | $26.28 | $26.28 | 1,655,381 |
| 2022-10-17 | $22.27 | $24.20 | $21.83 | $23.97 | $23.97 | 893,694 |
| 2022-10-14 | $21.71 | $22.39 | $20.78 | $22.00 | $22.00 | 632,550 |
| 2022-10-13 | $19.44 | $21.36 | $19.44 | $21.33 | $21.33 | 313,969 |
| 2022-10-12 | $19.82 | $20.36 | $18.84 | $20.17 | $20.17 | 388,315 |
| 2022-10-11 | $19.56 | $20.88 | $19.28 | $19.93 | $19.93 | 472,478 |
| 2022-10-10 | $20.26 | $20.58 | $19.52 | $19.57 | $19.57 | 474,046 |
| 2022-10-07 | $20.96 | $21.03 | $20.12 | $20.31 | $20.31 | 584,488 |
| 2022-10-06 | $22.05 | $22.49 | $21.09 | $21.31 | $21.31 | 386,353 |
| 2022-10-05 | $21.89 | $22.59 | $21.24 | $22.30 | $22.30 | 335,655 |
| 2022-10-04 | $21.29 | $22.61 | $21.29 | $22.57 | $22.57 | 459,538 |
| 2022-10-03 | $22.33 | $22.59 | $20.30 | $20.96 | $20.96 | 547,228 |
| 2022-09-30 | $22.21 | $23.27 | $21.72 | $21.77 | $21.77 | 455,859 |
| 2022-09-29 | $22.18 | $22.18 | $20.83 | $22.07 | $22.07 | 534,986 |
| 2022-09-28 | $22.11 | $23.16 | $21.89 | $22.73 | $22.73 | 555,235 |
| 2022-09-27 | $21.46 | $22.34 | $21.11 | $21.61 | $21.61 | 619,005 |
| 2022-09-26 | $21.58 | $22.39 | $20.81 | $20.95 | $20.95 | 460,343 |
| 2022-09-23 | $22.42 | $22.78 | $21.17 | $21.69 | $21.69 | 761,645 |
| 2022-09-22 | $23.25 | $23.37 | $22.18 | $22.69 | $22.69 | 512,197 |
| 2022-09-21 | $24.99 | $25.08 | $23.45 | $23.49 | $23.49 | 519,327 |
| 2022-09-20 | $24.92 | $25.21 | $24.19 | $24.85 | $24.85 | 321,114 |
| 2022-09-19 | $25.89 | $25.89 | $23.82 | $25.20 | $25.20 | 821,482 |
| 2022-09-16 | $28.13 | $28.13 | $25.33 | $25.91 | $25.91 | 1,622,501 |
| 2022-09-15 | $27.88 | $29.57 | $27.33 | $28.76 | $28.76 | 592,949 |
| 2022-09-14 | $27.35 | $28.20 | $26.29 | $27.81 | $27.81 | 701,345 |
| 2022-09-13 | $28.22 | $28.92 | $26.82 | $27.22 | $27.22 | 753,517 |
| 2022-09-12 | $29.38 | $29.47 | $28.07 | $29.35 | $29.35 | 423,824 |
| 2022-09-09 | $28.97 | $29.88 | $28.88 | $29.35 | $29.35 | 375,471 |
| 2022-09-08 | $27.92 | $28.95 | $27.69 | $28.77 | $28.77 | 648,501 |
| 2022-09-07 | $25.92 | $28.75 | $25.92 | $28.48 | $28.48 | 592,057 |
| 2022-09-06 | $27.42 | $27.80 | $25.72 | $25.91 | $25.91 | 608,291 |
| 2022-09-02 | $28.54 | $29.43 | $27.27 | $27.45 | $27.45 | 493,056 |
| 2022-09-01 | $27.97 | $28.10 | $26.04 | $28.09 | $28.09 | 708,322 |
| 2022-08-31 | $28.54 | $29.29 | $27.69 | $28.27 | $28.27 | 793,348 |
| 2022-08-30 | $28.08 | $28.54 | $25.68 | $28.12 | $28.12 | 1,205,554 |
| 2022-08-29 | $30.76 | $32.61 | $26.78 | $28.25 | $28.25 | 1,250,306 |
| 2022-08-26 | $32.18 | $32.70 | $30.72 | $31.05 | $31.05 | 517,176 |
| 2022-08-25 | $34.47 | $34.85 | $31.70 | $32.33 | $32.33 | 335,670 |
| 2022-08-24 | $33.21 | $35.19 | $33.11 | $34.27 | $34.27 | 650,463 |
| 2022-08-23 | $32.10 | $32.88 | $30.34 | $32.42 | $32.42 | 690,515 |
| 2022-08-22 | $31.45 | $32.36 | $30.94 | $31.83 | $31.83 | 816,420 |
| 2022-08-19 | $28.22 | $32.37 | $28.22 | $32.00 | $32.00 | 1,073,070 |
| 2022-08-18 | $28.90 | $29.12 | $26.76 | $29.09 | $29.09 | 687,773 |
| 2022-08-17 | $29.50 | $30.17 | $28.17 | $28.76 | $28.76 | 530,646 |
| 2022-08-16 | $33.69 | $34.03 | $29.89 | $30.09 | $30.09 | 562,267 |
| 2022-08-15 | $33.66 | $34.04 | $32.50 | $33.74 | $33.74 | 388,427 |
| 2022-08-12 | $32.29 | $35.03 | $32.29 | $33.77 | $33.77 | 520,202 |
| 2022-08-11 | $33.64 | $34.52 | $31.28 | $32.51 | $32.51 | 1,127,333 |
| 2022-08-10 | $31.78 | $34.48 | $31.30 | $34.05 | $34.05 | 778,412 |
| 2022-08-09 | $29.11 | $31.46 | $28.70 | $30.35 | $30.35 | 674,805 |
| 2022-08-08 | $31.04 | $33.17 | $30.06 | $31.43 | $31.43 | 854,909 |
| 2022-08-05 | $28.75 | $31.25 | $27.14 | $31.17 | $31.17 | 852,621 |
| 2022-08-04 | $27.42 | $29.00 | $27.01 | $28.13 | $28.13 | 997,679 |
| 2022-08-03 | $26.55 | $27.20 | $24.70 | $26.68 | $26.68 | 1,094,399 |
| 2022-08-02 | $21.25 | $23.28 | $21.25 | $22.75 | $22.75 | 442,932 |
| 2022-08-01 | $21.80 | $22.58 | $21.02 | $21.48 | $21.48 | 465,018 |
| 2022-07-29 | $22.13 | $22.13 | $21.35 | $22.03 | $22.03 | 336,891 |
| 2022-07-28 | $23.13 | $23.13 | $20.88 | $22.31 | $22.31 | 546,942 |
| 2022-07-27 | $22.48 | $23.35 | $21.65 | $22.86 | $22.86 | 775,916 |
| 2022-07-26 | $20.80 | $23.02 | $20.43 | $22.15 | $22.15 | 475,966 |
| 2022-07-25 | $21.73 | $21.73 | $20.33 | $20.91 | $20.91 | 332,953 |
| 2022-07-22 | $22.92 | $23.28 | $21.50 | $21.71 | $21.71 | 578,142 |
| 2022-07-21 | $23.26 | $23.62 | $22.58 | $22.75 | $22.75 | 710,003 |
| 2022-07-20 | $22.90 | $23.96 | $22.31 | $23.34 | $23.34 | 751,334 |
| 2022-07-19 | $21.30 | $22.90 | $21.01 | $22.89 | $22.89 | 928,264 |
| 2022-07-18 | $23.78 | $24.21 | $21.00 | $21.05 | $21.05 | 751,059 |
| 2022-07-15 | $24.31 | $24.47 | $22.31 | $23.23 | $23.23 | 557,559 |
| 2022-07-14 | $23.97 | $24.71 | $23.53 | $23.97 | $23.97 | 445,519 |
| 2022-07-13 | $22.32 | $24.32 | $22.02 | $24.11 | $24.11 | 425,900 |
| 2022-07-12 | $24.07 | $24.10 | $21.66 | $22.84 | $22.84 | 654,153 |
| 2022-07-11 | $25.94 | $25.94 | $23.47 | $23.93 | $23.93 | 831,727 |
| 2022-07-08 | $25.02 | $26.45 | $24.56 | $26.36 | $26.36 | 446,781 |
| 2022-07-07 | $23.74 | $25.40 | $23.70 | $25.31 | $25.31 | 661,442 |
| 2022-07-06 | $23.70 | $25.15 | $23.41 | $23.59 | $23.59 | 588,028 |
| 2022-07-05 | $20.60 | $23.69 | $20.29 | $23.66 | $23.66 | 712,187 |
| 2022-07-01 | $19.58 | $21.26 | $18.90 | $21.10 | $21.10 | 582,863 |
| 2022-06-30 | $19.82 | $20.23 | $18.98 | $19.69 | $19.69 | 631,961 |
| 2022-06-29 | $19.60 | $20.56 | $19.34 | $20.29 | $20.29 | 516,107 |
| 2022-06-28 | $20.69 | $21.12 | $19.26 | $19.67 | $19.67 | 830,983 |
| 2022-06-27 | $20.10 | $21.21 | $19.54 | $20.73 | $20.73 | 639,014 |
| 2022-06-24 | $19.66 | $20.24 | $18.37 | $20.13 | $20.13 | 2,093,286 |
| 2022-06-23 | $17.72 | $19.68 | $17.72 | $19.60 | $19.60 | 758,317 |
| 2022-06-22 | $16.58 | $18.54 | $16.40 | $17.69 | $17.69 | 653,167 |
| 2022-06-21 | $16.11 | $17.83 | $16.11 | $17.04 | $17.04 | 911,485 |
| 2022-06-17 | $14.48 | $16.20 | $14.48 | $15.77 | $15.77 | 2,453,545 |
| 2022-06-16 | $13.67 | $14.28 | $13.15 | $14.25 | $14.25 | 748,239 |
| 2022-06-15 | $14.58 | $15.20 | $13.42 | $14.18 | $14.18 | 779,865 |
| 2022-06-14 | $14.26 | $14.89 | $13.74 | $14.46 | $14.46 | 657,206 |
| 2022-06-13 | $14.28 | $14.81 | $13.75 | $14.17 | $14.17 | 638,554 |
| 2022-06-10 | $15.76 | $15.96 | $14.61 | $14.90 | $14.90 | 608,545 |
| 2022-06-09 | $16.52 | $16.87 | $16.05 | $16.15 | $16.15 | 439,915 |
| 2022-06-08 | $16.56 | $17.63 | $16.48 | $16.73 | $16.73 | 308,437 |
| 2022-06-07 | $15.64 | $16.66 | $15.32 | $16.56 | $16.56 | 615,799 |
| 2022-06-06 | $15.76 | $16.02 | $15.22 | $15.95 | $15.95 | 1,010,700 |
| 2022-06-03 | $14.43 | $15.65 | $14.32 | $15.46 | $15.46 | 575,462 |
| 2022-06-02 | $14.01 | $14.95 | $13.69 | $14.64 | $14.64 | 443,019 |
| 2022-06-01 | $15.13 | $16.04 | $13.90 | $14.13 | $14.13 | 726,228 |
| 2022-05-31 | $15.05 | $15.30 | $14.06 | $14.27 | $14.27 | 483,192 |
| 2022-05-27 | $14.27 | $15.07 | $14.11 | $15.05 | $15.05 | 798,120 |
| 2022-05-26 | $14.73 | $14.88 | $13.79 | $14.23 | $14.23 | 967,104 |
| 2022-05-25 | $14.34 | $14.89 | $13.87 | $14.44 | $14.44 | 663,833 |
| 2022-05-24 | $14.77 | $14.82 | $13.62 | $14.18 | $14.18 | 592,319 |
| 2022-05-23 | $14.93 | $16.05 | $14.62 | $14.88 | $14.88 | 941,096 |
| 2022-05-20 | $15.25 | $15.60 | $13.64 | $14.79 | $14.79 | 741,715 |
| 2022-05-19 | $15.57 | $15.94 | $14.76 | $14.89 | $14.89 | 808,013 |
| 2022-05-18 | $16.72 | $17.11 | $14.94 | $15.52 | $15.52 | 842,320 |
| 2022-05-17 | $17.05 | $17.54 | $16.70 | $17.43 | $17.43 | 536,193 |
| 2022-05-16 | $17.29 | $17.48 | $16.29 | $16.59 | $16.59 | 929,912 |
| 2022-05-13 | $17.28 | $18.02 | $17.06 | $17.44 | $17.44 | 961,004 |
| 2022-05-12 | $16.70 | $17.55 | $15.74 | $16.90 | $16.90 | 1,211,231 |
| 2022-05-11 | $18.09 | $18.63 | $16.46 | $16.60 | $16.60 | 1,125,434 |
| 2022-05-10 | $19.86 | $20.65 | $18.21 | $18.33 | $18.33 | 859,703 |
| 2022-05-09 | $18.35 | $19.30 | $17.96 | $18.25 | $18.25 | 1,250,906 |
| 2022-05-06 | $20.01 | $20.15 | $18.40 | $19.04 | $19.04 | 1,274,935 |
| 2022-05-05 | $21.88 | $22.00 | $19.23 | $20.02 | $20.02 | 1,434,554 |
| 2022-05-04 | $24.83 | $24.83 | $20.62 | $22.04 | $22.04 | 2,430,418 |
| 2022-05-03 | $29.00 | $29.12 | $23.16 | $24.88 | $24.88 | 2,228,248 |
| 2022-05-02 | $31.06 | $32.76 | $30.42 | $32.73 | $32.73 | 695,614 |
| 2022-04-29 | $32.41 | $33.87 | $30.99 | $31.35 | $31.35 | 290,007 |
| 2022-04-28 | $32.82 | $34.16 | $29.81 | $32.49 | $32.49 | 789,290 |
| 2022-04-27 | $33.04 | $33.78 | $31.20 | $31.34 | $31.34 | 400,822 |
| 2022-04-26 | $33.98 | $34.93 | $32.71 | $33.06 | $33.06 | 576,676 |
| 2022-04-25 | $33.56 | $34.71 | $33.45 | $34.51 | $34.51 | 261,052 |
| 2022-04-22 | $34.43 | $35.88 | $33.62 | $33.88 | $33.88 | 291,742 |
| 2022-04-21 | $37.51 | $38.04 | $34.52 | $34.70 | $34.70 | 347,062 |
| 2022-04-20 | $37.17 | $37.76 | $35.61 | $36.97 | $36.97 | 311,732 |
| 2022-04-19 | $36.27 | $38.41 | $35.91 | $37.05 | $37.05 | 442,705 |
| 2022-04-18 | $38.13 | $39.50 | $35.61 | $35.92 | $35.92 | 502,589 |
| 2022-04-14 | $38.30 | $38.75 | $37.50 | $38.04 | $38.04 | 332,452 |
| 2022-04-13 | $36.60 | $39.09 | $36.53 | $38.62 | $38.62 | 500,479 |
| 2022-04-12 | $36.21 | $37.16 | $35.77 | $36.50 | $36.50 | 374,969 |
| 2022-04-11 | $35.01 | $36.89 | $34.21 | $35.25 | $35.25 | 929,690 |
| 2022-04-08 | $37.42 | $37.65 | $35.40 | $35.63 | $35.63 | 303,238 |
| 2022-04-07 | $37.98 | $39.37 | $36.86 | $37.42 | $37.42 | 301,823 |
| 2022-04-06 | $37.31 | $39.27 | $37.16 | $38.29 | $38.29 | 319,601 |
| 2022-04-05 | $42.79 | $42.93 | $37.97 | $38.18 | $38.18 | 535,446 |
| 2022-04-04 | $42.19 | $43.67 | $41.51 | $42.55 | $42.55 | 861,873 |
| 2022-04-01 | $42.29 | $43.54 | $41.10 | $41.66 | $41.66 | 755,832 |
| 2022-03-31 | $41.81 | $43.49 | $41.08 | $42.32 | $42.32 | 311,289 |
| 2022-03-30 | $42.95 | $44.75 | $41.22 | $41.51 | $41.51 | 298,218 |
| 2022-03-29 | $41.39 | $43.32 | $41.39 | $43.31 | $43.31 | 384,204 |
| 2022-03-28 | $40.48 | $41.32 | $39.50 | $40.31 | $40.31 | 160,497 |
| 2022-03-25 | $42.06 | $42.06 | $40.24 | $40.43 | $40.43 | 181,472 |
| 2022-03-24 | $41.43 | $42.30 | $40.63 | $42.29 | $42.29 | 151,309 |
| 2022-03-23 | $42.45 | $43.58 | $40.90 | $41.05 | $41.05 | 228,750 |
| 2022-03-22 | $40.76 | $43.09 | $40.56 | $42.80 | $42.80 | 219,087 |
| 2022-03-21 | $43.20 | $43.23 | $40.41 | $40.60 | $40.60 | 395,104 |
| 2022-03-18 | $41.26 | $43.48 | $40.36 | $43.29 | $43.29 | 938,177 |
| 2022-03-17 | $38.01 | $41.49 | $38.01 | $41.48 | $41.48 | 606,800 |
| 2022-03-16 | $36.52 | $38.55 | $36.13 | $38.50 | $38.50 | 427,213 |
| 2022-03-15 | $37.44 | $37.53 | $34.51 | $35.66 | $35.66 | 585,018 |
| 2022-03-14 | $38.75 | $39.32 | $36.27 | $36.84 | $36.84 | 389,056 |
| 2022-03-11 | $40.36 | $41.15 | $38.42 | $38.43 | $38.43 | 296,937 |
| 2022-03-10 | $38.73 | $40.94 | $37.54 | $39.61 | $39.61 | 361,703 |
| 2022-03-09 | $37.70 | $40.36 | $37.07 | $40.13 | $40.13 | 549,858 |
| 2022-03-08 | $35.47 | $38.17 | $34.28 | $36.26 | $36.26 | 436,775 |
| 2022-03-07 | $36.40 | $37.00 | $35.11 | $35.30 | $35.30 | 356,963 |
| 2022-03-04 | $37.08 | $37.97 | $35.44 | $35.89 | $35.89 | 293,881 |
| 2022-03-03 | $39.50 | $39.50 | $36.97 | $37.74 | $37.74 | 359,846 |
| 2022-03-02 | $39.16 | $39.50 | $38.31 | $39.10 | $39.10 | 263,130 |
| 2022-03-01 | $39.44 | $41.59 | $38.06 | $38.53 | $38.53 | 231,762 |
| 2022-02-28 | $39.60 | $41.13 | $38.75 | $39.76 | $39.76 | 279,793 |
| 2022-02-25 | $39.31 | $40.19 | $37.55 | $40.07 | $40.07 | 225,796 |
| 2022-02-24 | $35.04 | $39.66 | $35.04 | $39.34 | $39.34 | 434,836 |
| 2022-02-23 | $39.23 | $39.24 | $35.87 | $35.96 | $35.96 | 341,710 |
| 2022-02-22 | $38.48 | $39.96 | $37.68 | $38.70 | $38.70 | 215,141 |
| 2022-02-18 | $38.27 | $39.69 | $38.06 | $38.80 | $38.80 | 296,906 |
| 2022-02-17 | $40.68 | $41.11 | $38.15 | $38.40 | $38.40 | 454,087 |
| 2022-02-16 | $43.08 | $43.57 | $40.97 | $41.48 | $41.48 | 373,781 |
| 2022-02-15 | $41.07 | $44.01 | $41.07 | $43.73 | $43.73 | 447,680 |
| 2022-02-14 | $42.15 | $42.44 | $40.01 | $40.16 | $40.16 | 298,046 |
| 2022-02-11 | $42.58 | $45.41 | $40.25 | $42.04 | $42.04 | 421,048 |
| 2022-02-10 | $42.09 | $46.22 | $41.19 | $42.70 | $42.70 | 449,439 |
| 2022-02-09 | $42.29 | $43.89 | $42.29 | $43.18 | $43.18 | 318,086 |
| 2022-02-08 | $40.71 | $41.57 | $40.00 | $41.44 | $41.44 | 247,651 |
| 2022-02-07 | $39.88 | $41.69 | $39.88 | $41.06 | $41.06 | 372,888 |
| 2022-02-04 | $39.37 | $40.15 | $38.08 | $39.73 | $39.73 | 533,713 |
| 2022-02-03 | $41.53 | $41.97 | $39.13 | $39.34 | $39.34 | 484,529 |
| 2022-02-02 | $44.41 | $44.99 | $42.43 | $42.58 | $42.58 | 258,171 |
| 2022-02-01 | $42.87 | $44.88 | $41.39 | $44.79 | $44.79 | 339,573 |
| 2022-01-31 | $38.25 | $42.50 | $38.25 | $42.00 | $42.00 | 590,918 |
| 2022-01-28 | $37.11 | $38.57 | $35.44 | $38.48 | $38.48 | 360,584 |
| 2022-01-27 | $39.96 | $41.44 | $36.88 | $37.12 | $37.12 | 555,906 |
| 2022-01-26 | $40.94 | $41.79 | $37.94 | $38.22 | $38.22 | 264,369 |
| 2022-01-25 | $39.43 | $40.67 | $37.24 | $39.76 | $39.76 | 343,334 |
| 2022-01-24 | $37.35 | $40.09 | $35.87 | $39.89 | $39.89 | 1,072,202 |
| 2022-01-21 | $39.32 | $40.61 | $37.69 | $38.04 | $38.04 | 562,642 |
| 2022-01-20 | $39.61 | $41.40 | $39.55 | $39.79 | $39.79 | 452,193 |
| 2022-01-19 | $39.98 | $41.92 | $38.53 | $38.74 | $38.74 | 392,318 |
| 2022-01-18 | $40.44 | $42.23 | $39.44 | $39.61 | $39.61 | 561,276 |
| 2022-01-14 | $41.84 | $42.92 | $39.78 | $41.07 | $41.07 | 1,059,648 |
| 2022-01-13 | $50.36 | $51.23 | $42.65 | $42.68 | $42.68 | 649,906 |
| 2022-01-12 | $53.97 | $53.97 | $50.66 | $50.75 | $50.75 | 252,663 |
| 2022-01-11 | $54.07 | $55.27 | $52.91 | $53.83 | $53.83 | 202,838 |
| 2022-01-10 | $54.32 | $54.99 | $51.91 | $54.59 | $54.59 | 302,274 |
| 2022-01-07 | $58.03 | $59.03 | $55.31 | $55.56 | $55.56 | 261,449 |
| 2022-01-06 | $58.05 | $60.21 | $57.02 | $58.18 | $58.18 | 255,469 |
| 2022-01-05 | $62.28 | $63.04 | $56.77 | $58.26 | $58.26 | 524,680 |
| 2022-01-04 | $65.26 | $65.26 | $60.31 | $62.57 | $62.57 | 305,701 |
| 2022-01-03 | $64.36 | $65.44 | $61.37 | $64.68 | $64.68 | 369,751 |
| 2021-12-31 | $63.26 | $66.45 | $63.20 | $63.49 | $63.49 | 246,154 |
| 2021-12-30 | $62.72 | $64.76 | $61.67 | $62.98 | $62.98 | 320,509 |
| 2021-12-29 | $62.70 | $63.05 | $61.42 | $62.85 | $62.85 | 260,495 |
| 2021-12-28 | $61.96 | $65.00 | $61.51 | $62.56 | $62.56 | 183,426 |
| 2021-12-27 | $61.50 | $62.70 | $60.27 | $61.96 | $61.96 | 203,473 |
| 2021-12-23 | $59.99 | $62.52 | $58.41 | $61.77 | $61.77 | 196,128 |
| 2021-12-22 | $58.37 | $59.84 | $57.12 | $59.54 | $59.54 | 222,855 |
| 2021-12-21 | $55.00 | $59.52 | $54.18 | $58.69 | $58.69 | 385,619 |
| 2021-12-20 | $52.23 | $55.52 | $51.22 | $54.70 | $54.70 | 334,353 |
| 2021-12-17 | $49.52 | $54.88 | $48.76 | $53.97 | $53.97 | 1,130,017 |
| 2021-12-16 | $56.06 | $56.86 | $49.30 | $49.91 | $49.91 | 1,005,722 |
| 2021-12-15 | $53.39 | $55.63 | $52.23 | $55.45 | $55.45 | 365,050 |
| 2021-12-14 | $52.65 | $54.57 | $51.58 | $53.50 | $53.50 | 250,402 |
| 2021-12-13 | $53.00 | $56.57 | $51.92 | $53.68 | $53.68 | 258,440 |
| 2021-12-10 | $53.98 | $57.33 | $52.69 | $53.05 | $53.05 | 295,365 |
| 2021-12-09 | $56.94 | $58.49 | $53.81 | $53.98 | $53.98 | 273,412 |
| 2021-12-08 | $56.03 | $58.32 | $53.17 | $57.85 | $57.85 | 322,443 |
| 2021-12-07 | $53.97 | $57.62 | $53.97 | $55.80 | $55.80 | 313,331 |
| 2021-12-06 | $52.78 | $53.59 | $51.20 | $52.57 | $52.57 | 338,340 |
| 2021-12-03 | $54.18 | $55.35 | $52.79 | $53.15 | $53.15 | 502,425 |
| 2021-12-02 | $53.44 | $54.94 | $52.91 | $54.15 | $54.15 | 270,817 |
| 2021-12-01 | $57.07 | $57.79 | $53.61 | $53.68 | $53.68 | 335,049 |
| 2021-11-30 | $54.03 | $55.80 | $53.40 | $55.52 | $55.52 | 261,751 |
| 2021-11-29 | $54.98 | $55.75 | $53.69 | $53.92 | $53.92 | 171,996 |
| 2021-11-26 | $55.65 | $57.04 | $52.39 | $53.79 | $53.79 | 170,328 |
| 2021-11-24 | $53.96 | $57.05 | $53.23 | $56.26 | $56.26 | 213,207 |
| 2021-11-23 | $57.50 | $57.77 | $53.65 | $54.65 | $54.65 | 321,417 |
| 2021-11-22 | $63.05 | $63.05 | $57.53 | $57.55 | $57.55 | 197,041 |
| 2021-11-19 | $61.64 | $63.67 | $61.36 | $61.50 | $61.50 | 143,188 |
| 2021-11-18 | $62.55 | $63.64 | $60.95 | $62.03 | $62.03 | 198,984 |
| 2021-11-17 | $60.74 | $62.97 | $60.13 | $62.59 | $62.59 | 174,636 |
| 2021-11-16 | $61.13 | $62.34 | $60.54 | $61.17 | $61.17 | 253,155 |
| 2021-11-15 | $63.51 | $63.51 | $60.05 | $61.30 | $61.30 | 200,638 |
| 2021-11-12 | $63.66 | $63.82 | $61.23 | $62.89 | $62.89 | 235,654 |
| 2021-11-11 | $63.20 | $64.50 | $61.72 | $63.20 | $63.20 | 229,457 |
| 2021-11-10 | $65.21 | $66.04 | $62.25 | $63.84 | $63.84 | 258,396 |
| 2021-11-09 | $65.12 | $66.21 | $63.71 | $65.56 | $65.56 | 255,869 |
| 2021-11-08 | $66.17 | $69.12 | $64.23 | $65.22 | $65.22 | 316,201 |
| 2021-11-05 | $65.61 | $65.61 | $64.11 | $64.94 | $64.94 | 237,108 |
| 2021-11-04 | $65.13 | $66.82 | $64.37 | $65.01 | $65.01 | 224,486 |
| 2021-11-03 | $64.75 | $66.20 | $64.30 | $65.13 | $65.13 | 206,428 |
| 2021-11-02 | $63.37 | $65.42 | $62.41 | $65.13 | $65.13 | 598,630 |
| 2021-11-01 | $58.85 | $63.69 | $58.53 | $63.07 | $63.07 | 316,765 |
| 2021-10-29 | $59.01 | $60.58 | $57.94 | $58.88 | $58.88 | 276,931 |
| 2021-10-28 | $57.14 | $59.41 | $56.43 | $59.19 | $59.19 | 234,416 |
| 2021-10-27 | $56.24 | $58.07 | $54.20 | $56.61 | $56.61 | 210,721 |
| 2021-10-26 | $55.32 | $57.46 | $55.32 | $56.52 | $56.52 | 128,204 |
| 2021-10-25 | $55.38 | $56.72 | $54.01 | $55.32 | $55.32 | 147,473 |
| 2021-10-22 | $54.76 | $56.59 | $52.74 | $55.68 | $55.68 | 165,006 |
| 2021-10-21 | $52.67 | $55.25 | $52.43 | $54.77 | $54.77 | 171,989 |
| 2021-10-20 | $54.83 | $54.83 | $52.26 | $52.53 | $52.53 | 185,373 |
| 2021-10-19 | $54.07 | $56.49 | $54.07 | $55.24 | $55.24 | 140,630 |
| 2021-10-18 | $56.69 | $57.69 | $53.53 | $53.93 | $53.93 | 275,463 |
| 2021-10-15 | $58.27 | $58.97 | $56.96 | $57.20 | $57.20 | 168,788 |
| 2021-10-14 | $54.37 | $58.64 | $54.37 | $57.27 | $57.27 | 182,621 |
| 2021-10-13 | $53.02 | $54.25 | $52.85 | $53.69 | $53.69 | 261,309 |
| 2021-10-12 | $52.85 | $53.59 | $52.38 | $52.93 | $52.93 | 222,986 |
| 2021-10-11 | $54.60 | $54.96 | $52.50 | $52.77 | $52.77 | 276,468 |
| 2021-10-08 | $61.87 | $62.15 | $55.09 | $55.60 | $55.60 | 444,632 |
| 2021-10-07 | $62.23 | $62.31 | $59.44 | $61.70 | $61.70 | 483,567 |
| 2021-10-06 | $60.22 | $62.39 | $60.22 | $61.81 | $61.81 | 186,726 |
| 2021-10-05 | $61.22 | $62.15 | $60.84 | $61.47 | $61.47 | 292,007 |
| 2021-10-04 | $59.30 | $61.53 | $58.79 | $60.83 | $60.83 | 301,808 |
| 2021-10-01 | $58.36 | $60.39 | $56.10 | $60.22 | $60.22 | 288,840 |
| 2021-09-30 | $59.60 | $59.70 | $57.49 | $58.74 | $58.74 | 465,768 |
| 2021-09-29 | $61.12 | $61.92 | $56.69 | $58.45 | $58.45 | 340,521 |
| 2021-09-28 | $62.76 | $63.03 | $60.70 | $60.82 | $60.82 | 271,724 |
| 2021-09-27 | $62.91 | $65.09 | $61.97 | $63.59 | $63.59 | 234,109 |
| 2021-09-24 | $63.07 | $64.04 | $61.67 | $62.50 | $62.50 | 179,687 |
| 2021-09-23 | $62.81 | $64.77 | $61.90 | $64.23 | $64.23 | 236,198 |
| 2021-09-22 | $60.06 | $63.71 | $59.11 | $62.35 | $62.35 | 228,030 |
| 2021-09-21 | $60.40 | $61.95 | $58.95 | $59.58 | $59.58 | 312,631 |
| 2021-09-20 | $60.72 | $62.67 | $59.52 | $60.49 | $60.49 | 325,881 |
| 2021-09-17 | $64.20 | $64.20 | $58.20 | $62.95 | $62.95 | 2,169,960 |
| 2021-09-16 | $65.03 | $65.64 | $63.19 | $64.90 | $64.90 | 315,416 |
| 2021-09-15 | $62.81 | $65.90 | $62.81 | $64.99 | $64.99 | 373,633 |
| 2021-09-14 | $63.28 | $65.55 | $62.72 | $63.17 | $63.17 | 411,584 |
| 2021-09-13 | $67.10 | $67.10 | $62.75 | $63.45 | $63.45 | 514,165 |
| 2021-09-10 | $64.90 | $67.59 | $63.28 | $66.66 | $66.66 | 650,527 |
| 2021-09-09 | $62.77 | $65.25 | $62.57 | $64.17 | $64.17 | 371,048 |
| 2021-09-08 | $63.20 | $64.13 | $61.79 | $62.75 | $62.75 | 351,333 |
| 2021-09-07 | $60.45 | $64.41 | $59.80 | $63.24 | $63.24 | 409,959 |
| 2021-09-03 | $60.46 | $60.99 | $59.36 | $60.04 | $60.04 | 252,786 |
| 2021-09-02 | $60.93 | $61.33 | $59.83 | $60.69 | $60.69 | 259,564 |
| 2021-09-01 | $62.05 | $62.05 | $60.12 | $61.08 | $61.08 | 307,680 |
| 2021-08-31 | $61.26 | $62.77 | $59.77 | $62.14 | $62.14 | 315,432 |
| 2021-08-30 | $60.46 | $64.12 | $59.84 | $61.12 | $61.12 | 279,698 |
| 2021-08-27 | $58.02 | $60.84 | $57.80 | $60.26 | $60.26 | 330,998 |
| 2021-08-26 | $56.25 | $59.55 | $56.25 | $58.55 | $58.55 | 228,552 |
| 2021-08-25 | $54.79 | $57.30 | $54.65 | $56.27 | $56.27 | 259,039 |
| 2021-08-24 | $55.64 | $55.93 | $53.07 | $54.91 | $54.91 | 198,885 |
| 2021-08-23 | $54.69 | $56.93 | $54.46 | $55.31 | $55.31 | 326,840 |
| 2021-08-20 | $51.48 | $54.00 | $51.43 | $53.68 | $53.68 | 231,596 |
| 2021-08-19 | $49.38 | $52.60 | $49.08 | $52.01 | $52.01 | 276,232 |
| 2021-08-18 | $51.81 | $52.19 | $49.16 | $49.81 | $49.81 | 204,988 |
| 2021-08-17 | $50.00 | $52.29 | $48.34 | $52.15 | $52.15 | 469,219 |
| 2021-08-16 | $53.79 | $53.79 | $50.04 | $50.90 | $50.90 | 234,537 |
| 2021-08-13 | $54.81 | $54.81 | $52.01 | $53.94 | $53.94 | 301,978 |
| 2021-08-12 | $56.91 | $57.83 | $54.86 | $54.97 | $54.97 | 258,594 |
| 2021-08-11 | $62.88 | $62.88 | $55.42 | $56.71 | $56.71 | 596,470 |
| 2021-08-10 | $60.94 | $63.43 | $59.80 | $62.98 | $62.98 | 241,888 |
| 2021-08-09 | $59.06 | $61.79 | $58.20 | $60.24 | $60.24 | 251,093 |
| 2021-08-06 | $62.64 | $62.64 | $57.27 | $59.51 | $59.51 | 382,823 |
| 2021-08-05 | $61.04 | $62.43 | $60.03 | $62.27 | $62.27 | 357,228 |
| 2021-08-04 | $60.00 | $61.00 | $59.24 | $60.85 | $60.85 | 268,175 |
| 2021-08-03 | $60.78 | $60.78 | $58.75 | $60.00 | $60.00 | 294,667 |
| 2021-08-02 | $60.86 | $62.30 | $58.82 | $59.61 | $59.61 | 555,019 |
| 2021-07-30 | $57.39 | $60.41 | $57.26 | $60.18 | $60.18 | 240,709 |
| 2021-07-29 | $59.72 | $60.31 | $56.68 | $57.40 | $57.40 | 247,512 |
| 2021-07-28 | $58.70 | $60.85 | $58.10 | $59.57 | $59.57 | 296,592 |
| 2021-07-27 | $58.78 | $59.56 | $54.69 | $58.14 | $58.14 | 359,845 |
| 2021-07-26 | $58.16 | $60.70 | $57.91 | $59.04 | $59.04 | 404,632 |
| 2021-07-23 | $57.72 | $58.32 | $55.58 | $58.15 | $58.15 | 246,430 |
| 2021-07-22 | $57.04 | $58.28 | $55.90 | $57.38 | $57.38 | 295,626 |
| 2021-07-21 | $55.10 | $57.37 | $50.88 | $57.20 | $57.20 | 241,188 |
| 2021-07-20 | $55.01 | $55.68 | $53.10 | $55.30 | $55.30 | 358,332 |
| 2021-07-19 | $49.60 | $54.92 | $49.60 | $54.87 | $54.87 | 400,083 |
| 2021-07-16 | $48.50 | $50.46 | $46.75 | $50.21 | $50.21 | 1,209,628 |
| 2021-07-15 | $47.27 | $48.61 | $46.24 | $48.12 | $48.12 | 259,560 |
| 2021-07-14 | $49.04 | $49.18 | $46.70 | $47.80 | $47.80 | 336,860 |
| 2021-07-13 | $49.54 | $50.54 | $48.23 | $48.74 | $48.74 | 287,807 |
| 2021-07-12 | $52.68 | $52.68 | $48.50 | $49.74 | $49.74 | 352,886 |
| 2021-07-09 | $49.78 | $52.92 | $49.04 | $52.77 | $52.77 | 342,614 |
| 2021-07-08 | $50.63 | $51.78 | $48.39 | $49.66 | $49.66 | 601,198 |
| 2021-07-07 | $56.42 | $56.51 | $52.14 | $52.28 | $52.28 | 598,834 |
| 2021-07-06 | $57.70 | $58.15 | $52.73 | $54.35 | $54.35 | 946,834 |
| 2021-07-02 | $56.10 | $57.32 | $54.40 | $56.43 | $56.43 | 1,251,228 |
| 2021-07-01 | $50.85 | $57.36 | $50.85 | $56.07 | $56.07 | 2,899,519 |
| 2021-06-30 | $43.37 | $49.12 | $42.34 | $48.50 | $48.50 | 639,052 |
| 2021-06-29 | $45.62 | $47.98 | $42.42 | $42.64 | $42.64 | 898,963 |
| 2021-06-28 | $45.70 | $47.28 | $45.05 | $47.18 | $47.18 | 678,887 |
| 2021-06-25 | $44.35 | $45.41 | $42.50 | $44.38 | $44.38 | 2,866,731 |
| 2021-06-24 | $45.28 | $45.94 | $43.47 | $44.29 | $44.29 | 358,355 |
| 2021-06-23 | $44.49 | $45.89 | $43.73 | $44.54 | $44.54 | 407,095 |
| 2021-06-22 | $47.82 | $48.25 | $44.05 | $44.49 | $44.49 | 290,315 |
| 2021-06-21 | $47.18 | $48.61 | $45.01 | $47.56 | $47.56 | 362,895 |
| 2021-06-18 | $46.90 | $48.80 | $45.20 | $47.35 | $47.35 | 788,347 |
| 2021-06-17 | $49.08 | $49.78 | $44.81 | $47.66 | $47.66 | 364,743 |
| 2021-06-16 | $48.66 | $51.31 | $47.47 | $49.10 | $49.10 | 476,378 |
| 2021-06-15 | $50.54 | $52.07 | $47.57 | $48.84 | $48.84 | 305,249 |
| 2021-06-14 | $50.75 | $51.92 | $49.72 | $50.60 | $50.60 | 377,418 |
| 2021-06-11 | $51.94 | $52.37 | $48.93 | $50.55 | $50.55 | 319,936 |
| 2021-06-10 | $49.83 | $52.94 | $49.83 | $51.95 | $51.95 | 506,283 |
| 2021-06-09 | $49.19 | $50.15 | $47.97 | $49.81 | $49.81 | 429,539 |
| 2021-06-08 | $49.99 | $50.28 | $47.35 | $48.55 | $48.55 | 284,888 |
| 2021-06-07 | $48.00 | $50.66 | $48.00 | $49.69 | $49.69 | 574,430 |
| 2021-06-04 | $47.43 | $48.49 | $46.08 | $47.70 | $47.70 | 190,320 |
| 2021-06-03 | $46.35 | $47.52 | $45.41 | $46.98 | $46.98 | 283,904 |
| 2021-06-02 | $47.03 | $48.48 | $46.02 | $46.81 | $46.81 | 248,937 |
| 2021-06-01 | $47.96 | $48.52 | $45.24 | $47.10 | $47.10 | 235,269 |
| 2021-05-28 | $46.46 | $49.20 | $45.74 | $48.09 | $48.09 | 393,910 |
| 2021-05-27 | $45.60 | $46.46 | $44.47 | $45.64 | $45.64 | 272,066 |
| 2021-05-26 | $44.13 | $46.05 | $43.00 | $45.97 | $45.97 | 277,319 |
| 2021-05-25 | $45.76 | $46.40 | $42.39 | $43.68 | $43.68 | 205,943 |
| 2021-05-24 | $45.19 | $46.18 | $44.36 | $45.58 | $45.58 | 222,981 |
| 2021-05-21 | $44.51 | $45.82 | $43.21 | $44.74 | $44.74 | 266,238 |
| 2021-05-20 | $40.29 | $43.44 | $39.78 | $43.20 | $43.20 | 219,888 |
| 2021-05-19 | $39.78 | $40.57 | $38.04 | $40.10 | $40.10 | 448,594 |
| 2021-05-18 | $44.50 | $46.54 | $40.39 | $40.86 | $40.86 | 361,089 |
| 2021-05-17 | $45.19 | $47.44 | $44.07 | $44.71 | $44.71 | 171,006 |
| 2021-05-14 | $45.57 | $47.20 | $44.11 | $45.52 | $45.52 | 336,769 |
| 2021-05-13 | $48.46 | $48.93 | $43.44 | $45.37 | $45.37 | 354,093 |
| 2021-05-12 | $44.75 | $50.47 | $44.35 | $48.04 | $48.04 | 1,299,020 |
| 2021-05-11 | $42.99 | $46.83 | $42.50 | $45.00 | $45.00 | 631,704 |
| 2021-05-10 | $44.18 | $45.73 | $42.61 | $43.97 | $43.97 | 269,357 |
| 2021-05-07 | $40.26 | $44.36 | $39.61 | $44.05 | $44.05 | 223,577 |
| 2021-05-06 | $41.43 | $43.00 | $39.19 | $40.98 | $40.98 | 335,076 |
| 2021-05-05 | $41.95 | $44.39 | $40.64 | $41.24 | $41.24 | 395,891 |
| 2021-05-04 | $44.39 | $44.48 | $41.29 | $41.80 | $41.80 | 296,828 |
| 2021-05-03 | $45.79 | $45.79 | $42.44 | $43.75 | $43.75 | 270,865 |
| 2021-04-30 | $45.41 | $48.20 | $44.98 | $45.55 | $45.55 | 316,661 |
| 2021-04-29 | $45.76 | $47.40 | $44.24 | $45.70 | $45.70 | 257,156 |
| 2021-04-28 | $41.64 | $45.66 | $40.66 | $45.02 | $45.02 | 327,211 |
| 2021-04-27 | $41.50 | $42.42 | $40.13 | $42.09 | $42.09 | 464,467 |
| 2021-04-26 | $38.43 | $41.65 | $37.65 | $41.36 | $41.36 | 344,408 |
| 2021-04-23 | $39.02 | $40.29 | $37.00 | $37.94 | $37.94 | 166,051 |
| 2021-04-22 | $39.67 | $40.90 | $38.53 | $39.00 | $39.00 | 316,699 |
| 2021-04-21 | $39.74 | $39.86 | $37.27 | $39.79 | $39.79 | 299,285 |
| 2021-04-20 | $37.41 | $39.95 | $37.02 | $39.84 | $39.84 | 331,022 |
| 2021-04-19 | $38.37 | $40.12 | $37.54 | $38.04 | $38.04 | 403,491 |
| 2021-04-16 | $38.11 | $38.79 | $37.07 | $38.66 | $38.66 | 482,865 |
| 2021-04-15 | $36.30 | $40.95 | $35.50 | $38.56 | $38.56 | 710,134 |
| 2021-04-14 | $32.49 | $37.00 | $31.97 | $36.29 | $36.29 | 545,329 |
| 2021-04-13 | $31.09 | $31.93 | $29.93 | $31.08 | $31.08 | 451,201 |
| 2021-04-12 | $33.50 | $34.90 | $31.09 | $31.43 | $31.43 | 439,253 |
| 2021-04-09 | $34.60 | $34.61 | $32.88 | $33.44 | $33.44 | 253,839 |
| 2021-04-08 | $35.54 | $35.92 | $34.20 | $34.99 | $34.99 | 110,197 |
| 2021-04-07 | $36.32 | $38.14 | $34.91 | $35.22 | $35.22 | 206,821 |
| 2021-04-06 | $37.04 | $38.52 | $36.23 | $36.61 | $36.61 | 256,566 |
| 2021-04-05 | $40.05 | $40.99 | $37.27 | $37.48 | $37.48 | 566,312 |
| 2021-04-01 | $41.28 | $41.28 | $37.65 | $38.44 | $38.44 | 295,297 |
| 2021-03-31 | $36.81 | $39.31 | $36.81 | $38.86 | $38.86 | 1,198,484 |
| 2021-03-30 | $35.73 | $37.54 | $34.60 | $36.43 | $36.43 | 366,138 |
| 2021-03-29 | $37.72 | $38.38 | $35.04 | $35.64 | $35.64 | 347,095 |
| 2021-03-26 | $39.83 | $40.56 | $37.33 | $38.04 | $38.04 | 311,578 |
| 2021-03-25 | $40.53 | $41.33 | $37.47 | $39.57 | $39.57 | 648,748 |
| 2021-03-24 | $45.33 | $46.01 | $40.38 | $41.00 | $41.00 | 364,951 |
| 2021-03-23 | $46.88 | $47.65 | $43.11 | $45.00 | $45.00 | 667,406 |
| 2021-03-22 | $44.64 | $48.03 | $43.55 | $47.02 | $47.02 | 748,026 |
| 2021-03-19 | $50.01 | $51.00 | $40.62 | $44.66 | $44.66 | 2,277,724 |
| 2021-03-18 | $55.89 | $57.65 | $48.14 | $49.42 | $49.42 | 683,089 |
| 2021-03-17 | $58.39 | $58.66 | $55.03 | $57.43 | $57.43 | 577,873 |
| 2021-03-16 | $60.47 | $60.69 | $57.24 | $58.66 | $58.66 | 439,114 |
| 2021-03-15 | $57.05 | $60.85 | $55.89 | $60.04 | $60.04 | 571,624 |
| 2021-03-12 | $58.30 | $59.88 | $55.32 | $56.10 | $56.10 | 875,438 |
| 2021-03-11 | $59.09 | $60.52 | $57.28 | $59.29 | $59.29 | 490,713 |
| 2021-03-10 | $56.14 | $58.88 | $54.51 | $57.36 | $57.36 | 393,655 |
| 2021-03-09 | $50.06 | $56.47 | $50.06 | $54.50 | $54.50 | 338,789 |
| 2021-03-08 | $49.12 | $51.98 | $47.53 | $49.47 | $49.47 | 318,061 |
| 2021-03-05 | $46.40 | $48.57 | $43.10 | $48.18 | $48.18 | 208,526 |
| 2021-03-04 | $44.79 | $48.25 | $43.05 | $45.86 | $45.86 | 320,758 |
| 2021-03-03 | $47.00 | $47.00 | $43.38 | $45.00 | $45.00 | 410,494 |
| 2021-03-02 | $48.46 | $49.96 | $46.02 | $46.86 | $46.86 | 391,651 |
| 2021-03-01 | $48.26 | $50.00 | $46.97 | $48.46 | $48.46 | 415,561 |
| 2021-02-26 | $50.15 | $51.00 | $47.03 | $47.98 | $47.98 | 207,838 |
| 2021-02-25 | $51.65 | $53.02 | $49.05 | $49.60 | $49.60 | 291,482 |
| 2021-02-24 | $51.42 | $52.76 | $49.26 | $51.24 | $51.24 | 176,301 |
| 2021-02-23 | $51.61 | $51.61 | $45.06 | $50.41 | $50.41 | 375,915 |
| 2021-02-22 | $54.00 | $54.00 | $50.63 | $52.21 | $52.21 | 287,774 |
| 2021-02-19 | $58.19 | $58.54 | $53.06 | $54.68 | $54.68 | 314,334 |
| 2021-02-18 | $58.89 | $59.54 | $54.43 | $55.75 | $55.75 | 194,414 |
| 2021-02-17 | $60.00 | $60.75 | $56.91 | $59.21 | $59.21 | 204,143 |
| 2021-02-16 | $67.00 | $67.00 | $60.75 | $60.75 | $60.75 | 88,649 |
| 2021-02-12 | $68.74 | $70.84 | $66.19 | $67.01 | $67.01 | 58,709 |
| 2021-02-11 | $68.88 | $71.22 | $67.18 | $69.07 | $69.07 | 57,548 |
| 2021-02-10 | $74.08 | $74.92 | $67.73 | $68.12 | $68.12 | 65,764 |
| 2021-02-09 | $74.87 | $76.01 | $72.46 | $74.04 | $74.04 | 64,591 |
| 2021-02-08 | $78.08 | $78.39 | $73.91 | $75.38 | $75.38 | 64,005 |
| 2021-02-05 | $67.26 | $79.00 | $64.89 | $77.61 | $77.61 | 128,937 |
| 2021-02-04 | $71.92 | $71.92 | $65.86 | $67.76 | $67.76 | 57,428 |
| 2021-02-03 | $61.75 | $71.33 | $61.75 | $70.15 | $70.15 | 263,307 |
| 2021-02-02 | $60.82 | $61.74 | $57.62 | $61.69 | $61.69 | 214,588 |
| 2021-02-01 | $62.90 | $64.43 | $59.63 | $59.99 | $59.99 | 106,067 |
| 2021-01-29 | $64.50 | $65.00 | $60.34 | $61.95 | $61.95 | 113,744 |
| 2021-01-28 | $66.12 | $69.75 | $62.30 | $63.87 | $63.87 | 137,429 |
| 2021-01-27 | $66.80 | $70.44 | $64.56 | $65.02 | $65.02 | 119,462 |
| 2021-01-26 | $79.33 | $79.33 | $70.52 | $71.00 | $71.00 | 158,791 |
| 2021-01-25 | $78.87 | $81.84 | $77.22 | $78.42 | $78.42 | 62,842 |
| 2021-01-22 | $76.02 | $79.95 | $75.06 | $79.17 | $79.17 | 122,321 |
| 2021-01-21 | $81.89 | $81.89 | $75.63 | $77.00 | $77.00 | 89,391 |
| 2021-01-20 | $85.19 | $87.49 | $80.02 | $81.30 | $81.30 | 89,946 |
| 2021-01-19 | $79.67 | $87.13 | $77.17 | $85.46 | $85.46 | 135,194 |
| 2021-01-15 | $80.99 | $84.57 | $76.40 | $77.51 | $77.51 | 79,234 |
| 2021-01-14 | $79.58 | $87.85 | $79.58 | $81.30 | $81.30 | 157,559 |
| 2021-01-13 | $76.55 | $84.66 | $76.55 | $79.60 | $79.60 | 159,742 |
| 2021-01-12 | $76.24 | $77.52 | $71.68 | $77.03 | $77.03 | 114,806 |
| 2021-01-11 | $76.74 | $81.09 | $75.00 | $76.52 | $76.52 | 168,130 |
| 2021-01-08 | $74.63 | $83.03 | $72.26 | $77.15 | $77.15 | 311,031 |
| 2021-01-07 | $67.58 | $73.90 | $66.04 | $73.31 | $73.31 | 202,396 |
| 2021-01-06 | $63.38 | $67.06 | $61.01 | $66.43 | $66.43 | 123,912 |
| 2021-01-05 | $61.99 | $64.34 | $59.52 | $62.49 | $62.49 | 190,097 |
| 2021-01-04 | $62.48 | $62.78 | $59.45 | $61.63 | $61.63 | 200,777 |
| 2020-12-31 | $71.84 | $71.84 | $60.00 | $62.00 | $62.00 | 288,384 |
| 2020-12-30 | $74.43 | $77.88 | $68.01 | $71.85 | $71.85 | 155,220 |
| 2020-12-29 | $87.54 | $87.77 | $73.54 | $74.00 | $74.00 | 211,295 |
| 2020-12-28 | $88.02 | $91.92 | $83.17 | $87.83 | $87.83 | 206,395 |
| 2020-12-24 | $80.70 | $87.08 | $79.36 | $86.10 | $86.10 | 86,552 |
| 2020-12-23 | $77.49 | $81.40 | $75.96 | $80.58 | $80.58 | 107,405 |
| 2020-12-22 | $74.48 | $79.32 | $72.99 | $77.10 | $77.10 | 238,635 |
| 2020-12-21 | $68.33 | $74.55 | $63.99 | $74.48 | $74.48 | 243,778 |
| 2020-12-18 | $67.34 | $75.24 | $65.72 | $71.51 | $71.51 | 1,732,250 |
| 2020-12-17 | $64.99 | $69.00 | $63.33 | $66.48 | $66.48 | 311,513 |
| 2020-12-16 | $64.19 | $68.33 | $62.83 | $63.61 | $63.61 | 171,922 |
| 2020-12-15 | $68.76 | $69.50 | $62.05 | $62.97 | $62.97 | 209,220 |
| 2020-12-14 | $64.01 | $69.74 | $64.01 | $67.13 | $67.13 | 274,104 |
| 2020-12-11 | $60.14 | $65.35 | $58.97 | $61.97 | $61.97 | 179,201 |
| 2020-12-10 | $55.03 | $63.71 | $54.82 | $60.83 | $60.83 | 132,980 |
| 2020-12-09 | $56.74 | $59.89 | $54.72 | $55.66 | $55.66 | 184,292 |
| 2020-12-08 | $51.42 | $56.37 | $49.72 | $55.88 | $55.88 | 209,535 |
| 2020-12-07 | $54.17 | $55.24 | $49.42 | $49.70 | $49.70 | 121,464 |
| 2020-12-04 | $53.72 | $55.48 | $51.49 | $53.47 | $53.47 | 74,509 |
| 2020-12-03 | $52.53 | $53.65 | $50.11 | $50.56 | $50.56 | 168,416 |
| 2020-12-02 | $47.18 | $55.00 | $46.14 | $51.90 | $51.90 | 208,043 |
| 2020-12-01 | $46.47 | $51.22 | $46.47 | $47.04 | $47.04 | 257,190 |
| 2020-11-30 | $48.27 | $49.11 | $46.02 | $46.64 | $46.64 | 248,217 |
| 2020-11-27 | $47.86 | $49.00 | $46.79 | $48.03 | $48.03 | 72,694 |
| 2020-11-25 | $47.17 | $48.06 | $45.68 | $47.20 | $47.20 | 86,651 |
| 2020-11-24 | $49.00 | $49.93 | $44.77 | $45.81 | $45.81 | 101,913 |
| 2020-11-23 | $50.00 | $50.00 | $46.02 | $47.84 | $47.84 | 82,839 |
| 2020-11-20 | $50.65 | $50.65 | $48.40 | $49.86 | $49.86 | 60,104 |
| 2020-11-19 | $51.67 | $52.16 | $49.76 | $50.12 | $50.12 | 86,670 |
| 2020-11-18 | $52.20 | $53.49 | $50.39 | $51.20 | $51.20 | 84,538 |
| 2020-11-17 | $46.59 | $52.08 | $45.50 | $51.36 | $51.36 | 97,540 |
| 2020-11-16 | $46.68 | $47.08 | $44.90 | $46.60 | $46.60 | 108,779 |
| 2020-11-13 | $45.79 | $46.72 | $44.96 | $46.13 | $46.13 | 132,045 |
| 2020-11-12 | $46.26 | $48.24 | $44.53 | $45.06 | $45.06 | 154,880 |
| 2020-11-11 | $46.79 | $49.66 | $46.59 | $46.96 | $46.96 | 108,877 |
| 2020-11-10 | $44.80 | $48.20 | $43.89 | $46.34 | $46.34 | 107,661 |
| 2020-11-09 | $45.21 | $47.27 | $43.35 | $44.80 | $44.80 | 72,210 |
| 2020-11-06 | $44.13 | $44.70 | $42.81 | $43.95 | $43.95 | 120,304 |
| 2020-11-05 | $40.99 | $45.34 | $40.99 | $43.71 | $43.71 | 111,317 |
| 2020-11-04 | $37.08 | $40.92 | $37.05 | $40.44 | $40.44 | 127,286 |
| 2020-11-03 | $36.38 | $37.55 | $35.87 | $36.84 | $36.84 | 45,239 |
| 2020-11-02 | $36.68 | $37.14 | $36.10 | $36.18 | $36.18 | 55,872 |
| 2020-10-30 | $36.55 | $37.15 | $34.50 | $35.99 | $35.99 | 50,712 |
| 2020-10-29 | $36.26 | $37.00 | $35.64 | $36.45 | $36.45 | 36,730 |
| 2020-10-28 | $37.25 | $37.60 | $36.07 | $36.07 | $36.07 | 33,900 |
| 2020-10-27 | $36.05 | $38.65 | $36.05 | $37.75 | $37.75 | 123,364 |
| 2020-10-26 | $37.60 | $38.67 | $35.46 | $36.50 | $36.50 | 92,825 |
| 2020-10-23 | $35.03 | $39.99 | $35.03 | $37.50 | $37.50 | 57,604 |
| 2020-10-22 | $34.73 | $37.89 | $33.02 | $35.01 | $35.01 | 74,438 |
| 2020-10-21 | $38.59 | $38.61 | $34.13 | $34.57 | $34.57 | 112,487 |
| 2020-10-20 | $39.24 | $39.96 | $38.06 | $38.07 | $38.07 | 34,935 |
| 2020-10-19 | $38.41 | $41.71 | $37.20 | $39.24 | $39.24 | 65,301 |
| 2020-10-16 | $38.40 | $38.95 | $36.99 | $38.38 | $38.38 | 53,833 |
| 2020-10-15 | $36.09 | $39.60 | $36.09 | $38.80 | $38.80 | 80,309 |
| 2020-10-14 | $39.10 | $39.65 | $35.31 | $36.76 | $36.76 | 122,645 |
| 2020-10-13 | $37.35 | $39.89 | $37.35 | $38.50 | $38.50 | 96,764 |
| 2020-10-12 | $37.26 | $39.17 | $36.14 | $37.25 | $37.25 | 194,239 |
| 2020-10-09 | $33.48 | $38.00 | $33.45 | $36.89 | $36.89 | 157,267 |
| 2020-10-08 | $31.70 | $35.12 | $31.60 | $33.50 | $33.50 | 140,823 |
| 2020-10-07 | $29.08 | $32.29 | $29.00 | $31.75 | $31.75 | 43,665 |
| 2020-10-06 | $28.22 | $30.13 | $28.22 | $28.92 | $28.92 | 68,357 |
| 2020-10-05 | $29.60 | $30.36 | $28.00 | $28.07 | $28.07 | 111,135 |
| 2020-10-02 | $28.42 | $30.60 | $27.65 | $29.31 | $29.31 | 100,496 |
| 2020-10-01 | $32.57 | $32.94 | $28.52 | $29.08 | $29.08 | 359,618 |
| 2020-09-30 | $31.56 | $33.00 | $30.56 | $32.31 | $32.31 | 84,459 |
| 2020-09-29 | $30.82 | $32.47 | $30.82 | $31.54 | $31.54 | 67,082 |
| 2020-09-28 | $30.83 | $31.89 | $30.51 | $30.79 | $30.79 | 159,181 |
| 2020-09-25 | $29.98 | $32.73 | $29.62 | $30.84 | $30.84 | 139,314 |
| 2020-09-24 | $30.02 | $31.03 | $29.67 | $29.91 | $29.91 | 346,103 |
| 2020-09-23 | $29.84 | $30.43 | $28.95 | $29.98 | $29.98 | 97,806 |
| 2020-09-22 | $29.35 | $30.32 | $29.16 | $29.65 | $29.65 | 96,286 |
| 2020-09-21 | $30.16 | $31.14 | $28.61 | $29.22 | $29.22 | 255,602 |
| 2020-09-18 | $29.09 | $30.96 | $28.80 | $30.64 | $30.64 | 118,583 |
| 2020-09-17 | $29.58 | $29.80 | $28.62 | $29.02 | $29.02 | 322,851 |
| 2020-09-16 | $30.08 | $31.44 | $29.00 | $29.92 | $29.92 | 139,752 |
| 2020-09-15 | $31.65 | $32.00 | $30.22 | $30.51 | $30.51 | 169,630 |
| 2020-09-14 | $31.19 | $32.90 | $30.50 | $32.78 | $32.78 | 87,027 |
| 2020-09-11 | $29.08 | $32.30 | $28.53 | $31.19 | $31.19 | 181,019 |
| 2020-09-10 | $26.06 | $30.10 | $25.56 | $29.23 | $29.23 | 215,696 |
| 2020-09-09 | $27.99 | $28.32 | $25.43 | $26.10 | $26.10 | 136,657 |
| 2020-09-08 | $29.36 | $31.27 | $26.87 | $27.28 | $27.28 | 251,031 |
| 2020-09-04 | $30.27 | $30.35 | $29.32 | $29.55 | $29.55 | 85,045 |
| 2020-09-03 | $31.60 | $31.95 | $29.57 | $30.29 | $30.29 | 128,592 |
| 2020-09-02 | $31.08 | $32.61 | $30.80 | $31.15 | $31.15 | 126,570 |
| 2020-09-01 | $31.27 | $32.80 | $30.01 | $31.16 | $31.16 | 89,361 |
| 2020-08-31 | $32.78 | $33.99 | $31.90 | $31.90 | $31.90 | 113,650 |
| 2020-08-28 | $33.27 | $34.43 | $30.75 | $33.28 | $33.28 | 290,941 |
| 2020-08-27 | $30.00 | $34.80 | $29.65 | $33.27 | $33.27 | 999,567 |
| 2020-08-26 | $31.85 | $31.85 | $30.00 | $30.28 | $30.28 | 234,064 |
| 2020-08-25 | $27.80 | $31.25 | $26.91 | $31.25 | $31.25 | 416,435 |
| 2020-08-24 | $32.92 | $34.15 | $27.85 | $28.44 | $28.44 | 576,093 |
| 2020-08-21 | $35.00 | $37.75 | $28.33 | $33.26 | $33.26 | 3,875,166 |
Kymera Therapeutics Inc (KYMR) News Headlines
Recent Kymera Therapeutics Inc (KYMR) News
Similar Companies to Kymera Therapeutics Inc (KYMR) 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 |