Progyny Inc (PGNY) Exchange: NASDAQ
Data as of May 2, 2025
$23.23 ($0.43) 1.89%
Progyny Inc - Daily Information
Click for more stock information on Progyny Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.02 |
| Previous Close | $23.23 |
| High | $23.38 |
| Low | $22.86 |
| Adjusted Open | $23.02 |
| Previous Adjusted Close | $23.23 |
| Adjusted High | $23.38 |
| Adjusted Low | $22.86 |
About Progyny Inc (PGNY)
Progyny Inc
Invest in Progyny Inc (PGNY)
Historical Stock Data for Progyny Inc (PGNY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $23.02 | $23.38 | $22.86 | $23.23 | $23.23 | 721,331 |
| 2025-05-01 | $22.90 | $23.09 | $22.28 | $22.80 | $22.80 | 636,296 |
| 2025-04-30 | $22.84 | $22.90 | $22.44 | $22.84 | $22.84 | 756,772 |
| 2025-04-29 | $22.77 | $23.18 | $22.68 | $22.96 | $22.96 | 1,146,921 |
| 2025-04-28 | $22.77 | $22.89 | $22.38 | $22.75 | $22.75 | 504,896 |
| 2025-04-25 | $22.84 | $22.91 | $22.34 | $22.76 | $22.76 | 530,308 |
| 2025-04-24 | $22.35 | $22.96 | $22.29 | $22.90 | $22.90 | 769,438 |
| 2025-04-23 | $22.19 | $22.51 | $22.13 | $22.33 | $22.33 | 661,754 |
| 2025-04-22 | $21.56 | $22.03 | $21.28 | $21.87 | $21.87 | 1,426,370 |
| 2025-04-21 | $21.29 | $21.45 | $20.73 | $21.37 | $21.37 | 978,708 |
| 2025-04-17 | $21.22 | $21.56 | $20.63 | $21.44 | $21.44 | 1,236,518 |
| 2025-04-16 | $21.69 | $21.75 | $21.06 | $21.40 | $21.40 | 1,423,098 |
| 2025-04-15 | $22.07 | $22.28 | $21.71 | $21.81 | $21.81 | 1,077,203 |
| 2025-04-14 | $22.81 | $22.81 | $21.90 | $22.08 | $22.08 | 976,807 |
| 2025-04-11 | $22.16 | $22.49 | $21.49 | $22.34 | $22.34 | 855,930 |
| 2025-04-10 | $22.38 | $22.59 | $21.71 | $22.26 | $22.26 | 1,260,810 |
| 2025-04-09 | $21.25 | $23.04 | $21.19 | $22.56 | $22.56 | 1,811,498 |
| 2025-04-08 | $22.06 | $22.45 | $21.11 | $21.51 | $21.51 | 2,088,752 |
| 2025-04-07 | $22.00 | $22.37 | $21.04 | $21.43 | $21.43 | 1,714,679 |
| 2025-04-04 | $22.50 | $22.96 | $22.17 | $22.60 | $22.60 | 1,630,184 |
| 2025-04-03 | $22.43 | $23.26 | $21.99 | $23.15 | $23.15 | 1,704,615 |
| 2025-04-02 | $22.77 | $23.18 | $22.59 | $22.98 | $22.98 | 1,306,233 |
| 2025-04-01 | $22.52 | $23.22 | $22.33 | $23.09 | $23.09 | 1,496,728 |
| 2025-03-31 | $22.13 | $22.79 | $22.11 | $22.34 | $22.34 | 1,952,030 |
| 2025-03-28 | $22.24 | $22.27 | $21.69 | $21.90 | $21.90 | 1,282,849 |
| 2025-03-27 | $21.92 | $22.45 | $21.70 | $22.31 | $22.31 | 1,227,347 |
| 2025-03-26 | $21.54 | $21.91 | $21.36 | $21.84 | $21.84 | 1,196,224 |
| 2025-03-25 | $22.08 | $22.14 | $21.49 | $21.49 | $21.49 | 1,035,888 |
| 2025-03-24 | $22.15 | $22.32 | $21.92 | $22.05 | $22.05 | 1,493,260 |
| 2025-03-21 | $21.46 | $22.04 | $21.33 | $21.86 | $21.86 | 5,122,483 |
| 2025-03-20 | $21.48 | $22.06 | $21.48 | $21.68 | $21.68 | 1,484,410 |
| 2025-03-19 | $21.17 | $21.75 | $20.82 | $21.71 | $21.71 | 1,289,201 |
| 2025-03-18 | $20.81 | $21.27 | $20.50 | $21.21 | $21.21 | 1,424,679 |
| 2025-03-17 | $20.31 | $20.93 | $20.27 | $20.91 | $20.91 | 1,620,697 |
| 2025-03-14 | $19.98 | $20.63 | $19.73 | $20.36 | $20.36 | 1,612,785 |
| 2025-03-13 | $20.08 | $20.24 | $19.80 | $19.84 | $19.84 | 1,870,874 |
| 2025-03-12 | $20.03 | $20.19 | $19.67 | $20.03 | $20.03 | 1,936,968 |
| 2025-03-11 | $19.85 | $20.12 | $19.54 | $19.95 | $19.95 | 1,652,142 |
| 2025-03-10 | $20.41 | $20.56 | $19.54 | $19.82 | $19.82 | 2,314,732 |
| 2025-03-07 | $20.94 | $21.36 | $20.58 | $20.80 | $20.80 | 1,501,048 |
| 2025-03-06 | $21.50 | $21.64 | $20.97 | $21.05 | $21.05 | 1,569,711 |
| 2025-03-05 | $21.64 | $21.97 | $21.37 | $21.69 | $21.69 | 1,920,075 |
| 2025-03-04 | $21.67 | $21.84 | $20.90 | $21.56 | $21.56 | 2,506,950 |
| 2025-03-03 | $22.31 | $22.90 | $21.67 | $22.00 | $22.00 | 3,661,085 |
| 2025-02-28 | $26.55 | $26.76 | $21.59 | $22.53 | $22.53 | 5,180,934 |
| 2025-02-27 | $23.03 | $23.75 | $22.83 | $22.88 | $22.88 | 2,462,514 |
| 2025-02-26 | $22.69 | $23.38 | $22.68 | $23.00 | $23.00 | 1,268,704 |
| 2025-02-25 | $23.09 | $23.46 | $22.76 | $22.98 | $22.98 | 1,447,265 |
| 2025-02-24 | $23.23 | $23.55 | $22.75 | $23.03 | $23.03 | 1,904,309 |
| 2025-02-21 | $23.97 | $24.29 | $23.14 | $23.20 | $23.20 | 1,243,045 |
| 2025-02-20 | $23.57 | $23.97 | $22.85 | $23.88 | $23.88 | 1,317,002 |
| 2025-02-19 | $23.13 | $24.09 | $23.01 | $23.69 | $23.69 | 2,221,496 |
| 2025-02-18 | $22.36 | $22.98 | $22.21 | $22.79 | $22.79 | 1,531,915 |
| 2025-02-14 | $22.06 | $22.55 | $21.92 | $22.36 | $22.36 | 952,816 |
| 2025-02-13 | $22.08 | $22.29 | $21.87 | $21.95 | $21.95 | 1,158,454 |
| 2025-02-12 | $22.36 | $22.49 | $21.91 | $22.02 | $22.02 | 1,236,205 |
| 2025-02-11 | $22.74 | $22.83 | $22.31 | $22.39 | $22.39 | 1,489,211 |
| 2025-02-10 | $22.03 | $22.50 | $21.77 | $22.35 | $22.35 | 1,808,691 |
| 2025-02-07 | $21.81 | $22.30 | $21.56 | $21.92 | $21.92 | 1,557,338 |
| 2025-02-06 | $22.82 | $22.85 | $21.60 | $21.83 | $21.83 | 2,013,845 |
| 2025-02-05 | $23.18 | $23.18 | $22.19 | $22.72 | $22.72 | 1,680,814 |
| 2025-02-04 | $23.59 | $23.81 | $23.18 | $23.45 | $23.45 | 1,084,062 |
| 2025-02-03 | $22.86 | $23.61 | $22.72 | $23.60 | $23.60 | 1,153,342 |
| 2025-01-31 | $23.60 | $23.69 | $22.93 | $23.17 | $23.17 | 1,591,450 |
| 2025-01-30 | $23.33 | $23.69 | $23.23 | $23.54 | $23.54 | 1,848,105 |
| 2025-01-29 | $23.39 | $23.71 | $23.15 | $23.25 | $23.25 | 1,728,219 |
| 2025-01-28 | $22.93 | $23.67 | $22.80 | $23.59 | $23.59 | 1,876,794 |
| 2025-01-27 | $22.39 | $22.97 | $22.11 | $22.95 | $22.95 | 2,265,137 |
| 2025-01-24 | $21.91 | $22.55 | $21.63 | $22.09 | $22.09 | 1,762,948 |
| 2025-01-23 | $21.14 | $22.14 | $21.09 | $22.02 | $22.02 | 1,867,147 |
| 2025-01-22 | $21.31 | $21.61 | $20.91 | $21.15 | $21.15 | 1,925,572 |
| 2025-01-21 | $21.17 | $21.66 | $21.09 | $21.48 | $21.48 | 2,238,437 |
| 2025-01-17 | $20.71 | $21.07 | $20.37 | $21.00 | $21.00 | 2,916,442 |
| 2025-01-16 | $20.73 | $20.78 | $19.94 | $20.62 | $20.62 | 2,474,130 |
| 2025-01-15 | $20.28 | $20.77 | $20.05 | $20.75 | $20.75 | 1,473,336 |
| 2025-01-14 | $20.47 | $20.73 | $20.00 | $20.04 | $20.04 | 2,682,947 |
| 2025-01-13 | $19.50 | $20.50 | $18.81 | $20.30 | $20.30 | 3,122,936 |
| 2025-01-10 | $17.89 | $18.87 | $17.79 | $18.76 | $18.76 | 1,957,223 |
| 2025-01-08 | $17.16 | $18.33 | $17.01 | $18.25 | $18.25 | 1,528,057 |
| 2025-01-07 | $17.43 | $17.66 | $17.13 | $17.48 | $17.48 | 1,440,870 |
| 2025-01-06 | $17.80 | $18.12 | $17.20 | $17.43 | $17.43 | 1,857,362 |
| 2025-01-03 | $17.75 | $18.26 | $17.53 | $17.60 | $17.60 | 2,131,357 |
| 2025-01-02 | $17.52 | $18.40 | $17.28 | $17.73 | $17.73 | 2,041,589 |
| 2024-12-31 | $17.10 | $17.32 | $16.94 | $17.25 | $17.25 | 1,439,091 |
| 2024-12-30 | $16.63 | $16.95 | $16.20 | $16.93 | $16.93 | 1,877,491 |
| 2024-12-27 | $15.81 | $17.27 | $15.71 | $16.90 | $16.90 | 4,317,854 |
| 2024-12-26 | $14.41 | $14.81 | $14.32 | $14.71 | $14.71 | 1,457,677 |
| 2024-12-24 | $14.49 | $14.60 | $14.37 | $14.53 | $14.53 | 356,648 |
| 2024-12-23 | $14.35 | $14.61 | $14.12 | $14.49 | $14.49 | 1,537,546 |
| 2024-12-20 | $14.02 | $14.51 | $13.96 | $14.34 | $14.34 | 6,060,892 |
| 2024-12-19 | $14.45 | $14.49 | $13.86 | $14.19 | $14.19 | 2,039,894 |
| 2024-12-18 | $14.76 | $15.01 | $14.36 | $14.50 | $14.50 | 1,521,815 |
| 2024-12-17 | $14.92 | $15.30 | $14.68 | $14.74 | $14.74 | 1,415,478 |
| 2024-12-16 | $14.56 | $14.96 | $14.44 | $14.89 | $14.89 | 2,069,841 |
| 2024-12-13 | $14.81 | $14.90 | $14.36 | $14.61 | $14.61 | 892,491 |
| 2024-12-12 | $15.32 | $15.43 | $14.67 | $14.86 | $14.86 | 814,528 |
| 2024-12-11 | $15.63 | $15.84 | $15.36 | $15.41 | $15.41 | 2,159,974 |
| 2024-12-10 | $15.93 | $16.02 | $15.42 | $15.74 | $15.74 | 1,645,784 |
| 2024-12-09 | $14.85 | $15.95 | $14.84 | $15.84 | $15.84 | 1,769,386 |
| 2024-12-06 | $15.28 | $15.41 | $14.70 | $14.76 | $14.76 | 850,553 |
| 2024-12-05 | $15.01 | $15.05 | $14.64 | $15.00 | $15.00 | 1,294,287 |
| 2024-12-04 | $14.88 | $15.03 | $14.76 | $14.88 | $14.88 | 1,321,492 |
| 2024-12-03 | $15.58 | $15.59 | $14.82 | $14.85 | $14.85 | 1,283,488 |
| 2024-12-02 | $15.20 | $15.61 | $15.10 | $15.59 | $15.59 | 1,796,244 |
| 2024-11-29 | $15.37 | $15.66 | $15.35 | $15.57 | $15.57 | 572,197 |
| 2024-11-27 | $15.37 | $15.73 | $15.31 | $15.48 | $15.48 | 1,046,799 |
| 2024-11-26 | $15.64 | $15.72 | $15.01 | $15.27 | $15.27 | 1,486,404 |
| 2024-11-25 | $15.71 | $16.02 | $15.62 | $15.75 | $15.75 | 1,919,203 |
| 2024-11-22 | $15.16 | $15.71 | $15.05 | $15.44 | $15.44 | 1,381,650 |
| 2024-11-21 | $13.92 | $15.13 | $13.92 | $14.97 | $14.97 | 1,647,082 |
| 2024-11-20 | $13.52 | $13.99 | $13.50 | $13.98 | $13.98 | 1,421,464 |
| 2024-11-19 | $13.81 | $13.91 | $13.56 | $13.67 | $13.67 | 1,295,001 |
| 2024-11-18 | $13.91 | $13.93 | $13.53 | $13.90 | $13.90 | 2,419,241 |
| 2024-11-15 | $14.07 | $14.07 | $13.39 | $13.77 | $13.77 | 2,387,756 |
| 2024-11-14 | $13.91 | $14.65 | $13.85 | $13.98 | $13.98 | 2,232,456 |
| 2024-11-13 | $14.90 | $15.00 | $13.77 | $13.90 | $13.90 | 5,399,018 |
| 2024-11-12 | $17.01 | $17.38 | $16.84 | $17.18 | $17.18 | 2,003,429 |
| 2024-11-11 | $17.00 | $17.08 | $16.71 | $17.06 | $17.06 | 1,264,092 |
| 2024-11-08 | $16.56 | $16.65 | $16.08 | $16.61 | $16.61 | 1,237,626 |
| 2024-11-07 | $16.25 | $16.64 | $16.24 | $16.53 | $16.53 | 1,100,741 |
| 2024-11-06 | $16.19 | $16.44 | $15.61 | $16.38 | $16.38 | 1,272,723 |
| 2024-11-05 | $15.04 | $15.90 | $14.93 | $15.79 | $15.79 | 1,137,275 |
| 2024-11-04 | $14.98 | $15.40 | $14.91 | $15.15 | $15.15 | 1,127,805 |
| 2024-11-01 | $15.16 | $15.23 | $14.96 | $15.00 | $15.00 | 895,816 |
| 2024-10-31 | $15.31 | $15.39 | $14.98 | $15.05 | $15.05 | 1,038,087 |
| 2024-10-30 | $15.53 | $15.97 | $15.32 | $15.38 | $15.38 | 869,678 |
| 2024-10-29 | $15.77 | $16.07 | $15.60 | $15.64 | $15.64 | 1,223,647 |
| 2024-10-28 | $15.72 | $15.98 | $15.63 | $15.83 | $15.83 | 3,174,351 |
| 2024-10-25 | $15.63 | $15.85 | $15.33 | $15.45 | $15.45 | 1,736,498 |
| 2024-10-24 | $15.84 | $16.32 | $15.54 | $15.55 | $15.55 | 1,114,225 |
| 2024-10-23 | $16.06 | $16.24 | $15.76 | $15.86 | $15.86 | 1,070,359 |
| 2024-10-22 | $16.37 | $16.38 | $16.03 | $16.13 | $16.13 | 1,020,475 |
| 2024-10-21 | $16.92 | $17.03 | $16.32 | $16.35 | $16.35 | 1,714,356 |
| 2024-10-18 | $16.75 | $16.87 | $16.37 | $16.85 | $16.85 | 1,454,885 |
| 2024-10-17 | $16.31 | $17.08 | $16.23 | $16.68 | $16.68 | 2,145,836 |
| 2024-10-16 | $15.79 | $16.64 | $15.69 | $16.57 | $16.57 | 3,242,870 |
| 2024-10-15 | $15.66 | $15.95 | $15.46 | $15.77 | $15.77 | 2,322,205 |
| 2024-10-14 | $16.13 | $16.13 | $15.54 | $15.73 | $15.73 | 2,597,368 |
| 2024-10-11 | $16.37 | $16.51 | $16.09 | $16.10 | $16.10 | 1,117,637 |
| 2024-10-10 | $16.26 | $16.56 | $16.16 | $16.45 | $16.45 | 1,067,675 |
| 2024-10-09 | $16.50 | $16.66 | $16.23 | $16.44 | $16.44 | 2,248,448 |
| 2024-10-08 | $16.27 | $16.55 | $16.06 | $16.32 | $16.32 | 2,409,750 |
| 2024-10-07 | $16.27 | $16.34 | $15.96 | $16.09 | $16.09 | 1,953,574 |
| 2024-10-04 | $16.06 | $16.46 | $15.95 | $16.30 | $16.30 | 1,943,095 |
| 2024-10-03 | $16.32 | $16.32 | $15.80 | $15.82 | $15.82 | 1,423,786 |
| 2024-10-02 | $16.16 | $16.63 | $15.90 | $16.33 | $16.33 | 1,500,861 |
| 2024-10-01 | $16.89 | $16.89 | $16.13 | $16.18 | $16.18 | 1,298,636 |
| 2024-09-30 | $16.65 | $17.01 | $16.60 | $16.76 | $16.76 | 1,430,813 |
| 2024-09-27 | $16.95 | $17.27 | $16.78 | $16.80 | $16.80 | 1,839,735 |
| 2024-09-26 | $16.92 | $17.13 | $16.62 | $16.72 | $16.72 | 2,086,065 |
| 2024-09-25 | $17.11 | $17.21 | $16.51 | $16.65 | $16.65 | 2,487,558 |
| 2024-09-24 | $17.38 | $17.44 | $16.97 | $17.15 | $17.15 | 2,612,327 |
| 2024-09-23 | $16.65 | $17.23 | $16.46 | $17.19 | $17.19 | 3,670,613 |
| 2024-09-20 | $16.35 | $17.11 | $15.75 | $16.62 | $16.62 | 19,314,594 |
| 2024-09-19 | $17.60 | $17.97 | $13.93 | $16.46 | $16.46 | 19,160,345 |
| 2024-09-18 | $24.78 | $25.19 | $24.43 | $24.44 | $24.44 | 1,540,293 |
| 2024-09-17 | $24.54 | $25.38 | $24.54 | $24.82 | $24.82 | 1,467,201 |
| 2024-09-16 | $24.33 | $24.66 | $24.17 | $24.31 | $24.31 | 1,471,357 |
| 2024-09-13 | $23.57 | $24.19 | $23.37 | $24.15 | $24.15 | 1,124,258 |
| 2024-09-12 | $22.99 | $23.59 | $22.35 | $23.25 | $23.25 | 1,741,144 |
| 2024-09-11 | $23.13 | $23.22 | $22.23 | $22.90 | $22.90 | 1,246,006 |
| 2024-09-10 | $23.49 | $23.56 | $22.38 | $23.14 | $23.14 | 1,465,437 |
| 2024-09-09 | $23.78 | $23.94 | $23.18 | $23.54 | $23.54 | 2,017,576 |
| 2024-09-06 | $23.77 | $23.94 | $22.81 | $23.19 | $23.19 | 1,638,784 |
| 2024-09-05 | $23.93 | $24.11 | $23.34 | $23.69 | $23.69 | 1,352,831 |
| 2024-09-04 | $23.53 | $24.21 | $23.24 | $23.79 | $23.79 | 1,774,341 |
| 2024-09-03 | $23.17 | $24.22 | $23.15 | $23.59 | $23.59 | 2,158,106 |
| 2024-08-30 | $22.26 | $23.53 | $22.26 | $23.49 | $23.49 | 3,040,353 |
| 2024-08-29 | $22.04 | $22.29 | $21.87 | $22.15 | $22.15 | 1,197,613 |
| 2024-08-28 | $21.52 | $21.83 | $21.36 | $21.78 | $21.78 | 732,536 |
| 2024-08-27 | $21.60 | $21.75 | $21.35 | $21.59 | $21.59 | 732,327 |
| 2024-08-26 | $21.94 | $22.05 | $21.66 | $21.70 | $21.70 | 946,642 |
| 2024-08-23 | $21.23 | $21.90 | $21.15 | $21.80 | $21.80 | 937,173 |
| 2024-08-22 | $21.54 | $21.69 | $20.94 | $21.02 | $21.02 | 891,655 |
| 2024-08-21 | $21.28 | $21.68 | $21.04 | $21.57 | $21.57 | 1,323,522 |
| 2024-08-20 | $21.14 | $21.53 | $20.89 | $21.06 | $21.06 | 1,163,775 |
| 2024-08-19 | $21.05 | $21.33 | $20.94 | $21.18 | $21.18 | 1,465,450 |
| 2024-08-16 | $20.71 | $21.04 | $20.63 | $21.04 | $21.04 | 1,212,765 |
| 2024-08-15 | $21.04 | $21.26 | $20.83 | $20.85 | $20.85 | 1,815,276 |
| 2024-08-14 | $21.44 | $21.45 | $20.47 | $20.50 | $20.50 | 1,841,029 |
| 2024-08-13 | $21.28 | $21.64 | $21.02 | $21.60 | $21.60 | 2,007,659 |
| 2024-08-12 | $21.75 | $22.25 | $21.01 | $21.02 | $21.02 | 2,024,472 |
| 2024-08-09 | $20.88 | $21.96 | $20.80 | $21.61 | $21.61 | 2,221,506 |
| 2024-08-08 | $20.80 | $21.03 | $20.28 | $20.96 | $20.96 | 3,648,298 |
| 2024-08-07 | $21.00 | $22.11 | $19.60 | $20.85 | $20.85 | 5,722,066 |
| 2024-08-06 | $25.39 | $26.04 | $24.96 | $25.74 | $25.74 | 2,431,961 |
| 2024-08-05 | $25.41 | $25.90 | $24.91 | $25.32 | $25.32 | 1,309,267 |
| 2024-08-02 | $26.04 | $27.15 | $25.27 | $26.80 | $26.80 | 1,574,773 |
| 2024-08-01 | $28.24 | $28.36 | $27.07 | $27.10 | $27.10 | 1,459,804 |
| 2024-07-31 | $28.91 | $28.99 | $28.02 | $28.20 | $28.20 | 1,385,932 |
| 2024-07-30 | $29.03 | $29.65 | $28.87 | $28.95 | $28.95 | 725,708 |
| 2024-07-29 | $29.18 | $29.46 | $28.67 | $29.02 | $29.02 | 497,447 |
| 2024-07-26 | $29.09 | $29.29 | $28.74 | $29.14 | $29.14 | 611,783 |
| 2024-07-25 | $28.03 | $29.10 | $27.98 | $28.60 | $28.60 | 743,474 |
| 2024-07-24 | $28.06 | $28.43 | $27.73 | $27.98 | $27.98 | 492,508 |
| 2024-07-23 | $27.44 | $28.29 | $27.14 | $28.26 | $28.26 | 674,625 |
| 2024-07-22 | $27.89 | $27.92 | $27.05 | $27.42 | $27.42 | 1,117,597 |
| 2024-07-19 | $28.23 | $28.32 | $27.51 | $27.79 | $27.79 | 1,167,956 |
| 2024-07-18 | $29.36 | $29.78 | $28.02 | $28.02 | $28.02 | 965,619 |
| 2024-07-17 | $29.99 | $30.42 | $29.52 | $29.58 | $29.58 | 935,625 |
| 2024-07-16 | $29.59 | $30.21 | $29.33 | $30.00 | $30.00 | 1,426,549 |
| 2024-07-15 | $29.11 | $29.71 | $28.91 | $29.03 | $29.03 | 636,324 |
| 2024-07-12 | $28.44 | $28.98 | $28.30 | $28.95 | $28.95 | 618,551 |
| 2024-07-11 | $27.77 | $28.25 | $27.49 | $28.18 | $28.18 | 801,959 |
| 2024-07-10 | $28.23 | $28.23 | $26.98 | $27.27 | $27.27 | 976,640 |
| 2024-07-09 | $28.23 | $28.31 | $27.76 | $28.16 | $28.16 | 716,483 |
| 2024-07-08 | $28.62 | $28.91 | $28.11 | $28.25 | $28.25 | 1,038,821 |
| 2024-07-05 | $28.20 | $28.55 | $28.01 | $28.44 | $28.44 | 832,679 |
| 2024-07-03 | $28.45 | $28.53 | $28.16 | $28.26 | $28.26 | 517,575 |
| 2024-07-02 | $28.53 | $28.53 | $28.01 | $28.33 | $28.33 | 1,042,185 |
| 2024-07-01 | $28.65 | $29.14 | $27.98 | $28.38 | $28.38 | 1,243,542 |
| 2024-06-28 | $28.75 | $28.78 | $28.13 | $28.61 | $28.61 | 2,258,589 |
| 2024-06-27 | $27.50 | $28.76 | $27.40 | $28.62 | $28.62 | 1,376,107 |
| 2024-06-26 | $26.41 | $27.59 | $26.29 | $27.54 | $27.54 | 1,185,076 |
| 2024-06-25 | $26.02 | $26.85 | $25.69 | $26.52 | $26.52 | 958,443 |
| 2024-06-24 | $25.98 | $26.72 | $25.89 | $26.12 | $26.12 | 840,193 |
| 2024-06-21 | $25.40 | $25.88 | $25.21 | $25.86 | $25.86 | 1,481,806 |
| 2024-06-20 | $25.64 | $25.81 | $25.18 | $25.34 | $25.34 | 1,010,974 |
| 2024-06-18 | $26.62 | $27.00 | $25.55 | $25.73 | $25.73 | 1,541,172 |
| 2024-06-17 | $26.84 | $26.90 | $25.97 | $26.71 | $26.71 | 1,338,646 |
| 2024-06-14 | $27.12 | $27.32 | $26.85 | $26.98 | $26.98 | 843,332 |
| 2024-06-13 | $27.57 | $27.65 | $27.13 | $27.33 | $27.33 | 664,132 |
| 2024-06-12 | $28.89 | $28.89 | $27.71 | $27.72 | $27.72 | 1,106,683 |
| 2024-06-11 | $27.79 | $28.28 | $27.26 | $28.11 | $28.11 | 739,486 |
| 2024-06-10 | $27.33 | $27.85 | $26.77 | $27.83 | $27.83 | 665,746 |
| 2024-06-07 | $27.81 | $28.06 | $27.57 | $27.60 | $27.60 | 555,151 |
| 2024-06-06 | $27.39 | $28.04 | $27.32 | $27.93 | $27.93 | 674,561 |
| 2024-06-05 | $27.29 | $27.57 | $26.89 | $27.44 | $27.44 | 659,271 |
| 2024-06-04 | $27.77 | $27.81 | $27.14 | $27.15 | $27.15 | 814,069 |
| 2024-06-03 | $27.37 | $28.06 | $27.12 | $27.85 | $27.85 | 1,359,645 |
| 2024-05-31 | $26.68 | $26.98 | $26.17 | $26.95 | $26.95 | 987,473 |
| 2024-05-30 | $26.50 | $26.72 | $26.09 | $26.62 | $26.62 | 834,098 |
| 2024-05-29 | $26.35 | $26.45 | $25.63 | $26.30 | $26.30 | 2,006,723 |
| 2024-05-28 | $27.05 | $27.14 | $26.21 | $26.67 | $26.67 | 1,226,409 |
| 2024-05-24 | $27.23 | $27.31 | $26.73 | $27.00 | $27.00 | 1,059,805 |
| 2024-05-23 | $27.52 | $27.89 | $26.64 | $27.15 | $27.15 | 1,665,782 |
| 2024-05-22 | $27.33 | $27.51 | $26.60 | $26.74 | $26.74 | 1,445,465 |
| 2024-05-21 | $27.88 | $28.31 | $27.12 | $27.46 | $27.46 | 987,907 |
| 2024-05-20 | $28.16 | $28.21 | $27.50 | $28.00 | $28.00 | 860,613 |
| 2024-05-17 | $27.54 | $28.09 | $27.01 | $28.09 | $28.09 | 1,262,402 |
| 2024-05-16 | $26.81 | $27.81 | $26.67 | $27.55 | $27.55 | 1,368,253 |
| 2024-05-15 | $27.66 | $28.01 | $26.74 | $26.78 | $26.78 | 1,339,628 |
| 2024-05-14 | $27.68 | $28.27 | $26.93 | $27.48 | $27.48 | 1,813,823 |
| 2024-05-13 | $27.74 | $28.18 | $26.71 | $27.40 | $27.40 | 2,054,538 |
| 2024-05-10 | $23.90 | $27.91 | $23.90 | $27.53 | $27.53 | 9,000,761 |
| 2024-05-09 | $32.16 | $32.57 | $31.95 | $32.50 | $32.50 | 1,698,031 |
| 2024-05-08 | $32.76 | $32.99 | $32.13 | $32.16 | $32.16 | 1,145,924 |
| 2024-05-07 | $32.25 | $33.84 | $32.20 | $33.06 | $33.06 | 1,344,482 |
| 2024-05-06 | $32.05 | $32.61 | $32.03 | $32.40 | $32.40 | 763,412 |
| 2024-05-03 | $32.46 | $32.62 | $31.42 | $31.72 | $31.72 | 760,486 |
| 2024-05-02 | $32.45 | $32.80 | $31.59 | $32.07 | $32.07 | 889,808 |
| 2024-05-01 | $31.95 | $32.72 | $31.82 | $32.29 | $32.29 | 1,001,640 |
| 2024-04-30 | $32.24 | $32.92 | $32.05 | $32.06 | $32.06 | 714,303 |
| 2024-04-29 | $32.25 | $32.82 | $32.15 | $32.54 | $32.54 | 546,170 |
| 2024-04-26 | $32.46 | $32.70 | $31.99 | $32.04 | $32.04 | 583,458 |
| 2024-04-25 | $32.31 | $32.65 | $32.08 | $32.50 | $32.50 | 588,703 |
| 2024-04-24 | $32.30 | $32.61 | $32.00 | $32.60 | $32.60 | 759,162 |
| 2024-04-23 | $33.07 | $33.30 | $32.34 | $32.40 | $32.40 | 625,177 |
| 2024-04-22 | $32.80 | $33.36 | $32.66 | $33.06 | $33.06 | 663,390 |
| 2024-04-19 | $31.88 | $32.76 | $31.88 | $32.70 | $32.70 | 1,132,212 |
| 2024-04-18 | $32.77 | $33.50 | $31.80 | $31.88 | $31.88 | 1,295,915 |
| 2024-04-17 | $33.62 | $33.76 | $32.70 | $32.75 | $32.75 | 637,578 |
| 2024-04-16 | $33.70 | $33.85 | $33.29 | $33.39 | $33.39 | 629,842 |
| 2024-04-15 | $34.40 | $34.40 | $33.60 | $33.81 | $33.81 | 627,214 |
| 2024-04-12 | $34.89 | $34.92 | $34.04 | $34.20 | $34.20 | 368,354 |
| 2024-04-11 | $35.00 | $35.39 | $34.58 | $34.97 | $34.97 | 466,755 |
| 2024-04-10 | $35.06 | $35.19 | $34.41 | $34.83 | $34.83 | 736,048 |
| 2024-04-09 | $35.98 | $36.36 | $35.59 | $35.95 | $35.95 | 540,162 |
| 2024-04-08 | $35.61 | $35.96 | $35.47 | $35.84 | $35.84 | 443,838 |
| 2024-04-05 | $35.24 | $35.56 | $35.12 | $35.39 | $35.39 | 416,382 |
| 2024-04-04 | $35.98 | $36.51 | $35.32 | $35.50 | $35.50 | 540,161 |
| 2024-04-03 | $35.38 | $35.98 | $35.35 | $35.75 | $35.75 | 900,859 |
| 2024-04-02 | $36.13 | $36.77 | $35.36 | $35.67 | $35.67 | 589,519 |
| 2024-04-01 | $37.60 | $37.92 | $36.03 | $36.51 | $36.51 | 1,111,368 |
| 2024-03-28 | $37.91 | $38.98 | $37.81 | $38.15 | $38.15 | 695,603 |
| 2024-03-27 | $37.38 | $38.18 | $37.30 | $37.99 | $37.99 | 884,672 |
| 2024-03-26 | $37.27 | $37.52 | $36.80 | $37.04 | $37.04 | 640,191 |
| 2024-03-25 | $37.32 | $37.93 | $36.65 | $37.00 | $37.00 | 870,832 |
| 2024-03-22 | $37.20 | $37.53 | $36.98 | $37.24 | $37.24 | 669,528 |
| 2024-03-21 | $36.80 | $37.76 | $36.60 | $37.05 | $37.05 | 818,607 |
| 2024-03-20 | $36.09 | $37.10 | $35.89 | $36.56 | $36.56 | 674,954 |
| 2024-03-19 | $36.19 | $36.67 | $36.02 | $36.29 | $36.29 | 622,472 |
| 2024-03-18 | $35.35 | $36.49 | $35.00 | $36.31 | $36.31 | 594,221 |
| 2024-03-15 | $35.11 | $35.97 | $35.11 | $35.17 | $35.17 | 1,123,766 |
| 2024-03-14 | $36.69 | $36.69 | $35.21 | $35.40 | $35.40 | 833,078 |
| 2024-03-13 | $36.05 | $37.10 | $36.05 | $36.69 | $36.69 | 863,271 |
| 2024-03-12 | $35.85 | $36.56 | $35.64 | $36.05 | $36.05 | 871,731 |
| 2024-03-11 | $35.19 | $36.20 | $35.18 | $35.95 | $35.95 | 789,284 |
| 2024-03-08 | $35.01 | $35.98 | $34.88 | $35.49 | $35.49 | 887,215 |
| 2024-03-07 | $33.99 | $35.09 | $33.85 | $34.56 | $34.56 | 935,497 |
| 2024-03-06 | $34.44 | $34.80 | $33.55 | $33.63 | $33.63 | 1,151,150 |
| 2024-03-05 | $35.40 | $35.49 | $34.43 | $34.50 | $34.50 | 757,940 |
| 2024-03-04 | $36.19 | $36.20 | $35.30 | $35.48 | $35.48 | 888,982 |
| 2024-03-01 | $36.63 | $36.99 | $35.63 | $36.02 | $36.02 | 1,848,195 |
| 2024-02-29 | $35.57 | $37.20 | $35.02 | $36.52 | $36.52 | 2,094,795 |
| 2024-02-28 | $36.18 | $36.45 | $33.07 | $34.65 | $34.65 | 4,083,575 |
| 2024-02-27 | $40.40 | $40.89 | $40.09 | $40.79 | $40.79 | 814,686 |
| 2024-02-26 | $38.92 | $40.59 | $38.80 | $39.87 | $39.87 | 907,346 |
| 2024-02-23 | $37.72 | $38.95 | $37.24 | $38.67 | $38.67 | 1,276,661 |
| 2024-02-22 | $40.09 | $40.33 | $36.60 | $37.72 | $37.72 | 2,187,254 |
| 2024-02-21 | $40.16 | $40.36 | $39.70 | $40.30 | $40.30 | 916,710 |
| 2024-02-20 | $40.36 | $40.78 | $40.22 | $40.40 | $40.40 | 638,226 |
| 2024-02-16 | $41.32 | $42.08 | $40.66 | $40.78 | $40.78 | 854,351 |
| 2024-02-15 | $41.02 | $41.54 | $40.54 | $41.38 | $41.38 | 544,482 |
| 2024-02-14 | $40.81 | $40.97 | $40.17 | $40.67 | $40.67 | 638,420 |
| 2024-02-13 | $40.36 | $41.22 | $40.00 | $40.16 | $40.16 | 687,737 |
| 2024-02-12 | $40.40 | $41.68 | $40.37 | $41.62 | $41.62 | 524,038 |
| 2024-02-09 | $40.69 | $40.94 | $40.27 | $40.44 | $40.44 | 683,641 |
| 2024-02-08 | $39.71 | $41.81 | $39.71 | $40.35 | $40.35 | 523,336 |
| 2024-02-07 | $40.30 | $40.72 | $39.73 | $39.79 | $39.79 | 612,650 |
| 2024-02-06 | $38.63 | $40.19 | $38.63 | $39.90 | $39.90 | 966,911 |
| 2024-02-05 | $38.75 | $38.96 | $37.79 | $38.84 | $38.84 | 700,083 |
| 2024-02-02 | $38.37 | $39.37 | $38.08 | $39.09 | $39.09 | 354,866 |
| 2024-02-01 | $37.89 | $38.80 | $37.31 | $38.76 | $38.76 | 538,705 |
| 2024-01-31 | $38.52 | $39.16 | $38.05 | $38.09 | $38.09 | 714,308 |
| 2024-01-30 | $38.13 | $38.74 | $37.93 | $38.52 | $38.52 | 420,263 |
| 2024-01-29 | $37.64 | $38.58 | $36.87 | $38.48 | $38.48 | 541,579 |
| 2024-01-26 | $37.98 | $38.25 | $37.52 | $37.69 | $37.69 | 317,978 |
| 2024-01-25 | $38.78 | $38.90 | $37.41 | $37.74 | $37.74 | 416,613 |
| 2024-01-24 | $38.00 | $38.35 | $37.74 | $38.25 | $38.25 | 397,225 |
| 2024-01-23 | $38.52 | $38.62 | $37.45 | $37.84 | $37.84 | 337,254 |
| 2024-01-22 | $37.79 | $38.41 | $37.49 | $38.05 | $38.05 | 670,492 |
| 2024-01-19 | $38.43 | $38.43 | $37.06 | $37.41 | $37.41 | 440,141 |
| 2024-01-18 | $38.16 | $38.42 | $37.35 | $38.18 | $38.18 | 693,923 |
| 2024-01-17 | $37.55 | $38.28 | $37.55 | $38.19 | $38.19 | 441,108 |
| 2024-01-16 | $38.85 | $38.97 | $37.88 | $38.34 | $38.34 | 687,847 |
| 2024-01-12 | $38.28 | $39.00 | $37.97 | $38.99 | $38.99 | 524,276 |
| 2024-01-11 | $38.12 | $38.27 | $37.54 | $37.85 | $37.85 | 537,829 |
| 2024-01-10 | $37.73 | $38.14 | $37.29 | $38.01 | $38.01 | 344,262 |
| 2024-01-09 | $37.78 | $38.45 | $37.25 | $37.70 | $37.70 | 513,411 |
| 2024-01-08 | $36.31 | $38.23 | $36.04 | $37.97 | $37.97 | 851,004 |
| 2024-01-05 | $35.50 | $36.53 | $35.49 | $36.30 | $36.30 | 864,156 |
| 2024-01-04 | $36.40 | $36.53 | $35.48 | $35.65 | $35.65 | 649,312 |
| 2024-01-03 | $37.39 | $37.46 | $36.06 | $36.24 | $36.24 | 756,401 |
| 2024-01-02 | $36.81 | $38.00 | $36.44 | $37.21 | $37.21 | 544,691 |
| 2023-12-29 | $37.75 | $38.14 | $37.16 | $37.18 | $37.18 | 377,844 |
| 2023-12-28 | $37.76 | $38.10 | $37.69 | $37.75 | $37.75 | 414,193 |
| 2023-12-27 | $37.94 | $38.00 | $37.41 | $37.76 | $37.76 | 448,054 |
| 2023-12-26 | $38.41 | $38.51 | $37.54 | $37.92 | $37.92 | 464,558 |
| 2023-12-22 | $38.00 | $38.46 | $37.70 | $38.36 | $38.36 | 661,045 |
| 2023-12-21 | $36.82 | $37.86 | $36.75 | $37.78 | $37.78 | 691,906 |
| 2023-12-20 | $36.97 | $37.60 | $36.27 | $36.37 | $36.37 | 754,447 |
| 2023-12-19 | $35.59 | $37.00 | $35.52 | $36.98 | $36.98 | 712,435 |
| 2023-12-18 | $34.65 | $35.32 | $34.19 | $35.11 | $35.11 | 759,781 |
| 2023-12-15 | $36.09 | $36.14 | $34.46 | $34.50 | $34.50 | 1,917,384 |
| 2023-12-14 | $36.74 | $37.70 | $35.72 | $35.88 | $35.88 | 1,037,963 |
| 2023-12-13 | $35.46 | $36.18 | $34.44 | $36.12 | $36.12 | 1,005,241 |
| 2023-12-12 | $36.01 | $36.24 | $35.32 | $35.53 | $35.53 | 1,070,316 |
| 2023-12-11 | $36.26 | $36.42 | $35.67 | $35.96 | $35.96 | 521,750 |
| 2023-12-08 | $36.34 | $36.96 | $36.06 | $36.26 | $36.26 | 590,832 |
| 2023-12-07 | $36.49 | $36.65 | $35.83 | $36.31 | $36.31 | 829,912 |
| 2023-12-06 | $35.63 | $36.84 | $35.63 | $36.45 | $36.45 | 1,220,885 |
| 2023-12-05 | $35.05 | $35.36 | $34.78 | $35.35 | $35.35 | 829,584 |
| 2023-12-04 | $34.55 | $35.20 | $34.55 | $35.19 | $35.19 | 458,430 |
| 2023-12-01 | $34.13 | $34.97 | $34.13 | $34.59 | $34.59 | 730,613 |
| 2023-11-30 | $34.22 | $34.66 | $34.09 | $34.36 | $34.36 | 839,824 |
| 2023-11-29 | $34.08 | $34.55 | $33.79 | $33.99 | $33.99 | 498,122 |
| 2023-11-28 | $34.18 | $34.36 | $33.81 | $33.88 | $33.88 | 715,917 |
| 2023-11-27 | $34.29 | $34.36 | $33.69 | $34.18 | $34.18 | 731,625 |
| 2023-11-24 | $33.66 | $34.74 | $33.50 | $34.48 | $34.48 | 387,914 |
| 2023-11-22 | $33.19 | $34.14 | $33.04 | $33.77 | $33.77 | 793,625 |
| 2023-11-21 | $32.75 | $33.06 | $32.29 | $32.86 | $32.86 | 819,250 |
| 2023-11-20 | $32.37 | $33.20 | $32.24 | $33.09 | $33.09 | 913,316 |
| 2023-11-17 | $31.61 | $32.22 | $30.96 | $32.20 | $32.20 | 823,426 |
| 2023-11-16 | $32.60 | $32.60 | $31.39 | $31.40 | $31.40 | 726,138 |
| 2023-11-15 | $31.78 | $32.95 | $31.78 | $32.62 | $32.62 | 741,697 |
| 2023-11-14 | $31.47 | $32.34 | $31.47 | $31.84 | $31.84 | 771,955 |
| 2023-11-13 | $30.16 | $30.64 | $29.76 | $30.47 | $30.47 | 762,888 |
| 2023-11-10 | $29.60 | $30.44 | $29.54 | $30.18 | $30.18 | 757,854 |
| 2023-11-09 | $29.78 | $30.37 | $29.44 | $29.60 | $29.60 | 1,023,387 |
| 2023-11-08 | $32.00 | $33.60 | $29.46 | $29.51 | $29.51 | 2,058,519 |
| 2023-11-07 | $31.02 | $32.34 | $31.02 | $32.00 | $32.00 | 1,951,035 |
| 2023-11-06 | $31.90 | $32.24 | $30.75 | $30.83 | $30.83 | 1,161,915 |
| 2023-11-03 | $31.37 | $32.40 | $31.10 | $31.90 | $31.90 | 1,036,804 |
| 2023-11-02 | $31.00 | $31.06 | $29.84 | $30.81 | $30.81 | 941,475 |
| 2023-11-01 | $30.87 | $31.00 | $30.00 | $30.43 | $30.43 | 701,791 |
| 2023-10-31 | $30.96 | $31.49 | $30.59 | $30.86 | $30.86 | 970,843 |
| 2023-10-30 | $30.77 | $31.18 | $30.26 | $31.01 | $31.01 | 546,833 |
| 2023-10-27 | $30.18 | $30.51 | $29.60 | $30.49 | $30.49 | 640,730 |
| 2023-10-26 | $31.33 | $31.53 | $29.97 | $30.05 | $30.05 | 524,642 |
| 2023-10-25 | $31.42 | $31.63 | $30.92 | $31.33 | $31.33 | 541,570 |
| 2023-10-24 | $31.83 | $32.27 | $31.60 | $31.77 | $31.77 | 519,120 |
| 2023-10-23 | $31.83 | $31.93 | $31.09 | $31.74 | $31.74 | 634,199 |
| 2023-10-20 | $32.04 | $32.04 | $31.30 | $31.67 | $31.67 | 768,992 |
| 2023-10-19 | $31.89 | $32.52 | $31.28 | $31.97 | $31.97 | 780,727 |
| 2023-10-18 | $32.64 | $32.64 | $31.82 | $31.96 | $31.96 | 461,041 |
| 2023-10-17 | $32.13 | $33.38 | $32.02 | $32.90 | $32.90 | 963,462 |
| 2023-10-16 | $33.35 | $33.38 | $32.28 | $32.33 | $32.33 | 783,871 |
| 2023-10-13 | $32.58 | $33.37 | $32.40 | $33.11 | $33.11 | 429,307 |
| 2023-10-12 | $33.92 | $33.92 | $32.44 | $32.47 | $32.47 | 420,889 |
| 2023-10-11 | $34.96 | $35.11 | $33.37 | $33.80 | $33.80 | 375,215 |
| 2023-10-10 | $33.64 | $35.17 | $33.64 | $34.95 | $34.95 | 536,660 |
| 2023-10-09 | $33.62 | $33.88 | $32.95 | $33.77 | $33.77 | 380,216 |
| 2023-10-06 | $33.04 | $33.99 | $33.01 | $33.59 | $33.59 | 455,616 |
| 2023-10-05 | $32.85 | $33.36 | $32.56 | $33.33 | $33.33 | 557,250 |
| 2023-10-04 | $33.32 | $33.50 | $32.72 | $33.21 | $33.21 | 349,447 |
| 2023-10-03 | $33.71 | $33.84 | $33.11 | $33.26 | $33.26 | 388,901 |
| 2023-10-02 | $33.95 | $34.20 | $33.51 | $33.92 | $33.92 | 573,273 |
| 2023-09-29 | $34.67 | $34.98 | $33.99 | $34.02 | $34.02 | 669,435 |
| 2023-09-28 | $34.45 | $35.11 | $34.28 | $34.39 | $34.39 | 822,547 |
| 2023-09-27 | $34.49 | $35.06 | $34.02 | $34.60 | $34.60 | 995,199 |
| 2023-09-26 | $33.28 | $34.34 | $33.01 | $34.21 | $34.21 | 1,324,561 |
| 2023-09-25 | $32.99 | $33.51 | $32.89 | $33.25 | $33.25 | 548,404 |
| 2023-09-22 | $33.36 | $33.55 | $32.94 | $33.09 | $33.09 | 808,454 |
| 2023-09-21 | $34.15 | $34.28 | $33.25 | $33.25 | $33.25 | 722,660 |
| 2023-09-20 | $35.05 | $35.24 | $34.53 | $34.55 | $34.55 | 479,655 |
| 2023-09-19 | $34.80 | $34.80 | $34.14 | $34.74 | $34.74 | 616,423 |
| 2023-09-18 | $34.18 | $34.94 | $33.96 | $34.87 | $34.87 | 828,863 |
| 2023-09-15 | $35.00 | $35.09 | $34.07 | $34.21 | $34.21 | 1,801,000 |
| 2023-09-14 | $35.52 | $35.92 | $34.86 | $34.95 | $34.95 | 852,417 |
| 2023-09-13 | $36.62 | $36.79 | $34.87 | $35.30 | $35.30 | 814,345 |
| 2023-09-12 | $36.98 | $37.80 | $36.58 | $36.62 | $36.62 | 540,610 |
| 2023-09-11 | $36.38 | $37.25 | $36.11 | $37.07 | $37.07 | 803,915 |
| 2023-09-08 | $37.20 | $37.28 | $36.30 | $36.31 | $36.31 | 731,973 |
| 2023-09-07 | $37.39 | $37.39 | $36.45 | $37.21 | $37.21 | 609,513 |
| 2023-09-06 | $37.17 | $38.07 | $37.17 | $37.57 | $37.57 | 916,163 |
| 2023-09-05 | $37.10 | $37.44 | $36.72 | $37.10 | $37.10 | 726,611 |
| 2023-09-01 | $37.65 | $37.97 | $37.21 | $37.37 | $37.37 | 501,919 |
| 2023-08-31 | $38.04 | $38.29 | $37.21 | $37.34 | $37.34 | 563,423 |
| 2023-08-30 | $37.77 | $38.27 | $37.65 | $37.95 | $37.95 | 500,650 |
| 2023-08-29 | $36.76 | $37.82 | $36.39 | $37.78 | $37.78 | 685,661 |
| 2023-08-28 | $37.65 | $37.72 | $36.67 | $36.90 | $36.90 | 445,046 |
| 2023-08-25 | $36.45 | $37.71 | $36.45 | $37.38 | $37.38 | 711,844 |
| 2023-08-24 | $36.97 | $37.12 | $35.86 | $36.25 | $36.25 | 600,725 |
| 2023-08-23 | $37.06 | $37.58 | $36.68 | $37.12 | $37.12 | 632,025 |
| 2023-08-22 | $37.67 | $37.94 | $36.27 | $36.84 | $36.84 | 621,806 |
| 2023-08-21 | $37.35 | $37.83 | $36.64 | $37.56 | $37.56 | 687,161 |
| 2023-08-18 | $37.67 | $38.38 | $37.33 | $37.39 | $37.39 | 679,953 |
| 2023-08-17 | $38.36 | $38.54 | $37.32 | $38.11 | $38.11 | 616,833 |
| 2023-08-16 | $38.65 | $38.81 | $38.17 | $38.37 | $38.37 | 626,447 |
| 2023-08-15 | $38.50 | $38.87 | $38.38 | $38.82 | $38.82 | 613,071 |
| 2023-08-14 | $38.56 | $38.80 | $37.86 | $38.62 | $38.62 | 942,177 |
| 2023-08-11 | $37.56 | $39.51 | $37.49 | $38.70 | $38.70 | 745,624 |
| 2023-08-10 | $39.58 | $40.24 | $37.67 | $37.79 | $37.79 | 966,886 |
| 2023-08-09 | $39.63 | $39.89 | $37.95 | $39.04 | $39.04 | 921,593 |
| 2023-08-08 | $40.00 | $40.16 | $38.75 | $39.77 | $39.77 | 1,215,891 |
| 2023-08-07 | $41.45 | $41.63 | $39.99 | $41.00 | $41.00 | 1,239,049 |
| 2023-08-04 | $42.00 | $44.95 | $41.79 | $42.90 | $42.90 | 1,881,684 |
| 2023-08-03 | $40.66 | $40.99 | $40.22 | $40.43 | $40.43 | 600,612 |
| 2023-08-02 | $40.88 | $41.12 | $40.17 | $40.90 | $40.90 | 439,748 |
| 2023-08-01 | $41.63 | $41.99 | $40.95 | $41.41 | $41.41 | 538,428 |
| 2023-07-31 | $40.78 | $41.82 | $40.70 | $41.76 | $41.76 | 710,670 |
| 2023-07-28 | $39.91 | $40.78 | $39.70 | $40.61 | $40.61 | 518,023 |
| 2023-07-27 | $40.34 | $40.59 | $39.32 | $39.41 | $39.41 | 476,321 |
| 2023-07-26 | $39.38 | $40.69 | $39.37 | $40.07 | $40.07 | 399,404 |
| 2023-07-25 | $39.16 | $39.77 | $39.12 | $39.38 | $39.38 | 333,524 |
| 2023-07-24 | $39.91 | $39.97 | $39.02 | $39.22 | $39.22 | 432,928 |
| 2023-07-21 | $40.77 | $40.81 | $39.93 | $39.94 | $39.94 | 489,341 |
| 2023-07-20 | $40.22 | $40.54 | $40.00 | $40.33 | $40.33 | 473,990 |
| 2023-07-19 | $40.75 | $41.25 | $39.71 | $40.22 | $40.22 | 441,231 |
| 2023-07-18 | $40.13 | $40.60 | $39.91 | $40.50 | $40.50 | 474,020 |
| 2023-07-17 | $38.74 | $40.10 | $38.70 | $40.07 | $40.07 | 615,885 |
| 2023-07-14 | $39.32 | $39.63 | $38.53 | $38.80 | $38.80 | 469,176 |
| 2023-07-13 | $38.72 | $39.25 | $38.52 | $39.19 | $39.19 | 595,126 |
| 2023-07-12 | $38.88 | $38.88 | $38.21 | $38.63 | $38.63 | 765,402 |
| 2023-07-11 | $38.20 | $38.35 | $37.43 | $38.29 | $38.29 | 484,456 |
| 2023-07-10 | $37.12 | $38.29 | $37.12 | $38.25 | $38.25 | 579,142 |
| 2023-07-07 | $37.01 | $37.54 | $37.01 | $37.31 | $37.31 | 523,001 |
| 2023-07-06 | $37.36 | $37.53 | $36.68 | $37.01 | $37.01 | 401,290 |
| 2023-07-05 | $38.29 | $38.62 | $37.72 | $37.84 | $37.84 | 432,340 |
| 2023-07-03 | $39.17 | $39.25 | $38.25 | $38.55 | $38.55 | 343,385 |
| 2023-06-30 | $39.40 | $39.89 | $39.04 | $39.34 | $39.34 | 635,529 |
| 2023-06-29 | $37.95 | $39.27 | $37.91 | $38.99 | $38.99 | 1,001,684 |
| 2023-06-28 | $37.47 | $38.03 | $36.88 | $37.95 | $37.95 | 492,035 |
| 2023-06-27 | $37.24 | $37.61 | $36.99 | $37.45 | $37.45 | 486,626 |
| 2023-06-26 | $36.56 | $37.43 | $36.43 | $37.19 | $37.19 | 468,320 |
| 2023-06-23 | $37.00 | $37.47 | $36.46 | $36.59 | $36.59 | 927,531 |
| 2023-06-22 | $38.13 | $38.13 | $37.36 | $37.48 | $37.48 | 698,309 |
| 2023-06-21 | $38.48 | $38.89 | $37.84 | $38.25 | $38.25 | 560,580 |
| 2023-06-20 | $38.61 | $39.28 | $38.25 | $38.61 | $38.61 | 623,849 |
| 2023-06-16 | $40.32 | $40.53 | $38.55 | $38.94 | $38.94 | 1,014,904 |
| 2023-06-15 | $39.40 | $40.06 | $38.68 | $40.01 | $40.01 | 765,070 |
| 2023-06-14 | $40.04 | $40.17 | $38.61 | $39.40 | $39.40 | 776,387 |
| 2023-06-13 | $39.71 | $40.05 | $39.03 | $40.04 | $40.04 | 935,226 |
| 2023-06-12 | $39.70 | $39.92 | $38.24 | $39.50 | $39.50 | 1,634,779 |
| 2023-06-09 | $41.00 | $41.55 | $40.17 | $40.32 | $40.32 | 649,035 |
| 2023-06-08 | $40.59 | $41.24 | $40.19 | $40.94 | $40.94 | 662,651 |
| 2023-06-07 | $41.60 | $42.13 | $40.22 | $40.38 | $40.38 | 866,333 |
| 2023-06-06 | $40.18 | $41.53 | $40.10 | $41.38 | $41.38 | 839,122 |
| 2023-06-05 | $38.64 | $40.76 | $38.64 | $40.14 | $40.14 | 792,430 |
| 2023-06-02 | $38.47 | $39.09 | $38.08 | $39.02 | $39.02 | 691,229 |
| 2023-06-01 | $37.14 | $38.05 | $36.68 | $37.86 | $37.86 | 699,521 |
| 2023-05-31 | $37.20 | $38.08 | $36.99 | $37.25 | $37.25 | 847,859 |
| 2023-05-30 | $37.54 | $38.47 | $37.19 | $37.23 | $37.23 | 492,910 |
| 2023-05-26 | $37.63 | $38.50 | $37.12 | $37.39 | $37.39 | 395,369 |
| 2023-05-25 | $38.31 | $38.41 | $36.39 | $37.39 | $37.39 | 712,530 |
| 2023-05-24 | $37.89 | $38.42 | $37.15 | $38.24 | $38.24 | 548,177 |
| 2023-05-23 | $38.56 | $39.44 | $37.90 | $38.16 | $38.16 | 931,801 |
| 2023-05-22 | $37.84 | $39.35 | $37.53 | $38.71 | $38.71 | 1,130,292 |
| 2023-05-19 | $35.97 | $37.20 | $35.55 | $37.13 | $37.13 | 942,146 |
| 2023-05-18 | $35.41 | $36.34 | $35.04 | $35.63 | $35.63 | 933,218 |
| 2023-05-17 | $35.99 | $36.25 | $34.85 | $35.49 | $35.49 | 905,010 |
| 2023-05-16 | $35.64 | $36.37 | $35.27 | $35.95 | $35.95 | 1,092,427 |
| 2023-05-15 | $36.54 | $36.95 | $35.92 | $35.99 | $35.99 | 658,774 |
| 2023-05-12 | $36.63 | $36.70 | $35.85 | $36.61 | $36.61 | 827,447 |
| 2023-05-11 | $37.30 | $37.45 | $36.03 | $36.48 | $36.48 | 943,137 |
| 2023-05-10 | $38.55 | $38.89 | $37.25 | $37.54 | $37.54 | 1,217,772 |
| 2023-05-09 | $36.22 | $38.63 | $35.75 | $37.80 | $37.80 | 2,625,911 |
| 2023-05-08 | $34.53 | $35.39 | $34.25 | $34.85 | $34.85 | 1,016,915 |
| 2023-05-05 | $34.00 | $34.77 | $33.74 | $34.58 | $34.58 | 573,733 |
| 2023-05-04 | $33.86 | $34.00 | $33.07 | $33.46 | $33.46 | 416,733 |
| 2023-05-03 | $33.25 | $34.70 | $33.25 | $34.10 | $34.10 | 565,259 |
| 2023-05-02 | $33.40 | $33.69 | $32.76 | $33.22 | $33.22 | 698,444 |
| 2023-05-01 | $33.25 | $33.79 | $32.99 | $33.59 | $33.59 | 524,682 |
| 2023-04-28 | $33.23 | $33.52 | $32.84 | $33.24 | $33.24 | 459,864 |
| 2023-04-27 | $32.78 | $33.77 | $32.60 | $33.51 | $33.51 | 706,200 |
| 2023-04-26 | $32.10 | $33.22 | $32.09 | $32.57 | $32.57 | 609,725 |
| 2023-04-25 | $34.20 | $34.31 | $32.39 | $32.40 | $32.40 | 1,013,296 |
| 2023-04-24 | $34.61 | $35.05 | $34.25 | $34.52 | $34.52 | 794,880 |
| 2023-04-21 | $34.57 | $35.09 | $34.04 | $34.64 | $34.64 | 808,505 |
| 2023-04-20 | $33.55 | $34.52 | $33.52 | $34.24 | $34.24 | 1,105,108 |
| 2023-04-19 | $32.41 | $34.08 | $32.30 | $34.06 | $34.06 | 785,525 |
| 2023-04-18 | $32.85 | $33.00 | $32.08 | $32.56 | $32.56 | 716,481 |
| 2023-04-17 | $32.40 | $32.72 | $32.22 | $32.59 | $32.59 | 412,464 |
| 2023-04-14 | $33.08 | $33.08 | $32.04 | $32.39 | $32.39 | 563,464 |
| 2023-04-13 | $32.35 | $33.16 | $32.17 | $32.91 | $32.91 | 606,113 |
| 2023-04-12 | $33.03 | $33.12 | $31.65 | $32.26 | $32.26 | 1,076,144 |
| 2023-04-11 | $31.43 | $33.00 | $31.38 | $32.65 | $32.65 | 1,221,800 |
| 2023-04-10 | $30.94 | $31.35 | $30.73 | $31.04 | $31.04 | 473,730 |
| 2023-04-06 | $31.12 | $31.28 | $30.54 | $31.20 | $31.20 | 416,751 |
| 2023-04-05 | $31.63 | $31.63 | $30.50 | $31.07 | $31.07 | 634,323 |
| 2023-04-04 | $31.56 | $31.98 | $31.12 | $31.64 | $31.64 | 699,478 |
| 2023-04-03 | $32.13 | $32.18 | $30.89 | $31.67 | $31.67 | 757,734 |
| 2023-03-31 | $31.71 | $32.69 | $31.12 | $32.12 | $32.12 | 1,623,361 |
| 2023-03-30 | $33.40 | $33.41 | $31.18 | $31.29 | $31.29 | 1,033,969 |
| 2023-03-29 | $33.75 | $33.75 | $32.46 | $32.92 | $32.92 | 635,040 |
| 2023-03-28 | $33.71 | $33.93 | $33.19 | $33.20 | $33.20 | 389,899 |
| 2023-03-27 | $33.87 | $33.94 | $33.31 | $33.69 | $33.69 | 442,774 |
| 2023-03-24 | $32.58 | $33.37 | $32.15 | $33.10 | $33.10 | 564,688 |
| 2023-03-23 | $33.41 | $33.97 | $32.47 | $33.05 | $33.05 | 805,713 |
| 2023-03-22 | $33.64 | $34.60 | $32.97 | $33.02 | $33.02 | 805,204 |
| 2023-03-21 | $32.78 | $33.69 | $32.66 | $33.50 | $33.50 | 848,976 |
| 2023-03-20 | $32.75 | $33.18 | $31.79 | $32.12 | $32.12 | 1,030,269 |
| 2023-03-17 | $34.08 | $34.27 | $32.54 | $32.60 | $32.60 | 1,088,321 |
| 2023-03-16 | $33.82 | $34.50 | $33.59 | $34.08 | $34.08 | 850,981 |
| 2023-03-15 | $32.19 | $33.93 | $32.17 | $33.86 | $33.86 | 1,033,452 |
| 2023-03-14 | $32.51 | $33.14 | $32.10 | $33.09 | $33.09 | 942,646 |
| 2023-03-13 | $30.13 | $31.89 | $29.51 | $31.37 | $31.37 | 812,960 |
| 2023-03-10 | $32.26 | $32.80 | $30.30 | $30.54 | $30.54 | 1,182,689 |
| 2023-03-09 | $34.38 | $34.38 | $32.35 | $32.41 | $32.41 | 823,299 |
| 2023-03-08 | $34.96 | $35.20 | $34.30 | $34.37 | $34.37 | 728,213 |
| 2023-03-07 | $35.43 | $35.89 | $34.79 | $34.93 | $34.93 | 598,090 |
| 2023-03-06 | $36.39 | $36.39 | $35.40 | $35.50 | $35.50 | 613,541 |
| 2023-03-03 | $36.40 | $36.78 | $35.77 | $36.21 | $36.21 | 756,560 |
| 2023-03-02 | $37.72 | $37.98 | $35.49 | $36.23 | $36.23 | 1,595,457 |
| 2023-03-01 | $37.38 | $38.57 | $36.35 | $38.23 | $38.23 | 1,773,273 |
| 2023-02-28 | $35.00 | $37.73 | $34.57 | $37.56 | $37.56 | 6,253,138 |
| 2023-02-27 | $30.75 | $31.77 | $30.15 | $31.09 | $31.09 | 1,744,550 |
| 2023-02-24 | $31.00 | $31.33 | $30.41 | $30.57 | $30.57 | 1,090,977 |
| 2023-02-23 | $32.08 | $32.24 | $31.20 | $31.69 | $31.69 | 881,877 |
| 2023-02-22 | $31.92 | $32.50 | $31.54 | $32.03 | $32.03 | 827,764 |
| 2023-02-21 | $33.00 | $33.36 | $31.52 | $31.61 | $31.61 | 1,194,355 |
| 2023-02-17 | $33.25 | $33.71 | $32.81 | $33.61 | $33.61 | 810,992 |
| 2023-02-16 | $33.73 | $34.55 | $33.13 | $33.36 | $33.36 | 726,471 |
| 2023-02-15 | $32.85 | $34.37 | $32.77 | $33.99 | $33.99 | 935,470 |
| 2023-02-14 | $31.99 | $33.55 | $31.75 | $33.14 | $33.14 | 1,352,235 |
| 2023-02-13 | $31.66 | $32.76 | $31.45 | $32.28 | $32.28 | 787,463 |
| 2023-02-10 | $31.05 | $31.81 | $30.71 | $31.66 | $31.66 | 561,996 |
| 2023-02-09 | $32.54 | $32.91 | $31.01 | $31.33 | $31.33 | 917,114 |
| 2023-02-08 | $32.32 | $32.83 | $31.64 | $32.55 | $32.55 | 1,041,525 |
| 2023-02-07 | $32.50 | $33.27 | $31.00 | $32.01 | $32.01 | 2,564,450 |
| 2023-02-06 | $35.18 | $35.58 | $33.10 | $33.43 | $33.43 | 1,041,441 |
| 2023-02-03 | $36.13 | $36.55 | $35.00 | $35.58 | $35.58 | 782,501 |
| 2023-02-02 | $35.58 | $37.13 | $35.49 | $37.08 | $37.08 | 1,472,543 |
| 2023-02-01 | $34.45 | $35.36 | $33.61 | $35.21 | $35.21 | 987,227 |
| 2023-01-31 | $33.90 | $35.11 | $33.88 | $34.39 | $34.39 | 684,426 |
| 2023-01-30 | $33.35 | $34.01 | $32.80 | $33.75 | $33.75 | 570,088 |
| 2023-01-27 | $33.18 | $34.17 | $32.78 | $33.84 | $33.84 | 603,218 |
| 2023-01-26 | $33.59 | $34.32 | $33.22 | $33.45 | $33.45 | 584,390 |
| 2023-01-25 | $32.79 | $33.31 | $32.16 | $33.25 | $33.25 | 377,033 |
| 2023-01-24 | $33.45 | $33.87 | $32.55 | $32.78 | $32.78 | 520,413 |
| 2023-01-23 | $33.15 | $34.07 | $32.86 | $33.53 | $33.53 | 734,920 |
| 2023-01-20 | $33.65 | $33.68 | $32.50 | $33.02 | $33.02 | 486,277 |
| 2023-01-19 | $33.32 | $33.70 | $32.99 | $33.29 | $33.29 | 494,677 |
| 2023-01-18 | $34.00 | $34.93 | $33.45 | $33.53 | $33.53 | 595,801 |
| 2023-01-17 | $33.08 | $33.92 | $32.26 | $33.74 | $33.74 | 637,070 |
| 2023-01-13 | $33.00 | $33.91 | $32.59 | $33.28 | $33.28 | 480,088 |
| 2023-01-12 | $32.69 | $33.08 | $31.61 | $33.06 | $33.06 | 728,975 |
| 2023-01-11 | $30.55 | $33.18 | $30.47 | $32.65 | $32.65 | 1,161,557 |
| 2023-01-10 | $30.05 | $30.59 | $29.59 | $30.48 | $30.48 | 626,268 |
| 2023-01-09 | $30.00 | $30.59 | $29.34 | $29.78 | $29.78 | 933,210 |
| 2023-01-06 | $29.08 | $29.20 | $28.03 | $28.16 | $28.16 | 1,473,805 |
| 2023-01-05 | $30.05 | $30.21 | $28.43 | $28.75 | $28.75 | 893,082 |
| 2023-01-04 | $30.80 | $31.33 | $30.38 | $31.13 | $31.13 | 492,501 |
| 2023-01-03 | $31.50 | $32.00 | $29.85 | $30.59 | $30.59 | 673,919 |
| 2022-12-30 | $31.05 | $31.42 | $30.60 | $31.15 | $31.15 | 378,451 |
| 2022-12-29 | $30.92 | $31.54 | $30.44 | $31.32 | $31.32 | 493,881 |
| 2022-12-28 | $30.82 | $31.06 | $30.03 | $30.42 | $30.42 | 445,548 |
| 2022-12-27 | $30.75 | $31.18 | $30.06 | $30.77 | $30.77 | 425,965 |
| 2022-12-23 | $30.88 | $30.94 | $30.27 | $30.80 | $30.80 | 312,013 |
| 2022-12-22 | $31.33 | $31.39 | $30.34 | $30.98 | $30.98 | 494,797 |
| 2022-12-21 | $31.82 | $32.16 | $31.31 | $31.50 | $31.50 | 944,872 |
| 2022-12-20 | $31.34 | $32.17 | $31.02 | $31.47 | $31.47 | 859,013 |
| 2022-12-19 | $31.36 | $31.77 | $30.71 | $31.31 | $31.31 | 856,287 |
| 2022-12-16 | $30.29 | $32.13 | $30.21 | $31.83 | $31.83 | 1,783,206 |
| 2022-12-15 | $30.84 | $31.25 | $30.49 | $30.57 | $30.57 | 877,251 |
| 2022-12-14 | $31.62 | $31.84 | $30.62 | $31.23 | $31.23 | 859,680 |
| 2022-12-13 | $32.83 | $33.05 | $31.70 | $31.77 | $31.77 | 799,636 |
| 2022-12-12 | $31.44 | $31.90 | $31.07 | $31.21 | $31.21 | 861,038 |
| 2022-12-09 | $32.20 | $32.61 | $30.71 | $31.40 | $31.40 | 1,122,390 |
| 2022-12-08 | $32.41 | $33.08 | $31.35 | $32.58 | $32.58 | 1,175,164 |
| 2022-12-07 | $29.75 | $32.31 | $29.25 | $32.26 | $32.26 | 3,325,506 |
| 2022-12-06 | $33.92 | $33.95 | $31.71 | $31.98 | $31.98 | 1,302,359 |
| 2022-12-05 | $34.34 | $34.51 | $32.44 | $34.07 | $34.07 | 1,366,499 |
| 2022-12-02 | $35.92 | $36.35 | $33.82 | $34.69 | $34.69 | 1,000,967 |
| 2022-12-01 | $36.88 | $37.24 | $35.90 | $36.76 | $36.76 | 863,368 |
| 2022-11-30 | $36.83 | $37.12 | $34.49 | $36.63 | $36.63 | 1,073,074 |
| 2022-11-29 | $36.73 | $37.19 | $36.13 | $36.60 | $36.60 | 921,815 |
| 2022-11-28 | $35.28 | $36.98 | $35.28 | $36.92 | $36.92 | 983,914 |
| 2022-11-25 | $34.31 | $34.69 | $33.79 | $34.38 | $34.38 | 277,329 |
| 2022-11-23 | $33.98 | $34.63 | $33.86 | $34.32 | $34.32 | 326,273 |
| 2022-11-22 | $34.00 | $34.83 | $33.38 | $33.91 | $33.91 | 527,837 |
| 2022-11-21 | $33.48 | $34.21 | $33.01 | $34.03 | $34.03 | 613,174 |
| 2022-11-18 | $34.45 | $34.98 | $33.71 | $33.92 | $33.92 | 649,832 |
| 2022-11-17 | $33.53 | $34.02 | $32.66 | $33.42 | $33.42 | 744,362 |
| 2022-11-16 | $37.14 | $37.35 | $33.97 | $34.36 | $34.36 | 848,959 |
| 2022-11-15 | $37.73 | $38.28 | $37.17 | $37.41 | $37.41 | 696,814 |
| 2022-11-14 | $37.85 | $38.55 | $36.58 | $36.83 | $36.83 | 717,677 |
| 2022-11-11 | $37.84 | $39.49 | $37.61 | $38.00 | $38.00 | 1,023,419 |
| 2022-11-10 | $40.02 | $40.57 | $37.40 | $37.66 | $37.66 | 1,380,104 |
| 2022-11-09 | $40.37 | $40.37 | $37.02 | $37.66 | $37.66 | 1,340,297 |
| 2022-11-08 | $40.47 | $42.34 | $39.57 | $41.04 | $41.04 | 872,455 |
| 2022-11-07 | $39.77 | $41.45 | $38.94 | $40.36 | $40.36 | 1,583,734 |
| 2022-11-04 | $41.65 | $42.63 | $37.79 | $39.19 | $39.19 | 1,753,506 |
| 2022-11-03 | $39.43 | $39.52 | $38.46 | $38.92 | $38.92 | 1,093,538 |
| 2022-11-02 | $43.68 | $43.68 | $40.20 | $40.24 | $40.24 | 799,589 |
| 2022-11-01 | $45.45 | $45.98 | $43.71 | $43.89 | $43.89 | 505,328 |
| 2022-10-31 | $43.73 | $44.93 | $43.35 | $44.47 | $44.47 | 579,186 |
| 2022-10-28 | $41.45 | $44.40 | $41.20 | $44.01 | $44.01 | 799,553 |
| 2022-10-27 | $41.34 | $41.95 | $40.32 | $41.35 | $41.35 | 403,345 |
| 2022-10-26 | $40.00 | $42.78 | $39.73 | $41.13 | $41.13 | 780,448 |
| 2022-10-25 | $38.36 | $40.40 | $38.36 | $40.00 | $40.00 | 556,684 |
| 2022-10-24 | $38.58 | $38.71 | $36.67 | $38.22 | $38.22 | 693,136 |
| 2022-10-21 | $38.51 | $39.12 | $37.46 | $38.58 | $38.58 | 517,466 |
| 2022-10-20 | $37.87 | $39.47 | $37.71 | $38.29 | $38.29 | 353,862 |
| 2022-10-19 | $39.34 | $39.44 | $37.76 | $38.00 | $38.00 | 545,800 |
| 2022-10-18 | $39.97 | $40.65 | $38.71 | $39.39 | $39.39 | 492,798 |
| 2022-10-17 | $37.83 | $39.43 | $37.77 | $38.75 | $38.75 | 394,567 |
| 2022-10-14 | $39.40 | $39.63 | $36.99 | $37.02 | $37.02 | 621,402 |
| 2022-10-13 | $37.17 | $39.48 | $36.27 | $38.91 | $38.91 | 505,299 |
| 2022-10-12 | $38.67 | $38.93 | $37.69 | $38.47 | $38.47 | 689,232 |
| 2022-10-11 | $37.18 | $38.72 | $36.40 | $38.33 | $38.33 | 679,937 |
| 2022-10-10 | $37.51 | $37.54 | $36.40 | $37.16 | $37.16 | 310,841 |
| 2022-10-07 | $39.07 | $39.07 | $37.17 | $37.51 | $37.51 | 442,118 |
| 2022-10-06 | $40.16 | $40.96 | $39.68 | $39.96 | $39.96 | 545,571 |
| 2022-10-05 | $39.83 | $40.23 | $38.72 | $40.15 | $40.15 | 455,959 |
| 2022-10-04 | $38.63 | $40.25 | $38.61 | $40.25 | $40.25 | 610,254 |
| 2022-10-03 | $37.44 | $38.52 | $36.55 | $37.87 | $37.87 | 726,499 |
| 2022-09-30 | $38.47 | $39.63 | $36.95 | $37.06 | $37.06 | 652,099 |
| 2022-09-29 | $38.39 | $38.73 | $37.52 | $38.65 | $38.65 | 564,469 |
| 2022-09-28 | $38.26 | $39.39 | $37.70 | $39.07 | $39.07 | 518,938 |
| 2022-09-27 | $36.59 | $38.09 | $36.30 | $37.64 | $37.64 | 616,115 |
| 2022-09-26 | $36.03 | $37.37 | $35.43 | $35.83 | $35.83 | 581,806 |
| 2022-09-23 | $36.49 | $36.95 | $35.45 | $36.29 | $36.29 | 500,634 |
| 2022-09-22 | $39.59 | $39.69 | $36.56 | $37.08 | $37.08 | 610,499 |
| 2022-09-21 | $41.26 | $41.56 | $39.82 | $39.97 | $39.97 | 381,242 |
| 2022-09-20 | $40.94 | $41.35 | $40.46 | $40.87 | $40.87 | 466,775 |
| 2022-09-19 | $40.06 | $41.25 | $39.88 | $41.24 | $41.24 | 435,326 |
| 2022-09-16 | $42.31 | $42.43 | $39.72 | $40.73 | $40.73 | 1,281,056 |
| 2022-09-15 | $41.87 | $44.00 | $41.86 | $42.32 | $42.32 | 586,095 |
| 2022-09-14 | $41.78 | $42.13 | $41.18 | $42.05 | $42.05 | 361,383 |
| 2022-09-13 | $42.20 | $42.45 | $41.00 | $41.58 | $41.58 | 447,085 |
| 2022-09-12 | $43.18 | $44.30 | $43.18 | $43.86 | $43.86 | 426,125 |
| 2022-09-09 | $42.24 | $43.44 | $42.24 | $43.08 | $43.08 | 408,657 |
| 2022-09-08 | $39.23 | $42.66 | $39.23 | $41.85 | $41.85 | 612,913 |
| 2022-09-07 | $38.41 | $39.58 | $38.37 | $39.45 | $39.45 | 706,596 |
| 2022-09-06 | $37.46 | $38.64 | $36.86 | $38.14 | $38.14 | 711,145 |
| 2022-09-02 | $39.40 | $39.50 | $37.37 | $37.56 | $37.56 | 499,000 |
| 2022-09-01 | $39.40 | $40.00 | $38.12 | $39.00 | $39.00 | 695,162 |
| 2022-08-31 | $40.90 | $41.12 | $40.00 | $40.21 | $40.21 | 346,483 |
| 2022-08-30 | $41.31 | $41.53 | $39.89 | $40.36 | $40.36 | 411,943 |
| 2022-08-29 | $41.09 | $42.01 | $40.95 | $41.03 | $41.03 | 376,581 |
| 2022-08-26 | $44.06 | $44.06 | $41.41 | $41.67 | $41.67 | 314,101 |
| 2022-08-25 | $43.87 | $44.22 | $43.30 | $43.85 | $43.85 | 385,507 |
| 2022-08-24 | $43.21 | $44.40 | $43.06 | $43.64 | $43.64 | 453,091 |
| 2022-08-23 | $43.32 | $43.49 | $42.20 | $43.14 | $43.14 | 499,865 |
| 2022-08-22 | $42.52 | $44.65 | $42.52 | $43.04 | $43.04 | 515,023 |
| 2022-08-19 | $44.20 | $44.54 | $42.46 | $43.43 | $43.43 | 724,045 |
| 2022-08-18 | $44.12 | $45.08 | $43.12 | $45.01 | $45.01 | 555,088 |
| 2022-08-17 | $44.61 | $44.78 | $43.18 | $43.64 | $43.64 | 785,624 |
| 2022-08-16 | $45.71 | $45.90 | $44.28 | $45.40 | $45.40 | 554,997 |
| 2022-08-15 | $44.73 | $46.50 | $44.44 | $46.08 | $46.08 | 617,650 |
| 2022-08-12 | $44.67 | $45.32 | $44.07 | $45.01 | $45.01 | 642,470 |
| 2022-08-11 | $45.07 | $45.69 | $44.05 | $44.32 | $44.32 | 872,547 |
| 2022-08-10 | $43.10 | $44.99 | $41.51 | $44.87 | $44.87 | 975,037 |
| 2022-08-09 | $44.31 | $45.32 | $40.35 | $40.85 | $40.85 | 1,263,559 |
| 2022-08-08 | $41.75 | $46.19 | $40.52 | $44.58 | $44.58 | 2,222,988 |
| 2022-08-05 | $36.20 | $42.74 | $35.01 | $41.15 | $41.15 | 3,469,925 |
| 2022-08-04 | $32.44 | $32.44 | $29.65 | $29.77 | $29.77 | 1,625,721 |
| 2022-08-03 | $31.38 | $32.73 | $31.22 | $32.55 | $32.55 | 824,967 |
| 2022-08-02 | $30.85 | $31.17 | $30.40 | $30.77 | $30.77 | 831,213 |
| 2022-08-01 | $30.02 | $31.01 | $29.33 | $30.96 | $30.96 | 682,740 |
| 2022-07-29 | $30.90 | $31.09 | $30.24 | $30.53 | $30.53 | 454,925 |
| 2022-07-28 | $31.08 | $31.57 | $30.16 | $30.93 | $30.93 | 546,150 |
| 2022-07-27 | $31.36 | $31.50 | $30.27 | $30.89 | $30.89 | 580,079 |
| 2022-07-26 | $31.36 | $31.65 | $30.77 | $30.94 | $30.94 | 414,983 |
| 2022-07-25 | $31.83 | $32.19 | $31.21 | $31.49 | $31.49 | 552,684 |
| 2022-07-22 | $33.68 | $33.68 | $31.45 | $31.82 | $31.82 | 479,245 |
| 2022-07-21 | $33.29 | $33.57 | $32.80 | $33.42 | $33.42 | 504,752 |
| 2022-07-20 | $32.92 | $33.78 | $32.86 | $33.60 | $33.60 | 562,203 |
| 2022-07-19 | $32.09 | $32.84 | $31.71 | $32.69 | $32.69 | 602,709 |
| 2022-07-18 | $31.25 | $32.10 | $31.19 | $31.52 | $31.52 | 946,415 |
| 2022-07-15 | $29.60 | $30.65 | $29.13 | $30.61 | $30.61 | 1,050,299 |
| 2022-07-14 | $29.22 | $29.49 | $28.35 | $28.94 | $28.94 | 732,233 |
| 2022-07-13 | $28.97 | $30.00 | $28.55 | $29.71 | $29.71 | 878,213 |
| 2022-07-12 | $29.78 | $30.37 | $29.19 | $29.73 | $29.73 | 502,654 |
| 2022-07-11 | $31.00 | $31.26 | $29.55 | $29.70 | $29.70 | 468,098 |
| 2022-07-08 | $31.43 | $32.58 | $30.89 | $31.43 | $31.43 | 451,598 |
| 2022-07-07 | $29.16 | $31.78 | $29.16 | $31.63 | $31.63 | 869,083 |
| 2022-07-06 | $30.09 | $30.09 | $28.56 | $29.03 | $29.03 | 1,264,374 |
| 2022-07-05 | $28.97 | $29.78 | $28.25 | $29.75 | $29.75 | 1,407,162 |
| 2022-07-01 | $28.97 | $30.13 | $28.93 | $29.43 | $29.43 | 614,177 |
| 2022-06-30 | $29.00 | $29.67 | $28.39 | $29.05 | $29.05 | 519,436 |
| 2022-06-29 | $29.58 | $30.04 | $28.98 | $29.68 | $29.68 | 481,797 |
| 2022-06-28 | $30.79 | $30.96 | $29.72 | $29.73 | $29.73 | 505,819 |
| 2022-06-27 | $31.21 | $31.28 | $30.20 | $30.66 | $30.66 | 768,067 |
| 2022-06-24 | $30.21 | $31.00 | $29.36 | $30.94 | $30.94 | 2,418,550 |
| 2022-06-23 | $27.35 | $29.73 | $27.11 | $29.70 | $29.70 | 809,570 |
| 2022-06-22 | $26.20 | $27.90 | $26.06 | $27.14 | $27.14 | 738,940 |
| 2022-06-21 | $27.23 | $27.85 | $26.57 | $26.70 | $26.70 | 503,496 |
| 2022-06-17 | $26.50 | $27.93 | $26.10 | $26.79 | $26.79 | 1,224,893 |
| 2022-06-16 | $26.60 | $27.10 | $25.67 | $26.06 | $26.06 | 1,032,901 |
| 2022-06-15 | $27.27 | $27.92 | $26.60 | $27.29 | $27.29 | 726,139 |
| 2022-06-14 | $26.29 | $27.00 | $25.72 | $26.86 | $26.86 | 952,754 |
| 2022-06-13 | $27.11 | $27.86 | $26.28 | $26.40 | $26.40 | 1,103,392 |
| 2022-06-10 | $28.24 | $28.77 | $27.71 | $28.33 | $28.33 | 455,953 |
| 2022-06-09 | $29.69 | $30.00 | $28.83 | $28.90 | $28.90 | 663,419 |
| 2022-06-08 | $30.06 | $30.90 | $29.96 | $30.17 | $30.17 | 695,741 |
| 2022-06-07 | $29.12 | $30.80 | $29.01 | $30.38 | $30.38 | 700,596 |
| 2022-06-06 | $31.61 | $31.97 | $29.50 | $29.66 | $29.66 | 615,315 |
| 2022-06-03 | $31.14 | $31.14 | $30.33 | $30.88 | $30.88 | 614,187 |
| 2022-06-02 | $29.52 | $31.60 | $29.05 | $31.54 | $31.54 | 1,134,655 |
| 2022-06-01 | $32.04 | $32.40 | $29.04 | $29.57 | $29.57 | 1,201,870 |
| 2022-05-31 | $33.80 | $34.64 | $31.37 | $31.61 | $31.61 | 1,747,777 |
| 2022-05-27 | $34.00 | $35.03 | $33.66 | $34.14 | $34.14 | 1,415,333 |
| 2022-05-26 | $32.58 | $34.87 | $32.34 | $33.78 | $33.78 | 1,418,457 |
| 2022-05-25 | $32.40 | $32.95 | $31.57 | $32.08 | $32.08 | 993,851 |
| 2022-05-24 | $34.21 | $34.21 | $32.10 | $32.62 | $32.62 | 671,003 |
| 2022-05-23 | $35.62 | $35.88 | $33.98 | $34.68 | $34.68 | 1,251,828 |
| 2022-05-20 | $36.08 | $36.53 | $33.98 | $35.18 | $35.18 | 526,539 |
| 2022-05-19 | $34.96 | $36.27 | $34.80 | $35.18 | $35.18 | 869,433 |
| 2022-05-18 | $36.84 | $37.53 | $34.83 | $35.18 | $35.18 | 330,280 |
| 2022-05-17 | $37.11 | $37.82 | $36.04 | $37.79 | $37.79 | 416,832 |
| 2022-05-16 | $36.45 | $38.38 | $35.97 | $36.23 | $36.23 | 639,735 |
| 2022-05-13 | $34.32 | $37.09 | $34.09 | $36.94 | $36.94 | 672,249 |
| 2022-05-12 | $32.50 | $34.59 | $32.13 | $33.44 | $33.44 | 734,369 |
| 2022-05-11 | $33.40 | $34.63 | $32.78 | $33.06 | $33.06 | 869,990 |
| 2022-05-10 | $33.66 | $34.87 | $32.06 | $33.86 | $33.86 | 701,827 |
| 2022-05-09 | $37.01 | $37.01 | $32.82 | $32.98 | $32.98 | 757,611 |
| 2022-05-06 | $37.06 | $37.84 | $34.54 | $37.27 | $37.27 | 728,197 |
| 2022-05-05 | $39.49 | $39.61 | $36.12 | $36.82 | $36.82 | 510,104 |
| 2022-05-04 | $39.22 | $40.39 | $37.89 | $40.14 | $40.14 | 458,967 |
| 2022-05-03 | $39.06 | $39.64 | $38.10 | $39.00 | $39.00 | 536,571 |
| 2022-05-02 | $39.71 | $39.71 | $37.82 | $39.41 | $39.41 | 627,443 |
| 2022-04-29 | $39.63 | $40.54 | $38.31 | $38.45 | $38.45 | 517,354 |
| 2022-04-28 | $39.90 | $40.46 | $37.81 | $40.00 | $40.00 | 444,956 |
| 2022-04-27 | $40.38 | $41.81 | $39.28 | $39.44 | $39.44 | 581,940 |
| 2022-04-26 | $41.08 | $41.46 | $40.13 | $40.18 | $40.18 | 603,313 |
| 2022-04-25 | $39.74 | $41.89 | $39.50 | $41.64 | $41.64 | 644,055 |
| 2022-04-22 | $41.92 | $42.46 | $40.30 | $40.47 | $40.47 | 392,951 |
| 2022-04-21 | $44.52 | $44.92 | $42.17 | $42.38 | $42.38 | 616,458 |
| 2022-04-20 | $43.44 | $44.66 | $42.44 | $44.18 | $44.18 | 475,031 |
| 2022-04-19 | $41.71 | $43.71 | $41.36 | $43.21 | $43.21 | 483,278 |
| 2022-04-18 | $42.66 | $42.66 | $40.78 | $41.56 | $41.56 | 460,865 |
| 2022-04-14 | $43.38 | $44.02 | $41.82 | $41.95 | $41.95 | 476,422 |
| 2022-04-13 | $42.66 | $44.08 | $42.50 | $43.45 | $43.45 | 381,821 |
| 2022-04-12 | $44.12 | $45.42 | $42.28 | $42.65 | $42.65 | 473,199 |
| 2022-04-11 | $44.34 | $44.61 | $43.20 | $43.55 | $43.55 | 469,727 |
| 2022-04-08 | $46.58 | $47.21 | $44.76 | $44.84 | $44.84 | 475,762 |
| 2022-04-07 | $47.42 | $47.77 | $45.76 | $46.83 | $46.83 | 781,781 |
| 2022-04-06 | $47.46 | $47.71 | $46.52 | $47.46 | $47.46 | 719,310 |
| 2022-04-05 | $49.61 | $49.64 | $47.86 | $48.07 | $48.07 | 551,391 |
| 2022-04-04 | $52.12 | $52.81 | $49.15 | $49.49 | $49.49 | 775,933 |
| 2022-04-01 | $51.33 | $53.10 | $51.11 | $51.94 | $51.94 | 844,394 |
| 2022-03-31 | $50.78 | $52.31 | $50.01 | $51.40 | $51.40 | 465,912 |
| 2022-03-30 | $51.65 | $53.08 | $50.73 | $50.90 | $50.90 | 457,875 |
| 2022-03-29 | $51.45 | $52.93 | $51.21 | $51.80 | $51.80 | 619,534 |
| 2022-03-28 | $49.78 | $50.96 | $48.89 | $50.55 | $50.55 | 321,867 |
| 2022-03-25 | $49.70 | $50.21 | $49.07 | $49.88 | $49.88 | 479,658 |
| 2022-03-24 | $48.95 | $49.76 | $47.70 | $49.50 | $49.50 | 552,679 |
| 2022-03-23 | $49.41 | $50.10 | $48.57 | $48.58 | $48.58 | 413,504 |
| 2022-03-22 | $48.91 | $50.70 | $48.91 | $50.03 | $50.03 | 544,849 |
| 2022-03-21 | $48.68 | $49.79 | $47.65 | $48.90 | $48.90 | 528,251 |
| 2022-03-18 | $49.34 | $50.72 | $48.44 | $48.90 | $48.90 | 743,542 |
| 2022-03-17 | $45.00 | $48.80 | $44.75 | $48.63 | $48.63 | 738,331 |
| 2022-03-16 | $43.01 | $45.75 | $42.73 | $45.62 | $45.62 | 634,997 |
| 2022-03-15 | $40.33 | $42.00 | $40.27 | $41.96 | $41.96 | 667,697 |
| 2022-03-14 | $43.70 | $44.24 | $39.61 | $40.15 | $40.15 | 557,772 |
| 2022-03-11 | $44.99 | $45.05 | $43.31 | $43.48 | $43.48 | 445,661 |
| 2022-03-10 | $44.66 | $45.38 | $43.02 | $44.66 | $44.66 | 453,755 |
| 2022-03-09 | $43.47 | $46.18 | $43.19 | $45.67 | $45.67 | 584,942 |
| 2022-03-08 | $43.31 | $44.33 | $41.71 | $42.68 | $42.68 | 734,970 |
| 2022-03-07 | $43.84 | $44.27 | $43.10 | $43.46 | $43.46 | 796,643 |
| 2022-03-04 | $43.50 | $44.47 | $42.79 | $43.70 | $43.70 | 692,609 |
| 2022-03-03 | $44.83 | $44.83 | $42.94 | $43.58 | $43.58 | 945,324 |
| 2022-03-02 | $42.99 | $44.94 | $42.21 | $44.53 | $44.53 | 1,286,055 |
| 2022-03-01 | $38.96 | $43.63 | $38.16 | $43.11 | $43.11 | 1,537,303 |
| 2022-02-28 | $38.12 | $39.59 | $37.98 | $39.36 | $39.36 | 1,453,689 |
| 2022-02-25 | $36.97 | $38.86 | $36.80 | $38.68 | $38.68 | 737,830 |
| 2022-02-24 | $33.36 | $36.74 | $32.86 | $36.67 | $36.67 | 1,347,217 |
| 2022-02-23 | $36.63 | $37.16 | $34.53 | $34.62 | $34.62 | 585,757 |
| 2022-02-22 | $36.74 | $37.37 | $35.64 | $36.17 | $36.17 | 520,005 |
| 2022-02-18 | $38.49 | $39.14 | $37.00 | $37.14 | $37.14 | 461,446 |
| 2022-02-17 | $40.49 | $40.49 | $38.65 | $38.71 | $38.71 | 618,083 |
| 2022-02-16 | $40.88 | $41.03 | $39.50 | $40.79 | $40.79 | 289,875 |
| 2022-02-15 | $41.33 | $41.73 | $40.93 | $41.28 | $41.28 | 425,177 |
| 2022-02-14 | $40.60 | $41.41 | $40.03 | $40.73 | $40.73 | 544,514 |
| 2022-02-11 | $40.75 | $42.01 | $39.48 | $40.86 | $40.86 | 824,990 |
| 2022-02-10 | $39.66 | $41.30 | $39.02 | $40.80 | $40.80 | 682,266 |
| 2022-02-09 | $39.89 | $40.85 | $39.54 | $40.83 | $40.83 | 622,226 |
| 2022-02-08 | $38.89 | $39.50 | $37.88 | $39.00 | $39.00 | 1,160,787 |
| 2022-02-07 | $37.71 | $39.93 | $37.67 | $39.14 | $39.14 | 1,141,943 |
| 2022-02-04 | $37.03 | $38.44 | $36.56 | $38.02 | $38.02 | 539,456 |
| 2022-02-03 | $38.46 | $39.06 | $37.00 | $37.12 | $37.12 | 792,384 |
| 2022-02-02 | $41.04 | $41.04 | $38.73 | $39.10 | $39.10 | 771,399 |
| 2022-02-01 | $41.08 | $41.13 | $38.88 | $40.66 | $40.66 | 545,320 |
| 2022-01-31 | $38.09 | $40.58 | $38.09 | $40.50 | $40.50 | 659,795 |
| 2022-01-28 | $36.69 | $38.11 | $36.20 | $38.10 | $38.10 | 972,310 |
| 2022-01-27 | $37.38 | $38.25 | $36.77 | $36.81 | $36.81 | 777,078 |
| 2022-01-26 | $38.43 | $40.14 | $36.52 | $37.14 | $37.14 | 945,208 |
| 2022-01-25 | $37.49 | $39.12 | $36.20 | $37.89 | $37.89 | 826,969 |
| 2022-01-24 | $34.65 | $38.40 | $34.45 | $38.16 | $38.16 | 1,173,280 |
| 2022-01-21 | $37.74 | $38.94 | $36.82 | $36.88 | $36.88 | 844,273 |
| 2022-01-20 | $38.86 | $40.73 | $38.10 | $38.24 | $38.24 | 924,083 |
| 2022-01-19 | $40.50 | $40.66 | $38.19 | $38.38 | $38.38 | 801,216 |
| 2022-01-18 | $42.15 | $42.67 | $40.05 | $40.18 | $40.18 | 1,063,764 |
| 2022-01-14 | $43.31 | $44.19 | $42.18 | $43.19 | $43.19 | 884,037 |
| 2022-01-13 | $45.35 | $45.97 | $43.55 | $43.81 | $43.81 | 965,979 |
| 2022-01-12 | $47.90 | $48.23 | $45.22 | $45.31 | $45.31 | 1,074,488 |
| 2022-01-11 | $45.81 | $48.37 | $45.37 | $47.71 | $47.71 | 772,552 |
| 2022-01-10 | $43.13 | $46.15 | $40.96 | $46.06 | $46.06 | 1,172,659 |
| 2022-01-07 | $45.65 | $46.82 | $43.61 | $43.78 | $43.78 | 1,136,816 |
| 2022-01-06 | $45.49 | $46.75 | $44.53 | $46.05 | $46.05 | 645,139 |
| 2022-01-05 | $47.54 | $48.31 | $45.87 | $46.06 | $46.06 | 1,219,687 |
| 2022-01-04 | $51.08 | $51.76 | $47.55 | $48.07 | $48.07 | 622,120 |
| 2022-01-03 | $50.52 | $51.65 | $49.19 | $51.35 | $51.35 | 748,151 |
| 2021-12-31 | $51.17 | $51.93 | $50.09 | $50.35 | $50.35 | 724,899 |
| 2021-12-30 | $52.27 | $52.96 | $51.00 | $51.29 | $51.29 | 496,164 |
| 2021-12-29 | $52.39 | $52.41 | $50.77 | $52.16 | $52.16 | 572,537 |
| 2021-12-28 | $51.96 | $52.61 | $51.65 | $52.41 | $52.41 | 670,074 |
| 2021-12-27 | $51.43 | $53.15 | $50.73 | $52.12 | $52.12 | 606,611 |
| 2021-12-23 | $51.22 | $51.99 | $50.20 | $51.47 | $51.47 | 313,350 |
| 2021-12-22 | $50.28 | $51.18 | $49.76 | $51.03 | $51.03 | 474,963 |
| 2021-12-21 | $48.94 | $50.37 | $48.50 | $50.16 | $50.16 | 570,919 |
| 2021-12-20 | $48.81 | $49.89 | $47.54 | $48.52 | $48.52 | 599,066 |
| 2021-12-17 | $47.02 | $49.94 | $46.22 | $49.85 | $49.85 | 1,299,533 |
| 2021-12-16 | $49.63 | $49.68 | $46.89 | $47.28 | $47.28 | 883,867 |
| 2021-12-15 | $46.88 | $49.37 | $45.93 | $49.31 | $49.31 | 853,094 |
| 2021-12-14 | $46.79 | $47.56 | $45.90 | $47.20 | $47.20 | 751,270 |
| 2021-12-13 | $46.74 | $47.99 | $46.12 | $47.42 | $47.42 | 638,973 |
| 2021-12-10 | $48.90 | $49.99 | $46.58 | $46.80 | $46.80 | 654,003 |
| 2021-12-09 | $50.26 | $51.32 | $48.90 | $49.04 | $49.04 | 490,255 |
| 2021-12-08 | $51.59 | $51.81 | $49.50 | $50.85 | $50.85 | 614,222 |
| 2021-12-07 | $50.34 | $51.77 | $50.04 | $51.23 | $51.23 | 674,074 |
| 2021-12-06 | $48.00 | $49.65 | $46.50 | $49.17 | $49.17 | 778,958 |
| 2021-12-03 | $49.30 | $49.71 | $45.68 | $47.74 | $47.74 | 767,479 |
| 2021-12-02 | $48.63 | $50.51 | $47.88 | $49.04 | $49.04 | 1,017,004 |
| 2021-12-01 | $52.20 | $53.33 | $47.88 | $47.88 | $47.88 | 714,513 |
| 2021-11-30 | $51.10 | $51.89 | $48.68 | $50.77 | $50.77 | 853,304 |
| 2021-11-29 | $51.87 | $52.00 | $49.86 | $51.10 | $51.10 | 617,202 |
| 2021-11-26 | $52.41 | $53.56 | $50.85 | $51.07 | $51.07 | 436,541 |
| 2021-11-24 | $53.70 | $54.65 | $52.13 | $53.29 | $53.29 | 648,587 |
| 2021-11-23 | $55.44 | $56.41 | $52.92 | $54.71 | $54.71 | 925,093 |
| 2021-11-22 | $58.40 | $58.86 | $55.22 | $55.99 | $55.99 | 1,128,744 |
| 2021-11-19 | $60.81 | $60.89 | $58.93 | $59.35 | $59.35 | 530,138 |
| 2021-11-18 | $61.06 | $61.10 | $55.60 | $59.30 | $59.30 | 2,257,655 |
| 2021-11-17 | $64.24 | $65.38 | $62.28 | $62.45 | $62.45 | 410,532 |
| 2021-11-16 | $63.18 | $65.18 | $61.95 | $64.37 | $64.37 | 546,853 |
| 2021-11-15 | $60.62 | $62.63 | $60.30 | $62.46 | $62.46 | 554,793 |
| 2021-11-12 | $61.26 | $61.75 | $60.21 | $60.72 | $60.72 | 426,919 |
| 2021-11-11 | $62.38 | $63.22 | $60.61 | $60.90 | $60.90 | 474,465 |
| 2021-11-10 | $64.60 | $65.14 | $61.13 | $62.21 | $62.21 | 563,037 |
| 2021-11-09 | $68.09 | $68.13 | $64.10 | $64.93 | $64.93 | 557,660 |
| 2021-11-08 | $62.50 | $67.35 | $61.93 | $66.66 | $66.66 | 855,956 |
| 2021-11-05 | $59.61 | $68.32 | $59.61 | $62.87 | $62.87 | 2,964,409 |
| 2021-11-04 | $61.83 | $62.49 | $59.49 | $60.28 | $60.28 | 1,286,630 |
| 2021-11-03 | $61.71 | $63.32 | $59.43 | $61.35 | $61.35 | 1,021,648 |
| 2021-11-02 | $62.22 | $63.09 | $61.54 | $61.69 | $61.69 | 508,962 |
| 2021-11-01 | $61.60 | $63.23 | $61.49 | $62.00 | $62.00 | 568,634 |
| 2021-10-29 | $59.92 | $61.88 | $59.60 | $61.43 | $61.43 | 587,419 |
| 2021-10-28 | $60.66 | $61.21 | $59.02 | $59.92 | $59.92 | 526,521 |
| 2021-10-27 | $62.19 | $62.38 | $59.95 | $60.40 | $60.40 | 642,428 |
| 2021-10-26 | $62.37 | $63.03 | $62.04 | $62.44 | $62.44 | 310,975 |
| 2021-10-25 | $63.71 | $64.11 | $62.01 | $62.35 | $62.35 | 522,351 |
| 2021-10-22 | $61.95 | $63.42 | $61.27 | $63.21 | $63.21 | 626,636 |
| 2021-10-21 | $59.09 | $61.41 | $59.09 | $61.27 | $61.27 | 407,624 |
| 2021-10-20 | $57.89 | $59.71 | $57.50 | $59.04 | $59.04 | 480,737 |
| 2021-10-19 | $57.62 | $58.45 | $57.26 | $57.86 | $57.86 | 327,083 |
| 2021-10-18 | $55.89 | $57.19 | $55.63 | $56.95 | $56.95 | 420,236 |
| 2021-10-15 | $59.25 | $59.25 | $55.78 | $55.99 | $55.99 | 736,010 |
| 2021-10-14 | $59.47 | $60.31 | $57.76 | $58.29 | $58.29 | 611,328 |
| 2021-10-13 | $58.80 | $59.49 | $57.76 | $58.35 | $58.35 | 374,205 |
| 2021-10-12 | $58.42 | $59.23 | $57.77 | $58.36 | $58.36 | 341,553 |
| 2021-10-11 | $58.79 | $59.77 | $57.59 | $57.63 | $57.63 | 257,016 |
| 2021-10-08 | $58.51 | $59.50 | $57.98 | $59.02 | $59.02 | 377,224 |
| 2021-10-07 | $58.14 | $60.52 | $58.14 | $59.03 | $59.03 | 563,577 |
| 2021-10-06 | $56.79 | $57.78 | $55.21 | $57.70 | $57.70 | 566,148 |
| 2021-10-05 | $57.88 | $58.82 | $57.23 | $57.71 | $57.71 | 735,368 |
| 2021-10-04 | $56.34 | $58.08 | $56.08 | $57.64 | $57.64 | 936,172 |
| 2021-10-01 | $56.00 | $57.94 | $55.43 | $57.21 | $57.21 | 601,950 |
| 2021-09-30 | $56.88 | $57.47 | $55.84 | $56.00 | $56.00 | 1,070,195 |
| 2021-09-29 | $56.25 | $56.75 | $54.38 | $55.35 | $55.35 | 909,062 |
| 2021-09-28 | $60.64 | $60.64 | $55.69 | $55.83 | $55.83 | 1,368,010 |
| 2021-09-27 | $63.72 | $63.72 | $60.46 | $60.95 | $60.95 | 787,573 |
| 2021-09-24 | $63.09 | $64.35 | $62.01 | $63.43 | $63.43 | 634,011 |
| 2021-09-23 | $62.39 | $63.82 | $62.11 | $63.48 | $63.48 | 548,080 |
| 2021-09-22 | $60.97 | $62.40 | $60.68 | $62.03 | $62.03 | 589,470 |
| 2021-09-21 | $59.22 | $61.22 | $58.28 | $60.90 | $60.90 | 952,790 |
| 2021-09-20 | $59.91 | $60.23 | $57.72 | $58.71 | $58.71 | 1,208,229 |
| 2021-09-17 | $61.98 | $62.89 | $61.10 | $61.56 | $61.56 | 7,243,033 |
| 2021-09-16 | $60.50 | $62.09 | $60.50 | $61.07 | $61.07 | 946,575 |
| 2021-09-15 | $58.22 | $61.00 | $57.52 | $60.62 | $60.62 | 1,230,611 |
| 2021-09-14 | $57.92 | $59.84 | $57.35 | $58.22 | $58.22 | 1,334,631 |
| 2021-09-13 | $58.29 | $58.74 | $56.58 | $57.76 | $57.76 | 629,622 |
| 2021-09-10 | $58.58 | $59.32 | $57.97 | $58.32 | $58.32 | 832,085 |
| 2021-09-09 | $57.37 | $58.79 | $57.37 | $58.22 | $58.22 | 762,278 |
| 2021-09-08 | $58.46 | $58.82 | $56.40 | $57.17 | $57.17 | 942,307 |
| 2021-09-07 | $57.77 | $59.58 | $57.66 | $58.83 | $58.83 | 1,075,638 |
| 2021-09-03 | $56.52 | $57.86 | $55.30 | $57.74 | $57.74 | 578,509 |
| 2021-09-02 | $56.73 | $56.77 | $55.44 | $56.48 | $56.48 | 558,474 |
| 2021-09-01 | $56.02 | $56.64 | $55.21 | $56.29 | $56.29 | 527,198 |
| 2021-08-31 | $55.34 | $56.24 | $54.82 | $55.87 | $55.87 | 675,611 |
| 2021-08-30 | $54.99 | $56.12 | $54.63 | $55.09 | $55.09 | 585,170 |
| 2021-08-27 | $51.80 | $55.59 | $51.57 | $55.22 | $55.22 | 852,815 |
| 2021-08-26 | $51.55 | $52.25 | $50.68 | $51.82 | $51.82 | 678,521 |
| 2021-08-25 | $50.86 | $52.69 | $50.06 | $51.55 | $51.55 | 1,192,877 |
| 2021-08-24 | $48.50 | $50.38 | $48.39 | $50.25 | $50.25 | 1,219,569 |
| 2021-08-23 | $46.53 | $48.42 | $46.36 | $48.30 | $48.30 | 713,137 |
| 2021-08-20 | $45.45 | $47.50 | $45.32 | $46.44 | $46.44 | 872,412 |
| 2021-08-19 | $43.85 | $45.89 | $43.59 | $45.62 | $45.62 | 1,248,114 |
| 2021-08-18 | $43.60 | $44.81 | $42.90 | $44.51 | $44.51 | 804,374 |
| 2021-08-17 | $45.01 | $45.16 | $42.66 | $43.43 | $43.43 | 678,604 |
| 2021-08-16 | $46.07 | $46.61 | $45.25 | $45.88 | $45.88 | 1,007,121 |
| 2021-08-13 | $46.96 | $47.05 | $45.58 | $46.13 | $46.13 | 769,985 |
| 2021-08-12 | $46.47 | $47.33 | $45.99 | $46.96 | $46.96 | 1,013,888 |
| 2021-08-11 | $45.85 | $46.57 | $44.75 | $45.92 | $45.92 | 770,007 |
| 2021-08-10 | $48.59 | $48.59 | $45.60 | $45.89 | $45.89 | 955,739 |
| 2021-08-09 | $47.06 | $48.72 | $45.31 | $48.22 | $48.22 | 1,565,533 |
| 2021-08-06 | $48.82 | $49.25 | $46.41 | $48.26 | $48.26 | 2,989,061 |
| 2021-08-05 | $55.29 | $56.02 | $53.42 | $55.36 | $55.36 | 790,242 |
| 2021-08-04 | $55.87 | $56.42 | $55.12 | $55.37 | $55.37 | 363,481 |
| 2021-08-03 | $56.43 | $56.43 | $54.50 | $55.72 | $55.72 | 401,630 |
| 2021-08-02 | $55.75 | $56.88 | $55.62 | $56.07 | $56.07 | 569,530 |
| 2021-07-30 | $55.01 | $56.39 | $55.00 | $55.69 | $55.69 | 495,882 |
| 2021-07-29 | $54.47 | $56.48 | $54.47 | $55.51 | $55.51 | 481,777 |
| 2021-07-28 | $53.36 | $55.00 | $52.70 | $54.44 | $54.44 | 703,414 |
| 2021-07-27 | $54.32 | $54.55 | $52.51 | $53.36 | $53.36 | 859,413 |
| 2021-07-26 | $56.79 | $56.79 | $54.31 | $54.51 | $54.51 | 681,851 |
| 2021-07-23 | $56.22 | $56.89 | $55.26 | $56.60 | $56.60 | 560,117 |
| 2021-07-22 | $56.94 | $57.54 | $55.46 | $56.11 | $56.11 | 563,799 |
| 2021-07-21 | $56.18 | $57.09 | $55.56 | $56.82 | $56.82 | 606,056 |
| 2021-07-20 | $56.35 | $56.76 | $55.27 | $56.23 | $56.23 | 927,940 |
| 2021-07-19 | $52.86 | $56.17 | $52.06 | $56.02 | $56.02 | 1,304,455 |
| 2021-07-16 | $55.54 | $56.07 | $53.33 | $53.64 | $53.64 | 825,544 |
| 2021-07-15 | $55.51 | $56.12 | $54.49 | $55.17 | $55.17 | 838,698 |
| 2021-07-14 | $57.50 | $57.90 | $55.39 | $56.04 | $56.04 | 873,862 |
| 2021-07-13 | $59.12 | $59.71 | $55.34 | $56.97 | $56.97 | 1,288,969 |
| 2021-07-12 | $58.80 | $59.51 | $57.68 | $59.47 | $59.47 | 619,044 |
| 2021-07-09 | $60.11 | $60.37 | $58.65 | $58.84 | $58.84 | 548,268 |
| 2021-07-08 | $59.34 | $60.67 | $57.59 | $60.05 | $60.05 | 984,147 |
| 2021-07-07 | $62.00 | $62.14 | $60.05 | $60.92 | $60.92 | 713,986 |
| 2021-07-06 | $60.22 | $61.96 | $58.91 | $61.53 | $61.53 | 931,680 |
| 2021-07-02 | $61.08 | $61.27 | $58.55 | $59.84 | $59.84 | 810,436 |
| 2021-07-01 | $59.31 | $60.97 | $58.74 | $60.43 | $60.43 | 1,020,083 |
| 2021-06-30 | $61.34 | $61.49 | $58.72 | $59.00 | $59.00 | 1,356,317 |
| 2021-06-29 | $61.93 | $62.50 | $60.00 | $61.19 | $61.19 | 1,636,734 |
| 2021-06-28 | $59.85 | $61.96 | $59.25 | $61.93 | $61.93 | 1,079,695 |
| 2021-06-25 | $59.65 | $60.32 | $58.96 | $59.55 | $59.55 | 5,516,705 |
| 2021-06-24 | $59.95 | $60.58 | $58.67 | $59.37 | $59.37 | 1,331,284 |
| 2021-06-23 | $60.59 | $60.59 | $58.04 | $59.74 | $59.74 | 2,010,211 |
| 2021-06-22 | $62.93 | $63.02 | $60.27 | $61.23 | $61.23 | 1,613,451 |
| 2021-06-21 | $64.77 | $64.99 | $61.53 | $63.80 | $63.80 | 1,458,220 |
| 2021-06-18 | $62.18 | $65.42 | $61.57 | $64.47 | $64.47 | 1,348,748 |
| 2021-06-17 | $63.39 | $65.21 | $62.13 | $62.88 | $62.88 | 1,247,561 |
| 2021-06-16 | $63.75 | $66.61 | $61.41 | $63.88 | $63.88 | 1,726,730 |
| 2021-06-15 | $64.48 | $64.58 | $62.71 | $63.82 | $63.82 | 716,625 |
| 2021-06-14 | $64.10 | $64.70 | $63.17 | $64.47 | $64.47 | 852,320 |
| 2021-06-11 | $64.00 | $64.24 | $62.96 | $63.98 | $63.98 | 713,061 |
| 2021-06-10 | $63.19 | $64.57 | $62.66 | $64.00 | $64.00 | 795,464 |
| 2021-06-09 | $65.07 | $65.28 | $62.81 | $62.92 | $62.92 | 745,271 |
| 2021-06-08 | $64.49 | $65.54 | $64.17 | $64.92 | $64.92 | 721,739 |
| 2021-06-07 | $63.70 | $65.13 | $63.65 | $64.95 | $64.95 | 733,799 |
| 2021-06-04 | $62.27 | $63.36 | $61.41 | $63.23 | $63.23 | 659,790 |
| 2021-06-03 | $63.30 | $63.60 | $61.63 | $61.99 | $61.99 | 841,374 |
| 2021-06-02 | $63.53 | $65.65 | $62.12 | $63.11 | $63.11 | 856,416 |
| 2021-06-01 | $64.13 | $64.76 | $63.08 | $64.34 | $64.34 | 1,052,544 |
| 2021-05-28 | $63.11 | $65.45 | $62.36 | $64.04 | $64.04 | 1,127,608 |
| 2021-05-27 | $60.98 | $61.21 | $59.33 | $60.99 | $60.99 | 1,295,797 |
| 2021-05-26 | $59.42 | $61.27 | $58.85 | $61.00 | $61.00 | 963,122 |
| 2021-05-25 | $59.01 | $61.34 | $58.84 | $59.35 | $59.35 | 845,556 |
| 2021-05-24 | $57.77 | $59.86 | $57.60 | $58.95 | $58.95 | 995,358 |
| 2021-05-21 | $57.56 | $58.02 | $56.53 | $57.42 | $57.42 | 941,306 |
| 2021-05-20 | $56.78 | $57.53 | $55.47 | $56.61 | $56.61 | 908,637 |
| 2021-05-19 | $54.86 | $56.20 | $54.01 | $55.42 | $55.42 | 801,569 |
| 2021-05-18 | $52.81 | $56.40 | $51.52 | $55.96 | $55.96 | 1,353,712 |
| 2021-05-17 | $50.33 | $52.84 | $49.34 | $52.50 | $52.50 | 1,080,519 |
| 2021-05-14 | $48.49 | $50.70 | $48.34 | $50.46 | $50.46 | 844,417 |
| 2021-05-13 | $48.23 | $49.85 | $47.11 | $48.09 | $48.09 | 902,620 |
| 2021-05-12 | $47.89 | $48.73 | $47.42 | $47.86 | $47.86 | 1,002,882 |
| 2021-05-11 | $49.09 | $49.76 | $47.31 | $48.76 | $48.76 | 733,640 |
| 2021-05-10 | $52.49 | $52.75 | $50.51 | $50.95 | $50.95 | 986,647 |
| 2021-05-07 | $52.00 | $55.76 | $50.63 | $51.71 | $51.71 | 1,664,520 |
| 2021-05-06 | $54.30 | $54.35 | $50.50 | $52.10 | $52.10 | 860,543 |
| 2021-05-05 | $54.14 | $54.92 | $52.38 | $53.41 | $53.41 | 742,810 |
| 2021-05-04 | $54.77 | $55.00 | $53.28 | $54.15 | $54.15 | 846,425 |
| 2021-05-03 | $57.45 | $57.51 | $55.06 | $55.53 | $55.53 | 638,395 |
| 2021-04-30 | $57.55 | $58.45 | $56.45 | $56.91 | $56.91 | 885,286 |
| 2021-04-29 | $59.56 | $59.56 | $56.80 | $58.48 | $58.48 | 680,075 |
| 2021-04-28 | $57.17 | $58.84 | $56.83 | $58.60 | $58.60 | 477,522 |
| 2021-04-27 | $56.43 | $57.99 | $55.44 | $57.56 | $57.56 | 716,007 |
| 2021-04-26 | $53.57 | $57.29 | $53.23 | $55.90 | $55.90 | 1,370,274 |
| 2021-04-23 | $51.42 | $53.45 | $50.71 | $53.19 | $53.19 | 491,018 |
| 2021-04-22 | $50.43 | $52.39 | $50.14 | $51.05 | $51.05 | 651,964 |
| 2021-04-21 | $48.18 | $50.55 | $48.18 | $50.42 | $50.42 | 773,713 |
| 2021-04-20 | $48.65 | $50.36 | $47.66 | $48.47 | $48.47 | 995,893 |
| 2021-04-19 | $53.46 | $53.47 | $49.01 | $49.35 | $49.35 | 7,302,176 |
| 2021-04-16 | $54.40 | $55.00 | $52.88 | $52.97 | $52.97 | 4,557,022 |
| 2021-04-15 | $50.79 | $51.21 | $49.72 | $50.32 | $50.32 | 676,548 |
| 2021-04-14 | $48.02 | $50.18 | $48.00 | $49.85 | $49.85 | 608,870 |
| 2021-04-13 | $47.84 | $48.43 | $47.02 | $48.03 | $48.03 | 576,895 |
| 2021-04-12 | $47.40 | $48.36 | $46.95 | $47.73 | $47.73 | 725,586 |
| 2021-04-09 | $46.00 | $47.77 | $45.16 | $47.50 | $47.50 | 510,285 |
| 2021-04-08 | $45.33 | $45.84 | $44.77 | $45.76 | $45.76 | 507,535 |
| 2021-04-07 | $45.69 | $45.87 | $44.35 | $44.87 | $44.87 | 322,007 |
| 2021-04-06 | $45.92 | $46.32 | $45.25 | $45.86 | $45.86 | 681,580 |
| 2021-04-05 | $46.35 | $46.35 | $45.17 | $46.11 | $46.11 | 539,516 |
| 2021-04-01 | $45.24 | $46.38 | $45.00 | $45.65 | $45.65 | 521,875 |
| 2021-03-31 | $43.37 | $44.88 | $42.86 | $44.51 | $44.51 | 776,431 |
| 2021-03-30 | $43.38 | $44.52 | $42.37 | $43.34 | $43.34 | 595,405 |
| 2021-03-29 | $44.01 | $44.94 | $42.19 | $43.14 | $43.14 | 637,963 |
| 2021-03-26 | $44.72 | $45.58 | $42.52 | $43.89 | $43.89 | 743,703 |
| 2021-03-25 | $46.42 | $46.70 | $43.83 | $44.39 | $44.39 | 1,060,188 |
| 2021-03-24 | $49.44 | $50.18 | $47.09 | $47.25 | $47.25 | 695,150 |
| 2021-03-23 | $48.58 | $50.25 | $48.26 | $49.13 | $49.13 | 974,733 |
| 2021-03-22 | $47.12 | $48.98 | $46.95 | $48.56 | $48.56 | 496,065 |
| 2021-03-19 | $45.75 | $47.57 | $45.01 | $47.13 | $47.13 | 862,588 |
| 2021-03-18 | $48.29 | $48.93 | $45.78 | $46.03 | $46.03 | 655,637 |
| 2021-03-17 | $47.81 | $49.03 | $46.53 | $48.73 | $48.73 | 572,577 |
| 2021-03-16 | $48.32 | $48.58 | $47.14 | $48.02 | $48.02 | 417,200 |
| 2021-03-15 | $48.65 | $49.22 | $47.55 | $47.82 | $47.82 | 385,377 |
| 2021-03-12 | $46.88 | $48.73 | $46.21 | $48.59 | $48.59 | 541,745 |
| 2021-03-11 | $47.10 | $47.70 | $46.95 | $47.32 | $47.32 | 552,207 |
| 2021-03-10 | $46.08 | $47.96 | $45.61 | $46.03 | $46.03 | 608,888 |
| 2021-03-09 | $43.10 | $45.20 | $43.10 | $43.87 | $43.87 | 399,246 |
| 2021-03-08 | $43.50 | $44.76 | $42.13 | $42.17 | $42.17 | 672,077 |
| 2021-03-05 | $41.43 | $43.86 | $38.61 | $43.53 | $43.53 | 1,249,653 |
| 2021-03-04 | $42.01 | $43.25 | $39.51 | $40.66 | $40.66 | 1,033,403 |
| 2021-03-03 | $44.19 | $44.38 | $42.28 | $42.78 | $42.78 | 920,406 |
| 2021-03-02 | $43.70 | $44.64 | $42.90 | $43.96 | $43.96 | 1,015,777 |
| 2021-03-01 | $44.38 | $44.54 | $42.27 | $43.64 | $43.64 | 1,047,595 |
| 2021-02-26 | $43.45 | $44.00 | $40.62 | $42.09 | $42.09 | 1,401,730 |
| 2021-02-25 | $48.50 | $50.47 | $43.13 | $43.31 | $43.31 | 2,762,759 |
| 2021-02-24 | $51.75 | $53.48 | $51.65 | $53.34 | $53.34 | 1,080,139 |
| 2021-02-23 | $50.00 | $51.68 | $49.12 | $51.28 | $51.28 | 750,589 |
| 2021-02-22 | $50.21 | $51.35 | $49.92 | $51.25 | $51.25 | 607,447 |
| 2021-02-19 | $50.78 | $51.45 | $49.46 | $50.68 | $50.68 | 501,421 |
| 2021-02-18 | $49.10 | $49.68 | $47.84 | $49.03 | $49.03 | 412,076 |
| 2021-02-17 | $49.00 | $49.95 | $48.50 | $49.39 | $49.39 | 532,171 |
| 2021-02-16 | $51.29 | $51.29 | $48.70 | $49.36 | $49.36 | 467,104 |
| 2021-02-12 | $50.06 | $51.08 | $49.29 | $50.40 | $50.40 | 523,451 |
| 2021-02-11 | $49.20 | $51.24 | $48.23 | $49.89 | $49.89 | 640,305 |
| 2021-02-10 | $51.05 | $51.88 | $48.36 | $48.82 | $48.82 | 658,813 |
| 2021-02-09 | $50.87 | $51.10 | $49.81 | $50.44 | $50.44 | 710,114 |
| 2021-02-08 | $50.24 | $50.69 | $49.44 | $50.65 | $50.65 | 589,410 |
| 2021-02-05 | $49.73 | $50.24 | $48.86 | $49.92 | $49.92 | 582,610 |
| 2021-02-04 | $47.49 | $49.94 | $47.20 | $49.43 | $49.43 | 634,643 |
| 2021-02-03 | $48.85 | $49.57 | $47.20 | $47.52 | $47.52 | 739,577 |
| 2021-02-02 | $49.13 | $49.64 | $47.10 | $48.67 | $48.67 | 705,747 |
| 2021-02-01 | $47.28 | $48.88 | $46.78 | $48.28 | $48.28 | 672,898 |
| 2021-01-29 | $46.37 | $48.50 | $46.13 | $46.77 | $46.77 | 492,234 |
| 2021-01-28 | $43.56 | $47.60 | $43.51 | $46.52 | $46.52 | 736,749 |
| 2021-01-27 | $43.50 | $46.62 | $41.18 | $44.30 | $44.30 | 1,097,870 |
| 2021-01-26 | $48.20 | $48.26 | $44.57 | $44.96 | $44.96 | 687,885 |
| 2021-01-25 | $50.00 | $50.00 | $45.80 | $48.00 | $48.00 | 1,239,822 |
| 2021-01-22 | $47.00 | $50.45 | $46.64 | $50.24 | $50.24 | 755,084 |
| 2021-01-21 | $48.93 | $48.93 | $47.20 | $47.28 | $47.28 | 838,935 |
| 2021-01-20 | $50.00 | $50.20 | $47.80 | $48.58 | $48.58 | 812,093 |
| 2021-01-19 | $48.60 | $50.30 | $47.97 | $48.92 | $48.92 | 1,039,464 |
| 2021-01-15 | $44.20 | $48.52 | $43.15 | $47.89 | $47.89 | 1,474,239 |
| 2021-01-14 | $45.00 | $45.68 | $44.80 | $44.95 | $44.95 | 466,898 |
| 2021-01-13 | $45.01 | $45.37 | $44.54 | $44.80 | $44.80 | 417,750 |
| 2021-01-12 | $45.00 | $45.50 | $44.63 | $45.02 | $45.02 | 416,406 |
| 2021-01-11 | $43.54 | $45.09 | $43.35 | $44.91 | $44.91 | 541,472 |
| 2021-01-08 | $45.00 | $45.35 | $43.23 | $44.29 | $44.29 | 1,190,921 |
| 2021-01-07 | $43.80 | $45.31 | $43.17 | $45.26 | $45.26 | 528,702 |
| 2021-01-06 | $42.65 | $44.24 | $42.16 | $43.40 | $43.40 | 672,443 |
| 2021-01-05 | $42.79 | $43.50 | $41.92 | $42.61 | $42.61 | 601,164 |
| 2021-01-04 | $42.00 | $43.24 | $41.31 | $42.94 | $42.94 | 1,011,240 |
| 2020-12-31 | $43.00 | $43.00 | $41.18 | $42.39 | $42.39 | 896,224 |
| 2020-12-30 | $42.52 | $43.98 | $42.12 | $43.10 | $43.10 | 484,753 |
| 2020-12-29 | $41.79 | $42.73 | $40.41 | $42.34 | $42.34 | 581,700 |
| 2020-12-28 | $43.17 | $44.22 | $41.77 | $41.89 | $41.89 | 691,939 |
| 2020-12-24 | $42.00 | $42.50 | $41.68 | $42.16 | $42.16 | 372,191 |
| 2020-12-23 | $41.70 | $41.93 | $40.75 | $41.74 | $41.74 | 425,298 |
| 2020-12-22 | $40.22 | $41.44 | $39.55 | $41.25 | $41.25 | 646,056 |
| 2020-12-21 | $38.92 | $40.03 | $38.53 | $40.00 | $40.00 | 712,642 |
| 2020-12-18 | $39.82 | $40.57 | $39.62 | $40.00 | $40.00 | 880,367 |
| 2020-12-17 | $40.72 | $40.80 | $39.00 | $39.91 | $39.91 | 849,700 |
| 2020-12-16 | $41.00 | $41.84 | $39.71 | $40.32 | $40.32 | 1,744,116 |
| 2020-12-15 | $41.03 | $42.23 | $40.18 | $41.36 | $41.36 | 772,663 |
| 2020-12-14 | $40.65 | $43.21 | $39.79 | $40.57 | $40.57 | 2,645,421 |
| 2020-12-11 | $36.97 | $40.21 | $36.91 | $40.06 | $40.06 | 1,490,449 |
| 2020-12-10 | $36.63 | $38.09 | $36.30 | $37.36 | $37.36 | 726,433 |
| 2020-12-09 | $37.50 | $38.47 | $36.29 | $36.84 | $36.84 | 910,080 |
| 2020-12-08 | $37.36 | $38.24 | $37.22 | $37.46 | $37.46 | 552,077 |
| 2020-12-07 | $38.08 | $38.43 | $36.96 | $37.47 | $37.47 | 715,529 |
| 2020-12-04 | $37.00 | $38.04 | $36.55 | $37.58 | $37.58 | 1,028,797 |
| 2020-12-03 | $37.16 | $38.14 | $36.62 | $36.88 | $36.88 | 1,227,131 |
| 2020-12-02 | $36.00 | $37.00 | $35.21 | $36.46 | $36.46 | 910,988 |
| 2020-12-01 | $35.46 | $36.15 | $34.00 | $35.83 | $35.83 | 1,221,218 |
| 2020-11-30 | $36.01 | $36.71 | $34.60 | $35.49 | $35.49 | 1,003,180 |
| 2020-11-27 | $36.00 | $38.75 | $35.32 | $35.98 | $35.98 | 891,424 |
| 2020-11-25 | $34.75 | $35.57 | $34.13 | $34.71 | $34.71 | 858,229 |
| 2020-11-24 | $32.52 | $34.76 | $32.51 | $34.46 | $34.46 | 1,601,199 |
| 2020-11-23 | $30.64 | $32.28 | $30.40 | $32.22 | $32.22 | 940,764 |
| 2020-11-20 | $29.43 | $30.79 | $29.31 | $30.49 | $30.49 | 1,058,138 |
| 2020-11-19 | $28.80 | $29.36 | $28.35 | $29.31 | $29.31 | 455,715 |
| 2020-11-18 | $30.05 | $30.07 | $28.81 | $28.90 | $28.90 | 408,226 |
| 2020-11-17 | $29.92 | $30.92 | $29.24 | $30.00 | $30.00 | 743,075 |
| 2020-11-16 | $30.33 | $30.69 | $28.63 | $29.68 | $29.68 | 1,381,112 |
| 2020-11-13 | $29.76 | $31.39 | $29.76 | $30.70 | $30.70 | 1,035,800 |
| 2020-11-12 | $29.47 | $30.54 | $29.45 | $29.73 | $29.73 | 1,018,763 |
| 2020-11-11 | $29.29 | $29.85 | $28.76 | $29.75 | $29.75 | 866,166 |
| 2020-11-10 | $28.87 | $29.61 | $28.22 | $29.01 | $29.01 | 1,010,872 |
| 2020-11-09 | $28.89 | $30.26 | $28.52 | $28.57 | $28.57 | 1,415,802 |
| 2020-11-06 | $28.08 | $28.08 | $25.74 | $27.01 | $27.01 | 1,738,369 |
| 2020-11-05 | $27.65 | $27.65 | $26.36 | $27.35 | $27.35 | 704,403 |
| 2020-11-04 | $25.49 | $27.25 | $25.39 | $27.10 | $27.10 | 537,424 |
| 2020-11-03 | $25.14 | $26.11 | $24.91 | $25.26 | $25.26 | 328,837 |
| 2020-11-02 | $25.61 | $25.61 | $24.20 | $24.72 | $24.72 | 296,588 |
| 2020-10-30 | $24.47 | $24.73 | $23.56 | $24.37 | $24.37 | 619,478 |
| 2020-10-29 | $24.61 | $25.33 | $23.75 | $24.60 | $24.60 | 618,360 |
| 2020-10-28 | $26.15 | $26.35 | $24.52 | $24.60 | $24.60 | 561,350 |
| 2020-10-27 | $26.90 | $27.10 | $26.44 | $26.62 | $26.62 | 422,396 |
| 2020-10-26 | $27.43 | $27.89 | $26.43 | $26.69 | $26.69 | 363,779 |
| 2020-10-23 | $27.60 | $28.06 | $27.26 | $27.95 | $27.95 | 341,266 |
| 2020-10-22 | $27.23 | $27.51 | $26.60 | $27.40 | $27.40 | 373,307 |
| 2020-10-21 | $27.23 | $27.64 | $26.50 | $27.24 | $27.24 | 450,707 |
| 2020-10-20 | $27.69 | $27.96 | $27.07 | $27.10 | $27.10 | 514,905 |
| 2020-10-19 | $27.84 | $28.68 | $27.29 | $27.57 | $27.57 | 438,696 |
| 2020-10-16 | $28.38 | $28.55 | $27.43 | $27.81 | $27.81 | 478,947 |
| 2020-10-15 | $28.33 | $28.56 | $27.17 | $28.35 | $28.35 | 889,485 |
| 2020-10-14 | $29.29 | $29.75 | $28.53 | $28.75 | $28.75 | 389,395 |
| 2020-10-13 | $29.35 | $29.91 | $28.65 | $29.26 | $29.26 | 567,171 |
| 2020-10-12 | $28.91 | $30.02 | $28.50 | $29.51 | $29.51 | 480,859 |
| 2020-10-09 | $28.11 | $29.09 | $28.11 | $28.89 | $28.89 | 369,352 |
| 2020-10-08 | $27.59 | $28.55 | $27.33 | $28.09 | $28.09 | 668,526 |
| 2020-10-07 | $28.86 | $28.98 | $26.81 | $27.40 | $27.40 | 1,116,965 |
| 2020-10-06 | $30.02 | $30.10 | $28.56 | $28.70 | $28.70 | 419,441 |
| 2020-10-05 | $29.14 | $29.88 | $28.80 | $29.80 | $29.80 | 331,710 |
| 2020-10-02 | $28.09 | $29.40 | $27.90 | $28.85 | $28.85 | 657,447 |
| 2020-10-01 | $29.66 | $30.09 | $28.16 | $28.91 | $28.91 | 774,792 |
| 2020-09-30 | $29.22 | $30.09 | $28.89 | $29.43 | $29.43 | 521,002 |
| 2020-09-29 | $28.20 | $29.79 | $28.15 | $29.16 | $29.16 | 590,203 |
| 2020-09-28 | $28.94 | $29.25 | $27.89 | $28.23 | $28.23 | 427,060 |
| 2020-09-25 | $27.22 | $29.00 | $27.20 | $28.62 | $28.62 | 696,770 |
| 2020-09-24 | $26.70 | $27.70 | $26.49 | $27.43 | $27.43 | 613,603 |
| 2020-09-23 | $27.22 | $27.57 | $26.50 | $26.90 | $26.90 | 944,643 |
| 2020-09-22 | $25.55 | $26.75 | $25.43 | $26.71 | $26.71 | 742,297 |
| 2020-09-21 | $25.78 | $25.79 | $24.37 | $25.40 | $25.40 | 862,494 |
| 2020-09-18 | $27.63 | $27.90 | $25.78 | $26.35 | $26.35 | 2,136,597 |
| 2020-09-17 | $28.48 | $28.65 | $26.93 | $27.39 | $27.39 | 1,078,404 |
| 2020-09-16 | $27.46 | $29.38 | $27.46 | $29.10 | $29.10 | 838,954 |
| 2020-09-15 | $27.52 | $28.64 | $27.14 | $27.37 | $27.37 | 497,906 |
| 2020-09-14 | $26.19 | $28.00 | $26.12 | $27.91 | $27.91 | 657,055 |
| 2020-09-11 | $26.75 | $27.08 | $25.21 | $25.86 | $25.86 | 837,977 |
| 2020-09-10 | $28.43 | $28.91 | $26.49 | $26.56 | $26.56 | 991,522 |
| 2020-09-09 | $28.03 | $29.08 | $27.85 | $28.50 | $28.50 | 520,676 |
| 2020-09-08 | $26.48 | $28.05 | $26.30 | $27.78 | $27.78 | 678,868 |
| 2020-09-04 | $27.88 | $27.99 | $25.76 | $26.93 | $26.93 | 710,649 |
| 2020-09-03 | $28.51 | $28.78 | $26.57 | $27.30 | $27.30 | 763,819 |
| 2020-09-02 | $30.00 | $30.00 | $28.32 | $28.87 | $28.87 | 506,120 |
| 2020-09-01 | $28.15 | $29.95 | $28.15 | $29.65 | $29.65 | 594,135 |
| 2020-08-31 | $28.57 | $28.92 | $27.67 | $28.55 | $28.55 | 579,238 |
| 2020-08-28 | $28.73 | $29.30 | $28.31 | $28.59 | $28.59 | 519,392 |
| 2020-08-27 | $28.28 | $29.08 | $28.07 | $28.73 | $28.73 | 659,722 |
| 2020-08-26 | $29.44 | $29.50 | $27.66 | $28.37 | $28.37 | 919,004 |
| 2020-08-25 | $28.77 | $29.47 | $28.10 | $29.30 | $29.30 | 444,867 |
| 2020-08-24 | $30.57 | $30.57 | $27.52 | $28.69 | $28.69 | 1,205,536 |
| 2020-08-21 | $30.02 | $31.42 | $29.35 | $29.38 | $29.38 | 1,032,018 |
| 2020-08-20 | $30.92 | $31.65 | $30.16 | $30.99 | $30.99 | 1,498,930 |
| 2020-08-19 | $29.57 | $32.83 | $29.33 | $32.60 | $32.60 | 1,398,293 |
| 2020-08-18 | $29.59 | $29.94 | $28.27 | $29.29 | $29.29 | 1,311,236 |
| 2020-08-17 | $29.70 | $31.05 | $29.36 | $29.53 | $29.53 | 898,139 |
| 2020-08-14 | $29.04 | $29.69 | $28.58 | $29.66 | $29.66 | 356,303 |
| 2020-08-13 | $29.61 | $30.17 | $29.05 | $29.22 | $29.22 | 471,590 |
| 2020-08-12 | $30.20 | $30.50 | $29.27 | $29.67 | $29.67 | 630,313 |
| 2020-08-11 | $29.90 | $30.95 | $27.85 | $29.86 | $29.86 | 1,715,910 |
| 2020-08-10 | $26.82 | $29.83 | $26.57 | $29.46 | $29.46 | 2,012,841 |
| 2020-08-07 | $26.80 | $27.50 | $26.60 | $26.81 | $26.81 | 758,354 |
| 2020-08-06 | $27.56 | $27.64 | $25.41 | $27.28 | $27.28 | 1,752,433 |
| 2020-08-05 | $27.25 | $27.65 | $26.74 | $27.56 | $27.56 | 1,125,664 |
| 2020-08-04 | $26.82 | $27.39 | $26.06 | $27.18 | $27.18 | 581,532 |
| 2020-08-03 | $26.65 | $27.45 | $26.37 | $26.77 | $26.77 | 943,119 |
| 2020-07-31 | $26.29 | $26.69 | $25.58 | $26.63 | $26.63 | 517,744 |
| 2020-07-30 | $25.92 | $26.50 | $25.30 | $26.25 | $26.25 | 418,588 |
| 2020-07-29 | $26.42 | $26.74 | $25.77 | $25.96 | $25.96 | 409,185 |
| 2020-07-28 | $26.66 | $27.27 | $26.08 | $26.20 | $26.20 | 468,728 |
| 2020-07-27 | $27.03 | $28.00 | $26.25 | $26.80 | $26.80 | 705,898 |
| 2020-07-24 | $27.03 | $27.16 | $26.08 | $26.84 | $26.84 | 491,627 |
| 2020-07-23 | $25.60 | $27.75 | $25.27 | $27.18 | $27.18 | 1,201,334 |
| 2020-07-22 | $26.00 | $26.00 | $25.35 | $25.65 | $25.65 | 392,313 |
| 2020-07-21 | $26.38 | $26.86 | $25.66 | $25.83 | $25.83 | 590,294 |
| 2020-07-20 | $26.13 | $26.54 | $25.61 | $26.10 | $26.10 | 568,359 |
| 2020-07-17 | $25.57 | $27.00 | $25.45 | $26.36 | $26.36 | 772,700 |
| 2020-07-16 | $25.90 | $26.36 | $25.22 | $25.42 | $25.42 | 449,100 |
| 2020-07-15 | $24.90 | $26.00 | $24.60 | $25.86 | $25.86 | 673,200 |
| 2020-07-14 | $25.25 | $25.29 | $24.16 | $24.77 | $24.77 | 468,700 |
| 2020-07-13 | $27.12 | $27.84 | $25.25 | $25.31 | $25.31 | 843,900 |
| 2020-07-10 | $26.22 | $27.85 | $25.76 | $26.81 | $26.81 | 1,039,000 |
| 2020-07-09 | $25.54 | $26.15 | $25.21 | $26.11 | $26.11 | 642,700 |
| 2020-07-08 | $25.74 | $26.29 | $25.16 | $25.87 | $25.87 | 837,800 |
| 2020-07-07 | $26.56 | $26.64 | $25.47 | $25.94 | $25.94 | 566,000 |
| 2020-07-06 | $26.64 | $27.03 | $26.00 | $26.85 | $26.85 | 681,000 |
| 2020-07-02 | $26.50 | $26.93 | $25.67 | $26.31 | $26.31 | 694,000 |
| 2020-07-01 | $26.00 | $26.77 | $25.38 | $26.61 | $26.61 | 934,300 |
| 2020-06-30 | $24.08 | $26.01 | $23.95 | $25.81 | $25.81 | 655,200 |
| 2020-06-29 | $24.80 | $25.46 | $23.69 | $24.40 | $24.40 | 415,700 |
| 2020-06-26 | $25.40 | $25.64 | $24.05 | $24.69 | $24.69 | 2,797,659 |
| 2020-06-25 | $26.00 | $26.25 | $24.77 | $25.66 | $25.66 | 1,007,829 |
| 2020-06-24 | $25.00 | $26.85 | $24.50 | $25.83 | $25.83 | 1,430,543 |
| 2020-06-23 | $24.32 | $25.38 | $24.32 | $25.08 | $25.08 | 1,618,131 |
| 2020-06-22 | $23.71 | $24.41 | $23.59 | $24.34 | $24.34 | 853,039 |
| 2020-06-19 | $23.36 | $24.74 | $23.22 | $23.88 | $23.88 | 955,059 |
| 2020-06-18 | $22.35 | $23.64 | $22.10 | $23.07 | $23.07 | 1,246,912 |
| 2020-06-17 | $23.30 | $23.77 | $22.31 | $22.55 | $22.55 | 752,682 |
| 2020-06-16 | $23.39 | $24.08 | $22.99 | $23.38 | $23.38 | 537,945 |
| 2020-06-15 | $21.74 | $22.80 | $21.58 | $22.61 | $22.61 | 643,566 |
| 2020-06-12 | $22.69 | $23.47 | $21.26 | $22.56 | $22.56 | 818,071 |
| 2020-06-11 | $24.00 | $24.12 | $21.21 | $21.91 | $21.91 | 1,195,946 |
| 2020-06-10 | $24.63 | $25.31 | $24.10 | $24.74 | $24.74 | 686,080 |
| 2020-06-09 | $24.78 | $25.89 | $24.41 | $24.83 | $24.83 | 1,416,194 |
| 2020-06-08 | $25.18 | $25.35 | $23.55 | $24.85 | $24.85 | 1,534,825 |
| 2020-06-05 | $24.81 | $25.10 | $24.10 | $24.90 | $24.90 | 692,474 |
| 2020-06-04 | $24.75 | $25.15 | $23.82 | $24.62 | $24.62 | 685,208 |
| 2020-06-03 | $24.47 | $24.89 | $24.09 | $24.35 | $24.35 | 515,014 |
| 2020-06-02 | $24.48 | $24.80 | $23.50 | $24.39 | $24.39 | 454,582 |
| 2020-06-01 | $25.40 | $25.63 | $23.80 | $24.00 | $24.00 | 821,039 |
| 2020-05-29 | $24.84 | $25.09 | $24.22 | $24.96 | $24.96 | 927,947 |
| 2020-05-28 | $24.31 | $25.20 | $24.10 | $24.81 | $24.81 | 1,034,263 |
| 2020-05-27 | $24.34 | $25.21 | $23.71 | $24.01 | $24.01 | 664,160 |
| 2020-05-26 | $25.84 | $25.90 | $23.93 | $24.06 | $24.06 | 621,760 |
| 2020-05-22 | $25.15 | $25.15 | $23.38 | $25.10 | $25.10 | 574,187 |
| 2020-05-21 | $25.67 | $25.88 | $24.30 | $24.93 | $24.93 | 900,298 |
| 2020-05-20 | $26.02 | $26.43 | $24.73 | $25.51 | $25.51 | 2,626,652 |
| 2020-05-19 | $26.73 | $28.38 | $26.63 | $27.39 | $27.39 | 743,186 |
| 2020-05-18 | $26.45 | $28.03 | $26.31 | $27.65 | $27.65 | 1,481,642 |
| 2020-05-15 | $24.58 | $25.84 | $23.32 | $25.49 | $25.49 | 1,580,458 |
| 2020-05-14 | $25.50 | $25.99 | $23.71 | $24.55 | $24.55 | 1,457,647 |
| 2020-05-13 | $25.05 | $27.49 | $23.66 | $26.13 | $26.13 | 5,290,488 |
| 2020-05-12 | $21.50 | $22.00 | $20.07 | $20.49 | $20.49 | 705,771 |
| 2020-05-11 | $21.80 | $22.29 | $21.30 | $21.45 | $21.45 | 487,824 |
| 2020-05-08 | $23.24 | $23.42 | $21.80 | $22.02 | $22.02 | 559,351 |
| 2020-05-07 | $22.06 | $23.03 | $21.60 | $23.00 | $23.00 | 565,098 |
| 2020-05-06 | $22.68 | $22.99 | $21.40 | $21.75 | $21.75 | 503,657 |
| 2020-05-05 | $21.75 | $23.11 | $21.75 | $23.00 | $23.00 | 381,959 |
| 2020-05-04 | $22.06 | $22.70 | $21.36 | $21.87 | $21.87 | 319,706 |
| 2020-05-01 | $22.90 | $22.90 | $21.25 | $22.62 | $22.62 | 528,424 |
| 2020-04-30 | $23.50 | $24.04 | $23.08 | $23.43 | $23.43 | 450,407 |
| 2020-04-29 | $22.45 | $24.05 | $22.45 | $24.05 | $24.05 | 603,039 |
| 2020-04-28 | $21.70 | $22.51 | $21.35 | $21.82 | $21.82 | 524,477 |
| 2020-04-27 | $21.10 | $21.70 | $20.60 | $21.20 | $21.20 | 586,639 |
| 2020-04-24 | $21.75 | $22.12 | $20.26 | $20.73 | $20.73 | 924,224 |
| 2020-04-23 | $23.40 | $23.75 | $21.17 | $21.46 | $21.46 | 930,932 |
| 2020-04-22 | $20.86 | $24.00 | $20.24 | $23.38 | $23.38 | 1,466,515 |
| 2020-04-21 | $21.57 | $21.70 | $20.17 | $21.38 | $21.38 | 290,346 |
| 2020-04-20 | $22.40 | $22.58 | $21.21 | $22.12 | $22.12 | 379,406 |
| 2020-04-17 | $21.23 | $23.17 | $20.69 | $22.99 | $22.99 | 583,445 |
| 2020-04-16 | $20.34 | $21.21 | $19.71 | $20.40 | $20.40 | 390,219 |
| 2020-04-15 | $21.00 | $21.00 | $18.83 | $20.40 | $20.40 | 454,595 |
| 2020-04-14 | $19.51 | $21.18 | $19.51 | $21.16 | $21.16 | 271,932 |
| 2020-04-13 | $21.15 | $21.26 | $18.77 | $19.07 | $19.07 | 378,930 |
| 2020-04-09 | $19.63 | $21.23 | $18.84 | $21.23 | $21.23 | 466,783 |
| 2020-04-08 | $19.03 | $19.67 | $17.90 | $19.18 | $19.18 | 550,522 |
| 2020-04-07 | $19.53 | $20.00 | $18.34 | $18.69 | $18.69 | 485,529 |
| 2020-04-06 | $18.65 | $19.09 | $17.23 | $18.96 | $18.96 | 425,189 |
| 2020-04-03 | $16.57 | $17.80 | $15.78 | $17.53 | $17.53 | 338,943 |
| 2020-04-02 | $17.55 | $18.50 | $16.43 | $16.50 | $16.50 | 582,761 |
| 2020-04-01 | $20.22 | $20.41 | $17.06 | $17.53 | $17.53 | 427,839 |
| 2020-03-31 | $22.24 | $23.00 | $20.38 | $21.19 | $21.19 | 534,132 |
| 2020-03-30 | $21.40 | $22.60 | $21.01 | $22.57 | $22.57 | 426,328 |
| 2020-03-27 | $21.70 | $22.97 | $20.84 | $21.28 | $21.28 | 424,658 |
| 2020-03-26 | $19.26 | $22.64 | $18.70 | $22.60 | $22.60 | 619,145 |
| 2020-03-25 | $18.20 | $19.39 | $16.71 | $18.97 | $18.97 | 651,665 |
| 2020-03-24 | $18.00 | $18.42 | $15.59 | $18.12 | $18.12 | 1,246,703 |
| 2020-03-23 | $19.58 | $19.58 | $16.01 | $16.47 | $16.47 | 750,511 |
| 2020-03-20 | $20.56 | $20.84 | $18.24 | $19.50 | $19.50 | 591,141 |
| 2020-03-19 | $20.48 | $21.48 | $18.06 | $20.25 | $20.25 | 671,441 |
| 2020-03-18 | $22.30 | $23.49 | $16.38 | $20.99 | $20.99 | 1,051,436 |
| 2020-03-17 | $20.84 | $24.00 | $19.43 | $23.95 | $23.95 | 558,487 |
| 2020-03-16 | $19.20 | $22.79 | $17.95 | $19.59 | $19.59 | 711,778 |
| 2020-03-13 | $21.14 | $21.78 | $19.78 | $21.70 | $21.70 | 508,467 |
| 2020-03-12 | $20.01 | $21.30 | $20.00 | $20.07 | $20.07 | 658,514 |
| 2020-03-11 | $23.54 | $23.79 | $21.37 | $22.31 | $22.31 | 757,635 |
| 2020-03-10 | $23.99 | $24.40 | $22.98 | $24.29 | $24.29 | 482,147 |
| 2020-03-09 | $22.29 | $23.70 | $21.51 | $23.16 | $23.16 | 595,608 |
| 2020-03-06 | $26.01 | $28.50 | $24.02 | $25.22 | $25.22 | 1,552,545 |
| 2020-03-05 | $28.02 | $28.38 | $26.68 | $27.43 | $27.43 | 433,753 |
| 2020-03-04 | $27.25 | $29.17 | $26.99 | $28.73 | $28.73 | 632,753 |
| 2020-03-03 | $28.00 | $29.00 | $26.31 | $26.58 | $26.58 | 582,747 |
| 2020-03-02 | $27.71 | $28.02 | $26.12 | $27.41 | $27.41 | 753,885 |
| 2020-02-28 | $26.05 | $28.00 | $25.77 | $27.53 | $27.53 | 626,985 |
| 2020-02-27 | $25.64 | $28.17 | $25.50 | $26.64 | $26.64 | 604,468 |
| 2020-02-26 | $27.64 | $28.49 | $26.70 | $26.94 | $26.94 | 574,895 |
| 2020-02-25 | $30.00 | $30.33 | $27.25 | $27.59 | $27.59 | 754,273 |
| 2020-02-24 | $28.49 | $30.92 | $28.05 | $29.06 | $29.06 | 548,476 |
| 2020-02-21 | $33.67 | $34.07 | $29.60 | $29.99 | $29.99 | 1,254,231 |
| 2020-02-20 | $34.76 | $35.07 | $33.42 | $33.67 | $33.67 | 430,176 |
| 2020-02-19 | $36.00 | $36.50 | $33.52 | $34.76 | $34.76 | 810,069 |
| 2020-02-18 | $33.25 | $35.85 | $33.01 | $35.60 | $35.60 | 719,890 |
| 2020-02-14 | $33.10 | $34.05 | $32.73 | $33.01 | $33.01 | 304,240 |
| 2020-02-13 | $33.44 | $34.85 | $32.50 | $33.08 | $33.08 | 593,209 |
| 2020-02-12 | $31.49 | $34.88 | $31.41 | $34.28 | $34.28 | 1,595,273 |
| 2020-02-11 | $30.30 | $31.40 | $30.26 | $30.96 | $30.96 | 265,664 |
| 2020-02-10 | $28.87 | $30.36 | $28.80 | $29.97 | $29.97 | 233,944 |
| 2020-02-07 | $29.81 | $30.14 | $28.87 | $28.95 | $28.95 | 290,729 |
| 2020-02-06 | $30.10 | $30.88 | $29.75 | $29.90 | $29.90 | 276,891 |
| 2020-02-05 | $29.03 | $30.21 | $28.84 | $30.05 | $30.05 | 403,487 |
| 2020-02-04 | $26.88 | $28.71 | $26.69 | $28.71 | $28.71 | 574,508 |
| 2020-02-03 | $28.00 | $28.45 | $26.39 | $26.65 | $26.65 | 563,323 |
| 2020-01-31 | $28.55 | $28.80 | $26.72 | $27.80 | $27.80 | 671,642 |
| 2020-01-30 | $30.23 | $30.38 | $28.02 | $28.69 | $28.69 | 1,192,113 |
| 2020-01-29 | $32.08 | $32.28 | $30.38 | $30.51 | $30.51 | 491,436 |
| 2020-01-28 | $32.27 | $33.86 | $31.47 | $31.85 | $31.85 | 682,101 |
| 2020-01-27 | $30.37 | $32.09 | $30.00 | $31.62 | $31.62 | 490,416 |
| 2020-01-24 | $32.94 | $33.08 | $31.61 | $32.10 | $32.10 | 368,839 |
| 2020-01-23 | $31.91 | $33.56 | $31.45 | $32.50 | $32.50 | 484,264 |
| 2020-01-22 | $32.57 | $34.23 | $31.35 | $32.02 | $32.02 | 670,646 |
| 2020-01-21 | $30.56 | $32.88 | $30.00 | $32.37 | $32.37 | 511,452 |
| 2020-01-17 | $31.85 | $31.97 | $29.50 | $30.49 | $30.49 | 632,690 |
| 2020-01-16 | $31.28 | $32.34 | $30.91 | $31.61 | $31.61 | 462,097 |
| 2020-01-15 | $33.65 | $35.20 | $29.55 | $31.03 | $31.03 | 1,297,532 |
| 2020-01-14 | $32.89 | $35.43 | $32.07 | $33.34 | $33.34 | 1,721,126 |
| 2020-01-13 | $29.50 | $31.85 | $29.14 | $31.81 | $31.81 | 1,582,141 |
| 2020-01-10 | $28.50 | $29.55 | $27.84 | $29.26 | $29.26 | 562,754 |
| 2020-01-09 | $29.86 | $30.47 | $27.26 | $28.60 | $28.60 | 1,247,554 |
| 2020-01-08 | $29.49 | $30.67 | $28.53 | $29.39 | $29.39 | 844,414 |
| 2020-01-07 | $27.83 | $30.00 | $27.27 | $29.32 | $29.32 | 1,133,763 |
| 2020-01-06 | $25.67 | $28.00 | $25.38 | $27.97 | $27.97 | 366,922 |
| 2020-01-03 | $25.52 | $26.65 | $25.21 | $25.91 | $25.91 | 401,861 |
| 2020-01-02 | $27.40 | $27.65 | $25.35 | $25.96 | $25.96 | 653,947 |
| 2019-12-31 | $28.14 | $28.45 | $27.34 | $27.45 | $27.45 | 343,189 |
| 2019-12-30 | $28.13 | $28.65 | $26.84 | $28.21 | $28.21 | 547,690 |
| 2019-12-27 | $26.56 | $27.99 | $26.34 | $27.95 | $27.95 | 576,451 |
| 2019-12-26 | $25.56 | $26.84 | $24.79 | $26.27 | $26.27 | 721,325 |
| 2019-12-24 | $25.63 | $25.99 | $25.41 | $25.65 | $25.65 | 265,414 |
| 2019-12-23 | $23.53 | $25.90 | $23.13 | $25.70 | $25.70 | 873,389 |
| 2019-12-20 | $23.84 | $24.64 | $23.10 | $23.54 | $23.54 | 2,407,534 |
| 2019-12-19 | $24.54 | $24.98 | $22.90 | $23.84 | $23.84 | 967,143 |
| 2019-12-18 | $25.47 | $25.80 | $24.26 | $24.46 | $24.46 | 657,507 |
| 2019-12-17 | $24.88 | $25.76 | $24.60 | $25.49 | $25.49 | 646,355 |
| 2019-12-16 | $26.22 | $26.70 | $24.32 | $24.91 | $24.91 | 1,044,935 |
| 2019-12-13 | $25.27 | $26.41 | $25.20 | $25.99 | $25.99 | 671,108 |
| 2019-12-12 | $26.44 | $27.15 | $25.05 | $25.16 | $25.16 | 656,431 |
| 2019-12-11 | $27.30 | $27.57 | $25.35 | $26.46 | $26.46 | 1,062,257 |
| 2019-12-10 | $28.00 | $28.78 | $27.02 | $27.33 | $27.33 | 743,843 |
| 2019-12-09 | $31.47 | $31.50 | $25.52 | $27.81 | $27.81 | 1,903,451 |
| 2019-12-06 | $27.57 | $32.00 | $26.43 | $30.49 | $30.49 | 2,538,626 |
| 2019-12-05 | $27.62 | $27.91 | $24.17 | $27.86 | $27.86 | 1,440,461 |
| 2019-12-04 | $28.15 | $29.04 | $25.11 | $26.34 | $26.34 | 1,550,691 |
| 2019-12-03 | $27.69 | $29.20 | $27.50 | $27.72 | $27.72 | 550,980 |
| 2019-12-02 | $27.56 | $28.97 | $27.06 | $28.54 | $28.54 | 1,231,595 |
| 2019-11-29 | $27.23 | $27.89 | $26.64 | $26.64 | $26.64 | 192,045 |
| 2019-11-27 | $25.76 | $27.40 | $25.56 | $26.99 | $26.99 | 634,692 |
| 2019-11-26 | $25.79 | $25.99 | $25.13 | $25.76 | $25.76 | 445,482 |
| 2019-11-25 | $25.73 | $26.53 | $25.18 | $25.72 | $25.72 | 483,025 |
| 2019-11-22 | $27.00 | $28.13 | $25.57 | $25.68 | $25.68 | 466,887 |
| 2019-11-21 | $26.50 | $28.72 | $26.27 | $27.00 | $27.00 | 784,173 |
| 2019-11-20 | $26.34 | $28.70 | $25.03 | $26.56 | $26.56 | 1,023,359 |
| 2019-11-19 | $25.50 | $29.29 | $24.25 | $26.82 | $26.82 | 1,193,859 |
| 2019-11-18 | $24.00 | $25.95 | $23.02 | $24.92 | $24.92 | 918,691 |
| 2019-11-15 | $22.41 | $23.99 | $21.31 | $23.76 | $23.76 | 1,286,673 |
| 2019-11-14 | $20.42 | $21.00 | $19.27 | $20.56 | $20.56 | 364,985 |
| 2019-11-13 | $20.74 | $21.66 | $20.20 | $20.50 | $20.50 | 422,388 |
| 2019-11-12 | $22.15 | $22.50 | $20.19 | $20.81 | $20.81 | 365,394 |
| 2019-11-11 | $21.64 | $22.75 | $20.76 | $21.99 | $21.99 | 376,209 |
| 2019-11-08 | $20.85 | $21.79 | $19.44 | $21.75 | $21.75 | 302,073 |
| 2019-11-07 | $19.99 | $21.04 | $19.61 | $20.92 | $20.92 | 431,627 |
| 2019-11-06 | $19.88 | $20.24 | $19.21 | $19.90 | $19.90 | 521,618 |
| 2019-11-05 | $19.20 | $19.88 | $19.20 | $19.79 | $19.79 | 342,484 |
| 2019-11-04 | $18.90 | $19.85 | $18.70 | $19.05 | $19.05 | 725,169 |
| 2019-11-01 | $16.46 | $18.70 | $16.22 | $18.38 | $18.38 | 559,417 |
| 2019-10-31 | $16.20 | $17.38 | $16.12 | $16.43 | $16.43 | 1,200,518 |
| 2019-10-30 | $16.39 | $16.90 | $16.00 | $16.21 | $16.21 | 349,162 |
| 2019-10-29 | $17.23 | $17.25 | $16.11 | $16.43 | $16.43 | 546,078 |
| 2019-10-28 | $15.90 | $18.15 | $15.86 | $17.21 | $17.21 | 1,163,458 |
| 2019-10-25 | $13.50 | $16.00 | $13.29 | $15.94 | $15.94 | 4,975,772 |
Progyny Inc (PGNY) News Headlines
.jpg)
Joanna Strober
Joanna Strober is CEO and founder of Midi Health, which provides menopause treatment, an area of women's health care that has long been underserved.
cnbc.com Feb. 24, 2025Recent Progyny Inc (PGNY) News
Similar Companies to Progyny Inc (PGNY) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |