RAPT Therapeutics Inc (RAPT) Exchange: NASDAQ
Data as of May 2, 2025
$0.97 ($0.05) 5.64%
RAPT Therapeutics Inc - Daily Information
Click for more stock information on RAPT Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.90 |
| Previous Close | $0.97 |
| High | $1.01 |
| Low | $0.90 |
| Adjusted Open | $0.90 |
| Previous Adjusted Close | $0.97 |
| Adjusted High | $1.01 |
| Adjusted Low | $0.90 |
About RAPT Therapeutics Inc (RAPT)
RAPT Therapeutics is a clinical stage immunology-based biopharmaceutical company focused on discovering, developing and commercializing oral small molecule therapies for patients with significant unmet needs in oncology and inflammatory diseases. Utilizing its proprietary discovery and development engine, the Company is developing highly selective small molecules designed to modulate the critical immune drivers underlying these diseases. RAPT has discovered and advanced two unique drug candidates, FLX475 and RPT193, each targeting C-C motif chemokine receptor 4 (CCR4), for the treatment of cancer and inflammation, respectively. The Company is also pursuing a range of targets that are in the discovery stage of development.
Invest in RAPT Therapeutics Inc (RAPT)
Historical Stock Data for RAPT Therapeutics Inc (RAPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.90 | $1.01 | $0.90 | $0.97 | $0.97 | 904,905 |
| 2025-05-01 | $0.92 | $0.94 | $0.85 | $0.92 | $0.92 | 766,391 |
| 2025-04-30 | $0.88 | $0.94 | $0.85 | $0.93 | $0.93 | 738,403 |
| 2025-04-29 | $0.91 | $0.96 | $0.89 | $0.91 | $0.91 | 260,733 |
| 2025-04-28 | $0.87 | $0.98 | $0.87 | $0.92 | $0.92 | 977,011 |
| 2025-04-25 | $0.85 | $0.89 | $0.82 | $0.88 | $0.88 | 765,231 |
| 2025-04-24 | $0.86 | $0.89 | $0.81 | $0.87 | $0.87 | 741,959 |
| 2025-04-23 | $0.84 | $0.98 | $0.84 | $0.86 | $0.86 | 1,220,848 |
| 2025-04-22 | $0.79 | $0.83 | $0.79 | $0.82 | $0.82 | 849,519 |
| 2025-04-21 | $0.79 | $0.81 | $0.77 | $0.78 | $0.78 | 670,789 |
| 2025-04-17 | $0.80 | $0.86 | $0.75 | $0.79 | $0.79 | 781,981 |
| 2025-04-16 | $0.84 | $0.87 | $0.80 | $0.80 | $0.80 | 601,555 |
| 2025-04-15 | $0.90 | $0.93 | $0.82 | $0.86 | $0.86 | 978,370 |
| 2025-04-14 | $0.85 | $0.97 | $0.85 | $0.93 | $0.93 | 1,865,803 |
| 2025-04-11 | $0.85 | $0.87 | $0.83 | $0.86 | $0.86 | 580,279 |
| 2025-04-10 | $0.90 | $0.93 | $0.81 | $0.85 | $0.85 | 548,113 |
| 2025-04-09 | $0.87 | $0.93 | $0.83 | $0.89 | $0.89 | 695,023 |
| 2025-04-08 | $1.05 | $1.07 | $0.90 | $0.91 | $0.91 | 645,301 |
| 2025-04-07 | $1.02 | $1.12 | $0.96 | $1.05 | $1.05 | 852,233 |
| 2025-04-04 | $1.11 | $1.11 | $1.04 | $1.06 | $1.06 | 483,573 |
| 2025-04-03 | $1.08 | $1.17 | $1.07 | $1.11 | $1.11 | 968,477 |
| 2025-04-02 | $1.14 | $1.19 | $1.14 | $1.16 | $1.16 | 672,469 |
| 2025-04-01 | $1.20 | $1.25 | $1.17 | $1.17 | $1.17 | 743,079 |
| 2025-03-31 | $1.16 | $1.23 | $1.14 | $1.22 | $1.22 | 758,758 |
| 2025-03-28 | $1.40 | $1.41 | $1.19 | $1.22 | $1.22 | 583,307 |
| 2025-03-27 | $1.43 | $1.46 | $1.39 | $1.42 | $1.42 | 507,740 |
| 2025-03-26 | $1.54 | $1.57 | $1.40 | $1.45 | $1.45 | 1,141,380 |
| 2025-03-25 | $1.50 | $1.57 | $1.44 | $1.56 | $1.56 | 1,472,074 |
| 2025-03-24 | $1.33 | $1.54 | $1.31 | $1.53 | $1.53 | 1,502,843 |
| 2025-03-21 | $1.18 | $1.35 | $1.16 | $1.31 | $1.31 | 4,667,642 |
| 2025-03-20 | $1.12 | $1.21 | $1.12 | $1.20 | $1.20 | 1,384,378 |
| 2025-03-19 | $1.12 | $1.16 | $1.10 | $1.15 | $1.15 | 1,412,466 |
| 2025-03-18 | $1.12 | $1.14 | $1.08 | $1.09 | $1.09 | 614,385 |
| 2025-03-17 | $1.14 | $1.16 | $1.09 | $1.12 | $1.12 | 425,694 |
| 2025-03-14 | $1.20 | $1.22 | $1.14 | $1.14 | $1.14 | 376,931 |
| 2025-03-13 | $1.25 | $1.27 | $1.16 | $1.17 | $1.17 | 436,169 |
| 2025-03-12 | $1.14 | $1.30 | $1.13 | $1.25 | $1.25 | 584,245 |
| 2025-03-11 | $1.08 | $1.18 | $1.04 | $1.14 | $1.14 | 669,643 |
| 2025-03-10 | $1.13 | $1.17 | $1.06 | $1.07 | $1.07 | 713,297 |
| 2025-03-07 | $1.13 | $1.19 | $1.12 | $1.13 | $1.13 | 386,792 |
| 2025-03-06 | $1.09 | $1.20 | $1.09 | $1.12 | $1.12 | 344,132 |
| 2025-03-05 | $1.10 | $1.15 | $1.09 | $1.13 | $1.13 | 413,707 |
| 2025-03-04 | $1.05 | $1.14 | $1.02 | $1.10 | $1.10 | 716,144 |
| 2025-03-03 | $1.11 | $1.14 | $1.05 | $1.05 | $1.05 | 339,739 |
| 2025-02-28 | $1.07 | $1.14 | $1.07 | $1.14 | $1.14 | 332,320 |
| 2025-02-27 | $1.19 | $1.20 | $1.07 | $1.09 | $1.09 | 714,379 |
| 2025-02-26 | $1.15 | $1.19 | $1.10 | $1.17 | $1.17 | 492,515 |
| 2025-02-25 | $1.20 | $1.22 | $1.13 | $1.15 | $1.15 | 433,205 |
| 2025-02-24 | $1.25 | $1.28 | $1.18 | $1.18 | $1.18 | 370,175 |
| 2025-02-21 | $1.29 | $1.32 | $1.21 | $1.25 | $1.25 | 297,511 |
| 2025-02-20 | $1.20 | $1.29 | $1.20 | $1.26 | $1.26 | 470,914 |
| 2025-02-19 | $1.18 | $1.26 | $1.18 | $1.20 | $1.20 | 411,161 |
| 2025-02-18 | $1.21 | $1.30 | $1.18 | $1.20 | $1.20 | 367,956 |
| 2025-02-14 | $1.22 | $1.25 | $1.19 | $1.20 | $1.20 | 267,933 |
| 2025-02-13 | $1.16 | $1.21 | $1.15 | $1.19 | $1.19 | 283,993 |
| 2025-02-12 | $1.15 | $1.19 | $1.12 | $1.16 | $1.16 | 263,918 |
| 2025-02-11 | $1.13 | $1.18 | $1.10 | $1.17 | $1.17 | 553,819 |
| 2025-02-10 | $1.15 | $1.16 | $1.10 | $1.15 | $1.15 | 501,883 |
| 2025-02-07 | $1.18 | $1.26 | $1.13 | $1.16 | $1.16 | 417,114 |
| 2025-02-06 | $1.19 | $1.22 | $1.13 | $1.18 | $1.18 | 365,734 |
| 2025-02-05 | $1.13 | $1.21 | $1.12 | $1.21 | $1.21 | 487,180 |
| 2025-02-04 | $1.15 | $1.16 | $1.07 | $1.11 | $1.11 | 764,566 |
| 2025-02-03 | $1.12 | $1.20 | $1.10 | $1.14 | $1.14 | 715,913 |
| 2025-01-31 | $1.17 | $1.17 | $1.12 | $1.14 | $1.14 | 420,902 |
| 2025-01-30 | $1.21 | $1.22 | $1.11 | $1.14 | $1.14 | 680,826 |
| 2025-01-29 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 2,695,995 |
| 2025-01-28 | $1.17 | $1.19 | $1.12 | $1.18 | $1.18 | 640,885 |
| 2025-01-27 | $1.15 | $1.23 | $1.14 | $1.16 | $1.16 | 954,326 |
| 2025-01-24 | $1.19 | $1.25 | $1.15 | $1.18 | $1.18 | 971,934 |
| 2025-01-23 | $1.22 | $1.24 | $1.15 | $1.19 | $1.19 | 1,491,389 |
| 2025-01-22 | $1.20 | $1.28 | $1.17 | $1.22 | $1.22 | 719,980 |
| 2025-01-21 | $1.24 | $1.27 | $1.18 | $1.20 | $1.20 | 862,935 |
| 2025-01-17 | $1.20 | $1.26 | $1.13 | $1.20 | $1.20 | 885,452 |
| 2025-01-16 | $1.18 | $1.22 | $1.13 | $1.19 | $1.19 | 1,036,237 |
| 2025-01-15 | $1.13 | $1.29 | $1.13 | $1.20 | $1.20 | 1,564,599 |
| 2025-01-14 | $1.22 | $1.25 | $1.07 | $1.10 | $1.10 | 1,312,552 |
| 2025-01-13 | $1.30 | $1.31 | $1.16 | $1.21 | $1.21 | 2,473,213 |
| 2025-01-10 | $1.40 | $1.44 | $1.27 | $1.32 | $1.32 | 2,379,488 |
| 2025-01-08 | $1.57 | $1.60 | $1.41 | $1.45 | $1.45 | 882,737 |
| 2025-01-07 | $1.67 | $1.72 | $1.54 | $1.60 | $1.60 | 1,200,541 |
| 2025-01-06 | $1.67 | $1.73 | $1.60 | $1.72 | $1.72 | 1,180,758 |
| 2025-01-03 | $1.60 | $1.78 | $1.60 | $1.67 | $1.67 | 1,127,951 |
| 2025-01-02 | $1.59 | $1.79 | $1.55 | $1.63 | $1.63 | 1,972,257 |
| 2024-12-31 | $1.65 | $1.73 | $1.56 | $1.58 | $1.58 | 2,749,511 |
| 2024-12-30 | $1.71 | $1.76 | $1.55 | $1.62 | $1.62 | 2,104,197 |
| 2024-12-27 | $1.82 | $1.94 | $1.69 | $1.69 | $1.69 | 3,475,554 |
| 2024-12-26 | $1.95 | $2.09 | $1.72 | $1.81 | $1.81 | 9,777,978 |
| 2024-12-24 | $1.59 | $1.81 | $1.55 | $1.73 | $1.73 | 5,293,991 |
| 2024-12-23 | $1.52 | $2.32 | $1.46 | $1.74 | $1.74 | 140,397,642 |
| 2024-12-20 | $0.80 | $0.88 | $0.80 | $0.83 | $0.83 | 707,377 |
| 2024-12-19 | $0.82 | $0.85 | $0.79 | $0.81 | $0.81 | 464,302 |
| 2024-12-18 | $0.85 | $0.93 | $0.81 | $0.82 | $0.82 | 580,023 |
| 2024-12-17 | $0.86 | $0.89 | $0.84 | $0.84 | $0.84 | 424,117 |
| 2024-12-16 | $0.92 | $0.96 | $0.88 | $0.88 | $0.88 | 303,568 |
| 2024-12-13 | $1.03 | $1.04 | $0.91 | $0.91 | $0.91 | 338,001 |
| 2024-12-12 | $1.09 | $1.12 | $1.01 | $1.03 | $1.03 | 215,777 |
| 2024-12-11 | $1.12 | $1.12 | $1.07 | $1.09 | $1.09 | 135,789 |
| 2024-12-10 | $1.16 | $1.16 | $1.09 | $1.09 | $1.09 | 199,292 |
| 2024-12-09 | $1.07 | $1.18 | $1.07 | $1.17 | $1.17 | 264,735 |
| 2024-12-06 | $1.03 | $1.10 | $0.92 | $1.06 | $1.06 | 369,978 |
| 2024-12-05 | $1.04 | $1.07 | $1.02 | $1.04 | $1.04 | 459,457 |
| 2024-12-04 | $1.19 | $1.22 | $1.05 | $1.06 | $1.06 | 639,233 |
| 2024-12-03 | $1.15 | $1.25 | $1.13 | $1.20 | $1.20 | 294,157 |
| 2024-12-02 | $1.25 | $1.27 | $1.15 | $1.16 | $1.16 | 288,224 |
| 2024-11-29 | $1.23 | $1.28 | $1.21 | $1.26 | $1.26 | 180,690 |
| 2024-11-27 | $1.12 | $1.26 | $1.12 | $1.23 | $1.23 | 609,495 |
| 2024-11-26 | $1.12 | $1.17 | $1.11 | $1.12 | $1.12 | 215,234 |
| 2024-11-25 | $1.11 | $1.20 | $1.11 | $1.12 | $1.12 | 684,950 |
| 2024-11-22 | $1.04 | $1.12 | $1.04 | $1.08 | $1.08 | 498,374 |
| 2024-11-21 | $1.05 | $1.07 | $1.00 | $1.05 | $1.05 | 546,616 |
| 2024-11-20 | $1.06 | $1.10 | $1.02 | $1.07 | $1.07 | 847,648 |
| 2024-11-19 | $1.06 | $1.14 | $1.01 | $1.07 | $1.07 | 473,374 |
| 2024-11-18 | $1.19 | $1.22 | $1.01 | $1.10 | $1.10 | 1,192,043 |
| 2024-11-15 | $1.30 | $1.30 | $1.03 | $1.11 | $1.11 | 1,012,014 |
| 2024-11-14 | $1.57 | $1.60 | $1.25 | $1.28 | $1.28 | 1,626,605 |
| 2024-11-13 | $1.74 | $1.89 | $1.52 | $1.57 | $1.57 | 1,169,085 |
| 2024-11-12 | $1.76 | $1.96 | $1.70 | $1.74 | $1.74 | 2,391,137 |
| 2024-11-11 | $1.52 | $1.83 | $1.31 | $1.75 | $1.75 | 7,440,085 |
| 2024-11-08 | $3.10 | $3.14 | $2.67 | $2.89 | $2.89 | 491,366 |
| 2024-11-07 | $2.74 | $3.17 | $2.61 | $3.10 | $3.10 | 595,536 |
| 2024-11-06 | $2.54 | $3.32 | $2.44 | $2.72 | $2.72 | 1,494,480 |
| 2024-11-05 | $2.26 | $2.45 | $2.18 | $2.45 | $2.45 | 248,903 |
| 2024-11-04 | $2.27 | $2.49 | $2.16 | $2.27 | $2.27 | 352,091 |
| 2024-11-01 | $2.15 | $2.39 | $2.14 | $2.23 | $2.23 | 319,751 |
| 2024-10-31 | $2.20 | $2.27 | $2.09 | $2.12 | $2.12 | 310,176 |
| 2024-10-30 | $2.00 | $2.50 | $1.98 | $2.20 | $2.20 | 780,936 |
| 2024-10-29 | $1.91 | $2.22 | $1.91 | $2.00 | $2.00 | 536,700 |
| 2024-10-28 | $1.88 | $2.02 | $1.87 | $1.93 | $1.93 | 128,094 |
| 2024-10-25 | $1.77 | $1.92 | $1.74 | $1.89 | $1.89 | 218,700 |
| 2024-10-24 | $1.74 | $1.82 | $1.70 | $1.77 | $1.77 | 215,496 |
| 2024-10-23 | $1.76 | $1.80 | $1.66 | $1.72 | $1.72 | 172,431 |
| 2024-10-22 | $1.67 | $1.79 | $1.66 | $1.79 | $1.79 | 172,693 |
| 2024-10-21 | $1.79 | $1.82 | $1.64 | $1.65 | $1.65 | 223,483 |
| 2024-10-18 | $1.70 | $1.83 | $1.70 | $1.79 | $1.79 | 268,791 |
| 2024-10-17 | $1.74 | $1.74 | $1.67 | $1.69 | $1.69 | 126,018 |
| 2024-10-16 | $1.83 | $1.83 | $1.73 | $1.75 | $1.75 | 114,423 |
| 2024-10-15 | $1.92 | $1.92 | $1.80 | $1.81 | $1.81 | 118,457 |
| 2024-10-14 | $1.82 | $1.93 | $1.81 | $1.93 | $1.93 | 199,818 |
| 2024-10-11 | $1.68 | $1.82 | $1.68 | $1.82 | $1.82 | 155,752 |
| 2024-10-10 | $1.88 | $1.88 | $1.66 | $1.67 | $1.67 | 259,822 |
| 2024-10-09 | $1.85 | $1.97 | $1.79 | $1.87 | $1.87 | 109,145 |
| 2024-10-08 | $1.93 | $1.93 | $1.77 | $1.88 | $1.88 | 205,071 |
| 2024-10-07 | $1.98 | $2.09 | $1.87 | $1.88 | $1.88 | 117,798 |
| 2024-10-04 | $2.01 | $2.08 | $1.95 | $2.00 | $2.00 | 160,452 |
| 2024-10-03 | $2.24 | $2.36 | $1.97 | $1.99 | $1.99 | 389,958 |
| 2024-10-02 | $1.82 | $2.35 | $1.81 | $2.25 | $2.25 | 761,613 |
| 2024-10-01 | $1.99 | $2.06 | $1.85 | $1.85 | $1.85 | 371,653 |
| 2024-09-30 | $1.98 | $2.08 | $1.87 | $2.01 | $2.01 | 320,423 |
| 2024-09-27 | $1.93 | $2.05 | $1.89 | $1.96 | $1.96 | 260,102 |
| 2024-09-26 | $1.79 | $1.94 | $1.77 | $1.87 | $1.87 | 146,917 |
| 2024-09-25 | $1.79 | $1.80 | $1.73 | $1.76 | $1.76 | 171,489 |
| 2024-09-24 | $1.78 | $1.87 | $1.73 | $1.76 | $1.76 | 278,376 |
| 2024-09-23 | $1.82 | $1.85 | $1.75 | $1.76 | $1.76 | 222,382 |
| 2024-09-20 | $1.90 | $1.95 | $1.79 | $1.79 | $1.79 | 708,089 |
| 2024-09-19 | $1.90 | $1.96 | $1.82 | $1.93 | $1.93 | 112,059 |
| 2024-09-18 | $1.93 | $1.96 | $1.82 | $1.82 | $1.82 | 161,582 |
| 2024-09-17 | $1.90 | $1.97 | $1.84 | $1.90 | $1.90 | 201,997 |
| 2024-09-16 | $1.97 | $2.04 | $1.86 | $1.88 | $1.88 | 231,698 |
| 2024-09-13 | $1.95 | $2.00 | $1.90 | $1.95 | $1.95 | 231,348 |
| 2024-09-12 | $1.95 | $2.02 | $1.90 | $1.93 | $1.93 | 131,650 |
| 2024-09-11 | $1.97 | $2.04 | $1.90 | $1.93 | $1.93 | 225,360 |
| 2024-09-10 | $2.04 | $2.10 | $1.91 | $1.99 | $1.99 | 223,538 |
| 2024-09-09 | $1.79 | $2.07 | $1.77 | $2.01 | $2.01 | 553,824 |
| 2024-09-06 | $1.90 | $1.94 | $1.80 | $1.83 | $1.83 | 248,959 |
| 2024-09-05 | $2.04 | $2.04 | $1.93 | $1.93 | $1.93 | 263,598 |
| 2024-09-04 | $1.99 | $2.07 | $1.94 | $2.04 | $2.04 | 196,115 |
| 2024-09-03 | $2.08 | $2.14 | $1.95 | $2.02 | $2.02 | 267,481 |
| 2024-08-30 | $2.17 | $2.24 | $2.02 | $2.06 | $2.06 | 342,234 |
| 2024-08-29 | $2.29 | $2.38 | $2.16 | $2.17 | $2.17 | 132,707 |
| 2024-08-28 | $2.30 | $2.37 | $2.12 | $2.27 | $2.27 | 285,400 |
| 2024-08-27 | $2.43 | $2.44 | $2.32 | $2.32 | $2.32 | 175,384 |
| 2024-08-26 | $2.33 | $2.45 | $2.25 | $2.44 | $2.44 | 431,994 |
| 2024-08-23 | $2.33 | $2.48 | $2.30 | $2.33 | $2.33 | 213,996 |
| 2024-08-22 | $2.53 | $2.53 | $2.28 | $2.30 | $2.30 | 178,569 |
| 2024-08-21 | $2.44 | $2.55 | $2.43 | $2.52 | $2.52 | 217,449 |
| 2024-08-20 | $2.31 | $2.50 | $2.30 | $2.47 | $2.47 | 355,107 |
| 2024-08-19 | $2.20 | $2.43 | $2.20 | $2.32 | $2.32 | 245,682 |
| 2024-08-16 | $2.24 | $2.29 | $2.12 | $2.19 | $2.19 | 234,429 |
| 2024-08-15 | $2.17 | $2.28 | $2.16 | $2.26 | $2.26 | 363,489 |
| 2024-08-14 | $2.48 | $2.49 | $2.13 | $2.14 | $2.14 | 373,340 |
| 2024-08-13 | $2.47 | $2.62 | $2.44 | $2.47 | $2.47 | 337,103 |
| 2024-08-12 | $2.26 | $2.64 | $2.22 | $2.45 | $2.45 | 504,807 |
| 2024-08-09 | $2.39 | $2.46 | $2.27 | $2.27 | $2.27 | 175,203 |
| 2024-08-08 | $2.45 | $2.52 | $2.19 | $2.36 | $2.36 | 252,148 |
| 2024-08-07 | $2.69 | $2.79 | $2.37 | $2.41 | $2.41 | 298,198 |
| 2024-08-06 | $2.72 | $2.84 | $2.62 | $2.64 | $2.64 | 176,760 |
| 2024-08-05 | $2.78 | $2.79 | $2.68 | $2.71 | $2.71 | 284,675 |
| 2024-08-02 | $2.99 | $3.04 | $2.95 | $2.96 | $2.96 | 315,011 |
| 2024-08-01 | $3.13 | $3.20 | $3.01 | $3.12 | $3.12 | 248,139 |
| 2024-07-31 | $3.08 | $3.31 | $3.04 | $3.14 | $3.14 | 257,150 |
| 2024-07-30 | $3.23 | $3.26 | $2.98 | $3.06 | $3.06 | 347,806 |
| 2024-07-29 | $3.32 | $3.48 | $3.26 | $3.26 | $3.26 | 227,390 |
| 2024-07-26 | $3.19 | $3.36 | $3.18 | $3.34 | $3.34 | 182,095 |
| 2024-07-25 | $3.17 | $3.20 | $3.01 | $3.12 | $3.12 | 425,511 |
| 2024-07-24 | $3.05 | $3.26 | $2.99 | $3.16 | $3.16 | 948,107 |
| 2024-07-23 | $3.14 | $3.20 | $3.03 | $3.05 | $3.05 | 242,436 |
| 2024-07-22 | $3.29 | $3.39 | $3.13 | $3.13 | $3.13 | 329,437 |
| 2024-07-19 | $3.44 | $3.46 | $3.20 | $3.29 | $3.29 | 285,277 |
| 2024-07-18 | $3.62 | $3.70 | $3.39 | $3.43 | $3.43 | 185,688 |
| 2024-07-17 | $3.71 | $3.76 | $3.56 | $3.64 | $3.64 | 1,020,436 |
| 2024-07-16 | $3.63 | $3.83 | $3.60 | $3.75 | $3.75 | 288,023 |
| 2024-07-15 | $3.42 | $3.62 | $3.37 | $3.57 | $3.57 | 271,739 |
| 2024-07-12 | $3.54 | $3.68 | $3.40 | $3.43 | $3.43 | 284,848 |
| 2024-07-11 | $3.47 | $3.68 | $3.42 | $3.48 | $3.48 | 479,033 |
| 2024-07-10 | $3.21 | $3.38 | $3.15 | $3.36 | $3.36 | 259,209 |
| 2024-07-09 | $2.95 | $3.30 | $2.92 | $3.22 | $3.22 | 343,662 |
| 2024-07-08 | $2.83 | $2.98 | $2.77 | $2.94 | $2.94 | 380,117 |
| 2024-07-05 | $2.75 | $2.90 | $2.61 | $2.80 | $2.80 | 475,322 |
| 2024-07-03 | $2.79 | $2.86 | $2.68 | $2.72 | $2.72 | 230,668 |
| 2024-07-02 | $2.87 | $2.91 | $2.71 | $2.79 | $2.79 | 364,473 |
| 2024-07-01 | $3.03 | $3.11 | $2.88 | $2.88 | $2.88 | 304,383 |
| 2024-06-28 | $2.89 | $3.06 | $2.81 | $3.05 | $3.05 | 1,453,427 |
| 2024-06-27 | $3.06 | $3.09 | $2.88 | $2.89 | $2.89 | 215,593 |
| 2024-06-26 | $3.08 | $3.08 | $2.93 | $3.05 | $3.05 | 364,625 |
| 2024-06-25 | $3.24 | $3.25 | $3.06 | $3.08 | $3.08 | 248,063 |
| 2024-06-24 | $3.16 | $3.34 | $3.16 | $3.24 | $3.24 | 277,397 |
| 2024-06-21 | $3.11 | $3.28 | $3.06 | $3.14 | $3.14 | 674,100 |
| 2024-06-20 | $3.16 | $3.21 | $2.99 | $3.09 | $3.09 | 339,737 |
| 2024-06-18 | $3.30 | $3.41 | $3.14 | $3.19 | $3.19 | 335,842 |
| 2024-06-17 | $3.33 | $3.43 | $3.17 | $3.31 | $3.31 | 533,963 |
| 2024-06-14 | $3.45 | $3.50 | $3.26 | $3.32 | $3.32 | 356,905 |
| 2024-06-13 | $3.55 | $3.60 | $3.42 | $3.48 | $3.48 | 292,913 |
| 2024-06-12 | $3.74 | $3.95 | $3.52 | $3.55 | $3.55 | 462,600 |
| 2024-06-11 | $3.78 | $3.85 | $3.64 | $3.69 | $3.69 | 569,995 |
| 2024-06-10 | $3.86 | $3.99 | $3.75 | $3.82 | $3.82 | 769,106 |
| 2024-06-07 | $4.00 | $4.01 | $3.82 | $3.84 | $3.84 | 365,097 |
| 2024-06-06 | $4.20 | $4.21 | $4.03 | $4.03 | $4.03 | 279,661 |
| 2024-06-05 | $3.94 | $4.23 | $3.88 | $4.17 | $4.17 | 665,841 |
| 2024-06-04 | $3.96 | $4.04 | $3.86 | $3.94 | $3.94 | 486,918 |
| 2024-06-03 | $4.04 | $4.60 | $3.95 | $3.98 | $3.98 | 889,908 |
| 2024-05-31 | $4.08 | $4.28 | $4.00 | $4.01 | $4.01 | 1,038,471 |
| 2024-05-30 | $3.95 | $4.23 | $3.92 | $4.05 | $4.05 | 583,549 |
| 2024-05-29 | $4.03 | $4.17 | $3.88 | $3.95 | $3.95 | 595,766 |
| 2024-05-28 | $4.22 | $4.39 | $4.06 | $4.08 | $4.08 | 383,018 |
| 2024-05-24 | $4.50 | $4.54 | $4.09 | $4.18 | $4.18 | 448,446 |
| 2024-05-23 | $4.64 | $4.74 | $4.41 | $4.49 | $4.49 | 506,740 |
| 2024-05-22 | $4.51 | $4.76 | $4.38 | $4.63 | $4.63 | 718,382 |
| 2024-05-21 | $4.01 | $4.83 | $3.95 | $4.59 | $4.59 | 1,580,510 |
| 2024-05-20 | $4.06 | $4.10 | $3.95 | $4.00 | $4.00 | 710,323 |
| 2024-05-17 | $4.17 | $4.23 | $4.03 | $4.04 | $4.04 | 542,373 |
| 2024-05-16 | $4.25 | $4.27 | $4.08 | $4.14 | $4.14 | 595,156 |
| 2024-05-15 | $4.10 | $4.29 | $4.05 | $4.25 | $4.25 | 1,206,430 |
| 2024-05-14 | $4.35 | $4.42 | $3.98 | $4.00 | $4.00 | 1,274,449 |
| 2024-05-13 | $4.33 | $4.48 | $4.31 | $4.40 | $4.40 | 1,074,251 |
| 2024-05-10 | $4.54 | $4.63 | $4.18 | $4.33 | $4.33 | 2,152,912 |
| 2024-05-09 | $5.25 | $6.05 | $4.39 | $4.66 | $4.66 | 4,874,457 |
| 2024-05-08 | $8.00 | $8.12 | $7.82 | $7.98 | $7.98 | 868,122 |
| 2024-05-07 | $8.27 | $8.30 | $8.03 | $8.08 | $8.08 | 253,834 |
| 2024-05-06 | $8.39 | $8.44 | $8.20 | $8.28 | $8.28 | 298,961 |
| 2024-05-03 | $8.28 | $8.58 | $8.15 | $8.33 | $8.33 | 587,552 |
| 2024-05-02 | $8.31 | $8.43 | $8.05 | $8.13 | $8.13 | 780,115 |
| 2024-05-01 | $7.72 | $8.53 | $7.71 | $8.18 | $8.18 | 1,088,380 |
| 2024-04-30 | $7.84 | $7.96 | $7.68 | $7.70 | $7.70 | 912,262 |
| 2024-04-29 | $8.15 | $8.44 | $7.85 | $7.88 | $7.88 | 376,541 |
| 2024-04-26 | $7.87 | $8.31 | $7.67 | $8.10 | $8.10 | 466,173 |
| 2024-04-25 | $7.82 | $7.92 | $7.52 | $7.80 | $7.80 | 855,152 |
| 2024-04-24 | $8.02 | $8.08 | $7.81 | $7.90 | $7.90 | 291,848 |
| 2024-04-23 | $7.98 | $8.24 | $7.97 | $8.00 | $8.00 | 333,837 |
| 2024-04-22 | $8.00 | $8.15 | $7.76 | $7.86 | $7.86 | 377,331 |
| 2024-04-19 | $7.87 | $7.96 | $7.62 | $7.95 | $7.95 | 791,554 |
| 2024-04-18 | $7.99 | $8.15 | $7.85 | $7.93 | $7.93 | 709,867 |
| 2024-04-17 | $8.17 | $8.31 | $7.94 | $8.04 | $8.04 | 709,603 |
| 2024-04-16 | $8.48 | $8.57 | $8.06 | $8.13 | $8.13 | 1,240,554 |
| 2024-04-15 | $9.19 | $9.19 | $8.43 | $8.54 | $8.54 | 1,113,617 |
| 2024-04-12 | $9.27 | $9.32 | $8.99 | $9.19 | $9.19 | 1,187,933 |
| 2024-04-11 | $9.05 | $9.65 | $8.90 | $9.38 | $9.38 | 844,309 |
| 2024-04-10 | $8.38 | $9.02 | $8.06 | $9.02 | $9.02 | 1,460,317 |
| 2024-04-09 | $8.32 | $8.60 | $8.22 | $8.44 | $8.44 | 632,690 |
| 2024-04-08 | $7.87 | $8.36 | $7.80 | $8.32 | $8.32 | 596,825 |
| 2024-04-05 | $8.02 | $8.23 | $7.83 | $7.90 | $7.90 | 536,533 |
| 2024-04-04 | $8.50 | $8.67 | $8.00 | $8.01 | $8.01 | 449,877 |
| 2024-04-03 | $8.16 | $8.38 | $8.14 | $8.36 | $8.36 | 349,797 |
| 2024-04-02 | $8.30 | $8.40 | $8.12 | $8.21 | $8.21 | 473,825 |
| 2024-04-01 | $8.92 | $8.95 | $8.40 | $8.45 | $8.45 | 564,723 |
| 2024-03-28 | $8.86 | $9.00 | $8.71 | $8.98 | $8.98 | 860,933 |
| 2024-03-27 | $8.42 | $9.01 | $8.35 | $8.93 | $8.93 | 635,425 |
| 2024-03-26 | $8.40 | $8.54 | $8.29 | $8.40 | $8.40 | 571,676 |
| 2024-03-25 | $8.40 | $8.56 | $8.22 | $8.27 | $8.27 | 861,044 |
| 2024-03-22 | $8.50 | $8.60 | $8.26 | $8.33 | $8.33 | 805,278 |
| 2024-03-21 | $8.75 | $9.11 | $8.50 | $8.51 | $8.51 | 842,120 |
| 2024-03-20 | $8.62 | $8.80 | $8.29 | $8.68 | $8.68 | 991,247 |
| 2024-03-19 | $8.29 | $8.70 | $8.29 | $8.64 | $8.64 | 885,828 |
| 2024-03-18 | $8.52 | $8.67 | $8.15 | $8.33 | $8.33 | 796,013 |
| 2024-03-15 | $8.32 | $8.74 | $8.31 | $8.47 | $8.47 | 2,143,032 |
| 2024-03-14 | $8.49 | $8.69 | $8.10 | $8.41 | $8.41 | 759,113 |
| 2024-03-13 | $7.97 | $8.74 | $7.83 | $8.58 | $8.58 | 833,106 |
| 2024-03-12 | $8.22 | $8.39 | $7.95 | $7.97 | $7.97 | 684,137 |
| 2024-03-11 | $9.06 | $9.13 | $8.02 | $8.10 | $8.10 | 1,030,902 |
| 2024-03-08 | $9.49 | $10.05 | $9.03 | $9.08 | $9.08 | 1,459,024 |
| 2024-03-07 | $9.20 | $9.62 | $9.02 | $9.28 | $9.28 | 1,695,085 |
| 2024-03-06 | $8.80 | $9.18 | $8.56 | $9.14 | $9.14 | 1,513,430 |
| 2024-03-05 | $8.62 | $8.84 | $8.48 | $8.68 | $8.68 | 1,187,869 |
| 2024-03-04 | $8.98 | $9.08 | $8.63 | $8.67 | $8.67 | 1,185,114 |
| 2024-03-01 | $8.64 | $9.29 | $8.55 | $8.98 | $8.98 | 1,496,182 |
| 2024-02-29 | $8.87 | $9.24 | $8.36 | $8.57 | $8.57 | 1,915,336 |
| 2024-02-28 | $8.95 | $9.10 | $8.64 | $8.66 | $8.66 | 1,708,455 |
| 2024-02-27 | $9.59 | $9.76 | $8.91 | $8.99 | $8.99 | 1,851,960 |
| 2024-02-26 | $8.73 | $9.62 | $8.50 | $9.42 | $9.42 | 1,799,158 |
| 2024-02-23 | $9.15 | $9.50 | $8.63 | $8.72 | $8.72 | 1,390,215 |
| 2024-02-22 | $9.36 | $10.09 | $8.80 | $9.24 | $9.24 | 2,715,737 |
| 2024-02-21 | $7.43 | $10.37 | $7.30 | $10.18 | $10.18 | 16,228,967 |
| 2024-02-20 | $8.46 | $9.94 | $6.86 | $6.87 | $6.87 | 13,769,693 |
| 2024-02-16 | $25.56 | $26.21 | $25.21 | $25.97 | $25.97 | 418,793 |
| 2024-02-15 | $26.23 | $26.28 | $25.10 | $25.54 | $25.54 | 275,210 |
| 2024-02-14 | $25.52 | $25.87 | $25.09 | $25.55 | $25.55 | 284,612 |
| 2024-02-13 | $25.08 | $25.48 | $24.12 | $24.99 | $24.99 | 397,615 |
| 2024-02-12 | $26.32 | $27.35 | $25.96 | $26.45 | $26.45 | 543,721 |
| 2024-02-09 | $25.52 | $26.40 | $25.03 | $26.18 | $26.18 | 394,663 |
| 2024-02-08 | $25.87 | $27.32 | $25.25 | $25.36 | $25.36 | 377,910 |
| 2024-02-07 | $25.71 | $25.92 | $25.18 | $25.79 | $25.79 | 327,927 |
| 2024-02-06 | $25.09 | $25.86 | $25.09 | $25.79 | $25.79 | 584,118 |
| 2024-02-05 | $24.49 | $25.30 | $23.87 | $25.10 | $25.10 | 463,568 |
| 2024-02-02 | $24.56 | $25.40 | $23.77 | $24.92 | $24.92 | 277,363 |
| 2024-02-01 | $25.02 | $25.60 | $24.58 | $25.10 | $25.10 | 300,631 |
| 2024-01-31 | $25.17 | $25.93 | $24.75 | $24.75 | $24.75 | 472,306 |
| 2024-01-30 | $26.04 | $26.13 | $24.82 | $25.25 | $25.25 | 295,522 |
| 2024-01-29 | $25.39 | $26.30 | $24.14 | $26.21 | $26.21 | 352,105 |
| 2024-01-26 | $24.22 | $25.89 | $24.22 | $25.29 | $25.29 | 532,500 |
| 2024-01-25 | $23.53 | $24.27 | $22.92 | $23.94 | $23.94 | 615,717 |
| 2024-01-24 | $25.52 | $25.91 | $23.07 | $23.09 | $23.09 | 517,734 |
| 2024-01-23 | $24.97 | $25.59 | $24.67 | $25.16 | $25.16 | 238,045 |
| 2024-01-22 | $24.18 | $25.10 | $23.98 | $24.57 | $24.57 | 414,237 |
| 2024-01-19 | $23.58 | $24.00 | $23.19 | $23.88 | $23.88 | 441,538 |
| 2024-01-18 | $24.66 | $24.66 | $23.29 | $23.51 | $23.51 | 222,940 |
| 2024-01-17 | $23.48 | $24.60 | $23.48 | $24.47 | $24.47 | 641,252 |
| 2024-01-16 | $23.72 | $24.74 | $23.03 | $24.02 | $24.02 | 449,608 |
| 2024-01-12 | $24.51 | $25.26 | $24.01 | $24.08 | $24.08 | 290,044 |
| 2024-01-11 | $23.87 | $24.51 | $23.58 | $24.08 | $24.08 | 665,076 |
| 2024-01-10 | $24.80 | $25.86 | $23.89 | $24.34 | $24.34 | 476,747 |
| 2024-01-09 | $23.82 | $25.28 | $23.79 | $24.82 | $24.82 | 463,342 |
| 2024-01-08 | $23.12 | $24.37 | $22.62 | $24.32 | $24.32 | 524,210 |
| 2024-01-05 | $23.09 | $23.67 | $22.08 | $23.45 | $23.45 | 497,849 |
| 2024-01-04 | $23.34 | $24.07 | $23.00 | $23.47 | $23.47 | 236,050 |
| 2024-01-03 | $24.18 | $24.66 | $23.13 | $23.32 | $23.32 | 302,011 |
| 2024-01-02 | $24.35 | $25.51 | $23.64 | $24.29 | $24.29 | 449,201 |
| 2023-12-29 | $25.38 | $25.44 | $24.56 | $24.85 | $24.85 | 276,481 |
| 2023-12-28 | $24.84 | $26.13 | $24.84 | $25.46 | $25.46 | 476,667 |
| 2023-12-27 | $24.90 | $25.69 | $24.44 | $24.88 | $24.88 | 335,465 |
| 2023-12-26 | $23.82 | $24.94 | $23.72 | $24.67 | $24.67 | 372,361 |
| 2023-12-22 | $22.94 | $24.24 | $22.56 | $23.57 | $23.57 | 756,187 |
| 2023-12-21 | $21.68 | $22.52 | $21.68 | $22.39 | $22.39 | 770,826 |
| 2023-12-20 | $21.58 | $22.53 | $21.15 | $21.28 | $21.28 | 640,293 |
| 2023-12-19 | $20.49 | $21.71 | $20.49 | $21.58 | $21.58 | 339,148 |
| 2023-12-18 | $19.62 | $20.50 | $19.54 | $20.10 | $20.10 | 369,923 |
| 2023-12-15 | $19.58 | $19.91 | $18.43 | $19.70 | $19.70 | 968,717 |
| 2023-12-14 | $19.10 | $19.66 | $18.90 | $19.34 | $19.34 | 387,016 |
| 2023-12-13 | $17.15 | $18.92 | $16.96 | $18.70 | $18.70 | 509,169 |
| 2023-12-12 | $17.13 | $17.70 | $16.61 | $17.21 | $17.21 | 426,087 |
| 2023-12-11 | $17.41 | $17.60 | $16.92 | $17.42 | $17.42 | 420,617 |
| 2023-12-08 | $17.34 | $18.11 | $16.99 | $17.48 | $17.48 | 292,764 |
| 2023-12-07 | $17.30 | $18.23 | $16.89 | $17.50 | $17.50 | 476,237 |
| 2023-12-06 | $17.14 | $17.87 | $16.68 | $17.02 | $17.02 | 480,247 |
| 2023-12-05 | $16.40 | $17.27 | $16.23 | $16.91 | $16.91 | 486,762 |
| 2023-12-04 | $15.94 | $16.86 | $15.88 | $16.61 | $16.61 | 395,432 |
| 2023-12-01 | $14.31 | $16.36 | $13.80 | $16.17 | $16.17 | 388,857 |
| 2023-11-30 | $15.39 | $15.98 | $14.47 | $14.52 | $14.52 | 269,747 |
| 2023-11-29 | $14.36 | $15.22 | $14.36 | $15.02 | $15.02 | 358,648 |
| 2023-11-28 | $13.72 | $14.49 | $13.50 | $14.26 | $14.26 | 143,026 |
| 2023-11-27 | $13.71 | $14.00 | $13.19 | $13.83 | $13.83 | 269,821 |
| 2023-11-24 | $13.77 | $14.27 | $13.29 | $13.88 | $13.88 | 69,042 |
| 2023-11-22 | $13.91 | $14.34 | $13.48 | $13.66 | $13.66 | 183,111 |
| 2023-11-21 | $13.66 | $13.85 | $13.29 | $13.61 | $13.61 | 196,670 |
| 2023-11-20 | $14.14 | $14.75 | $13.82 | $13.93 | $13.93 | 208,308 |
| 2023-11-17 | $13.33 | $14.41 | $13.33 | $14.14 | $14.14 | 432,231 |
| 2023-11-16 | $12.22 | $13.24 | $11.52 | $13.19 | $13.19 | 549,369 |
| 2023-11-15 | $12.59 | $13.15 | $12.01 | $12.02 | $12.02 | 501,754 |
| 2023-11-14 | $12.25 | $13.12 | $12.25 | $12.69 | $12.69 | 622,376 |
| 2023-11-13 | $11.74 | $12.15 | $11.02 | $12.11 | $12.11 | 426,117 |
| 2023-11-10 | $11.51 | $11.86 | $10.47 | $11.73 | $11.73 | 585,389 |
| 2023-11-09 | $13.91 | $13.91 | $11.01 | $11.47 | $11.47 | 800,252 |
| 2023-11-08 | $14.16 | $14.16 | $13.44 | $13.81 | $13.81 | 254,766 |
| 2023-11-07 | $13.69 | $14.21 | $13.50 | $14.17 | $14.17 | 535,158 |
| 2023-11-06 | $15.50 | $15.74 | $13.75 | $13.84 | $13.84 | 573,497 |
| 2023-11-03 | $14.49 | $16.32 | $14.49 | $15.50 | $15.50 | 955,818 |
| 2023-11-02 | $14.45 | $15.07 | $13.96 | $14.21 | $14.21 | 328,778 |
| 2023-11-01 | $13.05 | $14.35 | $12.83 | $14.23 | $14.23 | 529,966 |
| 2023-10-31 | $11.45 | $13.86 | $11.36 | $13.15 | $13.15 | 609,909 |
| 2023-10-30 | $11.63 | $11.96 | $11.14 | $11.58 | $11.58 | 185,625 |
| 2023-10-27 | $11.76 | $11.98 | $11.19 | $11.28 | $11.28 | 332,817 |
| 2023-10-26 | $11.59 | $11.84 | $11.32 | $11.72 | $11.72 | 295,335 |
| 2023-10-25 | $11.57 | $11.61 | $11.18 | $11.52 | $11.52 | 243,086 |
| 2023-10-24 | $11.52 | $11.90 | $11.08 | $11.66 | $11.66 | 436,707 |
| 2023-10-23 | $11.30 | $11.79 | $11.30 | $11.39 | $11.39 | 391,620 |
| 2023-10-20 | $11.47 | $11.71 | $11.17 | $11.41 | $11.41 | 368,404 |
| 2023-10-19 | $11.69 | $11.69 | $11.04 | $11.41 | $11.41 | 548,075 |
| 2023-10-18 | $12.11 | $12.27 | $11.68 | $11.73 | $11.73 | 273,460 |
| 2023-10-17 | $12.23 | $12.92 | $12.08 | $12.23 | $12.23 | 361,622 |
| 2023-10-16 | $12.24 | $12.68 | $12.09 | $12.32 | $12.32 | 323,212 |
| 2023-10-13 | $12.54 | $12.54 | $11.95 | $12.24 | $12.24 | 622,382 |
| 2023-10-12 | $13.70 | $13.95 | $12.26 | $12.54 | $12.54 | 856,058 |
| 2023-10-11 | $14.78 | $15.00 | $13.57 | $13.70 | $13.70 | 418,245 |
| 2023-10-10 | $14.81 | $15.24 | $14.69 | $14.72 | $14.72 | 205,596 |
| 2023-10-09 | $15.05 | $15.23 | $14.64 | $14.84 | $14.84 | 252,798 |
| 2023-10-06 | $15.18 | $15.57 | $14.90 | $15.22 | $15.22 | 197,839 |
| 2023-10-05 | $14.87 | $15.56 | $14.87 | $15.44 | $15.44 | 179,878 |
| 2023-10-04 | $15.08 | $15.17 | $14.47 | $14.96 | $14.96 | 188,161 |
| 2023-10-03 | $15.77 | $15.79 | $14.96 | $15.11 | $15.11 | 341,719 |
| 2023-10-02 | $16.68 | $17.03 | $15.95 | $15.99 | $15.99 | 415,681 |
| 2023-09-29 | $16.50 | $16.72 | $15.94 | $16.62 | $16.62 | 320,030 |
| 2023-09-28 | $17.02 | $17.08 | $15.92 | $16.34 | $16.34 | 233,951 |
| 2023-09-27 | $16.82 | $17.13 | $16.25 | $17.00 | $17.00 | 830,276 |
| 2023-09-26 | $17.23 | $17.77 | $16.50 | $16.70 | $16.70 | 653,320 |
| 2023-09-25 | $17.09 | $17.44 | $16.07 | $17.17 | $17.17 | 264,329 |
| 2023-09-22 | $18.31 | $18.31 | $17.18 | $17.24 | $17.24 | 235,999 |
| 2023-09-21 | $18.96 | $18.99 | $17.91 | $18.31 | $18.31 | 267,836 |
| 2023-09-20 | $19.19 | $19.70 | $19.11 | $19.22 | $19.22 | 134,289 |
| 2023-09-19 | $19.25 | $19.25 | $18.67 | $19.09 | $19.09 | 295,325 |
| 2023-09-18 | $19.54 | $19.95 | $18.75 | $19.14 | $19.14 | 197,422 |
| 2023-09-15 | $19.24 | $19.55 | $18.87 | $19.50 | $19.50 | 929,024 |
| 2023-09-14 | $19.76 | $19.77 | $18.94 | $19.21 | $19.21 | 199,347 |
| 2023-09-13 | $19.03 | $19.85 | $18.81 | $19.14 | $19.14 | 208,219 |
| 2023-09-12 | $18.61 | $19.24 | $18.61 | $19.00 | $19.00 | 209,503 |
| 2023-09-11 | $19.11 | $19.16 | $18.14 | $18.57 | $18.57 | 323,900 |
| 2023-09-08 | $19.99 | $19.99 | $18.45 | $18.97 | $18.97 | 366,617 |
| 2023-09-07 | $20.15 | $20.84 | $19.92 | $19.99 | $19.99 | 335,534 |
| 2023-09-06 | $19.37 | $21.00 | $18.75 | $20.39 | $20.39 | 457,697 |
| 2023-09-05 | $19.97 | $20.29 | $19.10 | $19.26 | $19.26 | 196,245 |
| 2023-09-01 | $19.30 | $20.20 | $19.30 | $20.15 | $20.15 | 179,907 |
| 2023-08-31 | $19.14 | $19.48 | $18.85 | $19.10 | $19.10 | 235,724 |
| 2023-08-30 | $19.00 | $19.19 | $18.73 | $19.07 | $19.07 | 165,811 |
| 2023-08-29 | $19.46 | $19.62 | $18.77 | $19.01 | $19.01 | 131,616 |
| 2023-08-28 | $19.12 | $19.52 | $19.12 | $19.44 | $19.44 | 123,140 |
| 2023-08-25 | $18.63 | $19.20 | $18.36 | $18.99 | $18.99 | 222,420 |
| 2023-08-24 | $19.14 | $19.19 | $18.45 | $18.57 | $18.57 | 214,970 |
| 2023-08-23 | $20.26 | $20.26 | $18.96 | $19.15 | $19.15 | 251,892 |
| 2023-08-22 | $19.85 | $20.40 | $19.15 | $20.18 | $20.18 | 296,835 |
| 2023-08-21 | $18.88 | $19.92 | $18.09 | $19.69 | $19.69 | 357,089 |
| 2023-08-18 | $19.10 | $19.82 | $18.92 | $19.05 | $19.05 | 260,065 |
| 2023-08-17 | $19.41 | $19.54 | $18.30 | $19.28 | $19.28 | 480,149 |
| 2023-08-16 | $21.25 | $21.26 | $18.52 | $19.41 | $19.41 | 548,534 |
| 2023-08-15 | $23.44 | $23.44 | $21.03 | $21.43 | $21.43 | 357,957 |
| 2023-08-14 | $24.57 | $24.57 | $21.54 | $23.48 | $23.48 | 409,314 |
| 2023-08-11 | $23.72 | $24.04 | $22.18 | $23.97 | $23.97 | 267,096 |
| 2023-08-10 | $23.88 | $25.78 | $23.88 | $24.66 | $24.66 | 336,806 |
| 2023-08-09 | $23.74 | $24.26 | $23.22 | $24.05 | $24.05 | 278,982 |
| 2023-08-08 | $21.91 | $22.59 | $21.53 | $22.58 | $22.58 | 307,454 |
| 2023-08-07 | $23.46 | $23.47 | $21.71 | $22.01 | $22.01 | 256,956 |
| 2023-08-04 | $23.53 | $24.02 | $23.39 | $23.43 | $23.43 | 164,953 |
| 2023-08-03 | $23.35 | $23.65 | $23.06 | $23.31 | $23.31 | 96,879 |
| 2023-08-02 | $23.25 | $23.69 | $22.65 | $23.47 | $23.47 | 143,360 |
| 2023-08-01 | $23.68 | $23.68 | $22.62 | $23.50 | $23.50 | 221,793 |
| 2023-07-31 | $23.70 | $24.10 | $22.93 | $23.90 | $23.90 | 205,416 |
| 2023-07-28 | $22.87 | $23.82 | $22.23 | $23.65 | $23.65 | 161,571 |
| 2023-07-27 | $24.18 | $24.69 | $22.29 | $22.56 | $22.56 | 399,065 |
| 2023-07-26 | $23.09 | $24.15 | $22.64 | $24.02 | $24.02 | 515,778 |
| 2023-07-25 | $22.38 | $23.17 | $21.59 | $23.04 | $23.04 | 254,156 |
| 2023-07-24 | $22.61 | $23.33 | $22.04 | $22.50 | $22.50 | 437,499 |
| 2023-07-21 | $20.97 | $22.68 | $20.53 | $22.60 | $22.60 | 324,249 |
| 2023-07-20 | $20.84 | $20.87 | $20.47 | $20.74 | $20.74 | 140,062 |
| 2023-07-19 | $21.52 | $22.25 | $20.80 | $20.84 | $20.84 | 182,233 |
| 2023-07-18 | $20.97 | $21.78 | $20.81 | $21.34 | $21.34 | 164,135 |
| 2023-07-17 | $20.86 | $21.83 | $20.51 | $20.95 | $20.95 | 202,097 |
| 2023-07-14 | $21.10 | $21.10 | $20.29 | $20.71 | $20.71 | 94,775 |
| 2023-07-13 | $21.03 | $21.66 | $20.77 | $21.12 | $21.12 | 124,775 |
| 2023-07-12 | $21.08 | $21.10 | $20.31 | $20.87 | $20.87 | 131,450 |
| 2023-07-11 | $21.02 | $21.34 | $20.58 | $20.64 | $20.64 | 189,912 |
| 2023-07-10 | $19.68 | $21.30 | $19.68 | $21.10 | $21.10 | 508,996 |
| 2023-07-07 | $19.01 | $19.77 | $18.98 | $19.71 | $19.71 | 199,332 |
| 2023-07-06 | $19.02 | $19.05 | $18.18 | $18.90 | $18.90 | 378,279 |
| 2023-07-05 | $18.94 | $19.45 | $18.72 | $19.42 | $19.42 | 171,326 |
| 2023-07-03 | $18.66 | $19.05 | $18.44 | $18.97 | $18.97 | 146,154 |
| 2023-06-30 | $19.19 | $19.36 | $18.63 | $18.70 | $18.70 | 312,053 |
| 2023-06-29 | $19.54 | $19.75 | $18.72 | $18.94 | $18.94 | 273,658 |
| 2023-06-28 | $20.27 | $20.33 | $19.50 | $19.61 | $19.61 | 201,800 |
| 2023-06-27 | $20.18 | $20.60 | $19.90 | $20.24 | $20.24 | 308,942 |
| 2023-06-26 | $20.87 | $21.43 | $20.04 | $20.12 | $20.12 | 186,386 |
| 2023-06-23 | $20.90 | $21.47 | $20.67 | $20.86 | $20.86 | 974,565 |
| 2023-06-22 | $21.02 | $21.26 | $20.78 | $21.05 | $21.05 | 168,497 |
| 2023-06-21 | $20.91 | $21.44 | $20.60 | $21.18 | $21.18 | 244,390 |
| 2023-06-20 | $20.01 | $21.36 | $19.16 | $21.07 | $21.07 | 514,591 |
| 2023-06-16 | $21.86 | $21.86 | $19.50 | $20.16 | $20.16 | 889,121 |
| 2023-06-15 | $22.10 | $22.10 | $20.69 | $21.61 | $21.61 | 373,143 |
| 2023-06-14 | $21.56 | $21.90 | $20.85 | $21.10 | $21.10 | 301,155 |
| 2023-06-13 | $20.71 | $21.71 | $20.53 | $21.54 | $21.54 | 530,653 |
| 2023-06-12 | $20.78 | $21.62 | $20.38 | $20.59 | $20.59 | 373,575 |
| 2023-06-09 | $21.30 | $21.30 | $20.50 | $20.54 | $20.54 | 191,618 |
| 2023-06-08 | $20.93 | $21.35 | $20.76 | $21.17 | $21.17 | 183,958 |
| 2023-06-07 | $20.95 | $21.50 | $20.62 | $21.05 | $21.05 | 221,252 |
| 2023-06-06 | $20.82 | $21.31 | $20.41 | $20.91 | $20.91 | 279,049 |
| 2023-06-05 | $20.70 | $21.44 | $20.14 | $20.89 | $20.89 | 246,135 |
| 2023-06-02 | $20.59 | $20.96 | $20.08 | $20.85 | $20.85 | 199,593 |
| 2023-06-01 | $20.16 | $20.68 | $19.76 | $20.12 | $20.12 | 145,532 |
| 2023-05-31 | $20.02 | $21.28 | $19.70 | $20.03 | $20.03 | 451,058 |
| 2023-05-30 | $20.49 | $20.92 | $19.26 | $20.00 | $20.00 | 208,699 |
| 2023-05-26 | $20.03 | $20.48 | $19.98 | $20.35 | $20.35 | 168,963 |
| 2023-05-25 | $20.96 | $20.96 | $19.67 | $20.05 | $20.05 | 208,036 |
| 2023-05-24 | $20.92 | $21.27 | $20.45 | $20.93 | $20.93 | 283,382 |
| 2023-05-23 | $21.13 | $21.62 | $20.70 | $21.12 | $21.12 | 213,200 |
| 2023-05-22 | $20.79 | $21.82 | $20.38 | $21.16 | $21.16 | 233,007 |
| 2023-05-19 | $20.38 | $20.75 | $19.95 | $20.58 | $20.58 | 170,675 |
| 2023-05-18 | $20.90 | $20.90 | $19.37 | $20.09 | $20.09 | 307,297 |
| 2023-05-17 | $20.69 | $21.21 | $20.03 | $21.05 | $21.05 | 180,674 |
| 2023-05-16 | $20.75 | $21.25 | $20.00 | $20.51 | $20.51 | 270,227 |
| 2023-05-15 | $19.05 | $21.86 | $19.05 | $21.34 | $21.34 | 458,084 |
| 2023-05-12 | $18.82 | $19.07 | $18.38 | $18.98 | $18.98 | 283,966 |
| 2023-05-11 | $19.50 | $19.80 | $17.88 | $18.95 | $18.95 | 367,375 |
| 2023-05-10 | $20.15 | $20.68 | $19.25 | $19.66 | $19.66 | 259,827 |
| 2023-05-09 | $18.79 | $19.90 | $18.55 | $19.61 | $19.61 | 238,724 |
| 2023-05-08 | $19.08 | $19.30 | $18.50 | $18.92 | $18.92 | 319,178 |
| 2023-05-05 | $18.82 | $19.54 | $18.74 | $19.10 | $19.10 | 461,523 |
| 2023-05-04 | $18.60 | $18.63 | $17.98 | $18.38 | $18.38 | 476,912 |
| 2023-05-03 | $17.88 | $19.11 | $17.74 | $18.78 | $18.78 | 298,372 |
| 2023-05-02 | $19.03 | $19.03 | $17.33 | $17.57 | $17.57 | 313,475 |
| 2023-05-01 | $18.16 | $18.76 | $18.16 | $18.66 | $18.66 | 284,384 |
| 2023-04-28 | $18.12 | $18.57 | $17.27 | $18.20 | $18.20 | 350,035 |
| 2023-04-27 | $18.74 | $19.00 | $17.68 | $18.08 | $18.08 | 235,154 |
| 2023-04-26 | $19.18 | $19.20 | $18.53 | $18.72 | $18.72 | 171,966 |
| 2023-04-25 | $18.51 | $19.25 | $18.51 | $19.20 | $19.20 | 347,199 |
| 2023-04-24 | $19.69 | $19.84 | $18.49 | $18.75 | $18.75 | 334,521 |
| 2023-04-21 | $18.98 | $19.77 | $18.81 | $19.76 | $19.76 | 389,421 |
| 2023-04-20 | $19.17 | $19.17 | $18.50 | $18.92 | $18.92 | 263,328 |
| 2023-04-19 | $18.88 | $20.00 | $18.78 | $19.29 | $19.29 | 339,211 |
| 2023-04-18 | $18.81 | $19.17 | $17.70 | $19.12 | $19.12 | 519,170 |
| 2023-04-17 | $18.19 | $19.28 | $17.80 | $18.20 | $18.20 | 617,691 |
| 2023-04-14 | $17.30 | $17.30 | $16.29 | $16.77 | $16.77 | 387,460 |
| 2023-04-13 | $16.25 | $17.63 | $16.19 | $17.30 | $17.30 | 672,560 |
| 2023-04-12 | $16.29 | $16.61 | $15.98 | $16.15 | $16.15 | 307,413 |
| 2023-04-11 | $16.32 | $16.61 | $15.86 | $16.06 | $16.06 | 325,842 |
| 2023-04-10 | $16.44 | $16.44 | $15.78 | $16.29 | $16.29 | 451,822 |
| 2023-04-06 | $16.53 | $16.58 | $16.09 | $16.45 | $16.45 | 378,573 |
| 2023-04-05 | $17.19 | $17.45 | $16.40 | $16.55 | $16.55 | 563,253 |
| 2023-04-04 | $18.02 | $18.12 | $16.78 | $17.29 | $17.29 | 610,619 |
| 2023-04-03 | $18.23 | $18.50 | $17.51 | $17.92 | $17.92 | 671,616 |
| 2023-03-31 | $17.43 | $18.59 | $17.39 | $18.35 | $18.35 | 694,257 |
| 2023-03-30 | $18.38 | $18.44 | $16.35 | $17.19 | $17.19 | 719,039 |
| 2023-03-29 | $18.16 | $18.73 | $17.63 | $18.21 | $18.21 | 462,858 |
| 2023-03-28 | $17.73 | $18.21 | $17.68 | $17.87 | $17.87 | 337,764 |
| 2023-03-27 | $17.77 | $18.32 | $17.40 | $17.85 | $17.85 | 298,003 |
| 2023-03-24 | $17.82 | $17.82 | $17.19 | $17.45 | $17.45 | 350,468 |
| 2023-03-23 | $18.27 | $18.53 | $17.50 | $18.04 | $18.04 | 349,526 |
| 2023-03-22 | $19.45 | $19.45 | $17.87 | $17.91 | $17.91 | 463,394 |
| 2023-03-21 | $19.77 | $19.88 | $19.09 | $19.49 | $19.49 | 265,730 |
| 2023-03-20 | $19.14 | $19.49 | $18.68 | $19.42 | $19.42 | 304,213 |
| 2023-03-17 | $19.03 | $19.21 | $18.24 | $18.94 | $18.94 | 1,027,052 |
| 2023-03-16 | $18.82 | $19.78 | $18.18 | $19.29 | $19.29 | 541,000 |
| 2023-03-15 | $19.50 | $20.27 | $18.59 | $19.05 | $19.05 | 701,037 |
| 2023-03-14 | $24.55 | $25.31 | $17.82 | $19.70 | $19.70 | 2,892,661 |
| 2023-03-13 | $23.48 | $26.76 | $23.48 | $26.61 | $26.61 | 519,209 |
| 2023-03-10 | $28.87 | $29.00 | $24.10 | $24.70 | $24.70 | 716,192 |
| 2023-03-09 | $30.04 | $30.70 | $28.63 | $28.84 | $28.84 | 395,364 |
| 2023-03-08 | $30.17 | $30.51 | $29.67 | $29.98 | $29.98 | 349,352 |
| 2023-03-07 | $29.62 | $30.82 | $29.51 | $30.28 | $30.28 | 325,411 |
| 2023-03-06 | $30.75 | $31.44 | $29.45 | $29.80 | $29.80 | 613,763 |
| 2023-03-03 | $29.85 | $31.45 | $29.70 | $30.80 | $30.80 | 1,027,140 |
| 2023-03-02 | $29.55 | $29.69 | $29.15 | $29.50 | $29.50 | 435,872 |
| 2023-03-01 | $29.46 | $30.30 | $29.29 | $29.87 | $29.87 | 317,122 |
| 2023-02-28 | $28.96 | $30.54 | $28.75 | $29.45 | $29.45 | 392,598 |
| 2023-02-27 | $28.62 | $29.29 | $28.30 | $28.99 | $28.99 | 273,324 |
| 2023-02-24 | $28.39 | $29.50 | $28.10 | $28.28 | $28.28 | 281,771 |
| 2023-02-23 | $29.35 | $29.35 | $28.30 | $29.03 | $29.03 | 267,813 |
| 2023-02-22 | $29.12 | $29.94 | $28.74 | $29.06 | $29.06 | 649,960 |
| 2023-02-21 | $29.01 | $29.59 | $28.16 | $29.00 | $29.00 | 558,954 |
| 2023-02-17 | $27.64 | $30.17 | $27.37 | $29.58 | $29.58 | 551,466 |
| 2023-02-16 | $28.05 | $28.63 | $26.57 | $27.64 | $27.64 | 291,475 |
| 2023-02-15 | $27.55 | $28.90 | $27.55 | $28.64 | $28.64 | 370,635 |
| 2023-02-14 | $27.01 | $28.16 | $26.65 | $27.88 | $27.88 | 500,139 |
| 2023-02-13 | $27.03 | $27.84 | $26.81 | $27.18 | $27.18 | 290,459 |
| 2023-02-10 | $26.53 | $27.63 | $26.12 | $27.01 | $27.01 | 280,305 |
| 2023-02-09 | $27.44 | $27.97 | $26.71 | $26.72 | $26.72 | 365,813 |
| 2023-02-08 | $28.12 | $28.12 | $26.78 | $27.02 | $27.02 | 406,444 |
| 2023-02-07 | $27.15 | $28.50 | $26.87 | $28.31 | $28.31 | 342,132 |
| 2023-02-06 | $27.87 | $28.52 | $27.00 | $27.21 | $27.21 | 269,476 |
| 2023-02-03 | $27.56 | $28.49 | $27.56 | $28.05 | $28.05 | 285,074 |
| 2023-02-02 | $29.74 | $30.37 | $27.76 | $28.26 | $28.26 | 347,312 |
| 2023-02-01 | $29.10 | $29.99 | $28.30 | $29.22 | $29.22 | 542,049 |
| 2023-01-31 | $27.16 | $29.36 | $27.16 | $29.05 | $29.05 | 597,054 |
| 2023-01-30 | $27.39 | $28.11 | $26.26 | $26.96 | $26.96 | 419,859 |
| 2023-01-27 | $27.41 | $28.12 | $27.02 | $27.96 | $27.96 | 309,632 |
| 2023-01-26 | $27.57 | $27.57 | $25.00 | $27.45 | $27.45 | 702,710 |
| 2023-01-25 | $27.96 | $28.37 | $27.00 | $27.96 | $27.96 | 246,215 |
| 2023-01-24 | $28.15 | $30.66 | $28.10 | $28.53 | $28.53 | 553,669 |
| 2023-01-23 | $28.07 | $28.44 | $27.28 | $28.28 | $28.28 | 289,488 |
| 2023-01-20 | $27.52 | $28.33 | $26.56 | $28.18 | $28.18 | 379,129 |
| 2023-01-19 | $25.56 | $27.15 | $25.55 | $26.96 | $26.96 | 301,863 |
| 2023-01-18 | $27.00 | $27.77 | $25.91 | $25.98 | $25.98 | 620,039 |
| 2023-01-17 | $25.82 | $27.70 | $25.82 | $26.74 | $26.74 | 463,979 |
| 2023-01-13 | $26.37 | $28.00 | $25.44 | $26.30 | $26.30 | 770,474 |
| 2023-01-12 | $25.03 | $26.62 | $24.27 | $26.59 | $26.59 | 659,743 |
| 2023-01-11 | $22.19 | $25.37 | $21.85 | $25.13 | $25.13 | 562,557 |
| 2023-01-10 | $20.98 | $22.26 | $20.91 | $22.21 | $22.21 | 273,241 |
| 2023-01-09 | $23.37 | $23.37 | $21.15 | $21.17 | $21.17 | 340,724 |
| 2023-01-06 | $22.78 | $23.77 | $22.19 | $23.14 | $23.14 | 466,309 |
| 2023-01-05 | $21.70 | $23.05 | $21.43 | $22.66 | $22.66 | 424,449 |
| 2023-01-04 | $19.67 | $22.22 | $19.20 | $21.90 | $21.90 | 513,098 |
| 2023-01-03 | $19.83 | $20.39 | $18.33 | $18.61 | $18.61 | 361,294 |
| 2022-12-30 | $18.77 | $19.91 | $18.52 | $19.80 | $19.80 | 402,094 |
| 2022-12-29 | $18.03 | $19.92 | $17.88 | $19.14 | $19.14 | 364,923 |
| 2022-12-28 | $17.03 | $18.11 | $17.03 | $17.92 | $17.92 | 257,411 |
| 2022-12-27 | $16.83 | $17.32 | $16.61 | $16.97 | $16.97 | 285,340 |
| 2022-12-23 | $18.52 | $18.52 | $16.98 | $17.16 | $17.16 | 293,013 |
| 2022-12-22 | $17.81 | $18.71 | $16.34 | $18.62 | $18.62 | 296,382 |
| 2022-12-21 | $17.51 | $18.22 | $17.04 | $18.05 | $18.05 | 278,294 |
| 2022-12-20 | $17.20 | $17.67 | $16.61 | $17.46 | $17.46 | 369,894 |
| 2022-12-19 | $18.02 | $18.02 | $16.22 | $17.31 | $17.31 | 367,953 |
| 2022-12-16 | $17.60 | $18.40 | $16.24 | $18.05 | $18.05 | 1,309,648 |
| 2022-12-15 | $17.96 | $18.63 | $17.73 | $17.89 | $17.89 | 436,500 |
| 2022-12-14 | $18.57 | $19.18 | $17.98 | $18.37 | $18.37 | 357,055 |
| 2022-12-13 | $18.39 | $19.15 | $17.50 | $18.57 | $18.57 | 594,894 |
| 2022-12-12 | $17.06 | $17.57 | $16.47 | $17.48 | $17.48 | 428,672 |
| 2022-12-09 | $16.46 | $17.37 | $16.16 | $17.06 | $17.06 | 453,748 |
| 2022-12-08 | $17.34 | $17.34 | $15.87 | $16.48 | $16.48 | 409,451 |
| 2022-12-07 | $16.37 | $17.27 | $15.86 | $16.76 | $16.76 | 474,560 |
| 2022-12-06 | $16.48 | $16.57 | $15.59 | $16.28 | $16.28 | 471,815 |
| 2022-12-05 | $17.52 | $17.85 | $16.11 | $16.53 | $16.53 | 436,362 |
| 2022-12-02 | $17.22 | $17.95 | $17.21 | $17.60 | $17.60 | 290,620 |
| 2022-12-01 | $18.41 | $18.44 | $17.36 | $17.52 | $17.52 | 338,660 |
| 2022-11-30 | $17.30 | $17.71 | $16.93 | $17.68 | $17.68 | 482,367 |
| 2022-11-29 | $17.46 | $17.94 | $17.01 | $17.07 | $17.07 | 317,468 |
| 2022-11-28 | $17.87 | $18.03 | $17.17 | $17.38 | $17.38 | 489,503 |
| 2022-11-25 | $17.78 | $18.66 | $17.71 | $18.18 | $18.18 | 113,102 |
| 2022-11-23 | $18.47 | $18.72 | $17.61 | $17.84 | $17.84 | 243,099 |
| 2022-11-22 | $18.20 | $18.42 | $17.02 | $18.38 | $18.38 | 326,340 |
| 2022-11-21 | $18.17 | $19.13 | $17.86 | $18.24 | $18.24 | 340,563 |
| 2022-11-18 | $19.75 | $19.98 | $17.71 | $18.23 | $18.23 | 1,637,198 |
| 2022-11-17 | $21.38 | $21.44 | $20.75 | $21.31 | $21.31 | 165,472 |
| 2022-11-16 | $23.39 | $23.39 | $21.54 | $21.73 | $21.73 | 237,590 |
| 2022-11-15 | $23.29 | $24.56 | $22.63 | $23.57 | $23.57 | 426,330 |
| 2022-11-14 | $23.59 | $23.73 | $22.39 | $22.75 | $22.75 | 337,781 |
| 2022-11-11 | $23.23 | $24.65 | $22.11 | $24.17 | $24.17 | 469,344 |
| 2022-11-10 | $17.44 | $22.54 | $17.44 | $21.98 | $21.98 | 522,040 |
| 2022-11-09 | $18.37 | $18.48 | $17.29 | $17.42 | $17.42 | 263,781 |
| 2022-11-08 | $19.54 | $19.67 | $17.65 | $18.47 | $18.47 | 420,728 |
| 2022-11-07 | $20.68 | $20.68 | $19.21 | $19.28 | $19.28 | 274,984 |
| 2022-11-04 | $21.43 | $21.43 | $19.92 | $20.45 | $20.45 | 214,526 |
| 2022-11-03 | $21.18 | $21.77 | $20.77 | $21.19 | $21.19 | 261,831 |
| 2022-11-02 | $22.32 | $23.30 | $21.70 | $21.75 | $21.75 | 363,045 |
| 2022-11-01 | $22.35 | $22.90 | $22.11 | $22.45 | $22.45 | 204,142 |
| 2022-10-31 | $23.27 | $23.27 | $21.67 | $21.82 | $21.82 | 273,320 |
| 2022-10-28 | $22.26 | $23.56 | $21.72 | $23.46 | $23.46 | 204,120 |
| 2022-10-27 | $23.15 | $23.25 | $22.00 | $22.06 | $22.06 | 207,034 |
| 2022-10-26 | $21.86 | $23.45 | $21.83 | $22.78 | $22.78 | 213,233 |
| 2022-10-25 | $21.59 | $22.47 | $21.17 | $21.76 | $21.76 | 275,504 |
| 2022-10-24 | $21.71 | $21.71 | $20.46 | $21.35 | $21.35 | 144,378 |
| 2022-10-21 | $20.33 | $21.35 | $19.69 | $21.31 | $21.31 | 253,684 |
| 2022-10-20 | $20.03 | $21.19 | $20.00 | $20.31 | $20.31 | 215,818 |
| 2022-10-19 | $22.71 | $22.84 | $20.26 | $20.50 | $20.50 | 312,490 |
| 2022-10-18 | $22.70 | $23.22 | $21.73 | $22.92 | $22.92 | 217,407 |
| 2022-10-17 | $21.19 | $22.38 | $21.02 | $22.09 | $22.09 | 426,002 |
| 2022-10-14 | $22.64 | $22.64 | $20.79 | $20.89 | $20.89 | 240,348 |
| 2022-10-13 | $21.52 | $22.78 | $21.23 | $22.34 | $22.34 | 194,785 |
| 2022-10-12 | $22.56 | $22.74 | $21.35 | $22.34 | $22.34 | 177,599 |
| 2022-10-11 | $22.43 | $22.63 | $21.23 | $22.14 | $22.14 | 179,434 |
| 2022-10-10 | $22.52 | $23.64 | $22.12 | $22.57 | $22.57 | 139,463 |
| 2022-10-07 | $24.03 | $24.10 | $22.42 | $22.55 | $22.55 | 197,532 |
| 2022-10-06 | $24.10 | $24.74 | $23.98 | $24.44 | $24.44 | 144,380 |
| 2022-10-05 | $24.16 | $24.66 | $23.74 | $24.23 | $24.23 | 237,381 |
| 2022-10-04 | $23.82 | $25.03 | $23.64 | $24.60 | $24.60 | 404,980 |
| 2022-10-03 | $24.28 | $24.58 | $22.49 | $23.35 | $23.35 | 466,051 |
| 2022-09-30 | $23.87 | $25.14 | $23.71 | $24.06 | $24.06 | 603,275 |
| 2022-09-29 | $24.40 | $24.81 | $23.57 | $23.87 | $23.87 | 262,105 |
| 2022-09-28 | $24.42 | $25.34 | $22.66 | $24.92 | $24.92 | 253,165 |
| 2022-09-27 | $23.68 | $24.61 | $23.48 | $23.94 | $23.94 | 183,760 |
| 2022-09-26 | $22.76 | $24.11 | $22.76 | $23.18 | $23.18 | 194,377 |
| 2022-09-23 | $22.54 | $22.84 | $21.61 | $22.70 | $22.70 | 370,072 |
| 2022-09-22 | $23.45 | $23.56 | $22.31 | $23.09 | $23.09 | 297,854 |
| 2022-09-21 | $24.69 | $24.85 | $23.46 | $23.55 | $23.55 | 284,978 |
| 2022-09-20 | $23.85 | $25.44 | $23.48 | $24.15 | $24.15 | 284,969 |
| 2022-09-19 | $24.15 | $24.57 | $23.15 | $24.17 | $24.17 | 327,767 |
| 2022-09-16 | $25.97 | $26.12 | $24.09 | $24.52 | $24.52 | 1,763,102 |
| 2022-09-15 | $26.60 | $27.71 | $25.33 | $26.53 | $26.53 | 351,538 |
| 2022-09-14 | $25.39 | $27.76 | $24.99 | $26.95 | $26.95 | 328,007 |
| 2022-09-13 | $25.47 | $26.68 | $24.16 | $25.35 | $25.35 | 534,743 |
| 2022-09-12 | $26.34 | $27.30 | $24.92 | $26.54 | $26.54 | 507,027 |
| 2022-09-09 | $26.08 | $26.86 | $26.01 | $26.18 | $26.18 | 145,930 |
| 2022-09-08 | $25.06 | $26.01 | $24.78 | $25.87 | $25.87 | 243,359 |
| 2022-09-07 | $22.94 | $25.40 | $22.77 | $25.38 | $25.38 | 321,721 |
| 2022-09-06 | $26.59 | $27.08 | $22.55 | $23.01 | $23.01 | 549,581 |
| 2022-09-02 | $27.85 | $28.45 | $26.09 | $26.34 | $26.34 | 397,015 |
| 2022-09-01 | $26.61 | $27.41 | $25.77 | $27.08 | $27.08 | 257,857 |
| 2022-08-31 | $26.75 | $27.20 | $26.00 | $26.71 | $26.71 | 261,048 |
| 2022-08-30 | $28.13 | $29.09 | $26.39 | $26.46 | $26.46 | 289,740 |
| 2022-08-29 | $27.97 | $29.05 | $27.78 | $28.01 | $28.01 | 175,253 |
| 2022-08-26 | $30.04 | $30.43 | $27.71 | $28.17 | $28.17 | 219,756 |
| 2022-08-25 | $29.85 | $32.45 | $29.27 | $30.46 | $30.46 | 369,827 |
| 2022-08-24 | $26.62 | $29.69 | $26.62 | $29.36 | $29.36 | 310,301 |
| 2022-08-23 | $26.39 | $27.14 | $25.24 | $26.39 | $26.39 | 303,419 |
| 2022-08-22 | $26.10 | $28.14 | $26.04 | $26.27 | $26.27 | 210,735 |
| 2022-08-19 | $27.52 | $27.52 | $26.14 | $26.69 | $26.69 | 246,583 |
| 2022-08-18 | $28.29 | $29.07 | $27.19 | $27.69 | $27.69 | 304,224 |
| 2022-08-17 | $28.55 | $29.44 | $28.14 | $28.37 | $28.37 | 136,326 |
| 2022-08-16 | $29.20 | $30.17 | $28.14 | $29.08 | $29.08 | 275,511 |
| 2022-08-15 | $27.39 | $29.45 | $27.39 | $29.20 | $29.20 | 446,203 |
| 2022-08-12 | $25.05 | $28.99 | $24.74 | $28.05 | $28.05 | 842,736 |
| 2022-08-11 | $23.85 | $25.57 | $23.75 | $24.36 | $24.36 | 280,716 |
| 2022-08-10 | $23.25 | $24.16 | $22.78 | $23.64 | $23.64 | 237,310 |
| 2022-08-09 | $21.93 | $22.57 | $21.00 | $22.53 | $22.53 | 233,025 |
| 2022-08-08 | $21.58 | $24.15 | $21.33 | $21.68 | $21.68 | 351,752 |
| 2022-08-05 | $20.37 | $22.15 | $19.38 | $21.41 | $21.41 | 275,710 |
| 2022-08-04 | $18.74 | $20.61 | $18.54 | $20.34 | $20.34 | 254,671 |
| 2022-08-03 | $19.06 | $19.89 | $18.26 | $18.62 | $18.62 | 132,534 |
| 2022-08-02 | $17.89 | $18.99 | $17.89 | $18.64 | $18.64 | 118,507 |
| 2022-08-01 | $18.06 | $18.92 | $17.65 | $17.96 | $17.96 | 281,941 |
| 2022-07-29 | $18.73 | $18.92 | $17.28 | $18.42 | $18.42 | 350,826 |
| 2022-07-28 | $21.80 | $21.80 | $18.43 | $18.73 | $18.73 | 212,670 |
| 2022-07-27 | $21.78 | $22.41 | $20.96 | $21.75 | $21.75 | 311,217 |
| 2022-07-26 | $21.27 | $22.04 | $20.79 | $21.34 | $21.34 | 237,751 |
| 2022-07-25 | $21.56 | $22.09 | $21.01 | $21.37 | $21.37 | 112,566 |
| 2022-07-22 | $22.92 | $22.92 | $21.34 | $21.49 | $21.49 | 185,305 |
| 2022-07-21 | $23.04 | $23.50 | $22.63 | $22.90 | $22.90 | 105,006 |
| 2022-07-20 | $22.30 | $23.24 | $21.70 | $23.06 | $23.06 | 172,706 |
| 2022-07-19 | $21.46 | $22.43 | $20.88 | $22.26 | $22.26 | 163,467 |
| 2022-07-18 | $21.29 | $22.03 | $20.59 | $21.05 | $21.05 | 281,964 |
| 2022-07-15 | $20.36 | $21.06 | $19.46 | $20.89 | $20.89 | 233,120 |
| 2022-07-14 | $20.19 | $20.32 | $19.56 | $20.05 | $20.05 | 149,787 |
| 2022-07-13 | $19.67 | $20.82 | $19.45 | $20.53 | $20.53 | 152,634 |
| 2022-07-12 | $19.78 | $20.35 | $19.08 | $20.19 | $20.19 | 215,898 |
| 2022-07-11 | $19.95 | $20.54 | $19.44 | $19.80 | $19.80 | 146,913 |
| 2022-07-08 | $19.52 | $20.59 | $17.70 | $20.56 | $20.56 | 650,979 |
| 2022-07-07 | $19.34 | $22.24 | $18.64 | $20.85 | $20.85 | 344,795 |
| 2022-07-06 | $19.34 | $20.23 | $18.68 | $19.18 | $19.18 | 146,442 |
| 2022-07-05 | $17.77 | $19.71 | $17.70 | $19.23 | $19.23 | 333,403 |
| 2022-07-01 | $18.41 | $18.55 | $17.53 | $18.07 | $18.07 | 132,100 |
| 2022-06-30 | $17.79 | $18.54 | $17.35 | $18.25 | $18.25 | 178,008 |
| 2022-06-29 | $17.99 | $18.36 | $17.16 | $18.32 | $18.32 | 192,914 |
| 2022-06-28 | $18.87 | $19.48 | $17.78 | $18.02 | $18.02 | 157,279 |
| 2022-06-27 | $19.18 | $19.21 | $18.50 | $18.82 | $18.82 | 241,383 |
| 2022-06-24 | $19.68 | $19.68 | $18.03 | $19.19 | $19.19 | 1,232,348 |
| 2022-06-23 | $17.82 | $19.41 | $17.82 | $19.32 | $19.32 | 219,987 |
| 2022-06-22 | $16.90 | $18.48 | $16.90 | $17.72 | $17.72 | 222,659 |
| 2022-06-21 | $17.06 | $18.04 | $16.18 | $17.37 | $17.37 | 315,069 |
| 2022-06-17 | $14.86 | $17.30 | $14.86 | $16.66 | $16.66 | 2,054,039 |
| 2022-06-16 | $14.90 | $15.64 | $13.95 | $14.61 | $14.61 | 411,620 |
| 2022-06-15 | $15.01 | $15.93 | $14.64 | $15.62 | $15.62 | 372,575 |
| 2022-06-14 | $14.02 | $14.93 | $13.73 | $14.89 | $14.89 | 311,066 |
| 2022-06-13 | $14.58 | $15.05 | $13.31 | $14.19 | $14.19 | 567,120 |
| 2022-06-10 | $15.27 | $15.66 | $15.10 | $15.52 | $15.52 | 309,944 |
| 2022-06-09 | $16.70 | $16.70 | $15.74 | $15.82 | $15.82 | 339,887 |
| 2022-06-08 | $16.66 | $18.00 | $16.49 | $16.95 | $16.95 | 350,987 |
| 2022-06-07 | $15.12 | $16.98 | $15.01 | $16.88 | $16.88 | 314,302 |
| 2022-06-06 | $15.48 | $15.63 | $14.90 | $15.47 | $15.47 | 549,254 |
| 2022-06-03 | $14.35 | $15.37 | $14.18 | $15.18 | $15.18 | 307,080 |
| 2022-06-02 | $13.71 | $14.55 | $13.49 | $14.42 | $14.42 | 251,671 |
| 2022-06-01 | $14.94 | $14.97 | $13.64 | $13.71 | $13.71 | 397,528 |
| 2022-05-31 | $14.63 | $14.99 | $14.13 | $14.72 | $14.72 | 470,723 |
| 2022-05-27 | $13.38 | $14.81 | $12.86 | $14.58 | $14.58 | 255,146 |
| 2022-05-26 | $14.02 | $14.22 | $13.38 | $13.42 | $13.42 | 193,594 |
| 2022-05-25 | $12.45 | $13.92 | $12.45 | $13.64 | $13.64 | 342,992 |
| 2022-05-24 | $12.37 | $12.70 | $11.55 | $12.50 | $12.50 | 499,083 |
| 2022-05-23 | $13.60 | $13.60 | $12.37 | $12.56 | $12.56 | 151,917 |
| 2022-05-20 | $13.91 | $13.95 | $12.67 | $13.44 | $13.44 | 209,053 |
| 2022-05-19 | $13.25 | $14.12 | $12.83 | $13.27 | $13.27 | 437,518 |
| 2022-05-18 | $14.25 | $14.80 | $13.26 | $13.43 | $13.43 | 424,676 |
| 2022-05-17 | $14.15 | $14.99 | $13.95 | $14.87 | $14.87 | 287,589 |
| 2022-05-16 | $14.29 | $14.89 | $13.65 | $13.75 | $13.75 | 355,506 |
| 2022-05-13 | $12.91 | $14.66 | $12.88 | $14.41 | $14.41 | 538,541 |
| 2022-05-12 | $10.94 | $12.76 | $10.94 | $12.16 | $12.16 | 413,611 |
| 2022-05-11 | $11.56 | $12.98 | $10.94 | $11.16 | $11.16 | 806,899 |
| 2022-05-10 | $10.98 | $11.84 | $10.35 | $11.08 | $11.08 | 1,935,457 |
| 2022-05-09 | $11.63 | $11.96 | $9.86 | $10.26 | $10.26 | 532,331 |
| 2022-05-06 | $13.07 | $13.10 | $11.76 | $11.81 | $11.81 | 413,057 |
| 2022-05-05 | $14.91 | $14.91 | $13.03 | $13.34 | $13.34 | 250,959 |
| 2022-05-04 | $15.05 | $15.08 | $13.51 | $14.96 | $14.96 | 212,570 |
| 2022-05-03 | $15.12 | $15.75 | $14.82 | $15.22 | $15.22 | 251,990 |
| 2022-05-02 | $15.10 | $15.92 | $14.44 | $15.17 | $15.17 | 351,868 |
| 2022-04-29 | $15.93 | $16.18 | $14.77 | $15.13 | $15.13 | 624,569 |
| 2022-04-28 | $15.95 | $16.51 | $14.88 | $15.90 | $15.90 | 496,734 |
| 2022-04-27 | $17.18 | $17.18 | $15.33 | $15.44 | $15.44 | 296,512 |
| 2022-04-26 | $18.50 | $18.82 | $16.92 | $17.12 | $17.12 | 216,596 |
| 2022-04-25 | $18.04 | $19.38 | $18.04 | $18.83 | $18.83 | 140,960 |
| 2022-04-22 | $18.83 | $19.40 | $18.14 | $18.28 | $18.28 | 201,730 |
| 2022-04-21 | $20.44 | $20.58 | $18.83 | $18.97 | $18.97 | 195,298 |
| 2022-04-20 | $20.48 | $20.68 | $19.50 | $20.12 | $20.12 | 144,865 |
| 2022-04-19 | $20.23 | $20.96 | $20.02 | $20.11 | $20.11 | 153,647 |
| 2022-04-18 | $20.72 | $21.47 | $19.57 | $19.99 | $19.99 | 218,859 |
| 2022-04-14 | $21.86 | $22.30 | $20.52 | $20.81 | $20.81 | 133,425 |
| 2022-04-13 | $21.20 | $22.35 | $20.60 | $21.98 | $21.98 | 186,599 |
| 2022-04-12 | $22.12 | $22.95 | $20.72 | $21.21 | $21.21 | 133,998 |
| 2022-04-11 | $23.05 | $23.58 | $21.76 | $21.99 | $21.99 | 284,346 |
| 2022-04-08 | $23.27 | $24.60 | $22.85 | $23.57 | $23.57 | 231,458 |
| 2022-04-07 | $23.24 | $24.39 | $22.97 | $23.24 | $23.24 | 115,460 |
| 2022-04-06 | $22.96 | $23.83 | $20.86 | $23.48 | $23.48 | 124,736 |
| 2022-04-05 | $23.41 | $23.94 | $22.77 | $23.53 | $23.53 | 334,370 |
| 2022-04-04 | $22.82 | $23.95 | $22.61 | $23.59 | $23.59 | 122,384 |
| 2022-04-01 | $22.01 | $22.88 | $21.78 | $22.84 | $22.84 | 162,244 |
| 2022-03-31 | $22.10 | $22.70 | $21.90 | $21.99 | $21.99 | 92,265 |
| 2022-03-30 | $22.69 | $22.92 | $21.75 | $21.80 | $21.80 | 156,523 |
| 2022-03-29 | $22.30 | $23.05 | $22.23 | $22.78 | $22.78 | 158,358 |
| 2022-03-28 | $22.13 | $22.73 | $21.52 | $21.97 | $21.97 | 204,592 |
| 2022-03-25 | $23.15 | $23.50 | $21.94 | $22.10 | $22.10 | 132,181 |
| 2022-03-24 | $22.88 | $23.46 | $22.12 | $23.41 | $23.41 | 145,056 |
| 2022-03-23 | $22.34 | $23.57 | $22.25 | $22.44 | $22.44 | 151,662 |
| 2022-03-22 | $20.97 | $23.30 | $20.50 | $23.22 | $23.22 | 216,860 |
| 2022-03-21 | $22.78 | $22.87 | $20.71 | $20.85 | $20.85 | 275,957 |
| 2022-03-18 | $22.11 | $23.34 | $22.11 | $22.61 | $22.61 | 906,581 |
| 2022-03-17 | $22.06 | $23.44 | $21.77 | $22.51 | $22.51 | 525,095 |
| 2022-03-16 | $21.71 | $22.15 | $21.00 | $21.95 | $21.95 | 369,575 |
| 2022-03-15 | $21.99 | $21.99 | $20.74 | $21.30 | $21.30 | 273,071 |
| 2022-03-14 | $23.93 | $24.48 | $20.99 | $21.66 | $21.66 | 580,553 |
| 2022-03-11 | $23.91 | $25.00 | $23.53 | $23.99 | $23.99 | 346,275 |
| 2022-03-10 | $21.50 | $24.23 | $20.95 | $23.94 | $23.94 | 477,093 |
| 2022-03-09 | $19.84 | $22.31 | $19.84 | $21.96 | $21.96 | 335,616 |
| 2022-03-08 | $19.16 | $20.10 | $18.66 | $19.31 | $19.31 | 145,591 |
| 2022-03-07 | $18.83 | $19.57 | $18.64 | $19.15 | $19.15 | 175,832 |
| 2022-03-04 | $19.08 | $20.38 | $18.80 | $18.90 | $18.90 | 140,533 |
| 2022-03-03 | $20.79 | $20.79 | $19.23 | $19.31 | $19.31 | 166,607 |
| 2022-03-02 | $20.16 | $21.01 | $19.88 | $20.53 | $20.53 | 133,817 |
| 2022-03-01 | $19.88 | $21.02 | $19.52 | $20.31 | $20.31 | 172,111 |
| 2022-02-28 | $18.79 | $20.87 | $18.79 | $20.00 | $20.00 | 188,767 |
| 2022-02-25 | $19.33 | $19.39 | $18.26 | $19.08 | $19.08 | 318,305 |
| 2022-02-24 | $16.45 | $19.23 | $16.10 | $19.17 | $19.17 | 369,104 |
| 2022-02-23 | $19.86 | $20.28 | $17.00 | $17.03 | $17.03 | 343,587 |
| 2022-02-22 | $19.92 | $20.46 | $19.45 | $19.52 | $19.52 | 217,616 |
| 2022-02-18 | $20.65 | $21.21 | $19.76 | $19.90 | $19.90 | 236,618 |
| 2022-02-17 | $22.00 | $22.64 | $20.49 | $20.63 | $20.63 | 207,835 |
| 2022-02-16 | $22.43 | $22.43 | $21.39 | $21.96 | $21.96 | 82,321 |
| 2022-02-15 | $22.00 | $22.99 | $21.69 | $22.74 | $22.74 | 144,636 |
| 2022-02-14 | $21.91 | $22.24 | $21.17 | $21.35 | $21.35 | 131,493 |
| 2022-02-11 | $22.82 | $23.20 | $21.33 | $21.79 | $21.79 | 144,182 |
| 2022-02-10 | $22.72 | $24.45 | $21.98 | $22.60 | $22.60 | 268,249 |
| 2022-02-09 | $21.98 | $23.95 | $21.47 | $23.48 | $23.48 | 462,458 |
| 2022-02-08 | $21.52 | $21.91 | $20.28 | $21.37 | $21.37 | 130,343 |
| 2022-02-07 | $20.03 | $21.79 | $19.72 | $21.48 | $21.48 | 196,634 |
| 2022-02-04 | $19.56 | $20.28 | $19.09 | $19.76 | $19.76 | 233,448 |
| 2022-02-03 | $20.68 | $20.94 | $19.45 | $19.50 | $19.50 | 252,905 |
| 2022-02-02 | $22.27 | $22.53 | $20.28 | $20.98 | $20.98 | 269,272 |
| 2022-02-01 | $22.10 | $22.50 | $20.49 | $22.13 | $22.13 | 220,113 |
| 2022-01-31 | $20.16 | $21.70 | $19.92 | $21.62 | $21.62 | 291,236 |
| 2022-01-28 | $20.14 | $20.59 | $18.69 | $19.86 | $19.86 | 425,920 |
| 2022-01-27 | $21.96 | $21.96 | $19.81 | $20.13 | $20.13 | 478,710 |
| 2022-01-26 | $23.04 | $23.59 | $21.19 | $21.40 | $21.40 | 311,633 |
| 2022-01-25 | $22.18 | $23.23 | $21.56 | $22.65 | $22.65 | 203,464 |
| 2022-01-24 | $20.29 | $22.84 | $20.00 | $22.65 | $22.65 | 384,909 |
| 2022-01-21 | $21.27 | $22.18 | $19.97 | $21.00 | $21.00 | 398,738 |
| 2022-01-20 | $23.88 | $24.11 | $21.56 | $21.65 | $21.65 | 388,482 |
| 2022-01-19 | $24.86 | $25.50 | $23.52 | $23.61 | $23.61 | 349,107 |
| 2022-01-18 | $28.85 | $29.42 | $24.56 | $24.75 | $24.75 | 305,799 |
| 2022-01-14 | $29.10 | $30.01 | $27.57 | $29.60 | $29.60 | 260,285 |
| 2022-01-13 | $31.56 | $31.70 | $29.28 | $29.49 | $29.49 | 254,157 |
| 2022-01-12 | $33.16 | $33.96 | $30.84 | $30.88 | $30.88 | 253,436 |
| 2022-01-11 | $32.16 | $33.82 | $31.35 | $33.16 | $33.16 | 274,777 |
| 2022-01-10 | $38.34 | $38.34 | $32.04 | $32.89 | $32.89 | 325,995 |
| 2022-01-07 | $38.82 | $40.74 | $38.82 | $39.08 | $39.08 | 233,837 |
| 2022-01-06 | $37.97 | $40.62 | $36.65 | $40.22 | $40.22 | 254,949 |
| 2022-01-05 | $39.15 | $40.50 | $38.04 | $38.50 | $38.50 | 548,812 |
| 2022-01-04 | $38.54 | $40.00 | $35.10 | $39.48 | $39.48 | 479,669 |
| 2022-01-03 | $37.03 | $39.26 | $36.26 | $38.72 | $38.72 | 195,990 |
| 2021-12-31 | $36.22 | $37.37 | $35.58 | $36.73 | $36.73 | 157,914 |
| 2021-12-30 | $36.12 | $38.16 | $35.52 | $36.28 | $36.28 | 202,377 |
| 2021-12-29 | $35.48 | $36.49 | $34.97 | $36.20 | $36.20 | 111,893 |
| 2021-12-28 | $36.61 | $37.47 | $35.79 | $36.43 | $36.43 | 111,184 |
| 2021-12-27 | $35.27 | $37.22 | $34.82 | $36.65 | $36.65 | 166,656 |
| 2021-12-23 | $34.54 | $36.88 | $34.05 | $36.62 | $36.62 | 195,918 |
| 2021-12-22 | $32.74 | $34.69 | $32.01 | $34.54 | $34.54 | 232,237 |
| 2021-12-21 | $33.01 | $33.15 | $31.93 | $33.06 | $33.06 | 157,965 |
| 2021-12-20 | $31.63 | $33.28 | $30.71 | $32.68 | $32.68 | 393,263 |
| 2021-12-17 | $30.39 | $32.81 | $29.65 | $32.31 | $32.31 | 2,423,462 |
| 2021-12-16 | $31.98 | $32.92 | $30.30 | $30.65 | $30.65 | 294,118 |
| 2021-12-15 | $30.31 | $31.94 | $28.55 | $31.63 | $31.63 | 335,547 |
| 2021-12-14 | $31.15 | $31.57 | $29.59 | $30.48 | $30.48 | 285,591 |
| 2021-12-13 | $30.43 | $33.92 | $29.81 | $31.58 | $31.58 | 373,857 |
| 2021-12-10 | $30.19 | $32.20 | $29.50 | $29.99 | $29.99 | 162,879 |
| 2021-12-09 | $31.99 | $32.69 | $30.63 | $30.93 | $30.93 | 260,808 |
| 2021-12-08 | $30.46 | $31.43 | $29.65 | $30.89 | $30.89 | 202,431 |
| 2021-12-07 | $31.10 | $31.72 | $30.29 | $30.36 | $30.36 | 223,109 |
| 2021-12-06 | $30.09 | $30.62 | $29.38 | $29.50 | $29.50 | 233,676 |
| 2021-12-03 | $32.26 | $32.72 | $29.55 | $30.06 | $30.06 | 1,071,177 |
| 2021-12-02 | $31.00 | $32.78 | $30.25 | $32.21 | $32.21 | 156,579 |
| 2021-12-01 | $33.36 | $34.35 | $30.82 | $31.00 | $31.00 | 166,568 |
| 2021-11-30 | $32.12 | $32.91 | $30.83 | $32.65 | $32.65 | 254,080 |
| 2021-11-29 | $32.18 | $32.71 | $31.21 | $32.17 | $32.17 | 164,652 |
| 2021-11-26 | $32.06 | $32.30 | $30.12 | $31.16 | $31.16 | 110,909 |
| 2021-11-24 | $32.41 | $34.03 | $31.41 | $32.74 | $32.74 | 87,837 |
| 2021-11-23 | $32.74 | $33.28 | $31.07 | $32.59 | $32.59 | 160,755 |
| 2021-11-22 | $35.39 | $35.39 | $32.59 | $33.01 | $33.01 | 119,124 |
| 2021-11-19 | $35.39 | $35.50 | $34.57 | $35.00 | $35.00 | 174,499 |
| 2021-11-18 | $35.93 | $35.93 | $34.36 | $35.43 | $35.43 | 166,204 |
| 2021-11-17 | $36.56 | $36.99 | $35.61 | $35.84 | $35.84 | 108,677 |
| 2021-11-16 | $36.63 | $37.00 | $35.77 | $36.54 | $36.54 | 463,412 |
| 2021-11-15 | $37.83 | $38.12 | $36.43 | $37.86 | $37.86 | 148,378 |
| 2021-11-12 | $37.13 | $37.95 | $36.64 | $37.28 | $37.28 | 277,156 |
| 2021-11-11 | $35.69 | $39.31 | $35.34 | $37.54 | $37.54 | 230,356 |
| 2021-11-10 | $38.12 | $39.54 | $37.92 | $38.06 | $38.06 | 125,735 |
| 2021-11-09 | $38.62 | $39.67 | $38.07 | $38.28 | $38.28 | 144,095 |
| 2021-11-08 | $39.80 | $39.87 | $38.11 | $38.55 | $38.55 | 117,585 |
| 2021-11-05 | $38.91 | $39.90 | $37.30 | $39.50 | $39.50 | 263,413 |
| 2021-11-04 | $38.35 | $39.68 | $37.60 | $38.95 | $38.95 | 261,422 |
| 2021-11-03 | $36.45 | $38.60 | $36.41 | $38.42 | $38.42 | 255,561 |
| 2021-11-02 | $34.16 | $36.64 | $34.16 | $36.45 | $36.45 | 148,957 |
| 2021-11-01 | $31.43 | $34.87 | $31.11 | $34.72 | $34.72 | 189,711 |
| 2021-10-29 | $32.76 | $33.17 | $30.86 | $31.58 | $31.58 | 262,219 |
| 2021-10-28 | $32.51 | $33.32 | $31.03 | $32.78 | $32.78 | 212,982 |
| 2021-10-27 | $32.66 | $32.86 | $32.10 | $32.50 | $32.50 | 92,948 |
| 2021-10-26 | $32.80 | $33.21 | $32.43 | $32.81 | $32.81 | 181,253 |
| 2021-10-25 | $31.85 | $32.97 | $31.79 | $32.67 | $32.67 | 68,381 |
| 2021-10-22 | $32.21 | $32.21 | $30.76 | $31.92 | $31.92 | 90,049 |
| 2021-10-21 | $32.22 | $32.81 | $31.98 | $32.40 | $32.40 | 189,976 |
| 2021-10-20 | $32.32 | $32.95 | $31.96 | $32.29 | $32.29 | 160,090 |
| 2021-10-19 | $31.70 | $32.27 | $30.88 | $32.10 | $32.10 | 192,990 |
| 2021-10-18 | $33.05 | $33.36 | $30.67 | $31.54 | $31.54 | 403,123 |
| 2021-10-15 | $32.67 | $33.22 | $31.50 | $32.90 | $32.90 | 165,198 |
| 2021-10-14 | $30.69 | $32.40 | $30.31 | $32.30 | $32.30 | 315,945 |
| 2021-10-13 | $29.69 | $30.62 | $29.52 | $30.33 | $30.33 | 107,193 |
| 2021-10-12 | $30.79 | $31.35 | $29.66 | $29.71 | $29.71 | 142,711 |
| 2021-10-11 | $30.78 | $31.45 | $30.27 | $30.79 | $30.79 | 249,784 |
| 2021-10-08 | $30.55 | $31.31 | $29.81 | $30.89 | $30.89 | 164,970 |
| 2021-10-07 | $30.27 | $31.00 | $29.29 | $30.50 | $30.50 | 345,138 |
| 2021-10-06 | $30.49 | $31.74 | $29.53 | $30.21 | $30.21 | 201,359 |
| 2021-10-05 | $32.30 | $32.30 | $30.29 | $31.10 | $31.10 | 305,072 |
| 2021-10-04 | $31.60 | $32.96 | $30.55 | $31.52 | $31.52 | 346,421 |
| 2021-10-01 | $30.85 | $32.22 | $29.84 | $31.98 | $31.98 | 254,010 |
| 2021-09-30 | $32.58 | $33.87 | $30.47 | $31.05 | $31.05 | 1,375,634 |
| 2021-09-29 | $33.99 | $34.48 | $32.22 | $32.35 | $32.35 | 190,564 |
| 2021-09-28 | $35.17 | $36.95 | $33.24 | $33.90 | $33.90 | 188,913 |
| 2021-09-27 | $34.18 | $35.98 | $33.81 | $34.60 | $34.60 | 277,810 |
| 2021-09-24 | $34.04 | $34.83 | $33.17 | $34.37 | $34.37 | 262,376 |
| 2021-09-23 | $34.86 | $34.86 | $33.71 | $34.22 | $34.22 | 270,415 |
| 2021-09-22 | $35.37 | $35.87 | $34.37 | $34.82 | $34.82 | 291,356 |
| 2021-09-21 | $35.91 | $37.00 | $35.23 | $35.36 | $35.36 | 219,324 |
| 2021-09-20 | $38.48 | $38.98 | $35.06 | $35.91 | $35.91 | 292,849 |
| 2021-09-17 | $39.10 | $40.67 | $38.00 | $39.47 | $39.47 | 1,178,375 |
| 2021-09-16 | $37.55 | $38.99 | $37.38 | $38.83 | $38.83 | 313,489 |
| 2021-09-15 | $36.67 | $38.06 | $36.35 | $37.46 | $37.46 | 338,148 |
| 2021-09-14 | $35.41 | $37.50 | $35.15 | $37.18 | $37.18 | 754,783 |
| 2021-09-13 | $35.47 | $35.74 | $34.40 | $34.79 | $34.79 | 216,547 |
| 2021-09-10 | $35.78 | $36.61 | $34.43 | $35.14 | $35.14 | 317,964 |
| 2021-09-09 | $35.52 | $37.55 | $35.25 | $36.08 | $36.08 | 237,837 |
| 2021-09-08 | $36.04 | $37.30 | $35.01 | $36.05 | $36.05 | 242,965 |
| 2021-09-07 | $35.61 | $37.58 | $35.54 | $36.22 | $36.22 | 221,073 |
| 2021-09-03 | $35.74 | $36.48 | $34.91 | $36.01 | $36.01 | 133,134 |
| 2021-09-02 | $34.96 | $35.88 | $34.91 | $35.76 | $35.76 | 208,238 |
| 2021-09-01 | $32.79 | $35.88 | $32.53 | $35.30 | $35.30 | 365,533 |
| 2021-08-31 | $32.07 | $32.85 | $31.60 | $32.70 | $32.70 | 178,883 |
| 2021-08-30 | $31.79 | $32.66 | $31.32 | $32.09 | $32.09 | 227,627 |
| 2021-08-27 | $31.98 | $33.44 | $31.57 | $32.00 | $32.00 | 267,159 |
| 2021-08-26 | $32.43 | $33.34 | $31.85 | $32.17 | $32.17 | 187,192 |
| 2021-08-25 | $31.39 | $32.63 | $31.38 | $32.22 | $32.22 | 179,859 |
| 2021-08-24 | $31.54 | $32.47 | $30.27 | $31.92 | $31.92 | 252,708 |
| 2021-08-23 | $30.49 | $32.72 | $30.10 | $31.18 | $31.18 | 363,367 |
| 2021-08-20 | $29.62 | $30.43 | $29.19 | $29.94 | $29.94 | 164,641 |
| 2021-08-19 | $31.49 | $32.17 | $29.72 | $29.87 | $29.87 | 115,243 |
| 2021-08-18 | $32.25 | $32.70 | $31.16 | $31.29 | $31.29 | 163,623 |
| 2021-08-17 | $30.92 | $32.21 | $30.21 | $32.12 | $32.12 | 102,899 |
| 2021-08-16 | $32.07 | $32.07 | $30.47 | $30.86 | $30.86 | 102,824 |
| 2021-08-13 | $32.00 | $33.05 | $31.33 | $32.10 | $32.10 | 227,947 |
| 2021-08-12 | $33.79 | $35.50 | $31.57 | $32.14 | $32.14 | 681,128 |
| 2021-08-11 | $31.19 | $33.07 | $31.11 | $33.07 | $33.07 | 175,467 |
| 2021-08-10 | $32.91 | $33.02 | $31.83 | $32.28 | $32.28 | 149,435 |
| 2021-08-09 | $32.82 | $33.56 | $32.39 | $32.83 | $32.83 | 116,434 |
| 2021-08-06 | $32.46 | $33.50 | $32.03 | $32.79 | $32.79 | 157,977 |
| 2021-08-05 | $31.91 | $33.71 | $31.89 | $33.51 | $33.51 | 206,784 |
| 2021-08-04 | $30.78 | $32.26 | $30.64 | $32.04 | $32.04 | 249,434 |
| 2021-08-03 | $31.40 | $32.39 | $30.50 | $31.09 | $31.09 | 390,414 |
| 2021-08-02 | $30.52 | $31.40 | $30.52 | $31.02 | $31.02 | 250,617 |
| 2021-07-30 | $31.13 | $31.44 | $30.51 | $30.67 | $30.67 | 153,176 |
| 2021-07-29 | $31.29 | $32.32 | $30.49 | $31.19 | $31.19 | 122,436 |
| 2021-07-28 | $31.12 | $32.06 | $30.63 | $31.30 | $31.30 | 180,512 |
| 2021-07-27 | $31.63 | $31.70 | $30.42 | $30.91 | $30.91 | 134,302 |
| 2021-07-26 | $31.81 | $32.32 | $30.64 | $31.63 | $31.63 | 99,820 |
| 2021-07-23 | $32.17 | $32.52 | $31.21 | $32.17 | $32.17 | 104,057 |
| 2021-07-22 | $34.00 | $34.35 | $31.85 | $32.15 | $32.15 | 795,746 |
| 2021-07-21 | $33.16 | $34.19 | $32.20 | $34.15 | $34.15 | 133,258 |
| 2021-07-20 | $33.21 | $34.11 | $31.89 | $33.52 | $33.52 | 291,033 |
| 2021-07-19 | $29.29 | $33.33 | $29.17 | $32.97 | $32.97 | 301,430 |
| 2021-07-16 | $30.41 | $30.91 | $29.52 | $29.86 | $29.86 | 377,627 |
| 2021-07-15 | $30.23 | $30.73 | $29.08 | $29.98 | $29.98 | 354,970 |
| 2021-07-14 | $32.20 | $32.20 | $29.75 | $30.34 | $30.34 | 532,752 |
| 2021-07-13 | $32.77 | $33.32 | $31.24 | $31.43 | $31.43 | 284,034 |
| 2021-07-12 | $33.53 | $34.10 | $32.60 | $33.17 | $33.17 | 254,134 |
| 2021-07-09 | $31.91 | $33.98 | $31.91 | $33.73 | $33.73 | 193,806 |
| 2021-07-08 | $31.14 | $33.98 | $30.61 | $33.70 | $33.70 | 292,746 |
| 2021-07-07 | $32.18 | $32.20 | $30.01 | $32.02 | $32.02 | 250,254 |
| 2021-07-06 | $31.69 | $31.71 | $30.36 | $31.49 | $31.49 | 290,836 |
| 2021-07-02 | $31.64 | $32.21 | $30.35 | $31.73 | $31.73 | 216,751 |
| 2021-07-01 | $31.75 | $32.20 | $30.21 | $30.76 | $30.76 | 386,282 |
| 2021-06-30 | $33.23 | $33.99 | $31.55 | $31.79 | $31.79 | 291,179 |
| 2021-06-29 | $33.31 | $33.98 | $32.47 | $33.25 | $33.25 | 232,550 |
| 2021-06-28 | $34.65 | $34.86 | $32.00 | $33.18 | $33.18 | 558,318 |
| 2021-06-25 | $35.91 | $35.91 | $34.32 | $34.65 | $34.65 | 1,121,021 |
| 2021-06-24 | $34.86 | $36.00 | $34.26 | $34.94 | $34.94 | 182,180 |
| 2021-06-23 | $35.73 | $36.58 | $34.25 | $34.82 | $34.82 | 309,594 |
| 2021-06-22 | $35.65 | $36.14 | $34.04 | $34.73 | $34.73 | 327,894 |
| 2021-06-21 | $36.15 | $36.16 | $34.00 | $35.47 | $35.47 | 639,754 |
| 2021-06-18 | $32.63 | $35.25 | $32.63 | $34.57 | $34.57 | 1,001,354 |
| 2021-06-17 | $30.91 | $34.22 | $30.88 | $33.40 | $33.40 | 1,034,305 |
| 2021-06-16 | $34.30 | $34.34 | $31.05 | $32.00 | $32.00 | 3,489,520 |
| 2021-06-15 | $43.26 | $43.26 | $34.45 | $35.19 | $35.19 | 5,589,239 |
| 2021-06-14 | $29.14 | $41.99 | $27.00 | $40.02 | $40.02 | 34,475,417 |
| 2021-06-11 | $18.55 | $19.10 | $18.49 | $18.57 | $18.57 | 142,072 |
| 2021-06-10 | $18.43 | $18.90 | $17.85 | $18.69 | $18.69 | 116,072 |
| 2021-06-09 | $18.38 | $19.87 | $17.97 | $18.54 | $18.54 | 256,752 |
| 2021-06-08 | $18.65 | $18.73 | $17.89 | $18.21 | $18.21 | 146,779 |
| 2021-06-07 | $18.39 | $18.88 | $17.74 | $18.45 | $18.45 | 123,189 |
| 2021-06-04 | $18.43 | $18.43 | $17.77 | $18.31 | $18.31 | 101,757 |
| 2021-06-03 | $18.23 | $18.47 | $17.42 | $18.27 | $18.27 | 130,272 |
| 2021-06-02 | $19.39 | $19.87 | $18.25 | $18.40 | $18.40 | 118,663 |
| 2021-06-01 | $19.84 | $19.84 | $18.69 | $19.43 | $19.43 | 88,723 |
| 2021-05-28 | $19.55 | $20.31 | $19.15 | $19.30 | $19.30 | 102,271 |
| 2021-05-27 | $19.27 | $19.64 | $18.68 | $19.28 | $19.28 | 125,804 |
| 2021-05-26 | $18.24 | $19.42 | $18.08 | $19.25 | $19.25 | 58,548 |
| 2021-05-25 | $18.10 | $18.52 | $17.32 | $17.99 | $17.99 | 265,440 |
| 2021-05-24 | $18.91 | $19.93 | $17.67 | $18.08 | $18.08 | 416,060 |
| 2021-05-21 | $22.40 | $22.50 | $18.68 | $18.68 | $18.68 | 250,075 |
| 2021-05-20 | $22.14 | $22.94 | $21.70 | $22.04 | $22.04 | 250,513 |
| 2021-05-19 | $22.49 | $22.95 | $21.80 | $22.14 | $22.14 | 110,814 |
| 2021-05-18 | $20.82 | $23.20 | $20.70 | $23.06 | $23.06 | 183,559 |
| 2021-05-17 | $19.87 | $20.88 | $19.87 | $20.61 | $20.61 | 69,535 |
| 2021-05-14 | $19.58 | $21.26 | $19.31 | $20.58 | $20.58 | 149,302 |
| 2021-05-13 | $19.06 | $19.99 | $18.94 | $19.09 | $19.09 | 62,656 |
| 2021-05-12 | $18.51 | $20.04 | $18.44 | $19.12 | $19.12 | 109,838 |
| 2021-05-11 | $18.19 | $18.94 | $17.67 | $18.50 | $18.50 | 182,058 |
| 2021-05-10 | $20.53 | $20.89 | $19.75 | $19.91 | $19.91 | 157,894 |
| 2021-05-07 | $20.99 | $21.41 | $20.35 | $20.46 | $20.46 | 112,562 |
| 2021-05-06 | $21.77 | $22.19 | $20.68 | $20.94 | $20.94 | 60,811 |
| 2021-05-05 | $21.56 | $22.34 | $21.42 | $21.91 | $21.91 | 88,990 |
| 2021-05-04 | $21.44 | $22.24 | $21.41 | $21.91 | $21.91 | 91,223 |
| 2021-05-03 | $22.04 | $22.41 | $21.77 | $22.04 | $22.04 | 58,042 |
| 2021-04-30 | $22.09 | $23.16 | $21.45 | $21.94 | $21.94 | 81,631 |
| 2021-04-29 | $22.07 | $22.70 | $21.49 | $22.41 | $22.41 | 166,620 |
| 2021-04-28 | $21.90 | $22.95 | $21.40 | $21.93 | $21.93 | 101,105 |
| 2021-04-27 | $21.96 | $22.39 | $21.59 | $21.90 | $21.90 | 107,684 |
| 2021-04-26 | $21.43 | $22.50 | $20.92 | $21.77 | $21.77 | 63,907 |
| 2021-04-23 | $21.87 | $22.16 | $20.79 | $20.85 | $20.85 | 58,753 |
| 2021-04-22 | $21.34 | $22.25 | $21.30 | $21.80 | $21.80 | 70,778 |
| 2021-04-21 | $20.08 | $21.59 | $19.50 | $21.48 | $21.48 | 62,121 |
| 2021-04-20 | $20.05 | $21.11 | $19.89 | $20.64 | $20.64 | 86,070 |
| 2021-04-19 | $20.59 | $20.66 | $19.25 | $20.03 | $20.03 | 273,291 |
| 2021-04-16 | $21.35 | $21.44 | $20.28 | $20.87 | $20.87 | 131,655 |
| 2021-04-15 | $21.14 | $21.77 | $20.81 | $21.17 | $21.17 | 73,284 |
| 2021-04-14 | $19.56 | $22.40 | $19.56 | $20.91 | $20.91 | 203,590 |
| 2021-04-13 | $20.37 | $20.60 | $19.03 | $19.29 | $19.29 | 79,304 |
| 2021-04-12 | $21.11 | $21.50 | $19.90 | $20.29 | $20.29 | 114,056 |
| 2021-04-09 | $21.78 | $22.41 | $20.22 | $21.04 | $21.04 | 151,240 |
| 2021-04-08 | $22.70 | $23.24 | $21.83 | $22.11 | $22.11 | 154,778 |
| 2021-04-07 | $22.60 | $22.66 | $22.00 | $22.35 | $22.35 | 79,402 |
| 2021-04-06 | $23.36 | $23.70 | $22.16 | $22.60 | $22.60 | 174,099 |
| 2021-04-05 | $23.39 | $23.54 | $22.57 | $23.24 | $23.24 | 111,230 |
| 2021-04-01 | $22.66 | $23.81 | $22.24 | $23.00 | $23.00 | 90,491 |
| 2021-03-31 | $22.14 | $22.55 | $21.52 | $22.20 | $22.20 | 218,399 |
| 2021-03-30 | $20.75 | $22.14 | $20.58 | $21.84 | $21.84 | 93,732 |
| 2021-03-29 | $21.48 | $21.63 | $20.97 | $20.97 | $20.97 | 47,783 |
| 2021-03-26 | $21.65 | $21.99 | $21.00 | $21.83 | $21.83 | 83,987 |
| 2021-03-25 | $20.40 | $21.86 | $20.17 | $21.31 | $21.31 | 88,214 |
| 2021-03-24 | $22.54 | $22.54 | $20.35 | $20.86 | $20.86 | 164,455 |
| 2021-03-23 | $23.52 | $23.52 | $21.61 | $21.69 | $21.69 | 70,602 |
| 2021-03-22 | $22.49 | $23.71 | $22.28 | $23.56 | $23.56 | 150,405 |
| 2021-03-19 | $22.05 | $23.70 | $21.04 | $23.46 | $23.46 | 252,359 |
| 2021-03-18 | $24.06 | $24.66 | $21.60 | $21.85 | $21.85 | 273,946 |
| 2021-03-17 | $23.49 | $25.00 | $22.47 | $24.46 | $24.46 | 368,861 |
| 2021-03-16 | $22.70 | $23.59 | $22.36 | $23.50 | $23.50 | 172,812 |
| 2021-03-15 | $21.91 | $24.73 | $21.15 | $22.71 | $22.71 | 272,470 |
| 2021-03-12 | $22.59 | $22.70 | $20.06 | $22.29 | $22.29 | 292,830 |
| 2021-03-11 | $20.17 | $23.41 | $19.71 | $22.53 | $22.53 | 413,566 |
| 2021-03-10 | $18.69 | $20.00 | $18.61 | $19.90 | $19.90 | 222,081 |
| 2021-03-09 | $17.48 | $18.82 | $17.26 | $18.59 | $18.59 | 196,380 |
| 2021-03-08 | $17.02 | $17.94 | $16.51 | $17.16 | $17.16 | 289,592 |
| 2021-03-05 | $16.10 | $16.92 | $14.89 | $16.91 | $16.91 | 170,593 |
| 2021-03-04 | $16.94 | $16.94 | $15.63 | $16.00 | $16.00 | 238,607 |
| 2021-03-03 | $17.50 | $17.91 | $16.80 | $16.95 | $16.95 | 119,994 |
| 2021-03-02 | $19.47 | $19.47 | $17.37 | $17.59 | $17.59 | 131,510 |
| 2021-03-01 | $18.60 | $19.65 | $18.39 | $18.73 | $18.73 | 87,632 |
| 2021-02-26 | $19.07 | $19.77 | $18.02 | $18.15 | $18.15 | 119,445 |
| 2021-02-25 | $19.62 | $19.85 | $18.71 | $18.85 | $18.85 | 123,035 |
| 2021-02-24 | $18.96 | $20.01 | $18.78 | $19.85 | $19.85 | 103,611 |
| 2021-02-23 | $19.19 | $19.29 | $18.01 | $18.83 | $18.83 | 177,653 |
| 2021-02-22 | $20.13 | $20.24 | $19.25 | $19.27 | $19.27 | 71,299 |
| 2021-02-19 | $20.11 | $20.68 | $19.80 | $20.18 | $20.18 | 83,706 |
| 2021-02-18 | $20.22 | $20.82 | $19.05 | $19.80 | $19.80 | 172,359 |
| 2021-02-17 | $20.69 | $21.05 | $20.17 | $20.49 | $20.49 | 85,512 |
| 2021-02-16 | $21.81 | $22.14 | $20.80 | $21.10 | $21.10 | 119,406 |
| 2021-02-12 | $21.63 | $21.95 | $21.40 | $21.95 | $21.95 | 71,272 |
| 2021-02-11 | $21.50 | $21.82 | $20.94 | $21.77 | $21.77 | 113,312 |
| 2021-02-10 | $21.65 | $21.82 | $20.71 | $21.43 | $21.43 | 84,305 |
| 2021-02-09 | $21.50 | $21.82 | $21.25 | $21.40 | $21.40 | 79,007 |
| 2021-02-08 | $21.05 | $21.88 | $21.01 | $21.53 | $21.53 | 123,922 |
| 2021-02-05 | $20.92 | $20.93 | $20.33 | $20.73 | $20.73 | 114,821 |
| 2021-02-04 | $20.61 | $21.08 | $20.26 | $20.71 | $20.71 | 82,192 |
| 2021-02-03 | $20.75 | $20.94 | $20.01 | $20.40 | $20.40 | 102,128 |
| 2021-02-02 | $20.45 | $20.92 | $20.06 | $20.65 | $20.65 | 76,949 |
| 2021-02-01 | $19.99 | $20.67 | $19.70 | $20.47 | $20.47 | 119,858 |
| 2021-01-29 | $19.63 | $20.33 | $19.44 | $19.92 | $19.92 | 127,674 |
| 2021-01-28 | $19.30 | $19.88 | $19.15 | $19.53 | $19.53 | 119,711 |
| 2021-01-27 | $20.22 | $20.37 | $19.03 | $19.26 | $19.26 | 234,058 |
| 2021-01-26 | $21.79 | $22.00 | $20.45 | $20.54 | $20.54 | 135,862 |
| 2021-01-25 | $20.85 | $21.80 | $20.56 | $21.60 | $21.60 | 127,456 |
| 2021-01-22 | $20.75 | $20.95 | $20.22 | $20.93 | $20.93 | 153,256 |
| 2021-01-21 | $21.02 | $21.15 | $20.30 | $20.74 | $20.74 | 118,970 |
| 2021-01-20 | $21.71 | $21.98 | $20.61 | $21.05 | $21.05 | 92,835 |
| 2021-01-19 | $21.33 | $21.68 | $20.65 | $21.59 | $21.59 | 351,279 |
| 2021-01-15 | $21.05 | $21.75 | $20.57 | $20.91 | $20.91 | 214,410 |
| 2021-01-14 | $20.43 | $21.29 | $20.40 | $21.05 | $21.05 | 221,634 |
| 2021-01-13 | $21.30 | $21.44 | $20.27 | $20.30 | $20.30 | 95,623 |
| 2021-01-12 | $21.19 | $21.89 | $20.79 | $21.36 | $21.36 | 140,551 |
| 2021-01-11 | $21.00 | $21.70 | $20.33 | $21.14 | $21.14 | 147,821 |
| 2021-01-08 | $21.16 | $21.53 | $20.44 | $21.13 | $21.13 | 117,659 |
| 2021-01-07 | $20.85 | $21.40 | $20.57 | $21.20 | $21.20 | 171,493 |
| 2021-01-06 | $19.68 | $21.01 | $19.41 | $20.55 | $20.55 | 344,431 |
| 2021-01-05 | $20.18 | $20.32 | $19.34 | $19.70 | $19.70 | 195,436 |
| 2021-01-04 | $19.75 | $20.33 | $19.14 | $20.24 | $20.24 | 193,842 |
| 2020-12-31 | $19.58 | $19.95 | $18.70 | $19.75 | $19.75 | 263,458 |
| 2020-12-30 | $20.02 | $20.46 | $18.94 | $19.00 | $19.00 | 559,868 |
| 2020-12-29 | $20.33 | $20.61 | $19.24 | $19.92 | $19.92 | 298,610 |
| 2020-12-28 | $21.89 | $21.96 | $19.92 | $20.13 | $20.13 | 309,912 |
| 2020-12-24 | $22.99 | $23.52 | $21.38 | $21.41 | $21.41 | 110,171 |
| 2020-12-23 | $22.36 | $22.98 | $21.50 | $22.62 | $22.62 | 479,438 |
| 2020-12-22 | $22.16 | $22.75 | $21.34 | $22.36 | $22.36 | 312,688 |
| 2020-12-21 | $22.24 | $22.64 | $21.04 | $21.92 | $21.92 | 300,367 |
| 2020-12-18 | $24.72 | $24.72 | $22.51 | $22.65 | $22.65 | 788,466 |
| 2020-12-17 | $24.37 | $24.80 | $23.70 | $24.67 | $24.67 | 233,523 |
| 2020-12-16 | $24.41 | $24.98 | $23.90 | $24.13 | $24.13 | 337,060 |
| 2020-12-15 | $24.55 | $24.79 | $23.73 | $24.66 | $24.66 | 206,474 |
| 2020-12-14 | $24.35 | $25.25 | $23.48 | $24.27 | $24.27 | 249,595 |
| 2020-12-11 | $23.22 | $24.38 | $22.70 | $23.42 | $23.42 | 238,762 |
| 2020-12-10 | $22.76 | $23.68 | $22.12 | $23.33 | $23.33 | 201,131 |
| 2020-12-09 | $25.20 | $25.54 | $22.60 | $22.96 | $22.96 | 356,318 |
| 2020-12-08 | $23.55 | $25.83 | $23.30 | $25.26 | $25.26 | 450,970 |
| 2020-12-07 | $23.94 | $25.27 | $22.93 | $23.53 | $23.53 | 409,288 |
| 2020-12-04 | $21.50 | $24.17 | $21.48 | $23.99 | $23.99 | 466,630 |
| 2020-12-03 | $21.80 | $22.45 | $21.37 | $21.76 | $21.76 | 392,641 |
| 2020-12-02 | $20.99 | $21.95 | $20.36 | $21.73 | $21.73 | 727,351 |
| 2020-12-01 | $21.83 | $22.29 | $20.93 | $21.11 | $21.11 | 630,288 |
| 2020-11-30 | $22.40 | $23.06 | $20.29 | $21.67 | $21.67 | 965,739 |
| 2020-11-27 | $19.53 | $22.65 | $19.53 | $22.40 | $22.40 | 681,179 |
| 2020-11-25 | $18.02 | $19.25 | $18.02 | $19.12 | $19.12 | 740,726 |
| 2020-11-24 | $18.20 | $18.60 | $17.40 | $18.01 | $18.01 | 1,122,720 |
| 2020-11-23 | $17.10 | $18.75 | $17.00 | $17.98 | $17.98 | 1,279,396 |
| 2020-11-20 | $16.35 | $16.88 | $15.95 | $16.76 | $16.76 | 718,044 |
| 2020-11-19 | $16.10 | $16.49 | $15.55 | $16.26 | $16.26 | 742,076 |
| 2020-11-18 | $16.51 | $16.70 | $15.75 | $15.89 | $15.89 | 957,395 |
| 2020-11-17 | $17.36 | $17.55 | $16.00 | $16.51 | $16.51 | 1,507,952 |
| 2020-11-16 | $20.25 | $20.50 | $14.63 | $16.41 | $16.41 | 5,565,280 |
| 2020-11-13 | $30.50 | $31.88 | $30.08 | $30.47 | $30.47 | 138,930 |
| 2020-11-12 | $30.73 | $32.49 | $29.45 | $30.19 | $30.19 | 132,345 |
| 2020-11-11 | $30.97 | $32.29 | $30.24 | $30.83 | $30.83 | 121,826 |
| 2020-11-10 | $32.58 | $32.58 | $30.10 | $30.68 | $30.68 | 170,022 |
| 2020-11-09 | $32.53 | $35.37 | $29.00 | $32.04 | $32.04 | 272,465 |
| 2020-11-06 | $31.19 | $31.39 | $29.32 | $30.78 | $30.78 | 211,255 |
| 2020-11-05 | $31.90 | $31.96 | $30.29 | $30.94 | $30.94 | 107,361 |
| 2020-11-04 | $31.00 | $33.87 | $30.25 | $31.45 | $31.45 | 115,984 |
| 2020-11-03 | $29.53 | $30.31 | $28.47 | $30.22 | $30.22 | 86,064 |
| 2020-11-02 | $29.25 | $29.88 | $27.01 | $29.16 | $29.16 | 123,863 |
| 2020-10-30 | $29.84 | $30.03 | $27.87 | $28.74 | $28.74 | 73,864 |
| 2020-10-29 | $31.15 | $31.15 | $29.21 | $29.89 | $29.89 | 181,467 |
| 2020-10-28 | $31.75 | $31.94 | $30.12 | $31.19 | $31.19 | 102,151 |
| 2020-10-27 | $31.17 | $32.88 | $30.42 | $32.51 | $32.51 | 221,773 |
| 2020-10-26 | $32.69 | $33.14 | $31.63 | $31.93 | $31.93 | 125,166 |
| 2020-10-23 | $33.32 | $34.48 | $32.74 | $33.01 | $33.01 | 145,847 |
| 2020-10-22 | $34.91 | $34.91 | $33.10 | $33.20 | $33.20 | 78,327 |
| 2020-10-21 | $36.50 | $36.58 | $33.24 | $33.60 | $33.60 | 345,289 |
| 2020-10-20 | $36.63 | $36.73 | $34.20 | $34.75 | $34.75 | 205,339 |
| 2020-10-19 | $38.99 | $39.23 | $35.21 | $36.61 | $36.61 | 339,516 |
| 2020-10-16 | $38.66 | $41.86 | $38.66 | $40.87 | $40.87 | 132,541 |
| 2020-10-15 | $35.76 | $40.73 | $34.40 | $39.08 | $39.08 | 175,297 |
| 2020-10-14 | $39.58 | $40.34 | $35.74 | $37.29 | $37.29 | 265,679 |
| 2020-10-13 | $40.12 | $41.05 | $39.15 | $39.19 | $39.19 | 237,662 |
| 2020-10-12 | $39.05 | $40.42 | $37.83 | $40.23 | $40.23 | 216,301 |
| 2020-10-09 | $34.01 | $38.91 | $34.01 | $38.57 | $38.57 | 230,150 |
| 2020-10-08 | $34.50 | $35.90 | $33.76 | $33.83 | $33.83 | 147,952 |
| 2020-10-07 | $34.16 | $35.05 | $33.18 | $34.00 | $34.00 | 163,881 |
| 2020-10-06 | $32.11 | $34.28 | $31.68 | $33.57 | $33.57 | 199,036 |
| 2020-10-05 | $30.79 | $33.37 | $30.79 | $32.14 | $32.14 | 69,513 |
| 2020-10-02 | $31.41 | $32.01 | $30.35 | $30.78 | $30.78 | 144,684 |
| 2020-10-01 | $31.48 | $33.49 | $30.52 | $32.19 | $32.19 | 207,763 |
| 2020-09-30 | $27.52 | $34.72 | $27.40 | $32.20 | $32.20 | 327,920 |
| 2020-09-29 | $28.38 | $28.75 | $26.78 | $27.42 | $27.42 | 439,240 |
| 2020-09-28 | $28.47 | $29.79 | $28.27 | $28.37 | $28.37 | 157,950 |
| 2020-09-25 | $28.22 | $29.36 | $27.78 | $28.75 | $28.75 | 106,483 |
| 2020-09-24 | $27.90 | $29.46 | $26.94 | $28.21 | $28.21 | 172,894 |
| 2020-09-23 | $32.25 | $33.54 | $28.60 | $28.61 | $28.61 | 610,361 |
| 2020-09-22 | $37.67 | $38.28 | $32.99 | $33.72 | $33.72 | 220,477 |
| 2020-09-21 | $36.92 | $37.59 | $36.17 | $37.50 | $37.50 | 475,040 |
| 2020-09-18 | $37.32 | $37.53 | $36.49 | $37.45 | $37.45 | 350,502 |
| 2020-09-17 | $36.77 | $37.71 | $34.65 | $36.71 | $36.71 | 127,475 |
| 2020-09-16 | $36.45 | $37.65 | $36.23 | $37.05 | $37.05 | 252,530 |
| 2020-09-15 | $36.14 | $36.85 | $35.97 | $36.37 | $36.37 | 88,942 |
| 2020-09-14 | $36.45 | $36.98 | $35.52 | $36.30 | $36.30 | 272,774 |
| 2020-09-11 | $36.33 | $36.43 | $34.27 | $35.51 | $35.51 | 314,916 |
| 2020-09-10 | $34.53 | $37.20 | $32.75 | $36.10 | $36.10 | 630,179 |
| 2020-09-09 | $33.68 | $38.28 | $33.23 | $36.93 | $36.93 | 355,489 |
| 2020-09-08 | $29.92 | $33.95 | $29.28 | $33.66 | $33.66 | 251,060 |
| 2020-09-04 | $30.50 | $30.89 | $29.06 | $30.03 | $30.03 | 508,415 |
| 2020-09-03 | $30.70 | $31.70 | $29.32 | $30.89 | $30.89 | 149,220 |
| 2020-09-02 | $29.05 | $31.21 | $27.89 | $30.94 | $30.94 | 441,155 |
| 2020-09-01 | $26.24 | $29.84 | $25.33 | $29.17 | $29.17 | 262,277 |
| 2020-08-31 | $26.17 | $26.86 | $25.39 | $26.60 | $26.60 | 56,534 |
| 2020-08-28 | $25.79 | $26.32 | $25.01 | $26.07 | $26.07 | 142,149 |
| 2020-08-27 | $25.91 | $25.92 | $24.86 | $25.32 | $25.32 | 80,830 |
| 2020-08-26 | $26.03 | $26.96 | $25.02 | $25.60 | $25.60 | 149,405 |
| 2020-08-25 | $25.50 | $26.07 | $24.99 | $25.77 | $25.77 | 78,238 |
| 2020-08-24 | $25.40 | $25.84 | $24.53 | $25.55 | $25.55 | 79,204 |
| 2020-08-21 | $25.38 | $26.52 | $24.81 | $25.41 | $25.41 | 168,096 |
| 2020-08-20 | $25.47 | $26.12 | $25.15 | $25.52 | $25.52 | 189,485 |
| 2020-08-19 | $24.13 | $28.50 | $23.58 | $25.91 | $25.91 | 400,873 |
| 2020-08-18 | $23.99 | $24.45 | $23.81 | $24.20 | $24.20 | 303,385 |
| 2020-08-17 | $24.25 | $24.76 | $22.56 | $24.15 | $24.15 | 359,607 |
| 2020-08-14 | $23.55 | $26.63 | $22.41 | $25.43 | $25.43 | 203,071 |
| 2020-08-13 | $22.39 | $23.06 | $22.19 | $22.80 | $22.80 | 70,126 |
| 2020-08-12 | $22.18 | $22.82 | $21.68 | $22.64 | $22.64 | 98,253 |
| 2020-08-11 | $22.88 | $23.30 | $21.66 | $22.11 | $22.11 | 78,509 |
| 2020-08-10 | $24.00 | $24.68 | $22.81 | $22.86 | $22.86 | 52,057 |
| 2020-08-07 | $23.01 | $24.27 | $22.76 | $23.83 | $23.83 | 243,670 |
| 2020-08-06 | $22.10 | $23.11 | $21.85 | $22.98 | $22.98 | 89,023 |
| 2020-08-05 | $22.29 | $22.85 | $21.76 | $22.50 | $22.50 | 162,570 |
| 2020-08-04 | $22.60 | $23.19 | $21.72 | $22.17 | $22.17 | 111,834 |
| 2020-08-03 | $21.54 | $23.11 | $21.07 | $22.95 | $22.95 | 112,425 |
| 2020-07-31 | $23.03 | $23.03 | $21.26 | $21.60 | $21.60 | 143,399 |
| 2020-07-30 | $23.01 | $23.04 | $22.11 | $22.78 | $22.78 | 36,249 |
| 2020-07-29 | $23.59 | $23.90 | $22.88 | $23.26 | $23.26 | 34,563 |
| 2020-07-28 | $23.54 | $24.10 | $22.15 | $23.64 | $23.64 | 80,254 |
| 2020-07-27 | $24.74 | $24.74 | $23.22 | $23.40 | $23.40 | 85,239 |
| 2020-07-24 | $25.26 | $26.62 | $21.87 | $22.45 | $22.45 | 118,582 |
| 2020-07-23 | $25.45 | $26.87 | $24.99 | $25.21 | $25.21 | 70,493 |
| 2020-07-22 | $27.60 | $27.95 | $25.21 | $25.71 | $25.71 | 105,125 |
| 2020-07-21 | $28.50 | $28.96 | $27.82 | $28.10 | $28.10 | 119,928 |
| 2020-07-20 | $27.56 | $28.58 | $27.33 | $28.41 | $28.41 | 139,244 |
| 2020-07-17 | $27.03 | $27.53 | $26.11 | $27.29 | $27.29 | 95,300 |
| 2020-07-16 | $28.07 | $28.30 | $26.72 | $27.21 | $27.21 | 89,900 |
| 2020-07-15 | $28.76 | $28.76 | $26.76 | $27.01 | $27.01 | 401,700 |
| 2020-07-14 | $27.49 | $30.43 | $27.19 | $30.42 | $30.42 | 317,000 |
| 2020-07-13 | $26.95 | $29.34 | $26.03 | $27.55 | $27.55 | 311,500 |
| 2020-07-10 | $26.48 | $27.37 | $25.34 | $25.46 | $25.46 | 113,500 |
| 2020-07-09 | $27.44 | $27.86 | $25.37 | $26.49 | $26.49 | 77,600 |
| 2020-07-08 | $26.63 | $27.87 | $26.56 | $27.30 | $27.30 | 82,800 |
| 2020-07-07 | $27.07 | $27.58 | $26.69 | $26.81 | $26.81 | 89,200 |
| 2020-07-06 | $28.07 | $28.93 | $27.00 | $27.29 | $27.29 | 117,500 |
| 2020-07-02 | $28.61 | $29.83 | $27.02 | $28.05 | $28.05 | 104,400 |
| 2020-07-01 | $28.61 | $29.44 | $26.05 | $27.74 | $27.74 | 96,700 |
| 2020-06-30 | $26.40 | $29.50 | $25.88 | $29.02 | $29.02 | 135,800 |
| 2020-06-29 | $27.47 | $27.90 | $24.77 | $26.60 | $26.60 | 121,300 |
| 2020-06-26 | $31.77 | $32.44 | $26.18 | $27.55 | $27.55 | 1,494,616 |
| 2020-06-25 | $29.45 | $35.30 | $29.34 | $32.18 | $32.18 | 251,207 |
| 2020-06-24 | $32.30 | $33.46 | $29.13 | $29.24 | $29.24 | 199,855 |
| 2020-06-23 | $32.42 | $33.54 | $31.73 | $32.85 | $32.85 | 207,909 |
| 2020-06-22 | $31.58 | $32.48 | $28.42 | $32.18 | $32.18 | 227,984 |
| 2020-06-19 | $28.47 | $32.98 | $27.90 | $32.18 | $32.18 | 338,097 |
| 2020-06-18 | $25.44 | $28.35 | $24.87 | $28.27 | $28.27 | 215,956 |
| 2020-06-17 | $21.99 | $25.88 | $21.99 | $25.39 | $25.39 | 214,914 |
| 2020-06-16 | $23.00 | $23.34 | $21.77 | $21.96 | $21.96 | 131,924 |
| 2020-06-15 | $20.95 | $23.00 | $20.83 | $22.67 | $22.67 | 215,526 |
| 2020-06-12 | $21.31 | $22.07 | $20.54 | $21.52 | $21.52 | 79,391 |
| 2020-06-11 | $22.79 | $22.97 | $20.12 | $21.24 | $21.24 | 111,994 |
| 2020-06-10 | $21.43 | $24.40 | $21.25 | $23.21 | $23.21 | 222,624 |
| 2020-06-09 | $21.28 | $22.56 | $20.53 | $21.61 | $21.61 | 186,501 |
| 2020-06-08 | $20.36 | $21.40 | $19.73 | $21.16 | $21.16 | 158,745 |
| 2020-06-05 | $18.81 | $21.02 | $18.75 | $20.25 | $20.25 | 126,801 |
| 2020-06-04 | $18.07 | $19.03 | $18.07 | $18.57 | $18.57 | 103,640 |
| 2020-06-03 | $20.54 | $20.91 | $18.02 | $18.47 | $18.47 | 138,750 |
| 2020-06-02 | $20.13 | $20.59 | $19.58 | $20.43 | $20.43 | 157,244 |
| 2020-06-01 | $18.50 | $20.55 | $18.35 | $19.88 | $19.88 | 285,406 |
| 2020-05-29 | $17.74 | $18.49 | $17.34 | $18.28 | $18.28 | 113,195 |
| 2020-05-28 | $17.76 | $18.39 | $17.40 | $17.85 | $17.85 | 131,237 |
| 2020-05-27 | $18.18 | $18.25 | $16.96 | $17.97 | $17.97 | 128,780 |
| 2020-05-26 | $18.08 | $18.40 | $18.00 | $18.10 | $18.10 | 269,617 |
| 2020-05-22 | $17.93 | $18.13 | $16.20 | $17.99 | $17.99 | 111,596 |
| 2020-05-21 | $17.99 | $18.75 | $17.86 | $18.04 | $18.04 | 62,604 |
| 2020-05-20 | $17.46 | $18.00 | $16.81 | $17.92 | $17.92 | 141,725 |
| 2020-05-19 | $16.92 | $18.42 | $16.52 | $17.07 | $17.07 | 216,688 |
| 2020-05-18 | $15.88 | $16.78 | $15.60 | $16.05 | $16.05 | 195,706 |
| 2020-05-15 | $14.09 | $15.80 | $14.09 | $15.58 | $15.58 | 78,868 |
| 2020-05-14 | $14.61 | $15.00 | $14.17 | $14.62 | $14.62 | 80,915 |
| 2020-05-13 | $15.26 | $15.39 | $14.62 | $15.03 | $15.03 | 79,891 |
| 2020-05-12 | $15.70 | $16.41 | $15.46 | $15.46 | $15.46 | 125,207 |
| 2020-05-11 | $16.09 | $16.70 | $15.62 | $15.65 | $15.65 | 113,649 |
| 2020-05-08 | $15.80 | $17.85 | $15.64 | $15.99 | $15.99 | 126,937 |
| 2020-05-07 | $15.74 | $15.88 | $15.11 | $15.64 | $15.64 | 80,320 |
| 2020-05-06 | $14.75 | $15.90 | $14.75 | $15.41 | $15.41 | 114,858 |
| 2020-05-05 | $14.23 | $15.31 | $14.23 | $14.96 | $14.96 | 127,481 |
| 2020-05-04 | $14.07 | $15.00 | $14.04 | $14.75 | $14.75 | 42,348 |
| 2020-05-01 | $14.75 | $14.81 | $13.36 | $14.16 | $14.16 | 52,016 |
| 2020-04-30 | $16.44 | $16.44 | $14.72 | $15.19 | $15.19 | 76,485 |
| 2020-04-29 | $16.49 | $16.49 | $15.63 | $15.74 | $15.74 | 53,425 |
| 2020-04-28 | $17.40 | $17.42 | $16.00 | $16.12 | $16.12 | 19,664 |
| 2020-04-27 | $16.40 | $17.25 | $15.65 | $16.72 | $16.72 | 38,658 |
| 2020-04-24 | $16.34 | $16.67 | $14.96 | $16.14 | $16.14 | 19,812 |
| 2020-04-23 | $17.48 | $17.48 | $15.49 | $16.18 | $16.18 | 39,297 |
| 2020-04-22 | $16.56 | $17.56 | $16.21 | $17.10 | $17.10 | 39,687 |
| 2020-04-21 | $15.89 | $17.64 | $14.58 | $16.23 | $16.23 | 39,161 |
| 2020-04-20 | $15.42 | $16.27 | $15.08 | $16.04 | $16.04 | 24,016 |
| 2020-04-17 | $16.15 | $16.15 | $15.16 | $15.90 | $15.90 | 25,002 |
| 2020-04-16 | $15.20 | $16.80 | $14.79 | $16.15 | $16.15 | 43,642 |
| 2020-04-15 | $16.83 | $16.83 | $14.86 | $15.20 | $15.20 | 58,348 |
| 2020-04-14 | $17.50 | $17.82 | $16.58 | $17.24 | $17.24 | 37,842 |
| 2020-04-13 | $17.50 | $17.66 | $16.29 | $16.93 | $16.93 | 30,247 |
| 2020-04-09 | $17.64 | $17.64 | $16.18 | $17.19 | $17.19 | 22,236 |
| 2020-04-08 | $16.40 | $17.29 | $15.64 | $16.51 | $16.51 | 23,038 |
| 2020-04-07 | $17.55 | $18.01 | $15.65 | $15.65 | $15.65 | 31,869 |
| 2020-04-06 | $18.31 | $19.92 | $16.59 | $16.91 | $16.91 | 37,519 |
| 2020-04-03 | $19.13 | $20.85 | $17.00 | $17.69 | $17.69 | 32,097 |
| 2020-04-02 | $16.30 | $19.41 | $16.27 | $18.68 | $18.68 | 49,374 |
| 2020-04-01 | $20.24 | $21.07 | $14.52 | $15.41 | $15.41 | 46,441 |
| 2020-03-31 | $20.12 | $21.74 | $19.06 | $21.27 | $21.27 | 26,935 |
| 2020-03-30 | $19.56 | $19.92 | $17.55 | $19.92 | $19.92 | 41,188 |
| 2020-03-27 | $18.59 | $20.54 | $17.50 | $19.56 | $19.56 | 46,896 |
| 2020-03-26 | $16.85 | $19.60 | $16.54 | $19.18 | $19.18 | 55,929 |
| 2020-03-25 | $16.43 | $17.50 | $15.21 | $16.66 | $16.66 | 48,517 |
| 2020-03-24 | $16.39 | $18.95 | $14.67 | $16.34 | $16.34 | 98,299 |
| 2020-03-23 | $14.70 | $15.76 | $13.47 | $15.76 | $15.76 | 29,999 |
| 2020-03-20 | $13.27 | $15.15 | $12.76 | $15.10 | $15.10 | 95,732 |
| 2020-03-19 | $11.80 | $13.44 | $10.74 | $13.26 | $13.26 | 112,461 |
| 2020-03-18 | $12.91 | $14.19 | $10.52 | $11.86 | $11.86 | 73,809 |
| 2020-03-17 | $14.91 | $14.91 | $12.37 | $13.85 | $13.85 | 122,551 |
| 2020-03-16 | $13.56 | $14.84 | $12.45 | $14.65 | $14.65 | 116,312 |
| 2020-03-13 | $16.39 | $18.88 | $14.60 | $15.75 | $15.75 | 51,533 |
| 2020-03-12 | $15.19 | $15.67 | $12.01 | $15.67 | $15.67 | 140,494 |
| 2020-03-11 | $19.16 | $19.16 | $15.44 | $15.73 | $15.73 | 159,460 |
| 2020-03-10 | $19.87 | $19.98 | $17.98 | $19.74 | $19.74 | 72,575 |
| 2020-03-09 | $18.50 | $19.71 | $17.00 | $19.50 | $19.50 | 106,584 |
| 2020-03-06 | $20.46 | $20.46 | $18.60 | $19.42 | $19.42 | 133,046 |
| 2020-03-05 | $21.89 | $22.87 | $20.50 | $21.17 | $21.17 | 88,611 |
| 2020-03-04 | $19.09 | $22.79 | $18.81 | $22.26 | $22.26 | 193,073 |
| 2020-03-03 | $18.01 | $20.00 | $17.77 | $18.74 | $18.74 | 114,346 |
| 2020-03-02 | $19.87 | $20.18 | $17.17 | $18.10 | $18.10 | 140,272 |
| 2020-02-28 | $20.48 | $21.49 | $18.50 | $19.77 | $19.77 | 155,585 |
| 2020-02-27 | $23.30 | $24.12 | $20.51 | $21.59 | $21.59 | 108,317 |
| 2020-02-26 | $27.96 | $28.40 | $23.45 | $24.12 | $24.12 | 139,041 |
| 2020-02-25 | $28.66 | $28.90 | $27.93 | $28.19 | $28.19 | 87,832 |
| 2020-02-24 | $30.00 | $30.30 | $27.97 | $28.50 | $28.50 | 91,226 |
| 2020-02-21 | $30.94 | $31.31 | $29.95 | $30.00 | $30.00 | 277,173 |
| 2020-02-20 | $31.20 | $31.63 | $30.21 | $31.14 | $31.14 | 66,615 |
| 2020-02-19 | $31.28 | $31.79 | $30.63 | $31.30 | $31.30 | 97,242 |
| 2020-02-18 | $30.30 | $31.85 | $30.30 | $31.14 | $31.14 | 78,042 |
| 2020-02-14 | $30.14 | $30.79 | $30.00 | $30.27 | $30.27 | 66,320 |
| 2020-02-13 | $30.00 | $30.60 | $30.00 | $30.14 | $30.14 | 55,259 |
| 2020-02-12 | $31.42 | $31.42 | $29.60 | $30.07 | $30.07 | 304,194 |
| 2020-02-11 | $32.38 | $33.24 | $30.13 | $31.14 | $31.14 | 94,826 |
| 2020-02-10 | $30.27 | $33.64 | $30.00 | $31.29 | $31.29 | 135,419 |
| 2020-02-07 | $31.15 | $31.40 | $29.78 | $30.01 | $30.01 | 1,074,906 |
| 2020-02-06 | $34.16 | $34.55 | $27.86 | $33.61 | $33.61 | 106,785 |
| 2020-02-05 | $40.00 | $40.00 | $31.17 | $32.00 | $32.00 | 144,144 |
| 2020-02-04 | $42.52 | $45.00 | $42.00 | $42.36 | $42.36 | 16,504 |
| 2020-02-03 | $44.00 | $44.50 | $41.88 | $43.05 | $43.05 | 22,696 |
| 2020-01-31 | $43.46 | $46.44 | $43.25 | $44.29 | $44.29 | 20,240 |
| 2020-01-30 | $44.75 | $46.49 | $43.29 | $44.66 | $44.66 | 35,117 |
| 2020-01-29 | $45.45 | $46.24 | $44.10 | $45.19 | $45.19 | 44,499 |
| 2020-01-28 | $50.28 | $51.21 | $44.55 | $45.65 | $45.65 | 56,678 |
| 2020-01-27 | $41.02 | $49.20 | $40.12 | $48.86 | $48.86 | 53,126 |
| 2020-01-24 | $43.68 | $45.00 | $41.32 | $42.01 | $42.01 | 28,721 |
| 2020-01-23 | $47.06 | $47.56 | $41.90 | $43.61 | $43.61 | 52,791 |
| 2020-01-22 | $44.94 | $47.89 | $43.75 | $47.30 | $47.30 | 59,705 |
| 2020-01-21 | $47.25 | $47.70 | $42.23 | $44.70 | $44.70 | 87,877 |
| 2020-01-17 | $47.02 | $49.06 | $42.17 | $47.39 | $47.39 | 125,761 |
| 2020-01-16 | $37.10 | $47.10 | $37.10 | $46.96 | $46.96 | 184,652 |
| 2020-01-15 | $31.23 | $37.26 | $30.40 | $36.75 | $36.75 | 75,961 |
| 2020-01-14 | $28.30 | $31.30 | $27.02 | $31.29 | $31.29 | 52,743 |
| 2020-01-13 | $28.23 | $29.69 | $26.81 | $28.35 | $28.35 | 97,985 |
| 2020-01-10 | $27.80 | $28.86 | $26.60 | $28.18 | $28.18 | 59,496 |
| 2020-01-09 | $28.41 | $28.55 | $26.58 | $27.68 | $27.68 | 65,757 |
| 2020-01-08 | $30.24 | $30.70 | $27.00 | $28.53 | $28.53 | 82,990 |
| 2020-01-07 | $30.65 | $31.50 | $29.31 | $30.90 | $30.90 | 57,530 |
| 2020-01-06 | $29.27 | $31.21 | $27.79 | $30.30 | $30.30 | 59,193 |
| 2020-01-03 | $29.95 | $29.95 | $27.60 | $29.58 | $29.58 | 51,198 |
| 2020-01-02 | $28.20 | $29.99 | $27.66 | $29.89 | $29.89 | 54,646 |
| 2019-12-31 | $26.38 | $28.08 | $26.01 | $27.61 | $27.61 | 97,577 |
| 2019-12-30 | $28.58 | $28.58 | $26.20 | $26.58 | $26.58 | 39,359 |
| 2019-12-27 | $27.21 | $29.09 | $26.81 | $28.67 | $28.67 | 38,863 |
| 2019-12-26 | $31.24 | $32.00 | $26.17 | $26.77 | $26.77 | 78,377 |
| 2019-12-24 | $30.60 | $32.94 | $30.50 | $30.78 | $30.78 | 30,697 |
| 2019-12-23 | $27.90 | $35.90 | $27.90 | $30.50 | $30.50 | 192,649 |
| 2019-12-20 | $25.00 | $28.60 | $24.55 | $27.42 | $27.42 | 303,315 |
| 2019-12-19 | $24.54 | $25.19 | $23.52 | $25.00 | $25.00 | 35,799 |
| 2019-12-18 | $22.98 | $24.40 | $21.80 | $24.40 | $24.40 | 77,006 |
| 2019-12-17 | $24.17 | $24.49 | $22.48 | $23.00 | $23.00 | 79,133 |
| 2019-12-16 | $23.72 | $25.44 | $23.72 | $24.76 | $24.76 | 70,892 |
| 2019-12-13 | $21.65 | $23.94 | $21.60 | $23.72 | $23.72 | 47,993 |
| 2019-12-12 | $22.88 | $24.61 | $21.00 | $21.68 | $21.68 | 100,204 |
| 2019-12-11 | $24.76 | $25.50 | $22.87 | $22.89 | $22.89 | 54,467 |
| 2019-12-10 | $25.89 | $26.24 | $24.26 | $24.73 | $24.73 | 60,458 |
| 2019-12-09 | $24.64 | $26.60 | $24.14 | $25.13 | $25.13 | 51,044 |
| 2019-12-06 | $26.49 | $27.74 | $24.16 | $24.60 | $24.60 | 75,128 |
| 2019-12-05 | $27.00 | $28.88 | $26.00 | $26.20 | $26.20 | 72,491 |
| 2019-12-04 | $27.99 | $31.46 | $27.00 | $27.53 | $27.53 | 205,140 |
| 2019-12-03 | $22.70 | $25.26 | $22.00 | $24.95 | $24.95 | 68,757 |
| 2019-12-02 | $25.57 | $27.79 | $21.19 | $21.73 | $21.73 | 69,465 |
| 2019-11-29 | $26.60 | $26.70 | $25.50 | $25.91 | $25.91 | 12,611 |
| 2019-11-27 | $27.41 | $27.95 | $25.29 | $26.67 | $26.67 | 40,589 |
| 2019-11-26 | $30.20 | $30.25 | $24.38 | $27.26 | $27.26 | 164,227 |
| 2019-11-25 | $21.20 | $30.76 | $21.02 | $29.47 | $29.47 | 337,766 |
| 2019-11-22 | $20.77 | $21.06 | $19.78 | $20.49 | $20.49 | 19,240 |
| 2019-11-21 | $21.50 | $21.50 | $19.69 | $20.70 | $20.70 | 21,092 |
| 2019-11-20 | $17.79 | $21.86 | $17.72 | $21.24 | $21.24 | 79,655 |
| 2019-11-19 | $17.42 | $18.30 | $15.25 | $17.79 | $17.79 | 29,656 |
| 2019-11-18 | $19.21 | $19.90 | $16.49 | $17.79 | $17.79 | 70,202 |
| 2019-11-15 | $21.12 | $25.34 | $18.97 | $19.68 | $19.68 | 58,109 |
| 2019-11-14 | $20.62 | $22.45 | $19.25 | $21.18 | $21.18 | 36,899 |
| 2019-11-13 | $22.15 | $23.39 | $19.50 | $20.38 | $20.38 | 63,126 |
| 2019-11-12 | $19.35 | $23.71 | $18.40 | $21.75 | $21.75 | 139,791 |
| 2019-11-11 | $25.00 | $25.00 | $18.96 | $19.60 | $19.60 | 123,641 |
| 2019-11-08 | $23.57 | $42.00 | $23.03 | $28.10 | $28.10 | 594,467 |
| 2019-11-07 | $15.02 | $22.45 | $14.21 | $22.27 | $22.27 | 75,121 |
| 2019-11-06 | $14.51 | $15.76 | $14.15 | $15.00 | $15.00 | 41,803 |
| 2019-11-05 | $12.34 | $15.96 | $12.18 | $14.49 | $14.49 | 120,675 |
| 2019-11-04 | $13.00 | $13.00 | $12.12 | $12.30 | $12.30 | 19,872 |
| 2019-11-01 | $12.90 | $12.90 | $12.03 | $12.70 | $12.70 | 29,646 |
| 2019-10-31 | $12.25 | $13.00 | $11.85 | $13.00 | $13.00 | 246,700 |
RAPT Therapeutics Inc (RAPT) News Headlines
Recent RAPT Therapeutics Inc (RAPT) News
Similar Companies to RAPT Therapeutics Inc (RAPT) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |