Outset Medical Inc (OM) Exchange: NASDAQ
Data as of May 2, 2025
$11.58 ($0.72) 6.63%
Outset Medical Inc - Daily Information
Click for more stock information on Outset Medical Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.71 |
| Previous Close | $11.58 |
| High | $11.64 |
| Low | $10.52 |
| Adjusted Open | $10.71 |
| Previous Adjusted Close | $11.58 |
| Adjusted High | $11.64 |
| Adjusted Low | $10.52 |
About Outset Medical Inc (OM)
Outset Medical, Inc. is an American medical device company that designs, manufactures, and markets solutions intended to facilitate high-quality dialysis in the home. Founded in 2017, the company has been developing its flagship product, the Tablo Hemodialysis System. Tablo is designed to improve patient experience, clinical outcomes, and cost of care compared to existing treatment modalities. It is the only home hemodialysis system on the market that is powered by unique pressure-control algorithms, an internal delivery system, and has integrated mobility, portability, and ergonomic features for patient comfort. The Tablo System was given US Food and Drug Administration (FDA) clearance in May 2018, and the first patient was treated with the system in the fall of 2018. Since its formation in 2017, the company has grown significantly. In 2020, Outset Medical achieved late-stage venture financing to expand the business and reach additional patient populations. The company has increased its employee count from six staff members in 2017 to over 130 today.
Invest in Outset Medical Inc (OM)
Historical Stock Data for Outset Medical Inc (OM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $10.71 | $11.64 | $10.52 | $11.58 | $11.58 | 99,578 |
| 2025-04-24 | $11.25 | $11.81 | $10.82 | $10.86 | $10.86 | 188,804 |
| 2025-04-23 | $10.72 | $11.76 | $10.72 | $11.25 | $11.25 | 194,300 |
| 2025-04-22 | $9.88 | $10.69 | $9.88 | $10.68 | $10.68 | 110,511 |
| 2025-04-21 | $10.87 | $10.87 | $9.80 | $9.98 | $9.98 | 115,739 |
| 2025-04-17 | $10.99 | $11.35 | $10.83 | $11.01 | $11.01 | 112,252 |
| 2025-04-16 | $11.33 | $11.33 | $10.30 | $10.91 | $10.91 | 98,446 |
| 2025-04-15 | $11.04 | $11.59 | $10.87 | $11.38 | $11.38 | 83,314 |
| 2025-04-14 | $10.75 | $11.65 | $10.06 | $11.06 | $11.06 | 246,119 |
| 2025-04-11 | $9.51 | $10.18 | $9.12 | $10.16 | $10.16 | 95,634 |
| 2025-04-10 | $9.67 | $9.68 | $8.88 | $9.60 | $9.60 | 138,746 |
| 2025-04-09 | $9.31 | $10.09 | $8.38 | $9.94 | $9.94 | 256,688 |
| 2025-04-08 | $9.86 | $10.56 | $9.00 | $9.49 | $9.49 | 248,269 |
| 2025-04-07 | $10.66 | $10.66 | $9.50 | $9.58 | $9.58 | 196,404 |
| 2025-04-04 | $10.69 | $11.01 | $9.78 | $10.89 | $10.89 | 100,935 |
| 2025-04-03 | $11.25 | $11.58 | $10.65 | $11.07 | $11.07 | 91,939 |
| 2025-04-02 | $10.80 | $12.25 | $10.57 | $12.15 | $12.15 | 70,440 |
| 2025-04-01 | $11.01 | $11.16 | $9.62 | $10.91 | $10.91 | 131,590 |
| 2025-03-31 | $12.39 | $12.40 | $11.05 | $11.06 | $11.06 | 86,250 |
| 2025-03-28 | $11.98 | $12.58 | $11.63 | $12.58 | $12.58 | 159,096 |
| 2025-03-27 | $11.11 | $12.13 | $11.05 | $12.11 | $12.11 | 54,556 |
| 2025-03-26 | $11.72 | $12.13 | $10.64 | $11.25 | $11.25 | 183,347 |
| 2025-03-25 | $10.41 | $11.89 | $10.29 | $11.67 | $11.67 | 128,870 |
| 2025-03-24 | $10.31 | $10.49 | $10.05 | $10.49 | $10.49 | 139,900 |
| 2025-03-21 | $10.77 | $11.10 | $9.30 | $10.05 | $10.05 | 213,693 |
| 2025-03-20 | $7.85 | $11.62 | $7.85 | $11.28 | $11.28 | 359,948 |
| 2025-03-19 | $0.54 | $0.57 | $0.52 | $0.55 | $8.28 | 55,500 |
| 2025-03-18 | $0.45 | $0.55 | $0.39 | $0.55 | $8.25 | 264,307 |
| 2025-03-17 | $0.56 | $0.58 | $0.53 | $0.58 | $8.67 | 69,411 |
| 2025-03-14 | $0.56 | $0.56 | $0.54 | $0.55 | $8.30 | 34,026 |
| 2025-03-13 | $0.60 | $0.60 | $0.52 | $0.55 | $8.30 | 53,268 |
| 2025-03-12 | $0.59 | $0.61 | $0.56 | $0.58 | $8.68 | 43,216 |
| 2025-03-11 | $0.57 | $0.61 | $0.55 | $0.58 | $8.70 | 35,511 |
| 2025-03-10 | $0.61 | $0.61 | $0.54 | $0.57 | $8.51 | 47,973 |
| 2025-03-07 | $0.63 | $0.66 | $0.59 | $0.60 | $8.99 | 52,135 |
| 2025-03-06 | $0.71 | $0.72 | $0.63 | $0.63 | $9.45 | 39,427 |
| 2025-03-05 | $0.64 | $0.73 | $0.61 | $0.72 | $10.86 | 68,934 |
| 2025-03-04 | $0.66 | $0.68 | $0.61 | $0.63 | $9.47 | 59,985 |
| 2025-03-03 | $0.71 | $0.74 | $0.64 | $0.67 | $10.02 | 49,366 |
| 2025-02-28 | $0.72 | $0.77 | $0.68 | $0.73 | $0.73 | 1,205,891 |
| 2025-02-27 | $0.77 | $0.80 | $0.72 | $0.73 | $0.73 | 802,747 |
| 2025-02-26 | $0.85 | $0.87 | $0.73 | $0.76 | $0.76 | 1,333,815 |
| 2025-02-25 | $0.83 | $0.83 | $0.77 | $0.82 | $0.82 | 833,872 |
| 2025-02-24 | $0.89 | $0.90 | $0.81 | $0.82 | $0.82 | 663,664 |
| 2025-02-21 | $0.96 | $0.97 | $0.85 | $0.88 | $0.88 | 698,247 |
| 2025-02-20 | $0.97 | $1.08 | $0.83 | $0.96 | $0.96 | 3,552,788 |
| 2025-02-19 | $0.87 | $0.94 | $0.84 | $0.94 | $0.94 | 1,557,429 |
| 2025-02-18 | $0.92 | $0.95 | $0.82 | $0.91 | $0.91 | 1,604,455 |
| 2025-02-14 | $0.80 | $0.97 | $0.80 | $0.90 | $0.90 | 2,688,291 |
| 2025-02-13 | $0.79 | $0.83 | $0.77 | $0.82 | $0.82 | 989,655 |
| 2025-02-12 | $0.77 | $0.79 | $0.75 | $0.78 | $0.78 | 409,237 |
| 2025-02-11 | $0.77 | $0.80 | $0.73 | $0.79 | $0.79 | 780,177 |
| 2025-02-10 | $0.80 | $0.82 | $0.76 | $0.79 | $0.79 | 688,288 |
| 2025-02-07 | $0.79 | $0.81 | $0.77 | $0.81 | $0.81 | 540,418 |
| 2025-02-06 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 371,603 |
| 2025-02-05 | $0.80 | $0.82 | $0.77 | $0.81 | $0.81 | 497,078 |
| 2025-02-04 | $0.82 | $0.84 | $0.78 | $0.82 | $0.82 | 684,151 |
| 2025-02-03 | $0.77 | $0.81 | $0.75 | $0.81 | $0.81 | 489,744 |
| 2025-01-31 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 764,511 |
| 2025-01-30 | $0.81 | $0.84 | $0.79 | $0.81 | $0.81 | 525,235 |
| 2025-01-29 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 379,497 |
| 2025-01-28 | $0.83 | $0.84 | $0.80 | $0.83 | $0.83 | 697,242 |
| 2025-01-27 | $0.83 | $0.86 | $0.80 | $0.85 | $0.85 | 800,095 |
| 2025-01-24 | $0.87 | $0.87 | $0.80 | $0.85 | $0.85 | 750,793 |
| 2025-01-23 | $0.76 | $0.87 | $0.76 | $0.86 | $0.86 | 765,205 |
| 2025-01-22 | $0.81 | $0.82 | $0.76 | $0.78 | $0.78 | 951,560 |
| 2025-01-21 | $0.79 | $0.84 | $0.77 | $0.81 | $0.81 | 1,120,014 |
| 2025-01-17 | $0.82 | $0.82 | $0.78 | $0.79 | $0.79 | 994,808 |
| 2025-01-16 | $0.76 | $0.85 | $0.72 | $0.82 | $0.82 | 1,472,313 |
| 2025-01-15 | $0.83 | $0.83 | $0.71 | $0.76 | $0.76 | 1,874,507 |
| 2025-01-14 | $0.80 | $0.84 | $0.76 | $0.81 | $0.81 | 2,005,971 |
| 2025-01-13 | $0.89 | $0.90 | $0.78 | $0.81 | $0.81 | 1,884,141 |
| 2025-01-10 | $0.99 | $1.00 | $0.84 | $0.92 | $0.92 | 1,962,590 |
| 2025-01-08 | $1.15 | $1.15 | $0.83 | $0.98 | $0.98 | 3,143,744 |
| 2025-01-07 | $1.29 | $1.36 | $1.08 | $1.10 | $1.10 | 3,742,345 |
| 2025-01-06 | $1.60 | $1.69 | $1.26 | $1.27 | $1.27 | 7,590,948 |
| 2025-01-03 | $1.18 | $1.42 | $1.12 | $1.40 | $1.40 | 1,147,317 |
| 2025-01-02 | $1.10 | $1.24 | $1.08 | $1.17 | $1.17 | 486,962 |
| 2024-12-31 | $1.16 | $1.16 | $1.07 | $1.11 | $1.11 | 389,301 |
| 2024-12-30 | $1.16 | $1.22 | $1.08 | $1.17 | $1.17 | 527,896 |
| 2024-12-27 | $1.19 | $1.21 | $1.13 | $1.14 | $1.14 | 243,728 |
| 2024-12-26 | $1.13 | $1.21 | $1.12 | $1.21 | $1.21 | 251,047 |
| 2024-12-24 | $1.21 | $1.21 | $1.11 | $1.13 | $1.13 | 251,749 |
| 2024-12-23 | $1.23 | $1.23 | $1.11 | $1.18 | $1.18 | 339,551 |
| 2024-12-20 | $1.10 | $1.22 | $1.06 | $1.21 | $1.21 | 582,399 |
| 2024-12-19 | $1.03 | $1.23 | $1.03 | $1.11 | $1.11 | 707,484 |
| 2024-12-18 | $1.03 | $1.12 | $0.99 | $1.02 | $1.02 | 415,973 |
| 2024-12-17 | $1.08 | $1.08 | $0.96 | $1.01 | $1.01 | 757,125 |
| 2024-12-16 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 398,544 |
| 2024-12-13 | $1.22 | $1.22 | $1.08 | $1.11 | $1.11 | 641,266 |
| 2024-12-12 | $1.21 | $1.26 | $1.20 | $1.21 | $1.21 | 189,243 |
| 2024-12-11 | $1.27 | $1.29 | $1.14 | $1.23 | $1.23 | 577,745 |
| 2024-12-10 | $1.34 | $1.45 | $1.23 | $1.29 | $1.29 | 1,427,242 |
| 2024-12-09 | $1.21 | $1.36 | $1.20 | $1.32 | $1.32 | 751,336 |
| 2024-12-06 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 401,830 |
| 2024-12-05 | $1.19 | $1.27 | $1.07 | $1.19 | $1.19 | 903,933 |
| 2024-12-04 | $1.21 | $1.41 | $1.17 | $1.19 | $1.19 | 2,556,833 |
| 2024-12-03 | $0.91 | $1.23 | $0.87 | $1.18 | $1.18 | 2,356,439 |
| 2024-12-02 | $0.91 | $0.94 | $0.86 | $0.91 | $0.91 | 994,971 |
| 2024-11-29 | $0.86 | $0.91 | $0.81 | $0.90 | $0.90 | 358,179 |
| 2024-11-27 | $0.88 | $0.90 | $0.78 | $0.86 | $0.86 | 577,324 |
| 2024-11-26 | $0.90 | $0.92 | $0.86 | $0.88 | $0.88 | 291,353 |
| 2024-11-25 | $0.84 | $0.94 | $0.84 | $0.90 | $0.90 | 730,173 |
| 2024-11-22 | $0.76 | $0.90 | $0.74 | $0.84 | $0.84 | 551,522 |
| 2024-11-21 | $0.72 | $0.77 | $0.70 | $0.76 | $0.76 | 393,440 |
| 2024-11-20 | $0.76 | $0.78 | $0.71 | $0.73 | $0.73 | 497,467 |
| 2024-11-19 | $0.68 | $0.76 | $0.68 | $0.75 | $0.75 | 130,819 |
| 2024-11-18 | $0.77 | $0.80 | $0.67 | $0.70 | $0.70 | 814,014 |
| 2024-11-15 | $0.85 | $0.86 | $0.78 | $0.79 | $0.79 | 642,539 |
| 2024-11-14 | $0.90 | $0.92 | $0.85 | $0.86 | $0.86 | 591,688 |
| 2024-11-13 | $0.86 | $0.92 | $0.80 | $0.90 | $0.90 | 1,132,610 |
| 2024-11-12 | $0.84 | $0.89 | $0.82 | $0.86 | $0.86 | 571,894 |
| 2024-11-11 | $0.78 | $0.87 | $0.76 | $0.85 | $0.85 | 1,049,355 |
| 2024-11-08 | $0.79 | $0.90 | $0.77 | $0.77 | $0.77 | 1,547,187 |
| 2024-11-07 | $0.67 | $0.93 | $0.66 | $0.78 | $0.78 | 5,184,765 |
| 2024-11-06 | $0.68 | $0.68 | $0.61 | $0.62 | $0.62 | 2,140,544 |
| 2024-11-05 | $0.65 | $0.68 | $0.62 | $0.63 | $0.63 | 795,486 |
| 2024-11-04 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 485,018 |
| 2024-11-01 | $0.56 | $0.64 | $0.56 | $0.61 | $0.61 | 670,722 |
| 2024-10-31 | $0.52 | $0.59 | $0.52 | $0.57 | $0.57 | 464,524 |
| 2024-10-30 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 1,392,245 |
| 2024-10-29 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 353,861 |
| 2024-10-28 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 366,768 |
| 2024-10-25 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 377,125 |
| 2024-10-24 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 376,054 |
| 2024-10-23 | $0.56 | $0.56 | $0.51 | $0.53 | $0.53 | 534,315 |
| 2024-10-22 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 777,891 |
| 2024-10-21 | $0.58 | $0.59 | $0.58 | $0.58 | $0.58 | 207,600 |
| 2024-10-18 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 372,837 |
| 2024-10-17 | $0.63 | $0.64 | $0.58 | $0.58 | $0.58 | 645,560 |
| 2024-10-16 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 169,378 |
| 2024-10-15 | $0.60 | $0.64 | $0.59 | $0.61 | $0.61 | 335,557 |
| 2024-10-14 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 357,783 |
| 2024-10-11 | $0.61 | $0.64 | $0.58 | $0.60 | $0.60 | 487,755 |
| 2024-10-10 | $0.63 | $0.65 | $0.60 | $0.61 | $0.61 | 277,019 |
| 2024-10-09 | $0.61 | $0.64 | $0.58 | $0.63 | $0.63 | 400,543 |
| 2024-10-08 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 418,490 |
| 2024-10-07 | $0.62 | $0.69 | $0.59 | $0.61 | $0.61 | 2,327,247 |
| 2024-10-04 | $0.58 | $0.63 | $0.57 | $0.62 | $0.62 | 384,471 |
| 2024-10-03 | $0.62 | $0.64 | $0.58 | $0.58 | $0.58 | 309,623 |
| 2024-10-02 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 348,251 |
| 2024-10-01 | $0.68 | $0.72 | $0.63 | $0.63 | $0.63 | 970,130 |
| 2024-09-30 | $0.62 | $0.73 | $0.61 | $0.68 | $0.68 | 1,251,072 |
| 2024-09-27 | $0.54 | $0.62 | $0.54 | $0.61 | $0.61 | 1,363,918 |
| 2024-09-26 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 519,220 |
| 2024-09-25 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 396,302 |
| 2024-09-24 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 505,785 |
| 2024-09-23 | $0.59 | $0.59 | $0.51 | $0.52 | $0.52 | 712,543 |
| 2024-09-20 | $0.60 | $0.63 | $0.57 | $0.57 | $0.57 | 803,846 |
| 2024-09-19 | $0.68 | $0.68 | $0.59 | $0.59 | $0.59 | 1,224,888 |
| 2024-09-18 | $0.52 | $0.65 | $0.50 | $0.65 | $0.65 | 2,215,571 |
| 2024-09-17 | $0.53 | $0.62 | $0.50 | $0.53 | $0.53 | 3,311,094 |
| 2024-09-16 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 1,003,158 |
| 2024-09-13 | $0.44 | $0.53 | $0.44 | $0.53 | $0.53 | 1,760,393 |
| 2024-09-12 | $0.51 | $0.51 | $0.44 | $0.45 | $0.45 | 3,283,406 |
| 2024-09-11 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 1,508,673 |
| 2024-09-10 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 620,665 |
| 2024-09-09 | $0.50 | $0.57 | $0.48 | $0.49 | $0.49 | 1,012,837 |
| 2024-09-06 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 1,448,948 |
| 2024-09-05 | $0.53 | $0.56 | $0.51 | $0.51 | $0.51 | 611,082 |
| 2024-09-04 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 1,105,262 |
| 2024-09-03 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 927,090 |
| 2024-08-30 | $0.56 | $0.58 | $0.52 | $0.53 | $0.53 | 3,127,099 |
| 2024-08-29 | $0.65 | $0.67 | $0.55 | $0.56 | $0.56 | 4,848,723 |
| 2024-08-28 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 1,156,315 |
| 2024-08-27 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 1,060,790 |
| 2024-08-26 | $0.71 | $0.73 | $0.67 | $0.67 | $0.67 | 1,851,753 |
| 2024-08-23 | $0.72 | $0.76 | $0.69 | $0.71 | $0.71 | 1,600,266 |
| 2024-08-22 | $0.69 | $0.75 | $0.66 | $0.72 | $0.72 | 3,789,747 |
| 2024-08-21 | $0.60 | $0.69 | $0.58 | $0.69 | $0.69 | 4,355,352 |
| 2024-08-20 | $0.64 | $0.64 | $0.58 | $0.59 | $0.59 | 2,467,938 |
| 2024-08-19 | $0.68 | $0.70 | $0.62 | $0.62 | $0.62 | 3,426,392 |
| 2024-08-16 | $0.81 | $0.85 | $0.66 | $0.66 | $0.66 | 4,554,627 |
| 2024-08-15 | $0.83 | $0.89 | $0.81 | $0.82 | $0.82 | 1,852,984 |
| 2024-08-14 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 2,755,415 |
| 2024-08-13 | $0.90 | $0.96 | $0.87 | $0.87 | $0.87 | 2,796,949 |
| 2024-08-12 | $0.89 | $0.93 | $0.85 | $0.88 | $0.88 | 4,797,335 |
| 2024-08-09 | $1.11 | $1.15 | $0.92 | $0.92 | $0.92 | 10,512,219 |
| 2024-08-08 | $1.98 | $1.98 | $1.02 | $1.07 | $1.07 | 22,770,070 |
| 2024-08-07 | $3.52 | $3.59 | $3.37 | $3.40 | $3.40 | 2,889,207 |
| 2024-08-06 | $3.51 | $3.60 | $3.45 | $3.52 | $3.52 | 347,032 |
| 2024-08-05 | $3.18 | $3.53 | $3.15 | $3.50 | $3.50 | 503,251 |
| 2024-08-02 | $3.50 | $3.54 | $3.32 | $3.50 | $3.50 | 847,960 |
| 2024-08-01 | $3.55 | $3.59 | $3.48 | $3.50 | $3.50 | 451,338 |
| 2024-07-31 | $3.55 | $3.71 | $3.50 | $3.55 | $3.55 | 297,081 |
| 2024-07-30 | $3.68 | $3.73 | $3.47 | $3.51 | $3.51 | 448,116 |
| 2024-07-29 | $3.85 | $3.90 | $3.59 | $3.67 | $3.67 | 229,087 |
| 2024-07-26 | $3.78 | $3.83 | $3.65 | $3.74 | $3.74 | 347,792 |
| 2024-07-25 | $3.83 | $3.96 | $3.70 | $3.71 | $3.71 | 298,746 |
| 2024-07-24 | $4.02 | $4.14 | $3.77 | $3.84 | $3.84 | 298,373 |
| 2024-07-23 | $3.82 | $4.09 | $3.82 | $4.07 | $4.07 | 362,467 |
| 2024-07-22 | $3.97 | $3.97 | $3.77 | $3.85 | $3.85 | 492,329 |
| 2024-07-19 | $4.05 | $4.05 | $3.77 | $3.87 | $3.87 | 431,377 |
| 2024-07-18 | $4.40 | $4.55 | $3.98 | $4.04 | $4.04 | 585,941 |
| 2024-07-17 | $4.71 | $4.71 | $4.42 | $4.43 | $4.43 | 689,236 |
| 2024-07-16 | $4.26 | $4.84 | $4.25 | $4.82 | $4.82 | 1,147,955 |
| 2024-07-15 | $4.21 | $4.29 | $4.10 | $4.21 | $4.21 | 380,024 |
| 2024-07-12 | $4.17 | $4.30 | $4.11 | $4.20 | $4.20 | 333,059 |
| 2024-07-11 | $4.05 | $4.24 | $4.01 | $4.10 | $4.10 | 403,375 |
| 2024-07-10 | $4.01 | $4.19 | $3.93 | $3.98 | $3.98 | 444,158 |
| 2024-07-09 | $3.60 | $3.99 | $3.54 | $3.98 | $3.98 | 629,521 |
| 2024-07-08 | $3.79 | $3.84 | $3.54 | $3.59 | $3.59 | 510,071 |
| 2024-07-05 | $3.83 | $3.91 | $3.70 | $3.83 | $3.83 | 643,751 |
| 2024-07-03 | $3.77 | $3.89 | $3.65 | $3.84 | $3.84 | 824,386 |
| 2024-07-02 | $3.68 | $3.89 | $3.63 | $3.77 | $3.77 | 1,196,515 |
| 2024-07-01 | $3.85 | $4.03 | $3.58 | $3.69 | $3.69 | 1,426,455 |
| 2024-06-28 | $4.21 | $4.27 | $3.76 | $3.85 | $3.85 | 7,985,021 |
| 2024-06-27 | $4.08 | $4.23 | $3.85 | $4.14 | $4.14 | 1,013,294 |
| 2024-06-26 | $4.33 | $4.59 | $4.03 | $4.04 | $4.04 | 943,658 |
| 2024-06-25 | $4.38 | $4.46 | $4.30 | $4.35 | $4.35 | 648,983 |
| 2024-06-24 | $4.35 | $4.72 | $4.26 | $4.39 | $4.39 | 1,374,595 |
| 2024-06-21 | $3.91 | $4.54 | $3.91 | $4.33 | $4.33 | 3,952,330 |
| 2024-06-20 | $3.62 | $3.73 | $3.52 | $3.59 | $3.59 | 581,079 |
| 2024-06-18 | $3.71 | $3.88 | $3.57 | $3.64 | $3.64 | 579,064 |
| 2024-06-17 | $3.81 | $3.89 | $3.59 | $3.72 | $3.72 | 721,487 |
| 2024-06-14 | $3.92 | $3.92 | $3.66 | $3.85 | $3.85 | 698,687 |
| 2024-06-13 | $4.58 | $4.67 | $3.88 | $3.91 | $3.91 | 977,243 |
| 2024-06-12 | $4.37 | $4.82 | $4.34 | $4.61 | $4.61 | 946,010 |
| 2024-06-11 | $4.06 | $4.30 | $3.85 | $4.27 | $4.27 | 737,308 |
| 2024-06-10 | $4.44 | $4.52 | $4.08 | $4.12 | $4.12 | 1,037,310 |
| 2024-06-07 | $4.20 | $4.59 | $4.06 | $4.50 | $4.50 | 1,001,800 |
| 2024-06-06 | $4.05 | $4.39 | $4.05 | $4.33 | $4.33 | 760,000 |
| 2024-06-05 | $3.91 | $4.16 | $3.81 | $4.07 | $4.07 | 622,378 |
| 2024-06-04 | $3.81 | $3.97 | $3.70 | $3.89 | $3.89 | 998,714 |
| 2024-06-03 | $3.73 | $3.89 | $3.64 | $3.82 | $3.82 | 739,509 |
| 2024-05-31 | $3.57 | $3.74 | $3.50 | $3.73 | $3.73 | 526,588 |
| 2024-05-30 | $3.81 | $3.87 | $3.50 | $3.54 | $3.54 | 673,843 |
| 2024-05-29 | $3.88 | $4.03 | $3.74 | $3.80 | $3.80 | 1,038,655 |
| 2024-05-28 | $3.92 | $4.04 | $3.75 | $3.98 | $3.98 | 718,663 |
| 2024-05-24 | $4.02 | $4.20 | $3.82 | $3.87 | $3.87 | 1,028,755 |
| 2024-05-23 | $3.85 | $4.06 | $3.66 | $3.99 | $3.99 | 985,761 |
| 2024-05-22 | $3.62 | $4.03 | $3.57 | $3.91 | $3.91 | 890,147 |
| 2024-05-21 | $3.58 | $3.72 | $3.48 | $3.68 | $3.68 | 818,471 |
| 2024-05-20 | $3.57 | $3.89 | $3.55 | $3.61 | $3.61 | 796,595 |
| 2024-05-17 | $3.52 | $3.62 | $3.47 | $3.61 | $3.61 | 749,333 |
| 2024-05-16 | $3.52 | $3.62 | $3.48 | $3.52 | $3.52 | 689,878 |
| 2024-05-15 | $3.59 | $3.68 | $3.42 | $3.56 | $3.56 | 667,749 |
| 2024-05-14 | $3.18 | $3.60 | $3.15 | $3.50 | $3.50 | 1,274,009 |
| 2024-05-13 | $3.10 | $3.62 | $3.05 | $3.10 | $3.10 | 1,162,206 |
| 2024-05-10 | $3.27 | $3.27 | $2.93 | $3.07 | $3.07 | 1,434,931 |
| 2024-05-09 | $3.77 | $3.82 | $3.14 | $3.27 | $3.27 | 2,764,094 |
| 2024-05-08 | $3.69 | $4.19 | $3.69 | $4.13 | $4.13 | 1,970,119 |
| 2024-05-07 | $3.80 | $3.97 | $3.57 | $3.79 | $3.79 | 2,244,872 |
| 2024-05-06 | $3.44 | $5.22 | $3.42 | $3.79 | $3.79 | 16,259,278 |
| 2024-05-03 | $3.06 | $3.24 | $3.03 | $3.14 | $3.14 | 846,519 |
| 2024-05-02 | $2.92 | $3.02 | $2.85 | $3.00 | $3.00 | 1,016,701 |
| 2024-05-01 | $2.54 | $2.93 | $2.51 | $2.85 | $2.85 | 963,835 |
| 2024-04-30 | $2.60 | $2.64 | $2.51 | $2.53 | $2.53 | 544,254 |
| 2024-04-29 | $2.43 | $2.73 | $2.43 | $2.63 | $2.63 | 795,372 |
| 2024-04-26 | $2.38 | $2.45 | $2.34 | $2.40 | $2.40 | 402,980 |
| 2024-04-25 | $2.47 | $2.47 | $2.30 | $2.38 | $2.38 | 806,581 |
| 2024-04-24 | $2.42 | $2.61 | $2.41 | $2.55 | $2.55 | 769,961 |
| 2024-04-23 | $2.31 | $2.53 | $2.28 | $2.46 | $2.46 | 645,842 |
| 2024-04-22 | $2.31 | $2.37 | $2.28 | $2.34 | $2.34 | 527,806 |
| 2024-04-19 | $2.23 | $2.37 | $2.20 | $2.32 | $2.32 | 825,279 |
| 2024-04-18 | $2.18 | $2.31 | $2.14 | $2.25 | $2.25 | 846,428 |
| 2024-04-17 | $2.16 | $2.31 | $2.09 | $2.16 | $2.16 | 748,079 |
| 2024-04-16 | $2.01 | $2.13 | $1.98 | $2.08 | $2.08 | 608,279 |
| 2024-04-15 | $2.05 | $2.11 | $1.92 | $2.04 | $2.04 | 1,088,038 |
| 2024-04-12 | $2.23 | $2.27 | $2.01 | $2.05 | $2.05 | 1,103,041 |
| 2024-04-11 | $2.42 | $2.43 | $2.27 | $2.28 | $2.28 | 1,407,398 |
| 2024-04-10 | $2.41 | $2.45 | $2.25 | $2.32 | $2.32 | 1,642,435 |
| 2024-04-09 | $2.54 | $2.71 | $2.38 | $2.51 | $2.51 | 1,131,731 |
| 2024-04-08 | $2.19 | $2.62 | $2.14 | $2.53 | $2.53 | 2,446,805 |
| 2024-04-05 | $2.13 | $2.31 | $2.01 | $2.05 | $2.05 | 1,105,271 |
| 2024-04-04 | $2.08 | $2.10 | $1.94 | $1.94 | $1.94 | 1,785,583 |
| 2024-04-03 | $2.00 | $2.11 | $1.95 | $2.03 | $2.03 | 542,486 |
| 2024-04-02 | $2.12 | $2.12 | $1.95 | $2.01 | $2.01 | 596,710 |
| 2024-04-01 | $2.26 | $2.26 | $2.08 | $2.08 | $2.08 | 371,783 |
| 2024-03-28 | $2.20 | $2.36 | $2.19 | $2.22 | $2.22 | 485,160 |
| 2024-03-27 | $2.22 | $2.31 | $2.19 | $2.20 | $2.20 | 373,894 |
| 2024-03-26 | $2.07 | $2.27 | $2.07 | $2.20 | $2.20 | 878,079 |
| 2024-03-25 | $2.04 | $2.12 | $1.99 | $2.06 | $2.06 | 797,740 |
| 2024-03-22 | $2.13 | $2.14 | $1.98 | $1.99 | $1.99 | 965,959 |
| 2024-03-21 | $2.22 | $2.33 | $2.07 | $2.09 | $2.09 | 650,259 |
| 2024-03-20 | $2.24 | $2.27 | $2.09 | $2.22 | $2.22 | 668,407 |
| 2024-03-19 | $2.13 | $2.38 | $2.07 | $2.25 | $2.25 | 1,575,824 |
| 2024-03-18 | $2.17 | $2.18 | $1.98 | $2.00 | $2.00 | 1,156,939 |
| 2024-03-15 | $2.12 | $2.20 | $2.06 | $2.17 | $2.17 | 1,476,020 |
| 2024-03-14 | $2.45 | $2.45 | $2.15 | $2.17 | $2.17 | 858,402 |
| 2024-03-13 | $2.43 | $2.52 | $2.31 | $2.43 | $2.43 | 1,093,580 |
| 2024-03-12 | $2.70 | $2.70 | $2.38 | $2.43 | $2.43 | 889,305 |
| 2024-03-11 | $2.91 | $2.98 | $2.64 | $2.66 | $2.66 | 1,517,407 |
| 2024-03-08 | $2.99 | $3.25 | $2.95 | $2.95 | $2.95 | 1,467,839 |
| 2024-03-07 | $2.86 | $3.28 | $2.84 | $2.90 | $2.90 | 7,036,818 |
| 2024-03-06 | $2.96 | $3.04 | $2.77 | $2.80 | $2.80 | 631,830 |
| 2024-03-05 | $3.11 | $3.35 | $2.92 | $2.93 | $2.93 | 737,028 |
| 2024-03-04 | $3.06 | $3.16 | $3.00 | $3.03 | $3.03 | 524,488 |
| 2024-03-01 | $3.15 | $3.20 | $3.00 | $3.09 | $3.09 | 601,631 |
| 2024-02-29 | $3.54 | $3.58 | $3.14 | $3.15 | $3.15 | 1,056,890 |
| 2024-02-28 | $3.72 | $3.75 | $3.46 | $3.47 | $3.47 | 438,450 |
| 2024-02-27 | $3.73 | $3.84 | $3.64 | $3.79 | $3.79 | 384,183 |
| 2024-02-26 | $3.71 | $3.79 | $3.50 | $3.66 | $3.66 | 682,350 |
| 2024-02-23 | $3.41 | $3.97 | $3.17 | $3.72 | $3.72 | 1,213,548 |
| 2024-02-22 | $3.58 | $4.33 | $3.41 | $3.41 | $3.41 | 1,989,409 |
| 2024-02-21 | $3.27 | $3.35 | $3.16 | $3.21 | $3.21 | 426,752 |
| 2024-02-20 | $3.36 | $3.41 | $3.29 | $3.35 | $3.35 | 338,431 |
| 2024-02-16 | $3.48 | $3.56 | $3.38 | $3.41 | $3.41 | 702,110 |
| 2024-02-15 | $3.50 | $3.67 | $3.49 | $3.55 | $3.55 | 676,042 |
| 2024-02-14 | $3.20 | $3.48 | $3.15 | $3.43 | $3.43 | 341,810 |
| 2024-02-13 | $3.39 | $3.39 | $3.13 | $3.16 | $3.16 | 558,767 |
| 2024-02-12 | $3.43 | $3.60 | $3.42 | $3.48 | $3.48 | 388,173 |
| 2024-02-09 | $3.39 | $3.45 | $3.29 | $3.41 | $3.41 | 418,229 |
| 2024-02-08 | $3.26 | $3.36 | $3.10 | $3.34 | $3.34 | 406,272 |
| 2024-02-07 | $3.25 | $3.25 | $2.99 | $3.17 | $3.17 | 911,228 |
| 2024-02-06 | $3.12 | $3.38 | $3.06 | $3.23 | $3.23 | 554,912 |
| 2024-02-05 | $2.88 | $3.19 | $2.80 | $3.12 | $3.12 | 1,400,485 |
| 2024-02-02 | $2.90 | $3.00 | $2.74 | $2.95 | $2.95 | 955,557 |
| 2024-02-01 | $3.07 | $3.21 | $2.83 | $2.98 | $2.98 | 1,140,198 |
| 2024-01-31 | $3.21 | $3.31 | $3.03 | $3.04 | $3.04 | 680,847 |
| 2024-01-30 | $3.50 | $3.50 | $3.24 | $3.24 | $3.24 | 676,425 |
| 2024-01-29 | $3.50 | $3.57 | $3.39 | $3.54 | $3.54 | 406,172 |
| 2024-01-26 | $3.49 | $3.64 | $3.48 | $3.50 | $3.50 | 351,446 |
| 2024-01-25 | $3.37 | $3.49 | $3.30 | $3.46 | $3.46 | 601,187 |
| 2024-01-24 | $3.85 | $4.00 | $3.32 | $3.32 | $3.32 | 641,161 |
| 2024-01-23 | $3.93 | $4.09 | $3.75 | $3.75 | $3.75 | 663,858 |
| 2024-01-22 | $3.66 | $3.93 | $3.66 | $3.87 | $3.87 | 1,268,521 |
| 2024-01-19 | $3.59 | $3.65 | $3.38 | $3.61 | $3.61 | 1,407,955 |
| 2024-01-18 | $3.79 | $3.83 | $3.42 | $3.49 | $3.49 | 2,743,574 |
| 2024-01-17 | $4.01 | $4.02 | $3.75 | $3.80 | $3.80 | 2,574,375 |
| 2024-01-16 | $4.43 | $4.43 | $4.04 | $4.14 | $4.14 | 1,036,745 |
| 2024-01-12 | $4.80 | $4.93 | $4.44 | $4.48 | $4.48 | 858,095 |
| 2024-01-11 | $5.05 | $5.05 | $4.79 | $4.95 | $4.95 | 636,123 |
| 2024-01-10 | $5.18 | $5.25 | $5.02 | $5.10 | $5.10 | 871,321 |
| 2024-01-09 | $5.25 | $5.27 | $4.90 | $5.15 | $5.15 | 1,360,925 |
| 2024-01-08 | $5.57 | $5.67 | $5.34 | $5.38 | $5.38 | 1,251,022 |
| 2024-01-05 | $5.49 | $5.63 | $5.30 | $5.57 | $5.57 | 391,414 |
| 2024-01-04 | $5.63 | $5.70 | $5.34 | $5.53 | $5.53 | 734,427 |
| 2024-01-03 | $5.54 | $5.88 | $5.46 | $5.57 | $5.57 | 2,486,497 |
| 2024-01-02 | $5.32 | $5.76 | $5.23 | $5.64 | $5.64 | 1,771,095 |
| 2023-12-29 | $5.62 | $5.65 | $5.33 | $5.41 | $5.41 | 614,521 |
| 2023-12-28 | $5.55 | $5.81 | $5.50 | $5.67 | $5.67 | 947,031 |
| 2023-12-27 | $5.70 | $5.87 | $5.51 | $5.55 | $5.55 | 553,549 |
| 2023-12-26 | $5.45 | $5.73 | $5.41 | $5.64 | $5.64 | 520,158 |
| 2023-12-22 | $5.73 | $5.88 | $5.41 | $5.44 | $5.44 | 776,138 |
| 2023-12-21 | $5.85 | $5.96 | $5.58 | $5.72 | $5.72 | 614,849 |
| 2023-12-20 | $6.09 | $6.19 | $5.75 | $5.76 | $5.76 | 464,132 |
| 2023-12-19 | $6.14 | $6.36 | $6.08 | $6.13 | $6.13 | 731,147 |
| 2023-12-18 | $6.09 | $6.17 | $5.89 | $6.01 | $6.01 | 904,570 |
| 2023-12-15 | $6.33 | $6.37 | $5.97 | $6.04 | $6.04 | 1,998,199 |
| 2023-12-14 | $5.93 | $6.35 | $5.78 | $6.22 | $6.22 | 1,680,566 |
| 2023-12-13 | $5.55 | $5.74 | $5.30 | $5.73 | $5.73 | 1,263,472 |
| 2023-12-12 | $5.53 | $5.65 | $5.27 | $5.59 | $5.59 | 709,566 |
| 2023-12-11 | $5.89 | $5.94 | $5.46 | $5.52 | $5.52 | 581,976 |
| 2023-12-08 | $5.66 | $5.92 | $5.60 | $5.88 | $5.88 | 352,150 |
| 2023-12-07 | $5.57 | $5.72 | $5.47 | $5.71 | $5.71 | 408,828 |
| 2023-12-06 | $5.51 | $5.76 | $5.40 | $5.60 | $5.60 | 418,671 |
| 2023-12-05 | $5.78 | $5.78 | $5.42 | $5.45 | $5.45 | 457,344 |
| 2023-12-04 | $5.68 | $6.04 | $5.66 | $5.69 | $5.69 | 607,606 |
| 2023-12-01 | $5.27 | $5.70 | $5.19 | $5.69 | $5.69 | 807,822 |
| 2023-11-30 | $5.19 | $5.58 | $5.05 | $5.24 | $5.24 | 1,953,406 |
| 2023-11-29 | $5.04 | $5.41 | $5.04 | $5.19 | $5.19 | 695,081 |
| 2023-11-28 | $5.01 | $5.01 | $4.73 | $4.91 | $4.91 | 1,363,650 |
| 2023-11-27 | $5.14 | $5.14 | $4.78 | $5.03 | $5.03 | 1,992,790 |
| 2023-11-24 | $5.10 | $5.37 | $5.04 | $5.13 | $5.13 | 409,565 |
| 2023-11-22 | $4.94 | $5.18 | $4.89 | $5.11 | $5.11 | 378,960 |
| 2023-11-21 | $5.28 | $5.28 | $4.78 | $4.83 | $4.83 | 806,278 |
| 2023-11-20 | $5.22 | $5.51 | $5.17 | $5.37 | $5.37 | 915,668 |
| 2023-11-17 | $5.12 | $5.24 | $4.97 | $5.16 | $5.16 | 830,515 |
| 2023-11-16 | $5.08 | $5.10 | $4.64 | $5.03 | $5.03 | 1,061,920 |
| 2023-11-15 | $5.00 | $5.34 | $4.99 | $5.16 | $5.16 | 914,793 |
| 2023-11-14 | $4.36 | $5.01 | $4.34 | $4.96 | $4.96 | 2,196,788 |
| 2023-11-13 | $3.74 | $4.27 | $3.70 | $4.23 | $4.23 | 1,780,277 |
| 2023-11-10 | $3.66 | $3.84 | $3.40 | $3.68 | $3.68 | 1,328,430 |
| 2023-11-09 | $3.74 | $3.91 | $3.61 | $3.62 | $3.62 | 965,772 |
| 2023-11-08 | $4.24 | $4.62 | $3.55 | $3.69 | $3.69 | 2,705,471 |
| 2023-11-07 | $4.23 | $4.33 | $4.12 | $4.31 | $4.31 | 2,894,526 |
| 2023-11-06 | $4.44 | $4.47 | $4.22 | $4.27 | $4.27 | 2,203,218 |
| 2023-11-03 | $4.18 | $4.46 | $4.06 | $4.25 | $4.25 | 2,190,438 |
| 2023-11-02 | $3.83 | $4.17 | $3.80 | $4.03 | $4.03 | 2,506,338 |
| 2023-11-01 | $3.51 | $3.77 | $3.43 | $3.76 | $3.76 | 2,097,527 |
| 2023-10-31 | $3.09 | $3.58 | $3.08 | $3.54 | $3.54 | 2,179,889 |
| 2023-10-30 | $3.22 | $3.35 | $2.90 | $3.07 | $3.07 | 1,138,918 |
| 2023-10-27 | $3.28 | $3.34 | $3.06 | $3.19 | $3.19 | 1,254,634 |
| 2023-10-26 | $3.21 | $3.27 | $3.04 | $3.19 | $3.19 | 1,364,916 |
| 2023-10-25 | $3.40 | $3.41 | $3.13 | $3.18 | $3.18 | 1,460,214 |
| 2023-10-24 | $3.55 | $3.68 | $3.41 | $3.44 | $3.44 | 1,868,970 |
| 2023-10-23 | $3.62 | $3.73 | $3.47 | $3.49 | $3.49 | 999,827 |
| 2023-10-20 | $3.91 | $3.91 | $3.62 | $3.67 | $3.67 | 1,183,575 |
| 2023-10-19 | $4.17 | $4.21 | $3.90 | $3.92 | $3.92 | 1,238,093 |
| 2023-10-18 | $4.04 | $4.32 | $3.74 | $4.20 | $4.20 | 2,338,746 |
| 2023-10-17 | $3.87 | $4.34 | $3.85 | $4.09 | $4.09 | 1,916,742 |
| 2023-10-16 | $3.32 | $4.24 | $3.25 | $3.90 | $3.90 | 4,674,958 |
| 2023-10-13 | $3.76 | $3.76 | $3.18 | $3.39 | $3.39 | 8,999,745 |
| 2023-10-12 | $7.60 | $7.61 | $6.70 | $6.77 | $6.77 | 1,996,635 |
| 2023-10-11 | $7.95 | $8.06 | $7.40 | $7.64 | $7.64 | 3,832,271 |
| 2023-10-10 | $9.62 | $9.88 | $9.52 | $9.69 | $9.69 | 818,810 |
| 2023-10-09 | $9.88 | $10.06 | $9.50 | $9.56 | $9.56 | 1,104,872 |
| 2023-10-06 | $10.20 | $10.24 | $9.89 | $10.01 | $10.01 | 597,682 |
| 2023-10-05 | $9.98 | $10.30 | $9.89 | $10.25 | $10.25 | 801,159 |
| 2023-10-04 | $10.06 | $10.17 | $9.86 | $9.99 | $9.99 | 1,054,691 |
| 2023-10-03 | $10.09 | $10.21 | $9.90 | $10.00 | $10.00 | 692,320 |
| 2023-10-02 | $10.75 | $10.77 | $10.02 | $10.16 | $10.16 | 2,064,689 |
| 2023-09-29 | $10.70 | $11.06 | $10.52 | $10.88 | $10.88 | 700,960 |
| 2023-09-28 | $10.97 | $11.11 | $10.31 | $10.52 | $10.52 | 773,570 |
| 2023-09-27 | $11.06 | $11.22 | $10.91 | $11.01 | $11.01 | 631,107 |
| 2023-09-26 | $10.89 | $11.14 | $10.72 | $10.96 | $10.96 | 492,627 |
| 2023-09-25 | $10.98 | $11.09 | $10.67 | $11.01 | $11.01 | 613,007 |
| 2023-09-22 | $11.30 | $12.36 | $10.96 | $11.02 | $11.02 | 447,710 |
| 2023-09-21 | $11.71 | $11.71 | $11.17 | $11.25 | $11.25 | 394,471 |
| 2023-09-20 | $12.45 | $12.45 | $11.74 | $11.83 | $11.83 | 409,288 |
| 2023-09-19 | $12.24 | $12.45 | $11.89 | $12.39 | $12.39 | 735,285 |
| 2023-09-18 | $12.27 | $12.38 | $11.97 | $12.25 | $12.25 | 540,636 |
| 2023-09-15 | $12.59 | $12.59 | $12.10 | $12.31 | $12.31 | 1,000,136 |
| 2023-09-14 | $12.98 | $13.20 | $12.49 | $12.53 | $12.53 | 566,600 |
| 2023-09-13 | $13.23 | $13.24 | $12.75 | $12.85 | $12.85 | 642,213 |
| 2023-09-12 | $13.69 | $13.77 | $13.15 | $13.27 | $13.27 | 340,035 |
| 2023-09-11 | $13.15 | $13.93 | $13.05 | $13.78 | $13.78 | 671,625 |
| 2023-09-08 | $12.93 | $13.90 | $12.84 | $13.04 | $13.04 | 295,433 |
| 2023-09-07 | $13.35 | $13.35 | $12.82 | $13.02 | $13.02 | 259,644 |
| 2023-09-06 | $13.40 | $13.45 | $13.07 | $13.42 | $13.42 | 303,315 |
| 2023-09-05 | $13.58 | $13.62 | $13.23 | $13.37 | $13.37 | 401,742 |
| 2023-09-01 | $13.61 | $14.06 | $13.42 | $13.88 | $13.88 | 641,403 |
| 2023-08-31 | $14.13 | $14.21 | $13.54 | $13.61 | $13.61 | 521,771 |
| 2023-08-30 | $14.11 | $14.60 | $13.98 | $14.09 | $14.09 | 658,171 |
| 2023-08-29 | $13.48 | $14.26 | $13.10 | $14.16 | $14.16 | 471,066 |
| 2023-08-28 | $13.95 | $13.95 | $13.05 | $13.55 | $13.55 | 676,814 |
| 2023-08-25 | $13.52 | $13.81 | $13.30 | $13.78 | $13.78 | 485,258 |
| 2023-08-24 | $13.51 | $13.61 | $12.88 | $13.53 | $13.53 | 775,765 |
| 2023-08-23 | $14.20 | $14.34 | $13.53 | $13.57 | $13.57 | 344,719 |
| 2023-08-22 | $13.87 | $14.28 | $13.66 | $14.20 | $14.20 | 378,477 |
| 2023-08-21 | $14.22 | $14.41 | $13.82 | $13.86 | $13.86 | 498,607 |
| 2023-08-18 | $13.70 | $14.33 | $13.55 | $14.22 | $14.22 | 793,974 |
| 2023-08-17 | $14.66 | $14.70 | $13.92 | $13.93 | $13.93 | 427,572 |
| 2023-08-16 | $15.52 | $15.55 | $14.76 | $14.79 | $14.79 | 355,546 |
| 2023-08-15 | $16.06 | $16.13 | $15.49 | $15.63 | $15.63 | 269,565 |
| 2023-08-14 | $15.93 | $16.20 | $15.82 | $16.11 | $16.11 | 369,369 |
| 2023-08-11 | $15.82 | $16.12 | $15.58 | $16.04 | $16.04 | 288,266 |
| 2023-08-10 | $16.15 | $16.34 | $15.77 | $15.95 | $15.95 | 339,489 |
| 2023-08-09 | $16.54 | $16.68 | $16.07 | $16.09 | $16.09 | 698,087 |
| 2023-08-08 | $16.57 | $16.73 | $15.43 | $16.49 | $16.49 | 1,044,989 |
| 2023-08-07 | $17.08 | $17.38 | $16.50 | $16.80 | $16.80 | 479,303 |
| 2023-08-04 | $17.40 | $17.68 | $16.47 | $17.16 | $17.16 | 774,640 |
| 2023-08-03 | $16.95 | $17.90 | $16.20 | $17.39 | $17.39 | 2,022,835 |
| 2023-08-02 | $20.06 | $20.13 | $18.95 | $19.36 | $19.36 | 742,074 |
| 2023-08-01 | $20.07 | $20.68 | $19.80 | $20.36 | $20.36 | 455,343 |
| 2023-07-31 | $19.61 | $20.75 | $19.53 | $20.58 | $20.58 | 488,270 |
| 2023-07-28 | $19.61 | $20.47 | $19.55 | $19.61 | $19.61 | 637,079 |
| 2023-07-27 | $19.54 | $19.72 | $18.95 | $19.36 | $19.36 | 379,953 |
| 2023-07-26 | $19.15 | $19.70 | $18.62 | $19.44 | $19.44 | 259,115 |
| 2023-07-25 | $19.00 | $19.32 | $18.84 | $19.15 | $19.15 | 257,263 |
| 2023-07-24 | $19.22 | $19.55 | $18.77 | $19.01 | $19.01 | 427,369 |
| 2023-07-21 | $19.27 | $19.50 | $19.05 | $19.29 | $19.29 | 229,754 |
| 2023-07-20 | $19.05 | $19.47 | $18.99 | $19.04 | $19.04 | 390,028 |
| 2023-07-19 | $19.88 | $20.36 | $19.04 | $19.13 | $19.13 | 568,689 |
| 2023-07-18 | $19.07 | $19.88 | $19.07 | $19.74 | $19.74 | 334,289 |
| 2023-07-17 | $19.19 | $19.55 | $18.86 | $19.25 | $19.25 | 430,243 |
| 2023-07-14 | $19.43 | $19.78 | $19.04 | $19.19 | $19.19 | 542,257 |
| 2023-07-13 | $19.42 | $19.90 | $19.29 | $19.42 | $19.42 | 324,435 |
| 2023-07-12 | $20.58 | $20.96 | $19.29 | $19.37 | $19.37 | 428,173 |
| 2023-07-11 | $19.18 | $20.15 | $18.94 | $20.12 | $20.12 | 508,064 |
| 2023-07-10 | $18.52 | $19.30 | $17.20 | $19.26 | $19.26 | 1,915,293 |
| 2023-07-07 | $19.86 | $20.57 | $19.80 | $20.46 | $20.46 | 277,270 |
| 2023-07-06 | $19.76 | $19.84 | $19.22 | $19.82 | $19.82 | 368,691 |
| 2023-07-05 | $20.56 | $20.57 | $19.75 | $20.15 | $20.15 | 448,434 |
| 2023-07-03 | $21.80 | $21.80 | $20.56 | $20.68 | $20.68 | 224,170 |
| 2023-06-30 | $22.30 | $22.45 | $21.72 | $21.87 | $21.87 | 453,919 |
| 2023-06-29 | $22.00 | $22.26 | $21.56 | $22.14 | $22.14 | 408,973 |
| 2023-06-28 | $21.04 | $22.47 | $21.02 | $22.00 | $22.00 | 454,468 |
| 2023-06-27 | $21.44 | $21.81 | $21.02 | $21.08 | $21.08 | 356,907 |
| 2023-06-26 | $21.47 | $21.74 | $21.23 | $21.41 | $21.41 | 298,289 |
| 2023-06-23 | $21.75 | $22.12 | $21.41 | $21.54 | $21.54 | 394,501 |
| 2023-06-22 | $21.55 | $22.29 | $21.20 | $22.14 | $22.14 | 272,690 |
| 2023-06-21 | $21.49 | $22.03 | $21.29 | $21.70 | $21.70 | 410,656 |
| 2023-06-20 | $21.97 | $22.02 | $21.49 | $21.70 | $21.70 | 438,971 |
| 2023-06-16 | $23.52 | $23.52 | $21.74 | $22.14 | $22.14 | 689,962 |
| 2023-06-15 | $22.73 | $23.43 | $22.58 | $22.97 | $22.97 | 286,634 |
| 2023-06-14 | $23.88 | $24.13 | $22.76 | $22.95 | $22.95 | 332,497 |
| 2023-06-13 | $23.10 | $23.92 | $23.00 | $23.76 | $23.76 | 336,954 |
| 2023-06-12 | $22.90 | $23.49 | $22.80 | $23.01 | $23.01 | 286,408 |
| 2023-06-09 | $23.11 | $23.23 | $22.75 | $22.90 | $22.90 | 192,624 |
| 2023-06-08 | $22.90 | $23.27 | $22.48 | $23.11 | $23.11 | 289,233 |
| 2023-06-07 | $23.15 | $23.76 | $22.74 | $22.97 | $22.97 | 856,929 |
| 2023-06-06 | $21.55 | $23.18 | $21.53 | $22.93 | $22.93 | 426,799 |
| 2023-06-05 | $22.10 | $22.23 | $21.51 | $21.62 | $21.62 | 362,409 |
| 2023-06-02 | $22.08 | $22.47 | $21.60 | $22.32 | $22.32 | 637,362 |
| 2023-06-01 | $20.83 | $22.12 | $20.55 | $21.83 | $21.83 | 393,637 |
| 2023-05-31 | $21.19 | $21.42 | $20.29 | $20.83 | $20.83 | 449,365 |
| 2023-05-30 | $21.54 | $21.77 | $20.82 | $21.25 | $21.25 | 296,352 |
| 2023-05-26 | $20.20 | $21.46 | $19.95 | $21.41 | $21.41 | 321,407 |
| 2023-05-25 | $20.21 | $20.34 | $19.52 | $20.23 | $20.23 | 426,257 |
| 2023-05-24 | $20.10 | $20.54 | $19.70 | $20.34 | $20.34 | 234,527 |
| 2023-05-23 | $21.96 | $22.35 | $19.82 | $20.20 | $20.20 | 536,817 |
| 2023-05-22 | $21.16 | $22.35 | $21.03 | $22.09 | $22.09 | 371,414 |
| 2023-05-19 | $21.22 | $21.80 | $21.11 | $21.25 | $21.25 | 296,005 |
| 2023-05-18 | $19.95 | $21.18 | $19.55 | $21.06 | $21.06 | 857,365 |
| 2023-05-17 | $20.08 | $20.26 | $19.54 | $20.11 | $20.11 | 307,979 |
| 2023-05-16 | $19.90 | $20.22 | $19.53 | $20.17 | $20.17 | 397,944 |
| 2023-05-15 | $20.18 | $20.36 | $19.65 | $20.16 | $20.16 | 247,325 |
| 2023-05-12 | $20.19 | $20.57 | $19.67 | $20.01 | $20.01 | 499,633 |
| 2023-05-11 | $20.91 | $21.14 | $19.87 | $20.20 | $20.20 | 375,589 |
| 2023-05-10 | $20.66 | $21.05 | $20.27 | $20.90 | $20.90 | 452,666 |
| 2023-05-09 | $19.80 | $20.52 | $19.48 | $20.31 | $20.31 | 401,778 |
| 2023-05-08 | $20.42 | $20.50 | $18.35 | $20.00 | $20.00 | 625,563 |
| 2023-05-05 | $21.25 | $22.52 | $20.83 | $20.85 | $20.85 | 681,208 |
| 2023-05-04 | $18.57 | $21.60 | $18.57 | $20.95 | $20.95 | 961,155 |
| 2023-05-03 | $19.43 | $20.50 | $19.30 | $20.31 | $20.31 | 693,338 |
| 2023-05-02 | $18.80 | $19.48 | $18.80 | $19.34 | $19.34 | 981,417 |
| 2023-05-01 | $17.95 | $19.37 | $17.63 | $19.08 | $19.08 | 817,371 |
| 2023-04-28 | $17.32 | $18.05 | $17.08 | $17.99 | $17.99 | 576,876 |
| 2023-04-27 | $17.21 | $17.34 | $16.75 | $17.33 | $17.33 | 298,745 |
| 2023-04-26 | $17.57 | $17.57 | $16.93 | $17.18 | $17.18 | 311,223 |
| 2023-04-25 | $17.55 | $17.68 | $17.41 | $17.55 | $17.55 | 269,563 |
| 2023-04-24 | $18.12 | $18.25 | $17.55 | $17.68 | $17.68 | 447,491 |
| 2023-04-21 | $17.81 | $18.37 | $17.81 | $18.09 | $18.09 | 388,001 |
| 2023-04-20 | $17.67 | $17.99 | $17.22 | $17.84 | $17.84 | 476,579 |
| 2023-04-19 | $17.36 | $18.13 | $17.36 | $17.92 | $17.92 | 360,151 |
| 2023-04-18 | $17.94 | $17.94 | $16.90 | $17.48 | $17.48 | 475,785 |
| 2023-04-17 | $18.06 | $18.26 | $17.49 | $17.86 | $17.86 | 649,473 |
| 2023-04-14 | $19.33 | $19.34 | $17.96 | $18.06 | $18.06 | 427,454 |
| 2023-04-13 | $19.27 | $19.82 | $19.13 | $19.28 | $19.28 | 315,075 |
| 2023-04-12 | $18.71 | $19.32 | $18.51 | $19.04 | $19.04 | 303,315 |
| 2023-04-11 | $17.93 | $18.58 | $17.79 | $18.43 | $18.43 | 388,328 |
| 2023-04-10 | $17.48 | $17.84 | $17.19 | $17.78 | $17.78 | 444,185 |
| 2023-04-06 | $17.46 | $17.71 | $17.31 | $17.56 | $17.56 | 329,169 |
| 2023-04-05 | $17.99 | $18.15 | $17.31 | $17.51 | $17.51 | 313,845 |
| 2023-04-04 | $18.86 | $19.05 | $17.74 | $18.09 | $18.09 | 588,375 |
| 2023-04-03 | $18.50 | $18.96 | $18.07 | $18.80 | $18.80 | 600,775 |
| 2023-03-31 | $18.51 | $18.73 | $18.30 | $18.40 | $18.40 | 630,201 |
| 2023-03-30 | $18.52 | $18.61 | $17.97 | $18.29 | $18.29 | 557,847 |
| 2023-03-29 | $18.92 | $18.92 | $18.09 | $18.25 | $18.25 | 743,275 |
| 2023-03-28 | $19.01 | $19.23 | $18.61 | $18.74 | $18.74 | 365,476 |
| 2023-03-27 | $19.41 | $19.55 | $18.71 | $19.16 | $19.16 | 332,184 |
| 2023-03-24 | $18.64 | $19.21 | $18.01 | $19.11 | $19.11 | 693,065 |
| 2023-03-23 | $21.24 | $21.82 | $18.61 | $18.84 | $18.84 | 888,257 |
| 2023-03-22 | $21.94 | $22.01 | $21.00 | $21.00 | $21.00 | 367,439 |
| 2023-03-21 | $21.84 | $22.50 | $21.79 | $21.94 | $21.94 | 479,764 |
| 2023-03-20 | $20.82 | $21.65 | $20.36 | $21.61 | $21.61 | 497,998 |
| 2023-03-17 | $20.40 | $21.69 | $20.34 | $20.92 | $20.92 | 832,873 |
| 2023-03-16 | $19.51 | $20.65 | $19.23 | $20.49 | $20.49 | 741,326 |
| 2023-03-15 | $19.61 | $19.96 | $19.10 | $19.87 | $19.87 | 706,735 |
| 2023-03-14 | $20.50 | $21.01 | $19.54 | $20.01 | $20.01 | 504,383 |
| 2023-03-13 | $20.24 | $20.78 | $19.60 | $20.01 | $20.01 | 1,054,901 |
| 2023-03-10 | $21.95 | $21.95 | $19.34 | $20.50 | $20.50 | 1,570,312 |
| 2023-03-09 | $22.54 | $23.06 | $22.07 | $22.09 | $22.09 | 394,765 |
| 2023-03-08 | $22.65 | $22.94 | $22.20 | $22.46 | $22.46 | 327,523 |
| 2023-03-07 | $22.93 | $23.15 | $22.58 | $22.67 | $22.67 | 333,473 |
| 2023-03-06 | $23.47 | $23.53 | $22.56 | $22.81 | $22.81 | 462,933 |
| 2023-03-03 | $22.01 | $23.70 | $21.53 | $23.42 | $23.42 | 681,318 |
| 2023-03-02 | $22.35 | $22.36 | $21.76 | $21.81 | $21.81 | 411,868 |
| 2023-03-01 | $22.81 | $23.21 | $21.90 | $22.59 | $22.59 | 479,032 |
| 2023-02-28 | $22.92 | $23.69 | $22.40 | $22.81 | $22.81 | 550,501 |
| 2023-02-27 | $22.78 | $23.15 | $22.31 | $23.04 | $23.04 | 514,779 |
| 2023-02-24 | $22.96 | $23.35 | $22.54 | $22.55 | $22.55 | 623,680 |
| 2023-02-23 | $24.08 | $24.08 | $22.88 | $23.49 | $23.49 | 494,953 |
| 2023-02-22 | $23.89 | $24.54 | $23.51 | $23.69 | $23.69 | 596,690 |
| 2023-02-21 | $25.05 | $25.22 | $23.46 | $23.84 | $23.84 | 522,872 |
| 2023-02-17 | $24.40 | $25.67 | $23.99 | $25.57 | $25.57 | 535,909 |
| 2023-02-16 | $24.37 | $25.43 | $23.86 | $24.51 | $24.51 | 1,169,025 |
| 2023-02-15 | $26.60 | $27.59 | $24.93 | $25.12 | $25.12 | 892,325 |
| 2023-02-14 | $23.36 | $27.06 | $22.74 | $26.74 | $26.74 | 2,458,975 |
| 2023-02-13 | $28.94 | $29.50 | $28.24 | $28.43 | $28.43 | 477,935 |
| 2023-02-10 | $28.28 | $29.02 | $28.09 | $28.59 | $28.59 | 370,430 |
| 2023-02-09 | $29.74 | $29.89 | $28.39 | $28.65 | $28.65 | 244,656 |
| 2023-02-08 | $29.44 | $29.83 | $28.86 | $29.31 | $29.31 | 319,355 |
| 2023-02-07 | $28.90 | $29.91 | $28.50 | $29.49 | $29.49 | 412,951 |
| 2023-02-06 | $28.98 | $29.47 | $28.63 | $29.04 | $29.04 | 338,656 |
| 2023-02-03 | $29.62 | $30.55 | $29.13 | $29.22 | $29.22 | 461,201 |
| 2023-02-02 | $28.87 | $30.42 | $28.72 | $30.26 | $30.26 | 473,437 |
| 2023-02-01 | $28.16 | $28.60 | $27.60 | $28.36 | $28.36 | 352,974 |
| 2023-01-31 | $27.92 | $28.40 | $27.38 | $28.12 | $28.12 | 264,192 |
| 2023-01-30 | $27.97 | $28.29 | $27.46 | $27.78 | $27.78 | 321,835 |
| 2023-01-27 | $27.92 | $28.63 | $27.54 | $28.28 | $28.28 | 219,216 |
| 2023-01-26 | $28.84 | $29.02 | $27.51 | $28.38 | $28.38 | 260,849 |
| 2023-01-25 | $27.52 | $28.54 | $26.96 | $28.37 | $28.37 | 304,573 |
| 2023-01-24 | $27.01 | $29.61 | $26.64 | $28.11 | $28.11 | 782,227 |
| 2023-01-23 | $27.37 | $27.91 | $27.11 | $27.20 | $27.20 | 450,074 |
| 2023-01-20 | $27.42 | $27.50 | $26.92 | $27.06 | $27.06 | 316,988 |
| 2023-01-19 | $26.93 | $27.24 | $26.41 | $27.00 | $27.00 | 328,962 |
| 2023-01-18 | $28.53 | $28.85 | $27.08 | $27.16 | $27.16 | 362,070 |
| 2023-01-17 | $26.64 | $28.31 | $25.86 | $28.29 | $28.29 | 521,539 |
| 2023-01-13 | $26.68 | $27.14 | $26.67 | $26.88 | $26.88 | 390,656 |
| 2023-01-12 | $26.69 | $26.80 | $25.71 | $26.73 | $26.73 | 494,760 |
| 2023-01-11 | $27.10 | $27.47 | $26.22 | $26.53 | $26.53 | 571,522 |
| 2023-01-10 | $26.56 | $27.50 | $26.14 | $26.94 | $26.94 | 529,642 |
| 2023-01-09 | $25.94 | $26.84 | $25.63 | $26.64 | $26.64 | 805,987 |
| 2023-01-06 | $24.57 | $26.51 | $23.85 | $25.63 | $25.63 | 496,840 |
| 2023-01-05 | $24.92 | $25.62 | $24.29 | $24.31 | $24.31 | 495,472 |
| 2023-01-04 | $25.40 | $26.17 | $25.10 | $25.31 | $25.31 | 322,589 |
| 2023-01-03 | $26.43 | $26.74 | $24.29 | $24.90 | $24.90 | 745,069 |
| 2022-12-30 | $25.46 | $25.94 | $25.13 | $25.82 | $25.82 | 556,059 |
| 2022-12-29 | $24.83 | $26.40 | $24.78 | $25.97 | $25.97 | 440,179 |
| 2022-12-28 | $24.18 | $24.99 | $24.11 | $24.53 | $24.53 | 302,781 |
| 2022-12-27 | $25.17 | $25.25 | $24.09 | $24.21 | $24.21 | 287,436 |
| 2022-12-23 | $26.12 | $26.12 | $24.90 | $25.25 | $25.25 | 230,481 |
| 2022-12-22 | $26.09 | $26.88 | $25.06 | $25.99 | $25.99 | 506,662 |
| 2022-12-21 | $26.04 | $27.11 | $25.83 | $26.41 | $26.41 | 532,573 |
| 2022-12-20 | $24.62 | $26.14 | $24.41 | $25.77 | $25.77 | 514,833 |
| 2022-12-19 | $25.22 | $25.25 | $23.90 | $24.69 | $24.69 | 416,436 |
| 2022-12-16 | $23.71 | $25.38 | $23.59 | $25.25 | $25.25 | 685,676 |
| 2022-12-15 | $24.59 | $25.04 | $23.61 | $24.06 | $24.06 | 360,621 |
| 2022-12-14 | $24.94 | $26.48 | $24.73 | $25.28 | $25.28 | 508,205 |
| 2022-12-13 | $25.35 | $25.54 | $24.32 | $24.95 | $24.95 | 443,092 |
| 2022-12-12 | $23.81 | $24.22 | $22.68 | $23.96 | $23.96 | 454,756 |
| 2022-12-09 | $22.44 | $24.19 | $22.16 | $23.63 | $23.63 | 607,596 |
| 2022-12-08 | $21.61 | $22.88 | $21.04 | $22.63 | $22.63 | 390,675 |
| 2022-12-07 | $21.37 | $22.45 | $20.76 | $21.47 | $21.47 | 395,655 |
| 2022-12-06 | $21.49 | $21.70 | $20.82 | $21.40 | $21.40 | 326,911 |
| 2022-12-05 | $21.91 | $22.28 | $21.13 | $21.42 | $21.42 | 509,543 |
| 2022-12-02 | $21.72 | $22.23 | $21.13 | $22.12 | $22.12 | 615,740 |
| 2022-12-01 | $20.85 | $22.41 | $19.98 | $22.13 | $22.13 | 549,339 |
| 2022-11-30 | $19.50 | $21.22 | $19.42 | $21.08 | $21.08 | 558,871 |
| 2022-11-29 | $18.67 | $19.80 | $18.47 | $19.55 | $19.55 | 463,388 |
| 2022-11-28 | $20.03 | $20.45 | $18.78 | $18.82 | $18.82 | 400,855 |
| 2022-11-25 | $19.85 | $20.10 | $19.24 | $20.10 | $20.10 | 242,614 |
| 2022-11-23 | $18.65 | $20.76 | $18.56 | $19.94 | $19.94 | 726,718 |
| 2022-11-22 | $18.43 | $18.84 | $17.46 | $17.94 | $17.94 | 347,882 |
| 2022-11-21 | $18.78 | $18.98 | $18.12 | $18.44 | $18.44 | 412,374 |
| 2022-11-18 | $19.10 | $19.51 | $18.55 | $19.05 | $19.05 | 454,568 |
| 2022-11-17 | $19.10 | $20.11 | $18.47 | $18.55 | $18.55 | 777,756 |
| 2022-11-16 | $19.29 | $19.69 | $18.64 | $19.62 | $19.62 | 641,010 |
| 2022-11-15 | $18.71 | $20.11 | $18.67 | $19.53 | $19.53 | 661,286 |
| 2022-11-14 | $17.73 | $18.30 | $17.62 | $18.15 | $18.15 | 729,478 |
| 2022-11-11 | $18.10 | $20.18 | $17.60 | $17.88 | $17.88 | 918,989 |
| 2022-11-10 | $15.81 | $17.56 | $15.33 | $17.51 | $17.51 | 1,241,937 |
| 2022-11-09 | $11.75 | $16.49 | $11.75 | $14.90 | $14.90 | 2,403,085 |
| 2022-11-08 | $12.50 | $12.75 | $11.41 | $11.47 | $11.47 | 1,752,399 |
| 2022-11-07 | $13.32 | $13.36 | $12.31 | $12.40 | $12.40 | 906,083 |
| 2022-11-04 | $13.30 | $13.46 | $12.26 | $13.14 | $13.14 | 905,467 |
| 2022-11-03 | $14.02 | $14.02 | $12.94 | $13.01 | $13.01 | 545,730 |
| 2022-11-02 | $14.54 | $15.29 | $14.20 | $14.29 | $14.29 | 332,389 |
| 2022-11-01 | $15.93 | $15.93 | $14.49 | $14.50 | $14.50 | 474,245 |
| 2022-10-31 | $15.35 | $15.68 | $15.04 | $15.54 | $15.54 | 750,877 |
| 2022-10-28 | $15.40 | $15.59 | $15.07 | $15.42 | $15.42 | 225,783 |
| 2022-10-27 | $15.56 | $15.75 | $14.99 | $15.44 | $15.44 | 288,511 |
| 2022-10-26 | $15.47 | $16.54 | $15.34 | $15.51 | $15.51 | 395,766 |
| 2022-10-25 | $15.02 | $15.69 | $15.02 | $15.35 | $15.35 | 213,355 |
| 2022-10-24 | $14.66 | $14.99 | $14.16 | $14.89 | $14.89 | 243,107 |
| 2022-10-21 | $14.18 | $14.66 | $13.74 | $14.59 | $14.59 | 331,107 |
| 2022-10-20 | $14.17 | $14.76 | $14.07 | $14.11 | $14.11 | 147,469 |
| 2022-10-19 | $15.01 | $15.01 | $14.13 | $14.22 | $14.22 | 257,449 |
| 2022-10-18 | $15.39 | $15.90 | $14.83 | $15.06 | $15.06 | 249,600 |
| 2022-10-17 | $14.48 | $15.12 | $14.45 | $14.90 | $14.90 | 216,246 |
| 2022-10-14 | $14.70 | $15.00 | $14.02 | $14.06 | $14.06 | 273,037 |
| 2022-10-13 | $13.82 | $14.66 | $13.61 | $14.50 | $14.50 | 296,527 |
| 2022-10-12 | $14.85 | $14.89 | $14.40 | $14.44 | $14.44 | 411,449 |
| 2022-10-11 | $14.30 | $15.22 | $13.51 | $14.85 | $14.85 | 381,152 |
| 2022-10-10 | $14.72 | $14.78 | $14.34 | $14.44 | $14.44 | 287,021 |
| 2022-10-07 | $15.78 | $15.78 | $14.36 | $14.66 | $14.66 | 484,659 |
| 2022-10-06 | $16.50 | $16.82 | $15.95 | $16.17 | $16.17 | 203,856 |
| 2022-10-05 | $16.49 | $16.76 | $15.61 | $16.46 | $16.46 | 400,699 |
| 2022-10-04 | $16.78 | $17.09 | $16.45 | $16.50 | $16.50 | 410,880 |
| 2022-10-03 | $16.28 | $16.68 | $15.75 | $16.46 | $16.46 | 399,777 |
| 2022-09-30 | $16.44 | $16.85 | $15.81 | $15.93 | $15.93 | 442,649 |
| 2022-09-29 | $15.85 | $16.52 | $15.62 | $16.47 | $16.47 | 468,465 |
| 2022-09-28 | $14.76 | $16.23 | $14.64 | $16.19 | $16.19 | 386,166 |
| 2022-09-27 | $15.27 | $15.59 | $14.55 | $14.67 | $14.67 | 357,942 |
| 2022-09-26 | $14.68 | $15.37 | $14.60 | $15.04 | $15.04 | 223,770 |
| 2022-09-23 | $14.46 | $14.85 | $14.28 | $14.72 | $14.72 | 483,947 |
| 2022-09-22 | $16.70 | $16.70 | $14.67 | $14.74 | $14.74 | 895,826 |
| 2022-09-21 | $17.50 | $17.87 | $16.80 | $16.86 | $16.86 | 316,845 |
| 2022-09-20 | $17.30 | $17.93 | $16.89 | $17.40 | $17.40 | 377,655 |
| 2022-09-19 | $17.65 | $18.10 | $15.96 | $17.55 | $17.55 | 877,364 |
| 2022-09-16 | $18.02 | $18.26 | $17.34 | $17.87 | $17.87 | 788,788 |
| 2022-09-15 | $17.89 | $19.05 | $17.70 | $18.50 | $18.50 | 318,740 |
| 2022-09-14 | $18.10 | $18.77 | $17.83 | $18.08 | $18.08 | 555,102 |
| 2022-09-13 | $18.00 | $18.43 | $17.54 | $18.20 | $18.20 | 371,385 |
| 2022-09-12 | $18.95 | $19.27 | $18.61 | $18.81 | $18.81 | 267,157 |
| 2022-09-09 | $18.20 | $19.05 | $17.98 | $18.74 | $18.74 | 325,943 |
| 2022-09-08 | $17.15 | $18.01 | $17.15 | $17.89 | $17.89 | 385,160 |
| 2022-09-07 | $16.55 | $17.60 | $16.45 | $17.44 | $17.44 | 550,616 |
| 2022-09-06 | $16.70 | $17.04 | $16.25 | $16.55 | $16.55 | 543,313 |
| 2022-09-02 | $17.76 | $17.76 | $16.66 | $16.78 | $16.78 | 337,878 |
| 2022-09-01 | $18.05 | $18.05 | $16.90 | $17.59 | $17.59 | 280,426 |
| 2022-08-31 | $18.43 | $18.77 | $18.15 | $18.29 | $18.29 | 255,715 |
| 2022-08-30 | $18.55 | $18.89 | $18.04 | $18.07 | $18.07 | 298,039 |
| 2022-08-29 | $18.32 | $18.70 | $18.16 | $18.35 | $18.35 | 233,885 |
| 2022-08-26 | $20.33 | $20.45 | $18.57 | $18.66 | $18.66 | 221,555 |
| 2022-08-25 | $19.74 | $20.44 | $19.60 | $20.40 | $20.40 | 199,928 |
| 2022-08-24 | $19.46 | $20.03 | $19.11 | $19.62 | $19.62 | 203,542 |
| 2022-08-23 | $19.31 | $19.48 | $18.43 | $19.15 | $19.15 | 269,838 |
| 2022-08-22 | $19.11 | $19.30 | $18.85 | $19.23 | $19.23 | 233,106 |
| 2022-08-19 | $19.55 | $19.92 | $19.08 | $19.39 | $19.39 | 255,119 |
| 2022-08-18 | $20.90 | $20.91 | $19.71 | $19.95 | $19.95 | 462,625 |
| 2022-08-17 | $21.00 | $21.19 | $20.52 | $20.77 | $20.77 | 225,680 |
| 2022-08-16 | $21.48 | $21.57 | $20.18 | $21.36 | $21.36 | 385,419 |
| 2022-08-15 | $21.33 | $22.06 | $20.85 | $21.70 | $21.70 | 326,256 |
| 2022-08-12 | $20.78 | $21.37 | $20.71 | $21.24 | $21.24 | 245,361 |
| 2022-08-11 | $20.98 | $21.79 | $20.49 | $20.58 | $20.58 | 280,888 |
| 2022-08-10 | $19.60 | $20.78 | $19.60 | $20.72 | $20.72 | 373,842 |
| 2022-08-09 | $20.03 | $20.75 | $19.15 | $19.23 | $19.23 | 451,013 |
| 2022-08-08 | $19.25 | $20.68 | $19.20 | $20.24 | $20.24 | 930,943 |
| 2022-08-05 | $18.60 | $19.37 | $18.32 | $19.08 | $19.08 | 637,663 |
| 2022-08-04 | $19.53 | $19.72 | $18.57 | $18.79 | $18.79 | 892,007 |
| 2022-08-03 | $18.65 | $20.58 | $18.65 | $19.41 | $19.41 | 982,665 |
| 2022-08-02 | $18.81 | $20.11 | $17.78 | $18.82 | $18.82 | 2,276,852 |
| 2022-08-01 | $17.25 | $20.39 | $16.98 | $19.61 | $19.61 | 4,127,453 |
| 2022-07-29 | $16.23 | $16.23 | $15.14 | $15.45 | $15.45 | 761,278 |
| 2022-07-28 | $16.95 | $17.00 | $15.55 | $16.15 | $16.15 | 604,961 |
| 2022-07-27 | $17.38 | $17.38 | $16.63 | $16.94 | $16.94 | 317,063 |
| 2022-07-26 | $16.82 | $16.96 | $16.40 | $16.89 | $16.89 | 240,640 |
| 2022-07-25 | $17.42 | $17.47 | $16.69 | $16.85 | $16.85 | 337,329 |
| 2022-07-22 | $18.25 | $18.25 | $17.44 | $17.49 | $17.49 | 591,373 |
| 2022-07-21 | $17.28 | $18.14 | $16.86 | $18.11 | $18.11 | 445,812 |
| 2022-07-20 | $16.34 | $17.32 | $16.34 | $17.11 | $17.11 | 508,243 |
| 2022-07-19 | $16.39 | $17.17 | $16.18 | $16.33 | $16.33 | 431,735 |
| 2022-07-18 | $16.72 | $17.34 | $16.18 | $16.26 | $16.26 | 537,153 |
| 2022-07-15 | $16.80 | $17.04 | $16.28 | $16.65 | $16.65 | 572,020 |
| 2022-07-14 | $15.77 | $16.79 | $15.77 | $16.17 | $16.17 | 789,165 |
| 2022-07-13 | $16.69 | $17.54 | $16.60 | $17.24 | $17.24 | 377,723 |
| 2022-07-12 | $16.91 | $17.48 | $16.85 | $17.44 | $17.44 | 374,534 |
| 2022-07-11 | $17.10 | $17.31 | $16.46 | $16.96 | $16.96 | 546,283 |
| 2022-07-08 | $16.62 | $17.55 | $16.57 | $17.29 | $17.29 | 407,322 |
| 2022-07-07 | $16.24 | $17.33 | $16.23 | $16.70 | $16.70 | 612,608 |
| 2022-07-06 | $16.02 | $16.78 | $15.93 | $16.24 | $16.24 | 476,223 |
| 2022-07-05 | $15.47 | $15.90 | $14.86 | $15.90 | $15.90 | 399,468 |
| 2022-07-01 | $15.10 | $15.85 | $14.86 | $15.65 | $15.65 | 451,079 |
| 2022-06-30 | $15.34 | $15.50 | $14.73 | $14.86 | $14.86 | 455,470 |
| 2022-06-29 | $15.72 | $15.77 | $15.16 | $15.69 | $15.69 | 302,044 |
| 2022-06-28 | $16.32 | $16.66 | $15.71 | $15.75 | $15.75 | 425,014 |
| 2022-06-27 | $16.30 | $16.48 | $15.77 | $16.26 | $16.26 | 569,314 |
| 2022-06-24 | $15.55 | $16.31 | $15.26 | $16.30 | $16.30 | 1,072,283 |
| 2022-06-23 | $14.50 | $15.62 | $14.50 | $15.46 | $15.46 | 877,262 |
| 2022-06-22 | $14.05 | $14.98 | $14.05 | $14.41 | $14.41 | 1,157,572 |
| 2022-06-21 | $14.77 | $15.68 | $14.25 | $14.32 | $14.32 | 1,486,822 |
| 2022-06-17 | $13.94 | $15.06 | $13.70 | $14.61 | $14.61 | 1,081,326 |
| 2022-06-16 | $14.22 | $14.80 | $13.45 | $13.77 | $13.77 | 1,310,598 |
| 2022-06-15 | $13.46 | $15.51 | $13.41 | $14.58 | $14.58 | 2,601,864 |
| 2022-06-14 | $15.39 | $15.80 | $13.25 | $13.46 | $13.46 | 6,027,446 |
| 2022-06-13 | $20.02 | $20.96 | $19.91 | $20.41 | $20.41 | 576,595 |
| 2022-06-10 | $20.44 | $21.06 | $19.88 | $21.00 | $21.00 | 472,858 |
| 2022-06-09 | $21.77 | $21.87 | $20.45 | $20.62 | $20.62 | 571,214 |
| 2022-06-08 | $22.47 | $23.20 | $21.90 | $22.12 | $22.12 | 204,311 |
| 2022-06-07 | $21.77 | $22.98 | $21.77 | $22.68 | $22.68 | 236,949 |
| 2022-06-06 | $23.07 | $23.07 | $21.41 | $22.01 | $22.01 | 572,410 |
| 2022-06-03 | $22.42 | $23.58 | $22.01 | $22.70 | $22.70 | 670,396 |
| 2022-06-02 | $20.97 | $23.06 | $20.49 | $22.92 | $22.92 | 439,535 |
| 2022-06-01 | $21.96 | $22.21 | $20.24 | $20.93 | $20.93 | 587,382 |
| 2022-05-31 | $22.59 | $22.87 | $21.35 | $21.80 | $21.80 | 826,689 |
| 2022-05-27 | $22.18 | $23.14 | $22.01 | $22.71 | $22.71 | 476,741 |
| 2022-05-26 | $22.05 | $22.84 | $21.74 | $21.81 | $21.81 | 442,163 |
| 2022-05-25 | $22.35 | $22.83 | $21.96 | $22.41 | $22.41 | 444,399 |
| 2022-05-24 | $23.66 | $23.79 | $22.32 | $22.78 | $22.78 | 250,605 |
| 2022-05-23 | $23.71 | $24.71 | $22.89 | $23.91 | $23.91 | 371,004 |
| 2022-05-20 | $24.11 | $24.21 | $22.43 | $23.42 | $23.42 | 398,182 |
| 2022-05-19 | $23.88 | $24.07 | $22.61 | $23.54 | $23.54 | 521,257 |
| 2022-05-18 | $25.59 | $25.98 | $23.58 | $23.88 | $23.88 | 886,076 |
| 2022-05-17 | $26.36 | $26.95 | $25.43 | $26.10 | $26.10 | 545,632 |
| 2022-05-16 | $24.56 | $26.16 | $24.24 | $25.78 | $25.78 | 661,303 |
| 2022-05-13 | $20.82 | $25.05 | $20.82 | $24.86 | $24.86 | 971,782 |
| 2022-05-12 | $20.50 | $21.43 | $19.47 | $20.22 | $20.22 | 805,079 |
| 2022-05-11 | $22.65 | $23.36 | $20.56 | $20.87 | $20.87 | 1,031,985 |
| 2022-05-10 | $23.61 | $24.56 | $21.69 | $22.58 | $22.58 | 1,365,418 |
| 2022-05-09 | $26.89 | $27.00 | $22.75 | $23.06 | $23.06 | 1,430,294 |
| 2022-05-06 | $32.55 | $32.69 | $27.50 | $27.73 | $27.73 | 1,091,360 |
| 2022-05-05 | $38.77 | $39.14 | $31.61 | $32.55 | $32.55 | 1,756,611 |
| 2022-05-04 | $37.47 | $40.51 | $36.31 | $39.94 | $39.94 | 418,768 |
| 2022-05-03 | $36.85 | $37.86 | $36.33 | $37.49 | $37.49 | 378,537 |
| 2022-05-02 | $34.69 | $36.73 | $34.08 | $36.71 | $36.71 | 382,935 |
| 2022-04-29 | $36.09 | $37.19 | $34.50 | $34.88 | $34.88 | 286,212 |
| 2022-04-28 | $36.70 | $36.84 | $34.01 | $36.00 | $36.00 | 260,290 |
| 2022-04-27 | $37.77 | $37.81 | $36.34 | $36.49 | $36.49 | 226,168 |
| 2022-04-26 | $38.72 | $38.72 | $36.78 | $37.49 | $37.49 | 227,497 |
| 2022-04-25 | $37.89 | $38.94 | $37.33 | $38.92 | $38.92 | 191,145 |
| 2022-04-22 | $40.96 | $41.00 | $37.63 | $38.24 | $38.24 | 237,902 |
| 2022-04-21 | $44.26 | $44.65 | $41.16 | $41.29 | $41.29 | 228,381 |
| 2022-04-20 | $44.68 | $44.68 | $43.37 | $44.00 | $44.00 | 205,978 |
| 2022-04-19 | $43.39 | $45.64 | $43.39 | $44.51 | $44.51 | 245,914 |
| 2022-04-18 | $43.98 | $43.98 | $42.83 | $43.57 | $43.57 | 217,079 |
| 2022-04-14 | $45.46 | $45.46 | $43.11 | $43.86 | $43.86 | 203,269 |
| 2022-04-13 | $45.11 | $45.84 | $44.89 | $45.27 | $45.27 | 201,311 |
| 2022-04-12 | $45.96 | $46.64 | $44.37 | $44.92 | $44.92 | 166,021 |
| 2022-04-11 | $46.92 | $46.92 | $44.52 | $45.46 | $45.46 | 250,229 |
| 2022-04-08 | $46.77 | $47.34 | $45.57 | $47.15 | $47.15 | 195,064 |
| 2022-04-07 | $48.34 | $48.62 | $47.02 | $47.12 | $47.12 | 252,327 |
| 2022-04-06 | $46.38 | $48.61 | $45.00 | $48.16 | $48.16 | 318,806 |
| 2022-04-05 | $47.50 | $48.69 | $47.04 | $47.43 | $47.43 | 275,297 |
| 2022-04-04 | $47.28 | $48.71 | $46.84 | $47.46 | $47.46 | 251,032 |
| 2022-04-01 | $45.19 | $47.08 | $44.62 | $46.98 | $46.98 | 427,961 |
| 2022-03-31 | $44.25 | $46.00 | $44.20 | $45.40 | $45.40 | 350,250 |
| 2022-03-30 | $43.78 | $45.42 | $43.16 | $44.18 | $44.18 | 256,565 |
| 2022-03-29 | $42.07 | $44.78 | $41.81 | $44.02 | $44.02 | 317,873 |
| 2022-03-28 | $40.94 | $41.85 | $40.46 | $41.37 | $41.37 | 419,976 |
| 2022-03-25 | $41.94 | $41.99 | $40.55 | $41.19 | $41.19 | 295,046 |
| 2022-03-24 | $42.65 | $43.98 | $40.58 | $41.77 | $41.77 | 252,152 |
| 2022-03-23 | $42.48 | $42.87 | $40.82 | $42.45 | $42.45 | 381,419 |
| 2022-03-22 | $42.61 | $43.51 | $41.44 | $42.93 | $42.93 | 545,974 |
| 2022-03-21 | $43.39 | $44.11 | $41.68 | $42.64 | $42.64 | 283,979 |
| 2022-03-18 | $44.00 | $44.68 | $42.99 | $43.59 | $43.59 | 461,498 |
| 2022-03-17 | $40.71 | $43.91 | $40.24 | $43.87 | $43.87 | 249,772 |
| 2022-03-16 | $39.77 | $41.83 | $39.33 | $41.03 | $41.03 | 316,267 |
| 2022-03-15 | $38.53 | $39.92 | $37.63 | $39.84 | $39.84 | 332,734 |
| 2022-03-14 | $40.28 | $40.63 | $37.65 | $38.55 | $38.55 | 319,994 |
| 2022-03-11 | $42.65 | $42.65 | $40.65 | $40.73 | $40.73 | 189,825 |
| 2022-03-10 | $41.89 | $42.56 | $40.92 | $42.33 | $42.33 | 197,567 |
| 2022-03-09 | $41.72 | $43.00 | $41.68 | $42.61 | $42.61 | 240,616 |
| 2022-03-08 | $41.66 | $42.64 | $40.73 | $41.23 | $41.23 | 167,657 |
| 2022-03-07 | $43.08 | $43.34 | $41.50 | $41.66 | $41.66 | 217,405 |
| 2022-03-04 | $43.51 | $44.29 | $42.61 | $43.10 | $43.10 | 163,141 |
| 2022-03-03 | $45.74 | $45.99 | $42.71 | $43.77 | $43.77 | 311,185 |
| 2022-03-02 | $44.33 | $46.65 | $43.55 | $45.60 | $45.60 | 418,775 |
| 2022-03-01 | $43.73 | $44.93 | $42.55 | $43.61 | $43.61 | 329,320 |
| 2022-02-28 | $42.04 | $44.64 | $42.02 | $43.97 | $43.97 | 484,000 |
| 2022-02-25 | $43.46 | $43.64 | $41.54 | $42.12 | $42.12 | 596,417 |
| 2022-02-24 | $38.02 | $43.46 | $37.55 | $43.39 | $43.39 | 519,152 |
| 2022-02-23 | $41.68 | $42.12 | $39.19 | $39.40 | $39.40 | 355,557 |
| 2022-02-22 | $40.43 | $42.28 | $40.43 | $41.17 | $41.17 | 456,183 |
| 2022-02-18 | $38.81 | $41.23 | $38.75 | $41.21 | $41.21 | 874,654 |
| 2022-02-17 | $35.78 | $40.62 | $35.78 | $38.94 | $38.94 | 1,364,599 |
| 2022-02-16 | $35.39 | $35.39 | $34.05 | $34.22 | $34.22 | 477,930 |
| 2022-02-15 | $36.30 | $36.88 | $35.22 | $35.56 | $35.56 | 334,390 |
| 2022-02-14 | $37.42 | $37.70 | $35.43 | $35.87 | $35.87 | 304,742 |
| 2022-02-11 | $38.06 | $38.19 | $36.71 | $37.23 | $37.23 | 339,885 |
| 2022-02-10 | $37.69 | $39.41 | $37.30 | $38.03 | $38.03 | 305,495 |
| 2022-02-09 | $38.33 | $39.08 | $38.23 | $38.60 | $38.60 | 303,038 |
| 2022-02-08 | $37.31 | $37.86 | $36.43 | $37.72 | $37.72 | 202,090 |
| 2022-02-07 | $36.18 | $38.03 | $35.90 | $37.49 | $37.49 | 305,377 |
| 2022-02-04 | $35.81 | $37.08 | $34.82 | $36.49 | $36.49 | 277,780 |
| 2022-02-03 | $36.09 | $37.48 | $35.42 | $35.44 | $35.44 | 306,236 |
| 2022-02-02 | $37.88 | $38.13 | $35.78 | $36.42 | $36.42 | 268,069 |
| 2022-02-01 | $37.79 | $38.43 | $36.51 | $37.94 | $37.94 | 295,369 |
| 2022-01-31 | $34.92 | $37.48 | $34.49 | $37.19 | $37.19 | 959,168 |
| 2022-01-28 | $36.04 | $36.04 | $33.30 | $34.75 | $34.75 | 339,532 |
| 2022-01-27 | $36.81 | $37.27 | $34.43 | $34.77 | $34.77 | 313,892 |
| 2022-01-26 | $36.97 | $38.19 | $36.06 | $36.54 | $36.54 | 360,927 |
| 2022-01-25 | $37.74 | $38.48 | $34.41 | $36.37 | $36.37 | 766,497 |
| 2022-01-24 | $37.30 | $38.61 | $35.17 | $38.23 | $38.23 | 811,267 |
| 2022-01-21 | $37.90 | $39.08 | $37.48 | $38.36 | $38.36 | 619,088 |
| 2022-01-20 | $36.94 | $39.83 | $36.94 | $38.50 | $38.50 | 692,309 |
| 2022-01-19 | $35.70 | $38.30 | $35.24 | $36.30 | $36.30 | 812,392 |
| 2022-01-18 | $36.06 | $36.72 | $34.76 | $35.14 | $35.14 | 570,994 |
| 2022-01-14 | $38.00 | $39.20 | $34.68 | $36.41 | $36.41 | 828,116 |
| 2022-01-13 | $41.00 | $41.68 | $38.30 | $38.45 | $38.45 | 672,911 |
| 2022-01-12 | $42.26 | $42.26 | $40.01 | $40.95 | $40.95 | 576,033 |
| 2022-01-11 | $39.17 | $41.05 | $38.65 | $40.87 | $40.87 | 379,834 |
| 2022-01-10 | $38.96 | $39.55 | $38.24 | $39.17 | $39.17 | 328,236 |
| 2022-01-07 | $44.26 | $44.26 | $39.41 | $39.50 | $39.50 | 373,274 |
| 2022-01-06 | $41.43 | $43.35 | $40.12 | $42.46 | $42.46 | 596,677 |
| 2022-01-05 | $44.95 | $45.59 | $40.65 | $41.15 | $41.15 | 392,976 |
| 2022-01-04 | $47.13 | $47.50 | $45.12 | $45.79 | $45.79 | 244,846 |
| 2022-01-03 | $46.04 | $48.13 | $45.17 | $47.24 | $47.24 | 350,943 |
| 2021-12-31 | $47.25 | $47.87 | $45.95 | $46.09 | $46.09 | 233,181 |
| 2021-12-30 | $45.80 | $47.68 | $45.04 | $47.24 | $47.24 | 305,402 |
| 2021-12-29 | $44.81 | $46.26 | $44.17 | $45.75 | $45.75 | 225,048 |
| 2021-12-28 | $46.59 | $46.81 | $44.94 | $44.97 | $44.97 | 228,090 |
| 2021-12-27 | $45.41 | $46.60 | $44.65 | $46.51 | $46.51 | 206,597 |
| 2021-12-23 | $45.50 | $45.82 | $44.13 | $45.41 | $45.41 | 198,453 |
| 2021-12-22 | $44.57 | $45.34 | $44.06 | $45.19 | $45.19 | 238,871 |
| 2021-12-21 | $43.67 | $45.16 | $42.86 | $44.74 | $44.74 | 284,172 |
| 2021-12-20 | $43.80 | $44.35 | $42.33 | $43.29 | $43.29 | 261,038 |
| 2021-12-17 | $44.60 | $45.63 | $42.64 | $44.79 | $44.79 | 5,099,822 |
| 2021-12-16 | $45.02 | $46.48 | $43.96 | $44.28 | $44.28 | 328,710 |
| 2021-12-15 | $44.80 | $45.26 | $42.68 | $44.68 | $44.68 | 316,544 |
| 2021-12-14 | $45.58 | $46.01 | $44.00 | $44.80 | $44.80 | 362,366 |
| 2021-12-13 | $45.27 | $46.99 | $45.27 | $45.95 | $45.95 | 247,662 |
| 2021-12-10 | $47.00 | $47.82 | $45.16 | $45.49 | $45.49 | 285,455 |
| 2021-12-09 | $47.57 | $48.65 | $46.52 | $46.90 | $46.90 | 387,783 |
| 2021-12-08 | $47.48 | $48.96 | $46.61 | $48.03 | $48.03 | 375,177 |
| 2021-12-07 | $46.68 | $48.99 | $46.13 | $47.27 | $47.27 | 598,621 |
| 2021-12-06 | $44.44 | $46.60 | $43.09 | $45.82 | $45.82 | 407,268 |
| 2021-12-03 | $46.15 | $46.16 | $43.59 | $44.35 | $44.35 | 379,549 |
| 2021-12-02 | $44.77 | $48.69 | $44.58 | $46.25 | $46.25 | 735,393 |
| 2021-12-01 | $47.92 | $48.98 | $44.74 | $44.86 | $44.86 | 487,378 |
| 2021-11-30 | $46.23 | $48.14 | $45.34 | $47.40 | $47.40 | 544,461 |
| 2021-11-29 | $48.08 | $48.57 | $45.64 | $45.69 | $45.69 | 638,810 |
| 2021-11-26 | $48.01 | $51.69 | $47.39 | $48.10 | $48.10 | 173,244 |
| 2021-11-24 | $48.11 | $48.88 | $47.00 | $48.77 | $48.77 | 400,222 |
| 2021-11-23 | $48.78 | $49.10 | $46.66 | $48.54 | $48.54 | 457,662 |
| 2021-11-22 | $49.89 | $50.53 | $48.35 | $49.10 | $49.10 | 200,280 |
| 2021-11-19 | $48.74 | $51.01 | $48.57 | $49.71 | $49.71 | 278,940 |
| 2021-11-18 | $52.30 | $53.07 | $48.56 | $49.09 | $49.09 | 479,041 |
| 2021-11-17 | $53.50 | $55.41 | $51.81 | $51.98 | $51.98 | 515,187 |
| 2021-11-16 | $51.69 | $53.99 | $51.12 | $53.18 | $53.18 | 213,131 |
| 2021-11-15 | $51.03 | $52.62 | $51.03 | $52.33 | $52.33 | 256,322 |
| 2021-11-12 | $50.50 | $51.37 | $49.59 | $50.86 | $50.86 | 330,048 |
| 2021-11-11 | $52.59 | $53.12 | $50.28 | $50.50 | $50.50 | 225,308 |
| 2021-11-10 | $52.82 | $53.72 | $51.98 | $52.29 | $52.29 | 331,888 |
| 2021-11-09 | $55.13 | $55.13 | $52.65 | $53.30 | $53.30 | 386,137 |
| 2021-11-08 | $58.65 | $59.01 | $54.41 | $54.89 | $54.89 | 359,641 |
| 2021-11-05 | $57.73 | $60.33 | $57.00 | $58.35 | $58.35 | 435,553 |
| 2021-11-04 | $56.62 | $60.25 | $55.22 | $57.45 | $57.45 | 547,932 |
| 2021-11-03 | $57.30 | $59.39 | $56.90 | $58.77 | $58.77 | 632,487 |
| 2021-11-02 | $59.50 | $59.70 | $57.34 | $57.53 | $57.53 | 389,216 |
| 2021-11-01 | $54.31 | $59.37 | $54.13 | $58.53 | $58.53 | 1,189,408 |
| 2021-10-29 | $53.00 | $53.88 | $51.64 | $53.27 | $53.27 | 237,565 |
| 2021-10-28 | $53.17 | $54.36 | $52.75 | $53.25 | $53.25 | 268,202 |
| 2021-10-27 | $52.40 | $54.17 | $52.35 | $52.96 | $52.96 | 326,577 |
| 2021-10-26 | $52.23 | $52.73 | $51.51 | $52.36 | $52.36 | 357,213 |
| 2021-10-25 | $50.99 | $52.73 | $50.96 | $51.99 | $51.99 | 362,452 |
| 2021-10-22 | $52.13 | $52.23 | $50.80 | $51.53 | $51.53 | 190,458 |
| 2021-10-21 | $52.89 | $53.64 | $51.68 | $52.28 | $52.28 | 340,082 |
| 2021-10-20 | $50.26 | $52.80 | $49.47 | $52.65 | $52.65 | 758,282 |
| 2021-10-19 | $49.01 | $51.30 | $48.60 | $50.08 | $50.08 | 412,052 |
| 2021-10-18 | $48.25 | $48.58 | $47.58 | $48.40 | $48.40 | 127,382 |
| 2021-10-15 | $49.85 | $49.85 | $48.45 | $48.65 | $48.65 | 145,377 |
| 2021-10-14 | $49.99 | $50.00 | $49.05 | $49.16 | $49.16 | 113,891 |
| 2021-10-13 | $49.60 | $50.15 | $49.00 | $49.49 | $49.49 | 169,292 |
| 2021-10-12 | $49.02 | $50.35 | $48.46 | $49.28 | $49.28 | 251,619 |
| 2021-10-11 | $48.17 | $49.50 | $47.55 | $48.76 | $48.76 | 207,091 |
| 2021-10-08 | $49.76 | $49.76 | $48.00 | $48.17 | $48.17 | 133,827 |
| 2021-10-07 | $50.00 | $51.13 | $49.62 | $49.72 | $49.72 | 504,679 |
| 2021-10-06 | $47.83 | $49.99 | $47.80 | $49.29 | $49.29 | 303,830 |
| 2021-10-05 | $47.26 | $48.66 | $47.26 | $48.25 | $48.25 | 242,214 |
| 2021-10-04 | $49.00 | $49.09 | $46.52 | $47.49 | $47.49 | 335,203 |
| 2021-10-01 | $49.69 | $50.48 | $47.53 | $49.29 | $49.29 | 308,397 |
| 2021-09-30 | $48.91 | $50.05 | $48.90 | $49.44 | $49.44 | 209,077 |
| 2021-09-29 | $49.55 | $49.96 | $48.26 | $48.59 | $48.59 | 437,907 |
| 2021-09-28 | $52.13 | $52.23 | $48.32 | $49.21 | $49.21 | 1,057,052 |
| 2021-09-27 | $50.66 | $53.13 | $49.96 | $53.02 | $53.02 | 489,213 |
| 2021-09-24 | $52.51 | $52.71 | $50.07 | $51.15 | $51.15 | 557,930 |
| 2021-09-23 | $55.33 | $55.34 | $52.47 | $53.01 | $53.01 | 525,548 |
| 2021-09-22 | $54.37 | $56.13 | $53.87 | $54.77 | $54.77 | 538,566 |
| 2021-09-21 | $54.35 | $55.05 | $53.29 | $54.20 | $54.20 | 402,848 |
| 2021-09-20 | $53.33 | $54.41 | $51.91 | $54.29 | $54.29 | 688,770 |
| 2021-09-17 | $54.67 | $55.16 | $52.70 | $54.98 | $54.98 | 1,762,668 |
| 2021-09-16 | $51.88 | $54.32 | $51.61 | $53.76 | $53.76 | 397,728 |
| 2021-09-15 | $50.47 | $52.05 | $49.92 | $51.65 | $51.65 | 411,687 |
| 2021-09-14 | $50.29 | $51.99 | $50.19 | $50.60 | $50.60 | 472,888 |
| 2021-09-13 | $50.76 | $50.79 | $49.09 | $49.71 | $49.71 | 314,686 |
| 2021-09-10 | $52.36 | $52.50 | $50.46 | $50.76 | $50.76 | 524,679 |
| 2021-09-09 | $51.15 | $53.14 | $50.78 | $51.04 | $51.04 | 703,849 |
| 2021-09-08 | $51.12 | $52.94 | $50.43 | $51.15 | $51.15 | 655,783 |
| 2021-09-07 | $49.80 | $51.82 | $49.08 | $51.37 | $51.37 | 717,728 |
| 2021-09-03 | $49.09 | $49.99 | $48.02 | $49.54 | $49.54 | 482,182 |
| 2021-09-02 | $49.53 | $49.71 | $48.41 | $48.94 | $48.94 | 544,041 |
| 2021-09-01 | $49.31 | $49.96 | $48.55 | $49.92 | $49.92 | 320,896 |
| 2021-08-31 | $46.84 | $49.48 | $46.38 | $49.29 | $49.29 | 617,035 |
| 2021-08-30 | $46.01 | $47.75 | $44.20 | $46.74 | $46.74 | 396,937 |
| 2021-08-27 | $44.73 | $47.04 | $44.70 | $46.01 | $46.01 | 577,904 |
| 2021-08-26 | $43.27 | $45.02 | $42.91 | $44.44 | $44.44 | 476,718 |
| 2021-08-25 | $42.89 | $44.50 | $42.61 | $43.25 | $43.25 | 335,692 |
| 2021-08-24 | $42.01 | $43.22 | $41.43 | $42.87 | $42.87 | 363,912 |
| 2021-08-23 | $40.90 | $42.69 | $40.45 | $42.01 | $42.01 | 502,322 |
| 2021-08-20 | $38.95 | $40.65 | $38.82 | $40.54 | $40.54 | 351,068 |
| 2021-08-19 | $39.91 | $40.72 | $38.74 | $39.14 | $39.14 | 341,076 |
| 2021-08-18 | $39.36 | $41.63 | $38.37 | $40.16 | $40.16 | 607,439 |
| 2021-08-17 | $39.40 | $39.56 | $37.53 | $38.57 | $38.57 | 383,498 |
| 2021-08-16 | $38.74 | $40.58 | $38.40 | $39.80 | $39.80 | 918,781 |
| 2021-08-13 | $38.84 | $39.25 | $37.99 | $39.00 | $39.00 | 432,703 |
| 2021-08-12 | $37.16 | $38.50 | $36.62 | $37.98 | $37.98 | 435,861 |
| 2021-08-11 | $36.81 | $37.43 | $36.03 | $36.96 | $36.96 | 605,609 |
| 2021-08-10 | $39.96 | $40.46 | $36.68 | $36.86 | $36.86 | 580,828 |
| 2021-08-09 | $40.09 | $41.10 | $39.01 | $39.60 | $39.60 | 1,252,346 |
| 2021-08-06 | $39.52 | $43.99 | $38.00 | $39.89 | $39.89 | 1,736,138 |
| 2021-08-05 | $40.75 | $41.46 | $39.03 | $39.03 | $39.03 | 605,675 |
| 2021-08-04 | $40.49 | $41.26 | $39.77 | $40.92 | $40.92 | 467,352 |
| 2021-08-03 | $41.35 | $41.56 | $40.25 | $40.89 | $40.89 | 299,696 |
| 2021-08-02 | $41.05 | $41.63 | $39.79 | $41.39 | $41.39 | 421,044 |
| 2021-07-30 | $41.32 | $42.19 | $40.70 | $40.96 | $40.96 | 359,372 |
| 2021-07-29 | $42.81 | $43.14 | $41.65 | $41.77 | $41.77 | 276,360 |
| 2021-07-28 | $42.17 | $43.81 | $41.97 | $42.77 | $42.77 | 451,587 |
| 2021-07-27 | $43.28 | $43.88 | $41.26 | $41.99 | $41.99 | 405,982 |
| 2021-07-26 | $44.42 | $44.68 | $43.10 | $43.56 | $43.56 | 136,149 |
| 2021-07-23 | $44.60 | $44.92 | $43.74 | $44.34 | $44.34 | 99,058 |
| 2021-07-22 | $45.87 | $45.87 | $43.82 | $44.40 | $44.40 | 238,573 |
| 2021-07-21 | $44.82 | $46.08 | $44.35 | $45.51 | $45.51 | 344,566 |
| 2021-07-20 | $41.93 | $45.00 | $40.89 | $44.55 | $44.55 | 298,979 |
| 2021-07-19 | $42.70 | $43.01 | $41.36 | $41.65 | $41.65 | 502,862 |
| 2021-07-16 | $43.77 | $44.79 | $42.76 | $42.80 | $42.80 | 381,619 |
| 2021-07-15 | $44.11 | $44.39 | $42.94 | $43.52 | $43.52 | 396,093 |
| 2021-07-14 | $45.75 | $45.78 | $43.79 | $44.43 | $44.43 | 359,183 |
| 2021-07-13 | $44.61 | $46.36 | $44.39 | $45.47 | $45.47 | 552,432 |
| 2021-07-12 | $44.24 | $45.22 | $43.32 | $44.92 | $44.92 | 368,282 |
| 2021-07-09 | $43.18 | $44.05 | $42.52 | $43.97 | $43.97 | 428,037 |
| 2021-07-08 | $42.60 | $43.72 | $41.87 | $42.80 | $42.80 | 502,267 |
| 2021-07-07 | $44.00 | $44.63 | $42.22 | $43.38 | $43.38 | 653,269 |
| 2021-07-06 | $45.43 | $45.43 | $42.92 | $43.62 | $43.62 | 779,428 |
| 2021-07-02 | $49.40 | $49.83 | $44.00 | $45.59 | $45.59 | 1,433,783 |
| 2021-07-01 | $49.99 | $50.63 | $48.60 | $48.95 | $48.95 | 430,980 |
| 2021-06-30 | $52.15 | $52.15 | $47.98 | $49.98 | $49.98 | 725,128 |
| 2021-06-29 | $50.76 | $52.11 | $50.10 | $52.03 | $52.03 | 228,194 |
| 2021-06-28 | $51.21 | $51.75 | $50.37 | $50.59 | $50.59 | 193,586 |
| 2021-06-25 | $51.31 | $52.26 | $49.89 | $50.99 | $50.99 | 4,633,989 |
| 2021-06-24 | $50.79 | $51.74 | $50.09 | $51.06 | $51.06 | 462,536 |
| 2021-06-23 | $50.88 | $52.15 | $49.57 | $50.43 | $50.43 | 369,845 |
| 2021-06-22 | $51.00 | $51.47 | $49.65 | $50.82 | $50.82 | 540,675 |
| 2021-06-21 | $49.42 | $51.70 | $47.69 | $51.18 | $51.18 | 526,203 |
| 2021-06-18 | $48.99 | $51.92 | $48.91 | $49.56 | $49.56 | 410,277 |
| 2021-06-17 | $46.49 | $50.09 | $46.49 | $49.37 | $49.37 | 393,044 |
| 2021-06-16 | $48.57 | $49.14 | $46.47 | $47.14 | $47.14 | 289,455 |
| 2021-06-15 | $48.53 | $48.68 | $47.19 | $48.27 | $48.27 | 444,886 |
| 2021-06-14 | $49.25 | $50.12 | $48.52 | $48.63 | $48.63 | 496,573 |
| 2021-06-11 | $48.28 | $49.50 | $47.84 | $49.12 | $49.12 | 274,593 |
| 2021-06-10 | $46.89 | $48.43 | $46.26 | $48.28 | $48.28 | 580,502 |
| 2021-06-09 | $44.95 | $46.91 | $44.79 | $46.55 | $46.55 | 1,189,711 |
| 2021-06-08 | $44.95 | $45.42 | $44.32 | $44.92 | $44.92 | 453,428 |
| 2021-06-07 | $45.66 | $46.84 | $44.45 | $44.84 | $44.84 | 1,015,295 |
| 2021-06-04 | $45.44 | $46.24 | $45.12 | $46.07 | $46.07 | 448,988 |
| 2021-06-03 | $46.93 | $47.86 | $45.48 | $45.62 | $45.62 | 388,087 |
| 2021-06-02 | $47.67 | $48.62 | $47.27 | $47.65 | $47.65 | 425,343 |
| 2021-06-01 | $48.58 | $49.42 | $47.33 | $47.78 | $47.78 | 373,859 |
| 2021-05-28 | $48.01 | $50.83 | $48.00 | $48.27 | $48.27 | 315,434 |
| 2021-05-27 | $48.67 | $49.06 | $47.61 | $48.66 | $48.66 | 967,641 |
| 2021-05-26 | $46.82 | $49.67 | $46.01 | $48.65 | $48.65 | 517,046 |
| 2021-05-25 | $45.65 | $47.07 | $44.56 | $46.93 | $46.93 | 414,200 |
| 2021-05-24 | $46.05 | $47.32 | $45.27 | $45.95 | $45.95 | 480,474 |
| 2021-05-21 | $45.65 | $46.61 | $44.46 | $45.97 | $45.97 | 394,387 |
| 2021-05-20 | $44.95 | $45.82 | $44.87 | $45.67 | $45.67 | 346,575 |
| 2021-05-19 | $43.01 | $44.98 | $42.74 | $44.93 | $44.93 | 228,189 |
| 2021-05-18 | $43.60 | $45.43 | $43.51 | $43.63 | $43.63 | 447,555 |
| 2021-05-17 | $41.81 | $43.93 | $41.67 | $43.33 | $43.33 | 438,123 |
| 2021-05-14 | $42.38 | $45.62 | $41.07 | $42.13 | $42.13 | 586,751 |
| 2021-05-13 | $45.00 | $45.95 | $41.26 | $41.49 | $41.49 | 483,632 |
| 2021-05-12 | $46.48 | $47.41 | $44.51 | $45.03 | $45.03 | 445,203 |
| 2021-05-11 | $48.59 | $49.26 | $47.06 | $47.34 | $47.34 | 710,007 |
| 2021-05-10 | $51.52 | $52.37 | $48.66 | $49.25 | $49.25 | 661,202 |
| 2021-05-07 | $50.63 | $53.77 | $50.03 | $52.19 | $52.19 | 335,376 |
| 2021-05-06 | $54.48 | $55.55 | $47.69 | $50.82 | $50.82 | 992,663 |
| 2021-05-05 | $56.34 | $57.10 | $54.32 | $55.28 | $55.28 | 512,837 |
| 2021-05-04 | $57.81 | $58.38 | $55.47 | $55.92 | $55.92 | 295,695 |
| 2021-05-03 | $60.00 | $60.00 | $57.34 | $57.83 | $57.83 | 297,341 |
| 2021-04-30 | $58.30 | $60.00 | $58.06 | $59.92 | $59.92 | 441,309 |
| 2021-04-29 | $59.22 | $59.84 | $57.83 | $58.17 | $58.17 | 319,940 |
| 2021-04-28 | $57.61 | $59.73 | $56.76 | $58.59 | $58.59 | 423,289 |
| 2021-04-27 | $57.15 | $58.24 | $55.79 | $57.73 | $57.73 | 218,629 |
| 2021-04-26 | $56.50 | $58.58 | $55.79 | $57.23 | $57.23 | 399,689 |
| 2021-04-23 | $56.84 | $58.08 | $55.92 | $56.24 | $56.24 | 488,460 |
| 2021-04-22 | $55.08 | $57.21 | $54.30 | $56.50 | $56.50 | 437,281 |
| 2021-04-21 | $55.11 | $56.69 | $54.15 | $55.10 | $55.10 | 309,173 |
| 2021-04-20 | $53.85 | $55.81 | $53.05 | $55.50 | $55.50 | 629,730 |
| 2021-04-19 | $54.03 | $54.36 | $52.40 | $53.85 | $53.85 | 277,386 |
| 2021-04-16 | $53.65 | $54.15 | $52.21 | $53.90 | $53.90 | 260,886 |
| 2021-04-15 | $54.98 | $54.99 | $53.23 | $53.77 | $53.77 | 340,018 |
| 2021-04-14 | $54.89 | $56.52 | $53.92 | $54.50 | $54.50 | 294,347 |
| 2021-04-13 | $55.81 | $56.47 | $53.16 | $54.55 | $54.55 | 535,991 |
| 2021-04-12 | $57.26 | $57.82 | $53.70 | $55.61 | $55.61 | 1,421,289 |
| 2021-04-09 | $57.00 | $61.00 | $54.21 | $58.33 | $58.33 | 5,265,242 |
| 2021-04-08 | $54.67 | $57.12 | $54.03 | $55.60 | $55.60 | 631,139 |
| 2021-04-07 | $54.48 | $55.09 | $51.51 | $54.06 | $54.06 | 752,117 |
| 2021-04-06 | $56.54 | $58.73 | $56.34 | $58.10 | $58.10 | 421,074 |
| 2021-04-05 | $56.75 | $57.77 | $55.46 | $56.83 | $56.83 | 276,560 |
| 2021-04-01 | $54.86 | $56.42 | $54.23 | $56.04 | $56.04 | 332,418 |
| 2021-03-31 | $52.25 | $57.00 | $51.96 | $54.39 | $54.39 | 490,529 |
| 2021-03-30 | $49.56 | $51.99 | $49.10 | $51.90 | $51.90 | 378,820 |
| 2021-03-29 | $48.88 | $50.08 | $48.68 | $49.89 | $49.89 | 299,523 |
| 2021-03-26 | $50.96 | $51.56 | $48.29 | $49.16 | $49.16 | 279,594 |
| 2021-03-25 | $51.32 | $51.56 | $48.60 | $50.86 | $50.86 | 273,553 |
| 2021-03-24 | $53.05 | $53.05 | $51.08 | $51.68 | $51.68 | 169,593 |
| 2021-03-23 | $51.32 | $52.36 | $50.37 | $52.05 | $52.05 | 185,749 |
| 2021-03-22 | $49.27 | $51.61 | $48.80 | $51.19 | $51.19 | 286,479 |
| 2021-03-19 | $48.70 | $49.67 | $48.28 | $49.12 | $49.12 | 587,505 |
| 2021-03-18 | $48.73 | $49.51 | $47.00 | $48.50 | $48.50 | 247,647 |
| 2021-03-17 | $49.28 | $49.51 | $48.06 | $48.78 | $48.78 | 696,578 |
| 2021-03-16 | $50.00 | $50.25 | $48.27 | $49.66 | $49.66 | 624,218 |
| 2021-03-15 | $50.00 | $50.42 | $48.32 | $50.01 | $50.01 | 799,675 |
| 2021-03-12 | $54.81 | $55.39 | $50.68 | $51.11 | $51.11 | 535,317 |
| 2021-03-11 | $53.83 | $56.50 | $53.08 | $55.14 | $55.14 | 448,708 |
| 2021-03-10 | $55.54 | $57.43 | $51.82 | $52.81 | $52.81 | 745,025 |
| 2021-03-09 | $48.53 | $50.56 | $48.25 | $48.44 | $48.44 | 230,283 |
| 2021-03-08 | $46.76 | $49.59 | $45.59 | $46.94 | $46.94 | 276,293 |
| 2021-03-05 | $50.93 | $51.07 | $45.10 | $47.65 | $47.65 | 453,007 |
| 2021-03-04 | $49.71 | $51.12 | $47.68 | $49.61 | $49.61 | 408,966 |
| 2021-03-03 | $51.65 | $52.30 | $49.72 | $50.48 | $50.48 | 174,752 |
| 2021-03-02 | $52.09 | $52.36 | $50.48 | $51.81 | $51.81 | 129,525 |
| 2021-03-01 | $50.83 | $52.49 | $50.23 | $51.06 | $51.06 | 177,126 |
| 2021-02-26 | $49.38 | $50.55 | $47.71 | $49.79 | $49.79 | 216,251 |
| 2021-02-25 | $50.26 | $51.00 | $48.00 | $49.57 | $49.57 | 117,928 |
| 2021-02-24 | $48.93 | $50.94 | $47.76 | $50.22 | $50.22 | 144,135 |
| 2021-02-23 | $49.12 | $50.12 | $46.21 | $48.77 | $48.77 | 198,476 |
| 2021-02-22 | $52.96 | $52.96 | $49.53 | $49.66 | $49.66 | 158,054 |
| 2021-02-19 | $51.50 | $53.67 | $51.05 | $52.96 | $52.96 | 76,810 |
| 2021-02-18 | $52.69 | $52.87 | $50.60 | $51.34 | $51.34 | 109,721 |
| 2021-02-17 | $54.95 | $56.02 | $52.64 | $53.20 | $53.20 | 126,329 |
| 2021-02-16 | $58.87 | $59.40 | $54.54 | $54.93 | $54.93 | 118,686 |
| 2021-02-12 | $55.76 | $58.99 | $55.76 | $58.66 | $58.66 | 130,881 |
| 2021-02-11 | $56.43 | $57.92 | $55.35 | $56.97 | $56.97 | 106,450 |
| 2021-02-10 | $54.65 | $58.76 | $54.65 | $55.87 | $55.87 | 185,564 |
| 2021-02-09 | $54.73 | $55.25 | $53.61 | $54.94 | $54.94 | 139,504 |
| 2021-02-08 | $54.93 | $54.93 | $53.49 | $54.03 | $54.03 | 180,729 |
| 2021-02-05 | $54.67 | $55.05 | $53.73 | $54.74 | $54.74 | 126,717 |
| 2021-02-04 | $54.17 | $55.95 | $53.20 | $54.01 | $54.01 | 161,822 |
| 2021-02-03 | $53.01 | $53.99 | $52.01 | $53.89 | $53.89 | 85,009 |
| 2021-02-02 | $53.24 | $54.00 | $52.21 | $52.58 | $52.58 | 224,253 |
| 2021-02-01 | $52.25 | $53.00 | $50.57 | $52.48 | $52.48 | 145,052 |
| 2021-01-29 | $52.26 | $53.37 | $50.10 | $51.83 | $51.83 | 151,457 |
| 2021-01-28 | $51.17 | $53.50 | $50.45 | $53.00 | $53.00 | 149,203 |
| 2021-01-27 | $52.63 | $53.46 | $50.12 | $50.54 | $50.54 | 327,521 |
| 2021-01-26 | $54.52 | $56.00 | $53.23 | $53.48 | $53.48 | 80,262 |
| 2021-01-25 | $54.94 | $55.98 | $53.30 | $54.41 | $54.41 | 144,200 |
| 2021-01-22 | $51.61 | $54.49 | $50.77 | $54.32 | $54.32 | 207,376 |
| 2021-01-21 | $50.45 | $52.98 | $49.54 | $52.11 | $52.11 | 143,086 |
| 2021-01-20 | $50.66 | $51.98 | $49.67 | $50.23 | $50.23 | 510,642 |
| 2021-01-19 | $50.10 | $51.10 | $48.59 | $50.76 | $50.76 | 304,873 |
| 2021-01-15 | $49.05 | $50.05 | $48.50 | $49.03 | $49.03 | 248,134 |
| 2021-01-14 | $49.07 | $50.46 | $47.61 | $49.28 | $49.28 | 363,961 |
| 2021-01-13 | $48.13 | $49.57 | $47.50 | $48.68 | $48.68 | 247,067 |
| 2021-01-12 | $48.77 | $49.89 | $47.18 | $47.93 | $47.93 | 162,445 |
| 2021-01-11 | $49.00 | $50.15 | $47.08 | $48.48 | $48.48 | 325,427 |
| 2021-01-08 | $51.62 | $51.96 | $48.61 | $48.76 | $48.76 | 334,895 |
| 2021-01-07 | $50.99 | $51.50 | $49.82 | $50.94 | $50.94 | 232,201 |
| 2021-01-06 | $49.58 | $52.35 | $49.50 | $50.59 | $50.59 | 189,010 |
| 2021-01-05 | $52.12 | $52.76 | $49.06 | $49.84 | $49.84 | 454,243 |
| 2021-01-04 | $57.18 | $57.18 | $49.79 | $52.59 | $52.59 | 625,794 |
| 2020-12-31 | $59.20 | $59.89 | $56.10 | $56.84 | $56.84 | 366,669 |
| 2020-12-30 | $54.78 | $59.39 | $54.50 | $59.25 | $59.25 | 509,305 |
| 2020-12-29 | $53.05 | $55.49 | $52.79 | $54.01 | $54.01 | 257,752 |
| 2020-12-28 | $53.63 | $54.60 | $52.07 | $52.79 | $52.79 | 233,936 |
| 2020-12-24 | $53.95 | $54.84 | $52.41 | $53.26 | $53.26 | 76,961 |
| 2020-12-23 | $54.76 | $55.51 | $53.81 | $54.00 | $54.00 | 336,786 |
| 2020-12-22 | $52.44 | $55.55 | $52.14 | $54.00 | $54.00 | 345,895 |
| 2020-12-21 | $52.40 | $52.86 | $47.80 | $52.43 | $52.43 | 815,709 |
| 2020-12-18 | $54.52 | $55.16 | $52.64 | $53.33 | $53.33 | 2,454,342 |
| 2020-12-17 | $54.25 | $55.83 | $53.15 | $54.04 | $54.04 | 459,262 |
| 2020-12-16 | $51.86 | $53.45 | $50.41 | $53.24 | $53.24 | 263,074 |
| 2020-12-15 | $51.37 | $52.38 | $50.30 | $51.99 | $51.99 | 354,769 |
| 2020-12-14 | $51.14 | $51.84 | $49.96 | $51.07 | $51.07 | 332,228 |
| 2020-12-11 | $50.55 | $51.35 | $49.64 | $50.54 | $50.54 | 231,363 |
| 2020-12-10 | $51.40 | $52.81 | $50.30 | $50.75 | $50.75 | 243,255 |
| 2020-12-09 | $52.60 | $52.82 | $50.75 | $52.28 | $52.28 | 220,807 |
| 2020-12-08 | $52.16 | $53.45 | $51.79 | $52.61 | $52.61 | 255,743 |
| 2020-12-07 | $51.80 | $52.85 | $49.76 | $52.64 | $52.64 | 406,698 |
| 2020-12-04 | $51.92 | $53.74 | $50.63 | $51.70 | $51.70 | 561,121 |
| 2020-12-03 | $54.00 | $54.23 | $51.38 | $52.40 | $52.40 | 1,667,609 |
| 2020-12-02 | $58.01 | $58.99 | $52.74 | $54.94 | $54.94 | 539,189 |
| 2020-12-01 | $62.76 | $62.76 | $57.50 | $57.72 | $57.72 | 729,641 |
| 2020-11-30 | $64.00 | $64.80 | $59.00 | $64.00 | $64.00 | 293,159 |
| 2020-11-27 | $60.75 | $63.99 | $60.08 | $63.86 | $63.86 | 108,652 |
| 2020-11-25 | $57.35 | $63.38 | $57.10 | $60.39 | $60.39 | 331,974 |
| 2020-11-24 | $63.00 | $65.23 | $62.20 | $63.75 | $63.75 | 139,503 |
| 2020-11-23 | $62.00 | $64.00 | $59.88 | $62.91 | $62.91 | 148,806 |
| 2020-11-20 | $59.94 | $61.71 | $57.11 | $61.49 | $61.49 | 174,428 |
| 2020-11-19 | $56.70 | $61.48 | $56.70 | $59.00 | $59.00 | 173,421 |
| 2020-11-18 | $61.70 | $61.74 | $56.00 | $56.46 | $56.46 | 224,484 |
| 2020-11-17 | $60.00 | $66.96 | $58.01 | $60.92 | $60.92 | 377,588 |
| 2020-11-16 | $53.35 | $63.40 | $52.90 | $60.45 | $60.45 | 446,296 |
| 2020-11-13 | $49.50 | $52.83 | $49.50 | $52.55 | $52.55 | 180,881 |
| 2020-11-12 | $47.01 | $52.00 | $47.01 | $49.21 | $49.21 | 193,158 |
| 2020-11-11 | $48.58 | $50.00 | $46.70 | $49.26 | $49.26 | 176,290 |
| 2020-11-10 | $48.16 | $48.99 | $45.58 | $46.63 | $46.63 | 144,026 |
| 2020-11-09 | $50.30 | $50.50 | $48.74 | $49.04 | $49.04 | 143,297 |
| 2020-11-06 | $48.99 | $49.89 | $47.54 | $48.67 | $48.67 | 105,350 |
| 2020-11-05 | $45.58 | $50.33 | $45.56 | $48.99 | $48.99 | 310,832 |
| 2020-11-04 | $44.53 | $45.41 | $43.09 | $44.73 | $44.73 | 160,290 |
| 2020-11-03 | $45.20 | $46.02 | $44.01 | $44.02 | $44.02 | 126,768 |
| 2020-11-02 | $47.06 | $47.10 | $42.57 | $44.87 | $44.87 | 266,632 |
| 2020-10-30 | $48.33 | $48.90 | $46.25 | $46.47 | $46.47 | 198,774 |
| 2020-10-29 | $47.91 | $50.26 | $47.25 | $48.93 | $48.93 | 165,331 |
| 2020-10-28 | $47.96 | $48.72 | $46.59 | $48.13 | $48.13 | 188,953 |
| 2020-10-27 | $47.71 | $49.82 | $46.51 | $49.06 | $49.06 | 107,437 |
| 2020-10-26 | $49.02 | $50.40 | $46.44 | $47.91 | $47.91 | 163,175 |
| 2020-10-23 | $48.69 | $50.41 | $47.75 | $49.73 | $49.73 | 122,243 |
| 2020-10-22 | $45.38 | $49.12 | $45.32 | $48.93 | $48.93 | 116,719 |
| 2020-10-21 | $46.20 | $46.90 | $45.10 | $45.25 | $45.25 | 132,595 |
| 2020-10-20 | $47.83 | $48.51 | $46.18 | $46.31 | $46.31 | 152,349 |
| 2020-10-19 | $48.25 | $49.39 | $47.52 | $47.88 | $47.88 | 178,642 |
| 2020-10-16 | $50.31 | $51.97 | $47.65 | $48.05 | $48.05 | 145,700 |
| 2020-10-15 | $45.55 | $53.93 | $45.15 | $50.02 | $50.02 | 667,261 |
| 2020-10-14 | $46.79 | $47.47 | $45.46 | $46.06 | $46.06 | 238,960 |
| 2020-10-13 | $44.00 | $47.30 | $43.33 | $45.26 | $45.26 | 252,354 |
| 2020-10-12 | $43.76 | $47.69 | $43.32 | $43.83 | $43.83 | 628,914 |
| 2020-10-09 | $45.75 | $45.75 | $42.50 | $42.51 | $42.51 | 302,892 |
| 2020-10-08 | $43.50 | $45.77 | $43.06 | $44.50 | $44.50 | 255,440 |
| 2020-10-07 | $44.00 | $44.91 | $42.51 | $42.60 | $42.60 | 206,227 |
| 2020-10-06 | $45.17 | $46.40 | $43.25 | $43.26 | $43.26 | 433,466 |
| 2020-10-05 | $45.09 | $46.65 | $44.60 | $44.65 | $44.65 | 350,070 |
| 2020-10-02 | $44.88 | $46.28 | $44.09 | $45.80 | $45.80 | 298,144 |
| 2020-10-01 | $49.45 | $50.00 | $45.99 | $45.99 | $45.99 | 275,252 |
| 2020-09-30 | $49.26 | $50.43 | $48.60 | $50.00 | $50.00 | 239,472 |
| 2020-09-29 | $51.74 | $52.53 | $48.10 | $49.75 | $49.75 | 348,451 |
| 2020-09-28 | $51.74 | $53.00 | $51.07 | $51.73 | $51.73 | 178,812 |
| 2020-09-25 | $52.33 | $53.55 | $51.35 | $51.80 | $51.80 | 265,681 |
| 2020-09-24 | $53.27 | $55.70 | $51.90 | $51.98 | $51.98 | 152,930 |
| 2020-09-23 | $54.43 | $57.78 | $53.22 | $54.35 | $54.35 | 197,404 |
| 2020-09-22 | $55.31 | $56.40 | $51.90 | $53.63 | $53.63 | 297,909 |
| 2020-09-21 | $58.90 | $59.90 | $52.27 | $55.00 | $55.00 | 1,137,182 |
| 2020-09-18 | $59.86 | $63.28 | $59.00 | $60.01 | $60.01 | 421,972 |
| 2020-09-17 | $57.00 | $65.00 | $51.97 | $58.02 | $58.02 | 818,260 |
| 2020-09-16 | $54.75 | $60.03 | $53.08 | $60.03 | $60.03 | 712,369 |
| 2020-09-15 | $52.00 | $61.75 | $49.76 | $60.68 | $60.68 | 5,329,905 |
Outset Medical Inc (OM) News Headlines
Recent Outset Medical Inc (OM) News
Similar Companies to Outset Medical Inc (OM) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |