Revolution Medicines Inc (RVMD) Exchange: NASDAQ
Data as of May 2, 2025
$38.77 ($0.19) 0.49%
Revolution Medicines Inc - Daily Information
Click for more stock information on Revolution Medicines Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.91 |
| Previous Close | $38.77 |
| High | $39.15 |
| Low | $37.86 |
| Adjusted Open | $37.91 |
| Previous Adjusted Close | $38.77 |
| Adjusted High | $39.15 |
| Adjusted Low | $37.86 |
About Revolution Medicines Inc (RVMD)
Revolution Medicines is a clinical-stage precision oncology company focused on developing novel targeted therapies to inhibit high-value frontier targets in RAS-addicted cancers. The company possesses sophisticated structure-based drug discovery capabilities built upon deep chemical biology and cancer pharmacology know-how and innovative, proprietary technologies that enable the creation of small molecules tailored to unconventional binding sites. The company’s R&D pipeline comprises RAS(ON) Inhibitors designed to suppress diverse oncogenic variants of RAS proteins, and RAS Companion Inhibitors for use in combination treatment strategies. RAS(ON) Inhibitors in development include RMC-6291, RMC-6236, and a pipeline of research compounds targeting additional RAS variants. RAS Companion Inhibitors in development include RMC-4630, RMC-5552, and RMC-5845.
Invest in Revolution Medicines Inc (RVMD)
Historical Stock Data for Revolution Medicines Inc (RVMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $37.91 | $39.15 | $37.86 | $38.77 | $38.77 | 1,073,235 |
| 2025-04-24 | $37.41 | $38.68 | $36.92 | $38.58 | $38.58 | 1,658,127 |
| 2025-04-23 | $37.89 | $39.14 | $37.40 | $37.44 | $37.44 | 2,429,922 |
| 2025-04-22 | $37.13 | $37.76 | $36.50 | $36.86 | $36.86 | 1,317,403 |
| 2025-04-21 | $36.29 | $37.89 | $36.01 | $36.56 | $36.56 | 1,333,220 |
| 2025-04-17 | $36.06 | $36.87 | $35.82 | $36.76 | $36.76 | 1,274,877 |
| 2025-04-16 | $36.17 | $36.42 | $35.40 | $36.20 | $36.20 | 1,459,033 |
| 2025-04-15 | $36.34 | $36.75 | $35.77 | $36.32 | $36.32 | 1,145,504 |
| 2025-04-14 | $36.55 | $36.66 | $35.27 | $36.47 | $36.47 | 1,183,921 |
| 2025-04-11 | $33.74 | $35.89 | $33.25 | $35.72 | $35.72 | 1,815,419 |
| 2025-04-10 | $34.00 | $34.30 | $32.16 | $33.67 | $33.67 | 1,921,203 |
| 2025-04-09 | $30.35 | $35.55 | $29.98 | $35.12 | $35.12 | 4,708,921 |
| 2025-04-08 | $32.29 | $33.21 | $30.67 | $31.13 | $31.13 | 2,837,204 |
| 2025-04-07 | $30.02 | $32.07 | $29.17 | $31.40 | $31.40 | 3,228,607 |
| 2025-04-04 | $31.92 | $33.03 | $30.94 | $31.32 | $31.32 | 2,376,803 |
| 2025-04-03 | $32.98 | $33.80 | $32.78 | $32.87 | $32.87 | 1,905,613 |
| 2025-04-02 | $33.28 | $35.00 | $33.23 | $34.60 | $34.60 | 3,759,547 |
| 2025-04-01 | $35.35 | $36.05 | $33.25 | $33.62 | $33.62 | 2,705,697 |
| 2025-03-31 | $36.31 | $36.77 | $34.72 | $35.36 | $35.36 | 2,324,230 |
| 2025-03-28 | $37.95 | $38.11 | $37.03 | $37.35 | $37.35 | 833,197 |
| 2025-03-27 | $37.98 | $38.82 | $37.67 | $38.10 | $38.10 | 745,100 |
| 2025-03-26 | $38.84 | $39.08 | $37.42 | $37.72 | $37.72 | 1,071,849 |
| 2025-03-25 | $39.03 | $39.20 | $37.87 | $38.45 | $38.45 | 922,598 |
| 2025-03-24 | $38.65 | $39.59 | $38.42 | $39.34 | $39.34 | 975,063 |
| 2025-03-21 | $38.15 | $38.81 | $37.61 | $38.11 | $38.11 | 2,499,661 |
| 2025-03-20 | $38.18 | $39.47 | $38.14 | $38.49 | $38.49 | 852,847 |
| 2025-03-19 | $38.33 | $38.87 | $38.06 | $38.75 | $38.75 | 1,288,309 |
| 2025-03-18 | $39.00 | $39.31 | $38.09 | $38.16 | $38.16 | 752,502 |
| 2025-03-17 | $39.06 | $39.63 | $38.60 | $39.13 | $39.13 | 802,479 |
| 2025-03-14 | $39.34 | $39.74 | $38.57 | $39.12 | $39.12 | 810,430 |
| 2025-03-13 | $39.34 | $40.01 | $38.70 | $39.03 | $39.03 | 845,376 |
| 2025-03-12 | $39.64 | $40.87 | $38.57 | $39.20 | $39.20 | 1,261,069 |
| 2025-03-11 | $37.09 | $39.43 | $36.78 | $38.89 | $38.89 | 1,975,341 |
| 2025-03-10 | $38.50 | $39.15 | $36.13 | $36.82 | $36.82 | 1,818,674 |
| 2025-03-07 | $38.93 | $39.85 | $38.21 | $39.21 | $39.21 | 1,781,230 |
| 2025-03-06 | $38.85 | $39.65 | $38.40 | $39.22 | $39.22 | 1,460,805 |
| 2025-03-05 | $38.20 | $39.71 | $37.80 | $39.62 | $39.62 | 1,528,754 |
| 2025-03-04 | $38.02 | $38.46 | $37.33 | $37.96 | $37.96 | 1,435,018 |
| 2025-03-03 | $40.90 | $41.44 | $37.90 | $38.34 | $38.34 | 1,576,369 |
| 2025-02-28 | $39.33 | $40.82 | $38.99 | $40.74 | $40.74 | 2,015,418 |
| 2025-02-27 | $39.90 | $41.99 | $39.04 | $39.08 | $39.08 | 2,141,499 |
| 2025-02-26 | $41.34 | $41.68 | $40.19 | $40.50 | $40.50 | 1,288,419 |
| 2025-02-25 | $41.59 | $42.22 | $40.88 | $41.34 | $41.34 | 1,537,664 |
| 2025-02-24 | $41.41 | $42.21 | $40.61 | $41.23 | $41.23 | 1,528,756 |
| 2025-02-21 | $42.80 | $42.94 | $41.26 | $41.34 | $41.34 | 1,119,232 |
| 2025-02-20 | $42.55 | $42.76 | $41.63 | $42.26 | $42.26 | 793,968 |
| 2025-02-19 | $41.23 | $42.37 | $41.22 | $42.34 | $42.34 | 733,670 |
| 2025-02-18 | $40.73 | $41.74 | $40.71 | $41.47 | $41.47 | 932,847 |
| 2025-02-14 | $41.50 | $42.23 | $40.13 | $40.67 | $40.67 | 1,461,571 |
| 2025-02-13 | $42.14 | $42.68 | $41.24 | $41.32 | $41.32 | 1,112,404 |
| 2025-02-12 | $40.73 | $42.10 | $40.73 | $42.00 | $42.00 | 1,041,272 |
| 2025-02-11 | $41.51 | $42.18 | $40.84 | $41.45 | $41.45 | 1,042,737 |
| 2025-02-10 | $42.23 | $42.55 | $41.75 | $42.06 | $42.06 | 1,092,691 |
| 2025-02-07 | $43.38 | $44.02 | $42.09 | $42.19 | $42.19 | 999,674 |
| 2025-02-06 | $44.21 | $44.68 | $43.52 | $43.57 | $43.57 | 1,795,601 |
| 2025-02-05 | $42.44 | $44.68 | $42.25 | $44.25 | $44.25 | 1,494,147 |
| 2025-02-04 | $42.06 | $42.65 | $41.76 | $42.32 | $42.32 | 844,413 |
| 2025-02-03 | $42.43 | $42.94 | $41.62 | $42.14 | $42.14 | 897,150 |
| 2025-01-31 | $43.11 | $44.00 | $42.60 | $42.95 | $42.95 | 1,414,241 |
| 2025-01-30 | $41.30 | $43.16 | $41.30 | $43.07 | $43.07 | 1,111,434 |
| 2025-01-29 | $40.72 | $41.33 | $40.49 | $40.92 | $40.92 | 1,031,259 |
| 2025-01-28 | $40.89 | $41.92 | $40.35 | $40.92 | $40.92 | 1,497,114 |
| 2025-01-27 | $41.08 | $42.84 | $40.22 | $40.73 | $40.73 | 1,410,581 |
| 2025-01-24 | $41.04 | $42.06 | $40.07 | $40.99 | $40.99 | 2,178,447 |
| 2025-01-23 | $40.53 | $41.19 | $39.96 | $41.14 | $41.14 | 1,125,013 |
| 2025-01-22 | $40.16 | $41.58 | $39.96 | $40.92 | $40.92 | 1,222,087 |
| 2025-01-21 | $40.50 | $40.59 | $39.36 | $40.16 | $40.16 | 1,720,497 |
| 2025-01-17 | $40.35 | $40.77 | $39.68 | $40.29 | $40.29 | 1,179,090 |
| 2025-01-16 | $40.04 | $40.85 | $39.82 | $39.90 | $39.90 | 1,731,386 |
| 2025-01-15 | $40.50 | $41.40 | $39.48 | $39.96 | $39.96 | 2,622,897 |
| 2025-01-14 | $42.86 | $42.97 | $39.52 | $39.83 | $39.83 | 2,187,381 |
| 2025-01-13 | $41.71 | $42.94 | $41.15 | $42.57 | $42.57 | 1,076,492 |
| 2025-01-10 | $43.46 | $43.73 | $41.21 | $41.78 | $41.78 | 1,705,216 |
| 2025-01-08 | $44.45 | $45.25 | $44.26 | $44.42 | $44.42 | 1,017,499 |
| 2025-01-07 | $44.02 | $45.24 | $44.02 | $44.33 | $44.33 | 979,433 |
| 2025-01-06 | $44.12 | $44.50 | $43.26 | $43.84 | $43.84 | 1,029,137 |
| 2025-01-03 | $44.24 | $44.94 | $44.02 | $44.12 | $44.12 | 888,622 |
| 2025-01-02 | $43.93 | $44.82 | $43.65 | $44.00 | $44.00 | 763,093 |
| 2024-12-31 | $43.45 | $43.95 | $43.20 | $43.74 | $43.74 | 734,028 |
| 2024-12-30 | $43.89 | $44.19 | $42.77 | $43.17 | $43.17 | 886,684 |
| 2024-12-27 | $44.88 | $45.00 | $43.79 | $44.21 | $44.21 | 2,054,636 |
| 2024-12-26 | $44.06 | $45.64 | $43.90 | $45.29 | $45.29 | 814,673 |
| 2024-12-24 | $44.00 | $44.42 | $43.49 | $44.39 | $44.39 | 350,019 |
| 2024-12-23 | $43.61 | $44.17 | $43.13 | $43.93 | $43.93 | 757,728 |
| 2024-12-20 | $42.98 | $44.22 | $42.53 | $44.06 | $44.06 | 2,673,696 |
| 2024-12-19 | $43.30 | $44.03 | $42.67 | $43.29 | $43.29 | 1,681,331 |
| 2024-12-18 | $45.27 | $45.77 | $42.71 | $42.97 | $42.97 | 1,408,514 |
| 2024-12-17 | $44.50 | $46.05 | $44.46 | $45.16 | $45.16 | 1,205,761 |
| 2024-12-16 | $45.03 | $46.15 | $44.53 | $44.71 | $44.71 | 1,595,252 |
| 2024-12-13 | $44.56 | $45.42 | $44.50 | $45.01 | $45.01 | 1,547,509 |
| 2024-12-12 | $46.08 | $46.82 | $44.91 | $44.93 | $44.93 | 1,302,681 |
| 2024-12-11 | $47.28 | $47.53 | $46.42 | $46.43 | $46.43 | 1,217,827 |
| 2024-12-10 | $48.91 | $48.91 | $47.02 | $47.29 | $47.29 | 1,413,232 |
| 2024-12-09 | $47.83 | $48.11 | $46.55 | $47.04 | $47.04 | 1,380,074 |
| 2024-12-06 | $47.26 | $48.38 | $47.03 | $48.07 | $48.07 | 3,643,117 |
| 2024-12-05 | $48.34 | $49.07 | $46.78 | $47.30 | $47.30 | 3,058,065 |
| 2024-12-04 | $48.02 | $49.88 | $46.12 | $48.25 | $48.25 | 7,158,046 |
| 2024-12-03 | $50.00 | $50.20 | $47.85 | $48.23 | $48.23 | 4,220,417 |
| 2024-12-02 | $54.18 | $54.91 | $49.65 | $51.80 | $51.80 | 4,275,250 |
| 2024-11-29 | $57.88 | $59.35 | $57.36 | $57.85 | $57.85 | 1,192,779 |
| 2024-11-27 | $58.83 | $59.21 | $57.45 | $58.58 | $58.58 | 416,872 |
| 2024-11-26 | $58.21 | $59.72 | $57.05 | $58.63 | $58.63 | 764,458 |
| 2024-11-25 | $57.77 | $57.97 | $56.44 | $57.50 | $57.50 | 1,890,191 |
| 2024-11-22 | $57.06 | $57.41 | $56.39 | $56.75 | $56.75 | 1,165,824 |
| 2024-11-21 | $57.53 | $58.83 | $56.50 | $56.78 | $56.78 | 864,886 |
| 2024-11-20 | $56.25 | $57.97 | $56.01 | $57.07 | $57.07 | 843,981 |
| 2024-11-19 | $53.93 | $56.55 | $53.71 | $56.47 | $56.47 | 961,589 |
| 2024-11-18 | $55.31 | $55.95 | $53.69 | $54.24 | $54.24 | 1,259,520 |
| 2024-11-15 | $56.97 | $57.18 | $54.89 | $55.13 | $55.13 | 1,944,303 |
| 2024-11-14 | $58.21 | $58.40 | $57.27 | $57.37 | $57.37 | 1,721,641 |
| 2024-11-13 | $59.82 | $59.95 | $58.11 | $58.13 | $58.13 | 1,141,595 |
| 2024-11-12 | $60.04 | $60.82 | $58.63 | $59.33 | $59.33 | 1,236,491 |
| 2024-11-11 | $61.45 | $62.40 | $60.59 | $60.60 | $60.60 | 1,319,881 |
| 2024-11-08 | $59.07 | $61.06 | $59.00 | $60.44 | $60.44 | 1,807,723 |
| 2024-11-07 | $58.00 | $60.11 | $57.02 | $59.10 | $59.10 | 1,980,855 |
| 2024-11-06 | $59.97 | $60.53 | $57.77 | $59.42 | $59.42 | 2,400,397 |
| 2024-11-05 | $55.62 | $56.91 | $54.97 | $56.75 | $56.75 | 2,468,489 |
| 2024-11-04 | $55.01 | $56.56 | $54.15 | $55.87 | $55.87 | 1,511,730 |
| 2024-11-01 | $53.43 | $55.20 | $53.43 | $55.09 | $55.09 | 1,383,829 |
| 2024-10-31 | $50.18 | $54.41 | $50.13 | $53.50 | $53.50 | 2,685,414 |
| 2024-10-30 | $50.06 | $51.10 | $49.92 | $50.50 | $50.50 | 1,346,752 |
| 2024-10-29 | $47.82 | $50.66 | $47.56 | $50.42 | $50.42 | 1,430,360 |
| 2024-10-28 | $47.62 | $47.86 | $46.74 | $47.75 | $47.75 | 1,167,933 |
| 2024-10-25 | $47.10 | $48.98 | $46.34 | $46.42 | $46.42 | 2,082,736 |
| 2024-10-24 | $48.30 | $49.62 | $47.02 | $47.25 | $47.25 | 1,539,672 |
| 2024-10-23 | $48.00 | $49.94 | $45.99 | $48.51 | $48.51 | 2,581,390 |
| 2024-10-22 | $47.53 | $48.00 | $46.57 | $47.13 | $47.13 | 769,749 |
| 2024-10-21 | $50.26 | $50.31 | $47.52 | $47.75 | $47.75 | 1,104,638 |
| 2024-10-18 | $50.10 | $50.94 | $49.86 | $50.43 | $50.43 | 649,297 |
| 2024-10-17 | $50.54 | $50.70 | $49.31 | $50.00 | $50.00 | 888,043 |
| 2024-10-16 | $49.00 | $51.00 | $48.70 | $50.42 | $50.42 | 1,055,163 |
| 2024-10-15 | $49.33 | $49.82 | $48.48 | $48.99 | $48.99 | 881,280 |
| 2024-10-14 | $50.11 | $50.57 | $48.98 | $49.22 | $49.22 | 829,877 |
| 2024-10-11 | $49.43 | $51.00 | $49.19 | $50.48 | $50.48 | 1,299,309 |
| 2024-10-10 | $48.87 | $49.52 | $48.47 | $49.50 | $49.50 | 774,158 |
| 2024-10-09 | $50.00 | $50.00 | $48.79 | $49.49 | $49.49 | 1,116,177 |
| 2024-10-08 | $47.03 | $50.00 | $47.03 | $49.77 | $49.77 | 1,444,774 |
| 2024-10-07 | $47.01 | $47.42 | $45.99 | $47.34 | $47.34 | 953,624 |
| 2024-10-04 | $46.50 | $47.93 | $46.50 | $47.32 | $47.32 | 1,081,758 |
| 2024-10-03 | $45.52 | $46.35 | $45.31 | $46.13 | $46.13 | 602,416 |
| 2024-10-02 | $44.78 | $46.23 | $43.98 | $45.98 | $45.98 | 896,854 |
| 2024-10-01 | $45.32 | $45.67 | $44.25 | $45.17 | $45.17 | 1,036,176 |
| 2024-09-30 | $44.03 | $45.50 | $43.91 | $45.35 | $45.35 | 938,064 |
| 2024-09-27 | $44.50 | $44.92 | $44.07 | $44.17 | $44.17 | 534,931 |
| 2024-09-26 | $45.36 | $45.56 | $43.70 | $43.86 | $43.86 | 760,188 |
| 2024-09-25 | $44.88 | $46.25 | $44.48 | $44.86 | $44.86 | 1,507,632 |
| 2024-09-24 | $43.67 | $44.64 | $42.95 | $44.40 | $44.40 | 1,633,384 |
| 2024-09-23 | $45.22 | $45.89 | $42.58 | $42.63 | $42.63 | 1,251,155 |
| 2024-09-20 | $46.34 | $46.34 | $45.00 | $45.42 | $45.42 | 3,686,130 |
| 2024-09-19 | $45.42 | $46.60 | $44.51 | $46.18 | $46.18 | 1,269,505 |
| 2024-09-18 | $44.02 | $45.30 | $43.47 | $44.06 | $44.06 | 881,313 |
| 2024-09-17 | $44.22 | $44.57 | $42.63 | $43.77 | $43.77 | 1,006,279 |
| 2024-09-16 | $43.79 | $44.61 | $43.79 | $44.54 | $44.54 | 878,874 |
| 2024-09-13 | $42.45 | $43.98 | $42.19 | $43.70 | $43.70 | 966,073 |
| 2024-09-12 | $42.03 | $42.37 | $41.56 | $41.97 | $41.97 | 781,345 |
| 2024-09-11 | $41.30 | $41.88 | $41.22 | $41.66 | $41.66 | 406,011 |
| 2024-09-10 | $42.31 | $42.31 | $41.00 | $41.63 | $41.63 | 730,722 |
| 2024-09-09 | $42.12 | $43.13 | $41.82 | $42.12 | $42.12 | 653,526 |
| 2024-09-06 | $43.44 | $43.80 | $40.80 | $41.84 | $41.84 | 861,530 |
| 2024-09-05 | $42.81 | $43.27 | $42.14 | $43.24 | $43.24 | 449,796 |
| 2024-09-04 | $41.49 | $42.53 | $41.09 | $42.41 | $42.41 | 530,625 |
| 2024-09-03 | $41.88 | $43.39 | $41.39 | $41.56 | $41.56 | 571,702 |
| 2024-08-30 | $42.16 | $42.72 | $41.60 | $42.63 | $42.63 | 803,115 |
| 2024-08-29 | $42.95 | $43.69 | $41.55 | $41.80 | $41.80 | 611,175 |
| 2024-08-28 | $43.63 | $43.80 | $42.64 | $42.65 | $42.65 | 541,670 |
| 2024-08-27 | $43.91 | $44.11 | $42.99 | $43.59 | $43.59 | 484,110 |
| 2024-08-26 | $43.99 | $44.70 | $43.47 | $44.06 | $44.06 | 576,945 |
| 2024-08-23 | $43.61 | $44.42 | $43.23 | $43.64 | $43.64 | 789,865 |
| 2024-08-22 | $45.27 | $45.52 | $43.18 | $43.26 | $43.26 | 814,783 |
| 2024-08-21 | $43.60 | $45.85 | $43.60 | $45.28 | $45.28 | 1,688,832 |
| 2024-08-20 | $43.57 | $43.78 | $42.96 | $43.35 | $43.35 | 531,974 |
| 2024-08-19 | $42.72 | $43.93 | $42.58 | $43.65 | $43.65 | 977,671 |
| 2024-08-16 | $43.43 | $43.74 | $42.61 | $42.85 | $42.85 | 665,556 |
| 2024-08-15 | $43.58 | $44.20 | $42.62 | $43.52 | $43.52 | 1,114,450 |
| 2024-08-14 | $42.92 | $42.97 | $41.52 | $42.58 | $42.58 | 841,727 |
| 2024-08-13 | $43.29 | $43.47 | $42.71 | $43.00 | $43.00 | 881,709 |
| 2024-08-12 | $42.37 | $43.27 | $41.82 | $42.98 | $42.98 | 1,150,134 |
| 2024-08-09 | $42.00 | $43.10 | $41.74 | $42.90 | $42.90 | 855,890 |
| 2024-08-08 | $40.10 | $43.55 | $40.00 | $41.98 | $41.98 | 1,309,207 |
| 2024-08-07 | $44.28 | $44.28 | $42.12 | $42.27 | $42.27 | 782,699 |
| 2024-08-06 | $43.00 | $44.27 | $42.48 | $43.29 | $43.29 | 877,990 |
| 2024-08-05 | $41.40 | $43.25 | $41.01 | $42.48 | $42.48 | 1,442,975 |
| 2024-08-02 | $43.30 | $45.11 | $43.00 | $44.00 | $44.00 | 1,085,147 |
| 2024-08-01 | $45.50 | $46.97 | $45.19 | $45.27 | $45.27 | 1,211,197 |
| 2024-07-31 | $45.48 | $47.13 | $44.59 | $45.64 | $45.64 | 1,441,579 |
| 2024-07-30 | $46.00 | $46.29 | $44.76 | $45.15 | $45.15 | 1,252,886 |
| 2024-07-29 | $46.41 | $46.85 | $45.51 | $45.92 | $45.92 | 920,627 |
| 2024-07-26 | $46.00 | $46.82 | $45.80 | $46.44 | $46.44 | 1,099,305 |
| 2024-07-25 | $46.53 | $46.99 | $45.37 | $45.56 | $45.56 | 1,420,582 |
| 2024-07-24 | $46.23 | $47.62 | $46.13 | $46.50 | $46.50 | 1,445,956 |
| 2024-07-23 | $47.88 | $48.29 | $46.69 | $46.77 | $46.77 | 1,803,305 |
| 2024-07-22 | $46.21 | $48.10 | $46.05 | $47.94 | $47.94 | 1,846,075 |
| 2024-07-19 | $46.34 | $47.13 | $45.65 | $46.14 | $46.14 | 1,150,868 |
| 2024-07-18 | $46.36 | $47.42 | $45.52 | $46.04 | $46.04 | 1,583,932 |
| 2024-07-17 | $46.02 | $47.18 | $45.41 | $46.42 | $46.42 | 2,503,704 |
| 2024-07-16 | $47.35 | $47.78 | $45.89 | $46.77 | $46.77 | 2,816,687 |
| 2024-07-15 | $47.45 | $48.61 | $42.61 | $46.00 | $46.00 | 7,483,861 |
| 2024-07-12 | $44.90 | $45.26 | $43.27 | $45.14 | $45.14 | 3,062,082 |
| 2024-07-11 | $43.49 | $44.08 | $41.67 | $43.35 | $43.35 | 3,396,541 |
| 2024-07-10 | $44.05 | $44.17 | $42.36 | $42.46 | $42.46 | 1,538,166 |
| 2024-07-09 | $40.83 | $44.80 | $40.53 | $43.92 | $43.92 | 4,219,075 |
| 2024-07-08 | $39.41 | $39.98 | $38.63 | $39.58 | $39.58 | 1,732,774 |
| 2024-07-05 | $36.61 | $37.61 | $36.50 | $37.53 | $37.53 | 609,781 |
| 2024-07-03 | $37.69 | $37.94 | $36.82 | $36.92 | $36.92 | 381,412 |
| 2024-07-02 | $39.02 | $39.20 | $37.31 | $37.38 | $37.38 | 1,139,201 |
| 2024-07-01 | $38.81 | $39.56 | $38.42 | $38.81 | $38.81 | 1,583,058 |
| 2024-06-28 | $38.32 | $38.96 | $37.76 | $38.81 | $38.81 | 4,136,601 |
| 2024-06-27 | $38.45 | $38.81 | $37.64 | $38.53 | $38.53 | 845,689 |
| 2024-06-26 | $38.72 | $38.90 | $38.11 | $38.42 | $38.42 | 806,611 |
| 2024-06-25 | $38.46 | $39.24 | $38.46 | $38.83 | $38.83 | 1,096,533 |
| 2024-06-24 | $38.43 | $39.00 | $37.87 | $38.50 | $38.50 | 1,079,990 |
| 2024-06-21 | $37.60 | $38.60 | $37.41 | $38.21 | $38.21 | 3,722,179 |
| 2024-06-20 | $37.75 | $37.85 | $36.93 | $37.54 | $37.54 | 1,048,795 |
| 2024-06-18 | $37.04 | $37.90 | $36.71 | $37.72 | $37.72 | 1,055,933 |
| 2024-06-17 | $38.15 | $38.47 | $36.48 | $37.10 | $37.10 | 1,369,150 |
| 2024-06-14 | $39.34 | $39.50 | $37.90 | $38.62 | $38.62 | 844,925 |
| 2024-06-13 | $39.71 | $40.30 | $39.47 | $39.74 | $39.74 | 743,243 |
| 2024-06-12 | $40.02 | $40.70 | $39.43 | $39.99 | $39.99 | 1,133,027 |
| 2024-06-11 | $39.71 | $39.71 | $38.63 | $39.02 | $39.02 | 1,025,542 |
| 2024-06-10 | $39.83 | $40.41 | $39.20 | $39.86 | $39.86 | 986,623 |
| 2024-06-07 | $39.53 | $40.54 | $39.07 | $40.34 | $40.34 | 729,989 |
| 2024-06-06 | $40.36 | $40.55 | $39.39 | $40.15 | $40.15 | 1,348,359 |
| 2024-06-05 | $39.92 | $41.05 | $39.19 | $40.68 | $40.68 | 1,015,175 |
| 2024-06-04 | $40.09 | $40.80 | $39.57 | $39.78 | $39.78 | 1,050,040 |
| 2024-06-03 | $38.40 | $41.21 | $38.28 | $40.17 | $40.17 | 1,232,665 |
| 2024-05-31 | $38.51 | $39.25 | $37.90 | $38.33 | $38.33 | 1,266,940 |
| 2024-05-30 | $37.92 | $38.70 | $37.84 | $38.17 | $38.17 | 849,719 |
| 2024-05-29 | $37.29 | $37.84 | $36.61 | $37.71 | $37.71 | 1,207,633 |
| 2024-05-28 | $38.42 | $38.65 | $37.47 | $37.90 | $37.90 | 1,410,434 |
| 2024-05-24 | $38.32 | $38.66 | $37.85 | $37.95 | $37.95 | 805,955 |
| 2024-05-23 | $39.87 | $40.36 | $37.77 | $38.13 | $38.13 | 1,796,779 |
| 2024-05-22 | $39.66 | $40.63 | $39.30 | $39.77 | $39.77 | 995,504 |
| 2024-05-21 | $39.79 | $39.99 | $37.78 | $39.66 | $39.66 | 1,327,779 |
| 2024-05-20 | $39.47 | $40.07 | $38.97 | $40.03 | $40.03 | 2,254,997 |
| 2024-05-17 | $39.38 | $39.80 | $38.70 | $39.41 | $39.41 | 1,118,299 |
| 2024-05-16 | $39.52 | $39.98 | $38.59 | $38.99 | $38.99 | 1,005,083 |
| 2024-05-15 | $38.10 | $39.93 | $38.08 | $39.39 | $39.39 | 1,343,383 |
| 2024-05-14 | $37.31 | $37.98 | $36.92 | $37.38 | $37.38 | 947,182 |
| 2024-05-13 | $37.52 | $37.92 | $36.80 | $37.17 | $37.17 | 1,453,278 |
| 2024-05-10 | $37.41 | $37.72 | $36.91 | $37.25 | $37.25 | 1,013,329 |
| 2024-05-09 | $39.25 | $39.25 | $36.92 | $37.45 | $37.45 | 1,234,702 |
| 2024-05-08 | $38.07 | $38.96 | $38.04 | $38.31 | $38.31 | 916,440 |
| 2024-05-07 | $39.05 | $39.31 | $38.38 | $38.88 | $38.88 | 925,059 |
| 2024-05-06 | $40.01 | $40.01 | $38.37 | $39.05 | $39.05 | 1,388,307 |
| 2024-05-03 | $40.00 | $40.21 | $39.10 | $40.20 | $40.20 | 789,795 |
| 2024-05-02 | $39.03 | $39.60 | $38.32 | $39.19 | $39.19 | 1,218,553 |
| 2024-05-01 | $37.24 | $39.49 | $37.09 | $38.82 | $38.82 | 1,439,659 |
| 2024-04-30 | $36.88 | $37.69 | $36.50 | $37.28 | $37.28 | 1,091,846 |
| 2024-04-29 | $36.20 | $37.22 | $36.11 | $37.11 | $37.11 | 1,248,115 |
| 2024-04-26 | $35.38 | $36.36 | $34.65 | $35.96 | $35.96 | 1,213,741 |
| 2024-04-25 | $34.94 | $35.83 | $34.68 | $35.33 | $35.33 | 1,192,512 |
| 2024-04-24 | $36.28 | $36.50 | $35.15 | $35.59 | $35.59 | 1,283,498 |
| 2024-04-23 | $36.45 | $37.87 | $36.17 | $36.26 | $36.26 | 1,366,415 |
| 2024-04-22 | $35.31 | $36.71 | $34.87 | $36.43 | $36.43 | 916,323 |
| 2024-04-19 | $36.01 | $36.37 | $34.23 | $34.92 | $34.92 | 1,243,717 |
| 2024-04-18 | $36.66 | $37.19 | $35.79 | $35.83 | $35.83 | 1,059,352 |
| 2024-04-17 | $36.49 | $37.56 | $36.07 | $36.82 | $36.82 | 1,153,061 |
| 2024-04-16 | $35.25 | $36.62 | $35.03 | $36.25 | $36.25 | 1,191,734 |
| 2024-04-15 | $35.99 | $36.55 | $34.63 | $35.54 | $35.54 | 1,157,908 |
| 2024-04-12 | $37.79 | $37.98 | $35.21 | $36.07 | $36.07 | 1,634,589 |
| 2024-04-11 | $36.69 | $38.73 | $35.60 | $37.41 | $37.41 | 2,506,456 |
| 2024-04-10 | $33.98 | $37.50 | $33.62 | $36.50 | $36.50 | 4,427,399 |
| 2024-04-09 | $32.29 | $33.50 | $31.91 | $32.99 | $32.99 | 1,874,961 |
| 2024-04-08 | $31.57 | $32.02 | $31.05 | $31.91 | $31.91 | 862,684 |
| 2024-04-05 | $30.09 | $31.35 | $29.55 | $31.27 | $31.27 | 687,209 |
| 2024-04-04 | $31.60 | $32.17 | $29.74 | $30.14 | $30.14 | 1,077,585 |
| 2024-04-03 | $30.64 | $31.50 | $30.31 | $31.39 | $31.39 | 1,102,641 |
| 2024-04-02 | $30.98 | $31.06 | $30.01 | $30.92 | $30.92 | 987,887 |
| 2024-04-01 | $32.08 | $32.34 | $31.43 | $31.68 | $31.68 | 712,899 |
| 2024-03-28 | $31.58 | $32.48 | $31.33 | $32.23 | $32.23 | 1,038,135 |
| 2024-03-27 | $30.41 | $31.74 | $30.02 | $31.72 | $31.72 | 931,001 |
| 2024-03-26 | $30.62 | $30.75 | $29.77 | $30.00 | $30.00 | 901,244 |
| 2024-03-25 | $30.99 | $31.18 | $30.15 | $30.36 | $30.36 | 833,801 |
| 2024-03-22 | $32.41 | $32.47 | $30.83 | $30.87 | $30.87 | 641,836 |
| 2024-03-21 | $31.70 | $32.67 | $31.20 | $32.43 | $32.43 | 1,417,197 |
| 2024-03-20 | $30.67 | $31.27 | $30.26 | $31.12 | $31.12 | 2,698,454 |
| 2024-03-19 | $30.78 | $31.27 | $30.39 | $30.80 | $30.80 | 1,223,881 |
| 2024-03-18 | $31.93 | $32.18 | $30.86 | $30.94 | $30.94 | 2,380,246 |
| 2024-03-15 | $31.65 | $32.60 | $31.26 | $31.83 | $31.83 | 4,394,690 |
| 2024-03-14 | $33.25 | $33.53 | $31.52 | $31.98 | $31.98 | 1,792,206 |
| 2024-03-13 | $33.57 | $33.76 | $32.67 | $33.25 | $33.25 | 3,210,888 |
| 2024-03-12 | $32.57 | $34.59 | $32.24 | $33.55 | $33.55 | 2,550,941 |
| 2024-03-11 | $32.82 | $34.11 | $32.40 | $32.92 | $32.92 | 2,695,645 |
| 2024-03-08 | $32.17 | $33.04 | $31.73 | $32.25 | $32.25 | 1,133,822 |
| 2024-03-07 | $31.16 | $31.69 | $30.48 | $31.53 | $31.53 | 1,203,441 |
| 2024-03-06 | $30.30 | $30.91 | $29.84 | $30.88 | $30.88 | 1,148,436 |
| 2024-03-05 | $29.17 | $30.04 | $29.15 | $29.94 | $29.94 | 1,138,460 |
| 2024-03-04 | $29.84 | $30.22 | $29.00 | $29.50 | $29.50 | 882,742 |
| 2024-03-01 | $29.79 | $30.74 | $29.54 | $29.80 | $29.80 | 1,384,174 |
| 2024-02-29 | $30.69 | $30.99 | $29.32 | $29.48 | $29.48 | 1,308,985 |
| 2024-02-28 | $30.35 | $31.91 | $29.64 | $29.96 | $29.96 | 1,673,517 |
| 2024-02-27 | $31.64 | $32.29 | $30.12 | $30.62 | $30.62 | 5,671,894 |
| 2024-02-26 | $29.86 | $30.68 | $29.62 | $30.38 | $30.38 | 851,449 |
| 2024-02-23 | $29.17 | $29.96 | $28.95 | $29.74 | $29.74 | 670,465 |
| 2024-02-22 | $29.14 | $29.41 | $28.65 | $29.05 | $29.05 | 733,045 |
| 2024-02-21 | $28.83 | $29.26 | $28.43 | $29.17 | $29.17 | 809,267 |
| 2024-02-20 | $29.10 | $29.73 | $28.98 | $29.17 | $29.17 | 1,335,018 |
| 2024-02-16 | $29.41 | $29.73 | $28.91 | $29.51 | $29.51 | 1,015,598 |
| 2024-02-15 | $30.00 | $30.74 | $29.35 | $29.48 | $29.48 | 1,517,124 |
| 2024-02-14 | $29.49 | $30.10 | $29.32 | $29.72 | $29.72 | 1,001,305 |
| 2024-02-13 | $29.15 | $30.15 | $28.52 | $29.00 | $29.00 | 2,374,458 |
| 2024-02-12 | $30.40 | $30.96 | $29.98 | $30.57 | $30.57 | 1,087,203 |
| 2024-02-09 | $30.50 | $31.23 | $30.00 | $30.44 | $30.44 | 1,173,565 |
| 2024-02-08 | $30.01 | $31.20 | $29.56 | $30.38 | $30.38 | 883,712 |
| 2024-02-07 | $29.78 | $30.30 | $29.13 | $30.03 | $30.03 | 1,350,723 |
| 2024-02-06 | $30.00 | $30.74 | $29.43 | $29.84 | $29.84 | 1,074,942 |
| 2024-02-05 | $27.96 | $30.47 | $27.80 | $30.09 | $30.09 | 1,493,536 |
| 2024-02-02 | $27.87 | $28.50 | $27.46 | $28.46 | $28.46 | 1,098,133 |
| 2024-02-01 | $27.84 | $28.41 | $27.40 | $28.26 | $28.26 | 625,627 |
| 2024-01-31 | $28.22 | $28.86 | $27.66 | $27.75 | $27.75 | 913,039 |
| 2024-01-30 | $28.58 | $28.72 | $27.89 | $28.25 | $28.25 | 928,477 |
| 2024-01-29 | $27.72 | $28.96 | $26.95 | $28.88 | $28.88 | 832,332 |
| 2024-01-26 | $27.78 | $28.58 | $27.53 | $27.75 | $27.75 | 736,650 |
| 2024-01-25 | $28.08 | $28.66 | $27.52 | $27.97 | $27.97 | 1,554,692 |
| 2024-01-24 | $27.69 | $27.99 | $27.30 | $27.58 | $27.58 | 761,637 |
| 2024-01-23 | $27.97 | $28.21 | $26.56 | $27.37 | $27.37 | 727,670 |
| 2024-01-22 | $27.00 | $27.75 | $26.61 | $27.54 | $27.54 | 923,852 |
| 2024-01-19 | $26.73 | $27.48 | $26.25 | $26.93 | $26.93 | 859,223 |
| 2024-01-18 | $27.29 | $27.29 | $25.93 | $26.56 | $26.56 | 899,666 |
| 2024-01-17 | $26.71 | $27.17 | $26.21 | $26.82 | $26.82 | 1,160,009 |
| 2024-01-16 | $28.46 | $28.46 | $27.24 | $27.38 | $27.38 | 1,000,176 |
| 2024-01-12 | $28.80 | $29.51 | $28.39 | $28.50 | $28.50 | 746,861 |
| 2024-01-11 | $28.01 | $28.43 | $27.52 | $28.30 | $28.30 | 1,154,170 |
| 2024-01-10 | $28.38 | $28.72 | $27.80 | $28.68 | $28.68 | 1,400,441 |
| 2024-01-09 | $28.71 | $29.61 | $28.48 | $28.52 | $28.52 | 1,736,692 |
| 2024-01-08 | $27.98 | $29.43 | $27.81 | $29.33 | $29.33 | 1,073,532 |
| 2024-01-05 | $28.23 | $28.56 | $27.34 | $28.38 | $28.38 | 998,431 |
| 2024-01-04 | $28.49 | $28.60 | $27.69 | $28.03 | $28.03 | 1,153,594 |
| 2024-01-03 | $28.11 | $28.50 | $27.41 | $27.99 | $27.99 | 1,207,542 |
| 2024-01-02 | $28.38 | $29.37 | $27.99 | $28.23 | $28.23 | 1,004,358 |
| 2023-12-29 | $29.51 | $29.56 | $28.64 | $28.68 | $28.68 | 1,309,372 |
| 2023-12-28 | $29.16 | $30.11 | $28.93 | $29.37 | $29.37 | 1,577,374 |
| 2023-12-27 | $29.00 | $29.35 | $28.63 | $29.31 | $29.31 | 2,657,968 |
| 2023-12-26 | $27.71 | $28.95 | $27.14 | $28.90 | $28.90 | 1,710,841 |
| 2023-12-22 | $26.47 | $27.69 | $26.43 | $27.29 | $27.29 | 2,204,178 |
| 2023-12-21 | $26.21 | $26.92 | $25.91 | $26.27 | $26.27 | 1,461,279 |
| 2023-12-20 | $26.90 | $27.24 | $25.60 | $25.69 | $25.69 | 1,403,641 |
| 2023-12-19 | $26.59 | $27.26 | $26.32 | $26.58 | $26.58 | 1,276,693 |
| 2023-12-18 | $26.54 | $26.59 | $25.58 | $26.33 | $26.33 | 2,080,351 |
| 2023-12-15 | $26.31 | $26.99 | $25.94 | $26.63 | $26.63 | 5,742,602 |
| 2023-12-14 | $26.50 | $26.68 | $25.63 | $26.15 | $26.15 | 2,299,122 |
| 2023-12-13 | $24.76 | $25.82 | $24.62 | $25.69 | $25.69 | 2,068,108 |
| 2023-12-12 | $23.98 | $24.79 | $23.51 | $24.73 | $24.73 | 976,362 |
| 2023-12-11 | $24.70 | $24.78 | $23.90 | $24.04 | $24.04 | 1,656,276 |
| 2023-12-08 | $24.26 | $24.90 | $23.88 | $24.59 | $24.59 | 1,352,483 |
| 2023-12-07 | $24.12 | $24.82 | $23.82 | $24.48 | $24.48 | 1,234,396 |
| 2023-12-06 | $23.71 | $25.15 | $23.63 | $23.97 | $23.97 | 1,311,657 |
| 2023-12-05 | $24.02 | $24.09 | $23.38 | $23.52 | $23.52 | 1,219,950 |
| 2023-12-04 | $24.27 | $24.81 | $23.86 | $24.23 | $24.23 | 1,613,139 |
| 2023-12-01 | $23.38 | $24.54 | $22.88 | $24.50 | $24.50 | 1,505,916 |
| 2023-11-30 | $22.78 | $23.57 | $22.78 | $23.33 | $23.33 | 1,645,869 |
| 2023-11-29 | $22.39 | $23.22 | $22.34 | $22.46 | $22.46 | 1,052,747 |
| 2023-11-28 | $21.70 | $22.13 | $21.18 | $22.07 | $22.07 | 927,652 |
| 2023-11-27 | $21.60 | $21.73 | $20.98 | $21.69 | $21.69 | 848,674 |
| 2023-11-24 | $21.50 | $22.15 | $21.47 | $21.58 | $21.58 | 488,639 |
| 2023-11-22 | $21.19 | $21.45 | $20.86 | $21.44 | $21.44 | 521,517 |
| 2023-11-21 | $21.37 | $21.47 | $20.51 | $20.79 | $20.79 | 916,057 |
| 2023-11-20 | $21.34 | $22.16 | $21.33 | $21.73 | $21.73 | 1,381,392 |
| 2023-11-17 | $21.41 | $21.56 | $20.94 | $21.33 | $21.33 | 1,299,757 |
| 2023-11-16 | $21.37 | $21.58 | $20.61 | $21.25 | $21.25 | 1,465,362 |
| 2023-11-15 | $20.75 | $22.49 | $20.69 | $21.34 | $21.34 | 2,986,450 |
| 2023-11-14 | $20.86 | $21.49 | $20.47 | $20.87 | $20.87 | 1,963,124 |
| 2023-11-13 | $19.55 | $19.70 | $19.05 | $19.65 | $19.65 | 1,786,828 |
| 2023-11-10 | $20.11 | $20.24 | $18.79 | $19.71 | $19.71 | 2,331,030 |
| 2023-11-09 | $21.40 | $21.81 | $19.79 | $20.02 | $20.02 | 1,909,669 |
| 2023-11-08 | $21.57 | $21.80 | $21.02 | $21.18 | $21.18 | 2,295,977 |
| 2023-11-07 | $21.34 | $22.99 | $20.61 | $21.49 | $21.49 | 2,107,555 |
| 2023-11-06 | $21.52 | $22.31 | $21.40 | $21.54 | $21.54 | 1,404,027 |
| 2023-11-03 | $21.40 | $23.81 | $21.23 | $22.16 | $22.16 | 2,820,869 |
| 2023-11-02 | $21.38 | $21.38 | $20.21 | $21.15 | $21.15 | 2,383,318 |
| 2023-11-01 | $19.81 | $20.61 | $19.32 | $20.35 | $20.35 | 2,441,729 |
| 2023-10-31 | $18.35 | $19.87 | $18.00 | $19.80 | $19.80 | 3,288,971 |
| 2023-10-30 | $19.00 | $19.10 | $18.13 | $18.35 | $18.35 | 2,665,044 |
| 2023-10-27 | $19.93 | $19.93 | $18.52 | $18.61 | $18.61 | 3,018,051 |
| 2023-10-26 | $20.26 | $20.45 | $19.38 | $19.91 | $19.91 | 3,086,014 |
| 2023-10-25 | $21.10 | $21.19 | $19.59 | $20.01 | $20.01 | 4,628,897 |
| 2023-10-24 | $18.33 | $21.17 | $18.26 | $21.02 | $21.02 | 4,961,876 |
| 2023-10-23 | $18.91 | $18.95 | $15.44 | $18.36 | $18.36 | 19,340,909 |
| 2023-10-20 | $29.18 | $29.25 | $27.73 | $27.97 | $27.97 | 2,674,030 |
| 2023-10-19 | $30.21 | $30.30 | $28.87 | $29.00 | $29.00 | 2,664,202 |
| 2023-10-18 | $32.54 | $32.83 | $30.34 | $30.50 | $30.50 | 2,154,274 |
| 2023-10-17 | $34.12 | $35.60 | $31.70 | $32.11 | $32.11 | 4,380,087 |
| 2023-10-16 | $29.92 | $35.32 | $29.88 | $34.12 | $34.12 | 8,414,090 |
| 2023-10-13 | $24.37 | $31.24 | $23.64 | $29.91 | $29.91 | 10,654,453 |
| 2023-10-12 | $25.19 | $25.93 | $23.99 | $24.20 | $24.20 | 2,291,912 |
| 2023-10-11 | $25.68 | $29.50 | $24.15 | $25.51 | $25.51 | 3,960,913 |
| 2023-10-10 | $25.45 | $26.28 | $25.34 | $25.56 | $25.56 | 2,318,749 |
| 2023-10-09 | $24.83 | $25.56 | $24.41 | $25.47 | $25.47 | 1,116,723 |
| 2023-10-06 | $25.00 | $25.35 | $24.69 | $25.04 | $25.04 | 959,029 |
| 2023-10-05 | $24.20 | $25.37 | $23.38 | $25.26 | $25.26 | 2,281,300 |
| 2023-10-04 | $24.58 | $25.65 | $22.75 | $24.34 | $24.34 | 4,293,843 |
| 2023-10-03 | $26.10 | $26.29 | $24.14 | $24.53 | $24.53 | 4,136,799 |
| 2023-10-02 | $27.37 | $27.57 | $26.04 | $26.17 | $26.17 | 2,639,333 |
| 2023-09-29 | $28.42 | $28.57 | $27.60 | $27.68 | $27.68 | 1,451,825 |
| 2023-09-28 | $28.89 | $29.09 | $27.76 | $28.24 | $28.24 | 1,910,196 |
| 2023-09-27 | $29.10 | $29.40 | $28.52 | $28.90 | $28.90 | 640,398 |
| 2023-09-26 | $29.50 | $29.95 | $28.78 | $28.94 | $28.94 | 1,832,403 |
| 2023-09-25 | $29.75 | $29.88 | $29.17 | $29.50 | $29.50 | 1,217,515 |
| 2023-09-22 | $30.47 | $30.48 | $29.60 | $30.00 | $30.00 | 1,858,426 |
| 2023-09-21 | $29.95 | $30.76 | $29.45 | $30.48 | $30.48 | 1,153,391 |
| 2023-09-20 | $30.86 | $31.05 | $29.65 | $29.73 | $29.73 | 1,260,949 |
| 2023-09-19 | $30.62 | $31.37 | $30.62 | $31.00 | $31.00 | 1,343,380 |
| 2023-09-18 | $31.75 | $32.02 | $30.71 | $30.93 | $30.93 | 2,242,851 |
| 2023-09-15 | $32.59 | $32.65 | $31.49 | $31.76 | $31.76 | 3,171,989 |
| 2023-09-14 | $33.01 | $33.17 | $32.00 | $32.55 | $32.55 | 677,508 |
| 2023-09-13 | $32.90 | $33.32 | $32.44 | $32.85 | $32.85 | 893,634 |
| 2023-09-12 | $32.85 | $33.45 | $32.72 | $32.89 | $32.89 | 671,419 |
| 2023-09-11 | $31.97 | $33.13 | $31.66 | $32.87 | $32.87 | 609,452 |
| 2023-09-08 | $32.11 | $32.50 | $31.93 | $32.12 | $32.12 | 834,157 |
| 2023-09-07 | $33.30 | $33.30 | $31.70 | $32.09 | $32.09 | 1,187,143 |
| 2023-09-06 | $33.69 | $34.07 | $32.82 | $33.48 | $33.48 | 2,386,696 |
| 2023-09-05 | $34.87 | $35.50 | $33.59 | $33.69 | $33.69 | 901,374 |
| 2023-09-01 | $34.13 | $35.27 | $34.13 | $35.05 | $35.05 | 930,231 |
| 2023-08-31 | $33.30 | $34.14 | $33.11 | $33.97 | $33.97 | 759,305 |
| 2023-08-30 | $32.81 | $33.44 | $32.55 | $33.30 | $33.30 | 842,447 |
| 2023-08-29 | $32.38 | $32.92 | $31.68 | $32.73 | $32.73 | 509,382 |
| 2023-08-28 | $33.20 | $33.41 | $31.87 | $32.26 | $32.26 | 561,513 |
| 2023-08-25 | $31.95 | $33.26 | $31.71 | $33.14 | $33.14 | 1,412,721 |
| 2023-08-24 | $31.23 | $31.93 | $30.92 | $31.82 | $31.82 | 1,363,336 |
| 2023-08-23 | $30.79 | $31.64 | $30.12 | $31.23 | $31.23 | 1,724,966 |
| 2023-08-22 | $29.79 | $30.61 | $29.69 | $30.50 | $30.50 | 691,112 |
| 2023-08-21 | $29.64 | $30.06 | $29.19 | $29.87 | $29.87 | 415,347 |
| 2023-08-18 | $28.99 | $29.94 | $28.99 | $29.62 | $29.62 | 465,502 |
| 2023-08-17 | $30.08 | $30.14 | $29.05 | $29.29 | $29.29 | 515,343 |
| 2023-08-16 | $30.52 | $30.57 | $29.61 | $29.90 | $29.90 | 568,865 |
| 2023-08-15 | $30.08 | $30.94 | $29.67 | $30.70 | $30.70 | 634,517 |
| 2023-08-14 | $29.71 | $30.19 | $29.44 | $30.00 | $30.00 | 881,049 |
| 2023-08-11 | $29.54 | $30.14 | $29.54 | $29.99 | $29.99 | 500,614 |
| 2023-08-10 | $29.65 | $30.30 | $29.45 | $29.81 | $29.81 | 454,289 |
| 2023-08-09 | $29.88 | $30.80 | $29.17 | $29.62 | $29.62 | 825,319 |
| 2023-08-08 | $29.50 | $30.17 | $29.21 | $30.17 | $30.17 | 1,520,175 |
| 2023-08-07 | $30.80 | $30.97 | $29.56 | $29.64 | $29.64 | 1,559,759 |
| 2023-08-04 | $32.10 | $32.42 | $31.08 | $31.21 | $31.21 | 1,638,286 |
| 2023-08-03 | $32.56 | $33.19 | $31.84 | $31.89 | $31.89 | 1,478,308 |
| 2023-08-02 | $31.27 | $32.88 | $30.97 | $32.78 | $32.78 | 3,075,989 |
| 2023-08-01 | $24.69 | $32.08 | $24.61 | $31.50 | $31.50 | 6,442,894 |
| 2023-07-31 | $25.64 | $26.39 | $25.54 | $26.25 | $26.25 | 566,499 |
| 2023-07-28 | $25.48 | $26.10 | $25.40 | $25.71 | $25.71 | 460,244 |
| 2023-07-27 | $25.62 | $25.62 | $24.91 | $25.17 | $25.17 | 790,345 |
| 2023-07-26 | $25.53 | $25.69 | $24.99 | $25.31 | $25.31 | 780,444 |
| 2023-07-25 | $25.87 | $26.14 | $25.58 | $25.75 | $25.75 | 555,255 |
| 2023-07-24 | $26.70 | $26.88 | $25.84 | $25.94 | $25.94 | 482,726 |
| 2023-07-21 | $27.00 | $27.02 | $26.20 | $26.77 | $26.77 | 620,076 |
| 2023-07-20 | $27.08 | $27.11 | $26.64 | $26.82 | $26.82 | 527,151 |
| 2023-07-19 | $26.98 | $27.20 | $26.73 | $27.02 | $27.02 | 967,590 |
| 2023-07-18 | $26.62 | $27.03 | $26.38 | $26.83 | $26.83 | 607,705 |
| 2023-07-17 | $26.66 | $27.20 | $26.41 | $26.61 | $26.61 | 970,382 |
| 2023-07-14 | $26.53 | $26.68 | $25.86 | $26.66 | $26.66 | 329,962 |
| 2023-07-13 | $26.89 | $27.09 | $26.50 | $26.53 | $26.53 | 650,342 |
| 2023-07-12 | $27.37 | $27.47 | $26.81 | $26.94 | $26.94 | 482,133 |
| 2023-07-11 | $27.00 | $27.47 | $26.76 | $27.03 | $27.03 | 464,819 |
| 2023-07-10 | $26.32 | $27.25 | $26.29 | $27.21 | $27.21 | 876,682 |
| 2023-07-07 | $26.30 | $26.84 | $26.20 | $26.39 | $26.39 | 490,112 |
| 2023-07-06 | $26.62 | $26.69 | $25.77 | $26.20 | $26.20 | 751,383 |
| 2023-07-05 | $26.83 | $27.24 | $26.71 | $26.88 | $26.88 | 582,514 |
| 2023-07-03 | $26.66 | $27.23 | $26.45 | $26.83 | $26.83 | 440,673 |
| 2023-06-30 | $26.50 | $26.88 | $26.10 | $26.75 | $26.75 | 771,156 |
| 2023-06-29 | $26.82 | $26.92 | $26.12 | $26.22 | $26.22 | 754,275 |
| 2023-06-28 | $25.80 | $26.79 | $25.35 | $26.76 | $26.76 | 779,245 |
| 2023-06-27 | $24.93 | $26.09 | $24.46 | $25.67 | $25.67 | 1,116,673 |
| 2023-06-26 | $25.36 | $25.43 | $24.61 | $24.87 | $24.87 | 976,990 |
| 2023-06-23 | $24.67 | $25.90 | $24.67 | $25.52 | $25.52 | 5,261,790 |
| 2023-06-22 | $25.68 | $25.68 | $24.48 | $24.97 | $24.97 | 1,081,803 |
| 2023-06-21 | $25.49 | $25.96 | $24.94 | $25.78 | $25.78 | 2,961,231 |
| 2023-06-20 | $24.31 | $25.89 | $23.76 | $25.68 | $25.68 | 1,243,139 |
| 2023-06-16 | $25.60 | $25.60 | $24.31 | $24.62 | $24.62 | 1,252,773 |
| 2023-06-15 | $25.18 | $25.62 | $24.44 | $25.14 | $25.14 | 741,518 |
| 2023-06-14 | $25.60 | $25.80 | $24.58 | $25.25 | $25.25 | 600,727 |
| 2023-06-13 | $25.32 | $25.88 | $25.32 | $25.58 | $25.58 | 418,643 |
| 2023-06-12 | $25.71 | $26.33 | $25.05 | $25.31 | $25.31 | 472,511 |
| 2023-06-09 | $24.81 | $25.75 | $24.61 | $25.54 | $25.54 | 446,476 |
| 2023-06-08 | $26.86 | $26.98 | $24.76 | $24.84 | $24.84 | 796,206 |
| 2023-06-07 | $26.96 | $27.30 | $26.17 | $26.91 | $26.91 | 5,095,355 |
| 2023-06-06 | $25.95 | $27.08 | $25.75 | $27.00 | $27.00 | 942,700 |
| 2023-06-05 | $25.28 | $26.25 | $25.17 | $25.82 | $25.82 | 801,088 |
| 2023-06-02 | $25.44 | $25.65 | $25.12 | $25.57 | $25.57 | 575,919 |
| 2023-06-01 | $24.95 | $25.47 | $24.49 | $25.20 | $25.20 | 474,299 |
| 2023-05-31 | $25.13 | $26.34 | $24.80 | $24.93 | $24.93 | 707,111 |
| 2023-05-30 | $25.69 | $26.32 | $24.79 | $25.02 | $25.02 | 357,247 |
| 2023-05-26 | $25.37 | $25.85 | $25.21 | $25.61 | $25.61 | 544,214 |
| 2023-05-25 | $26.26 | $26.26 | $25.15 | $25.31 | $25.31 | 806,480 |
| 2023-05-24 | $26.31 | $26.48 | $25.94 | $26.29 | $26.29 | 864,237 |
| 2023-05-23 | $26.60 | $27.35 | $26.45 | $26.47 | $26.47 | 873,394 |
| 2023-05-22 | $25.90 | $26.86 | $25.68 | $26.69 | $26.69 | 795,486 |
| 2023-05-19 | $25.62 | $26.29 | $25.26 | $25.85 | $25.85 | 939,938 |
| 2023-05-18 | $25.77 | $26.06 | $24.83 | $25.38 | $25.38 | 711,253 |
| 2023-05-17 | $25.76 | $26.08 | $25.29 | $25.93 | $25.93 | 588,002 |
| 2023-05-16 | $25.91 | $25.91 | $24.81 | $25.63 | $25.63 | 514,583 |
| 2023-05-15 | $26.01 | $26.99 | $25.88 | $26.54 | $26.54 | 477,691 |
| 2023-05-12 | $25.66 | $26.00 | $25.16 | $25.87 | $25.87 | 533,511 |
| 2023-05-11 | $25.12 | $25.84 | $24.79 | $25.62 | $25.62 | 743,143 |
| 2023-05-10 | $25.56 | $25.64 | $24.79 | $25.13 | $25.13 | 998,594 |
| 2023-05-09 | $24.17 | $25.73 | $23.08 | $25.19 | $25.19 | 1,008,528 |
| 2023-05-08 | $24.37 | $24.46 | $23.90 | $24.44 | $24.44 | 573,859 |
| 2023-05-05 | $24.52 | $25.02 | $24.13 | $24.34 | $24.34 | 744,107 |
| 2023-05-04 | $23.74 | $24.45 | $23.23 | $24.23 | $24.23 | 1,093,840 |
| 2023-05-03 | $23.48 | $24.16 | $23.15 | $23.83 | $23.83 | 743,460 |
| 2023-05-02 | $23.72 | $23.98 | $23.13 | $23.35 | $23.35 | 706,320 |
| 2023-05-01 | $23.34 | $24.29 | $23.34 | $23.85 | $23.85 | 615,267 |
| 2023-04-28 | $22.98 | $23.69 | $22.60 | $23.49 | $23.49 | 480,313 |
| 2023-04-27 | $22.99 | $23.08 | $22.22 | $22.92 | $22.92 | 595,117 |
| 2023-04-26 | $22.98 | $23.33 | $22.15 | $22.69 | $22.69 | 586,708 |
| 2023-04-25 | $23.14 | $23.59 | $22.62 | $23.06 | $23.06 | 722,156 |
| 2023-04-24 | $24.20 | $24.20 | $22.95 | $23.03 | $23.03 | 988,772 |
| 2023-04-21 | $24.41 | $24.78 | $23.75 | $24.29 | $24.29 | 628,265 |
| 2023-04-20 | $24.89 | $25.00 | $24.00 | $24.43 | $24.43 | 972,890 |
| 2023-04-19 | $24.01 | $25.21 | $24.01 | $25.18 | $25.18 | 1,051,540 |
| 2023-04-18 | $24.97 | $25.00 | $24.16 | $24.27 | $24.27 | 1,590,498 |
| 2023-04-17 | $22.33 | $24.79 | $22.07 | $24.57 | $24.57 | 1,692,877 |
| 2023-04-14 | $22.25 | $22.43 | $21.64 | $22.14 | $22.14 | 720,213 |
| 2023-04-13 | $20.69 | $22.50 | $20.55 | $22.17 | $22.17 | 1,123,662 |
| 2023-04-12 | $21.24 | $21.37 | $20.53 | $20.56 | $20.56 | 406,483 |
| 2023-04-11 | $20.45 | $21.06 | $20.27 | $20.88 | $20.88 | 737,728 |
| 2023-04-10 | $20.31 | $20.55 | $19.98 | $20.54 | $20.54 | 1,221,749 |
| 2023-04-06 | $20.48 | $20.71 | $20.06 | $20.48 | $20.48 | 663,730 |
| 2023-04-05 | $20.20 | $20.66 | $20.05 | $20.42 | $20.42 | 902,590 |
| 2023-04-04 | $21.32 | $21.54 | $20.00 | $20.28 | $20.28 | 1,465,146 |
| 2023-04-03 | $21.50 | $22.01 | $21.04 | $21.27 | $21.27 | 784,690 |
| 2023-03-31 | $21.55 | $21.97 | $21.16 | $21.66 | $21.66 | 997,997 |
| 2023-03-30 | $21.61 | $22.19 | $21.11 | $21.46 | $21.46 | 1,321,857 |
| 2023-03-29 | $21.07 | $21.83 | $20.66 | $21.52 | $21.52 | 745,494 |
| 2023-03-28 | $21.00 | $21.45 | $20.75 | $20.77 | $20.77 | 938,589 |
| 2023-03-27 | $20.91 | $21.33 | $20.57 | $21.03 | $21.03 | 952,922 |
| 2023-03-24 | $21.02 | $21.06 | $20.27 | $20.92 | $20.92 | 1,151,696 |
| 2023-03-23 | $21.13 | $21.36 | $20.63 | $21.11 | $21.11 | 1,160,978 |
| 2023-03-22 | $21.25 | $21.94 | $20.84 | $20.90 | $20.90 | 1,161,696 |
| 2023-03-21 | $22.20 | $22.41 | $21.32 | $21.37 | $21.37 | 904,359 |
| 2023-03-20 | $21.45 | $21.95 | $21.09 | $21.77 | $21.77 | 724,476 |
| 2023-03-17 | $22.15 | $22.90 | $21.33 | $21.67 | $21.67 | 2,834,114 |
| 2023-03-16 | $22.81 | $22.83 | $21.80 | $22.24 | $22.24 | 563,540 |
| 2023-03-15 | $23.08 | $23.90 | $22.40 | $22.98 | $22.98 | 1,361,288 |
| 2023-03-14 | $23.05 | $23.69 | $22.59 | $23.44 | $23.44 | 1,984,678 |
| 2023-03-13 | $21.18 | $22.82 | $21.14 | $22.58 | $22.58 | 2,044,019 |
| 2023-03-10 | $21.51 | $21.91 | $19.70 | $20.76 | $20.76 | 1,924,511 |
| 2023-03-09 | $22.98 | $23.63 | $21.57 | $21.70 | $21.70 | 1,392,601 |
| 2023-03-08 | $24.50 | $24.84 | $22.86 | $22.94 | $22.94 | 1,629,100 |
| 2023-03-07 | $24.68 | $26.02 | $24.20 | $24.59 | $24.59 | 2,921,451 |
| 2023-03-06 | $25.56 | $25.80 | $24.69 | $24.94 | $24.94 | 2,555,237 |
| 2023-03-03 | $22.99 | $25.99 | $22.93 | $25.45 | $25.45 | 6,671,531 |
| 2023-03-02 | $24.32 | $24.56 | $22.39 | $23.40 | $23.40 | 2,859,130 |
| 2023-03-01 | $26.59 | $27.25 | $26.27 | $26.50 | $26.50 | 792,219 |
| 2023-02-28 | $28.14 | $28.14 | $26.06 | $26.76 | $26.76 | 5,593,266 |
| 2023-02-27 | $24.44 | $24.78 | $24.20 | $24.37 | $24.37 | 1,244,907 |
| 2023-02-24 | $23.96 | $24.66 | $23.88 | $24.33 | $24.33 | 1,081,173 |
| 2023-02-23 | $25.69 | $25.76 | $24.26 | $24.36 | $24.36 | 575,660 |
| 2023-02-22 | $25.09 | $25.35 | $24.77 | $25.07 | $25.07 | 508,888 |
| 2023-02-21 | $25.29 | $25.66 | $24.66 | $25.03 | $25.03 | 934,328 |
| 2023-02-17 | $25.52 | $25.89 | $24.94 | $25.59 | $25.59 | 1,071,901 |
| 2023-02-16 | $25.45 | $25.96 | $24.98 | $25.48 | $25.48 | 567,730 |
| 2023-02-15 | $25.28 | $25.77 | $25.11 | $25.54 | $25.54 | 641,159 |
| 2023-02-14 | $25.30 | $26.57 | $25.30 | $25.49 | $25.49 | 1,424,207 |
| 2023-02-13 | $24.59 | $25.70 | $24.23 | $25.54 | $25.54 | 1,048,135 |
| 2023-02-10 | $25.17 | $25.35 | $24.49 | $24.58 | $24.58 | 597,363 |
| 2023-02-09 | $25.52 | $25.53 | $24.82 | $25.25 | $25.25 | 783,970 |
| 2023-02-08 | $25.79 | $26.07 | $24.86 | $25.02 | $25.02 | 697,614 |
| 2023-02-07 | $26.17 | $26.17 | $25.36 | $26.00 | $26.00 | 610,313 |
| 2023-02-06 | $25.70 | $27.14 | $25.56 | $26.15 | $26.15 | 482,794 |
| 2023-02-03 | $26.82 | $27.16 | $25.62 | $25.90 | $25.90 | 730,366 |
| 2023-02-02 | $27.39 | $27.74 | $26.61 | $27.52 | $27.52 | 753,027 |
| 2023-02-01 | $26.77 | $27.52 | $26.28 | $27.08 | $27.08 | 790,810 |
| 2023-01-31 | $27.00 | $27.35 | $26.48 | $26.74 | $26.74 | 1,410,791 |
| 2023-01-30 | $27.30 | $27.60 | $26.74 | $26.82 | $26.82 | 641,739 |
| 2023-01-27 | $27.22 | $27.79 | $25.74 | $27.74 | $27.74 | 856,779 |
| 2023-01-26 | $28.26 | $29.28 | $27.31 | $27.86 | $27.86 | 615,553 |
| 2023-01-25 | $27.74 | $28.20 | $26.99 | $28.06 | $28.06 | 716,132 |
| 2023-01-24 | $27.30 | $28.40 | $27.25 | $27.97 | $27.97 | 982,669 |
| 2023-01-23 | $27.68 | $28.12 | $27.15 | $27.48 | $27.48 | 763,942 |
| 2023-01-20 | $28.03 | $28.03 | $27.04 | $27.52 | $27.52 | 1,677,884 |
| 2023-01-19 | $27.45 | $28.56 | $26.91 | $27.61 | $27.61 | 776,900 |
| 2023-01-18 | $27.39 | $28.79 | $27.08 | $27.48 | $27.48 | 814,346 |
| 2023-01-17 | $29.95 | $29.95 | $27.05 | $27.38 | $27.38 | 1,782,965 |
| 2023-01-13 | $29.78 | $31.37 | $29.42 | $30.09 | $30.09 | 1,675,693 |
| 2023-01-12 | $26.93 | $29.90 | $26.72 | $29.89 | $29.89 | 1,344,711 |
| 2023-01-11 | $23.20 | $27.04 | $23.09 | $26.90 | $26.90 | 1,760,618 |
| 2023-01-10 | $22.06 | $23.25 | $22.06 | $23.22 | $23.22 | 1,019,012 |
| 2023-01-09 | $22.34 | $22.73 | $21.75 | $22.14 | $22.14 | 1,080,368 |
| 2023-01-06 | $22.48 | $23.16 | $21.98 | $22.40 | $22.40 | 469,862 |
| 2023-01-05 | $23.14 | $23.47 | $22.04 | $22.38 | $22.38 | 638,048 |
| 2023-01-04 | $23.21 | $23.52 | $22.73 | $23.32 | $23.32 | 499,597 |
| 2023-01-03 | $23.73 | $24.61 | $22.64 | $22.95 | $22.95 | 588,249 |
| 2022-12-30 | $23.78 | $24.06 | $23.34 | $23.82 | $23.82 | 391,588 |
| 2022-12-29 | $22.62 | $24.26 | $22.07 | $24.00 | $24.00 | 850,281 |
| 2022-12-28 | $21.78 | $22.56 | $21.78 | $22.32 | $22.32 | 484,561 |
| 2022-12-27 | $21.97 | $22.05 | $21.31 | $22.00 | $22.00 | 648,455 |
| 2022-12-23 | $23.96 | $24.07 | $21.87 | $22.04 | $22.04 | 634,287 |
| 2022-12-22 | $23.74 | $24.23 | $23.25 | $23.98 | $23.98 | 915,681 |
| 2022-12-21 | $22.35 | $24.02 | $22.11 | $24.00 | $24.00 | 1,082,406 |
| 2022-12-20 | $21.83 | $22.27 | $21.61 | $22.17 | $22.17 | 917,928 |
| 2022-12-19 | $24.43 | $24.66 | $21.79 | $22.01 | $22.01 | 752,612 |
| 2022-12-16 | $23.71 | $24.31 | $23.49 | $24.30 | $24.30 | 2,570,728 |
| 2022-12-15 | $23.91 | $24.11 | $23.06 | $24.01 | $24.01 | 1,173,658 |
| 2022-12-14 | $24.00 | $24.42 | $23.01 | $24.27 | $24.27 | 1,775,559 |
| 2022-12-13 | $24.54 | $24.54 | $22.96 | $23.30 | $23.30 | 982,890 |
| 2022-12-12 | $23.64 | $24.39 | $23.29 | $23.80 | $23.80 | 1,427,607 |
| 2022-12-09 | $24.75 | $24.75 | $23.71 | $23.78 | $23.78 | 1,054,462 |
| 2022-12-08 | $24.49 | $24.79 | $20.70 | $24.75 | $24.75 | 2,696,502 |
| 2022-12-07 | $24.08 | $24.16 | $22.81 | $24.15 | $24.15 | 1,630,599 |
| 2022-12-06 | $23.99 | $24.73 | $23.75 | $24.50 | $24.50 | 788,064 |
| 2022-12-05 | $25.52 | $25.60 | $24.13 | $24.32 | $24.32 | 716,873 |
| 2022-12-02 | $23.36 | $25.72 | $23.20 | $25.53 | $25.53 | 1,334,653 |
| 2022-12-01 | $23.35 | $23.98 | $23.15 | $23.66 | $23.66 | 480,598 |
| 2022-11-30 | $22.90 | $23.61 | $22.50 | $23.59 | $23.59 | 1,042,409 |
| 2022-11-29 | $21.45 | $22.67 | $21.36 | $22.64 | $22.64 | 1,941,453 |
| 2022-11-28 | $21.70 | $22.06 | $21.42 | $21.52 | $21.52 | 1,044,617 |
| 2022-11-25 | $21.48 | $22.11 | $21.42 | $21.87 | $21.87 | 605,082 |
| 2022-11-23 | $20.95 | $22.17 | $20.77 | $21.86 | $21.86 | 1,062,033 |
| 2022-11-22 | $20.38 | $20.97 | $19.71 | $20.88 | $20.88 | 883,525 |
| 2022-11-21 | $20.20 | $21.12 | $20.00 | $20.38 | $20.38 | 836,225 |
| 2022-11-18 | $21.14 | $21.78 | $20.20 | $20.41 | $20.41 | 1,018,884 |
| 2022-11-17 | $20.28 | $20.97 | $19.70 | $20.49 | $20.49 | 1,131,772 |
| 2022-11-16 | $21.46 | $21.89 | $20.33 | $20.45 | $20.45 | 538,694 |
| 2022-11-15 | $21.84 | $22.65 | $20.78 | $21.61 | $21.61 | 818,831 |
| 2022-11-14 | $22.20 | $22.61 | $21.15 | $21.22 | $21.22 | 833,242 |
| 2022-11-11 | $21.46 | $22.39 | $21.30 | $22.17 | $22.17 | 558,199 |
| 2022-11-10 | $20.06 | $21.71 | $19.83 | $21.50 | $21.50 | 1,199,377 |
| 2022-11-09 | $19.65 | $19.96 | $18.90 | $18.97 | $18.97 | 556,016 |
| 2022-11-08 | $18.34 | $20.19 | $18.14 | $19.65 | $19.65 | 702,116 |
| 2022-11-07 | $20.66 | $20.81 | $19.69 | $19.77 | $19.77 | 561,823 |
| 2022-11-04 | $20.89 | $21.06 | $19.90 | $20.50 | $20.50 | 661,497 |
| 2022-11-03 | $20.06 | $20.83 | $19.96 | $20.60 | $20.60 | 386,647 |
| 2022-11-02 | $20.97 | $21.71 | $20.03 | $20.46 | $20.46 | 594,316 |
| 2022-11-01 | $20.56 | $20.99 | $20.41 | $20.79 | $20.79 | 481,122 |
| 2022-10-31 | $20.58 | $20.97 | $20.14 | $20.26 | $20.26 | 624,115 |
| 2022-10-28 | $19.98 | $20.99 | $19.55 | $20.86 | $20.86 | 760,059 |
| 2022-10-27 | $20.00 | $20.59 | $19.50 | $19.93 | $19.93 | 618,772 |
| 2022-10-26 | $19.17 | $20.39 | $19.09 | $19.80 | $19.80 | 542,112 |
| 2022-10-25 | $18.72 | $19.80 | $18.68 | $19.08 | $19.08 | 660,361 |
| 2022-10-24 | $18.55 | $18.71 | $17.90 | $18.56 | $18.56 | 398,207 |
| 2022-10-21 | $17.85 | $18.83 | $17.47 | $18.59 | $18.59 | 602,476 |
| 2022-10-20 | $18.23 | $18.97 | $17.63 | $17.68 | $17.68 | 444,742 |
| 2022-10-19 | $19.51 | $19.63 | $18.07 | $18.32 | $18.32 | 960,637 |
| 2022-10-18 | $19.10 | $20.13 | $18.85 | $19.79 | $19.79 | 1,500,819 |
| 2022-10-17 | $19.76 | $19.76 | $18.21 | $18.85 | $18.85 | 929,786 |
| 2022-10-14 | $19.27 | $19.55 | $18.33 | $18.41 | $18.41 | 416,790 |
| 2022-10-13 | $18.06 | $19.14 | $18.03 | $19.08 | $19.08 | 495,925 |
| 2022-10-12 | $18.42 | $18.81 | $17.92 | $18.70 | $18.70 | 1,823,481 |
| 2022-10-11 | $18.28 | $19.12 | $17.73 | $18.49 | $18.49 | 1,993,453 |
| 2022-10-10 | $18.28 | $18.57 | $17.62 | $18.20 | $18.20 | 1,491,365 |
| 2022-10-07 | $19.10 | $19.56 | $18.29 | $18.40 | $18.40 | 734,889 |
| 2022-10-06 | $19.38 | $19.89 | $19.10 | $19.49 | $19.49 | 448,712 |
| 2022-10-05 | $19.59 | $20.02 | $18.88 | $19.47 | $19.47 | 403,797 |
| 2022-10-04 | $19.98 | $20.49 | $19.49 | $20.00 | $20.00 | 761,200 |
| 2022-10-03 | $20.19 | $20.45 | $19.35 | $19.53 | $19.53 | 506,501 |
| 2022-09-30 | $19.54 | $20.48 | $19.54 | $19.72 | $19.72 | 600,028 |
| 2022-09-29 | $19.54 | $19.73 | $18.81 | $19.55 | $19.55 | 817,426 |
| 2022-09-28 | $19.31 | $20.08 | $19.17 | $19.80 | $19.80 | 877,275 |
| 2022-09-27 | $18.80 | $19.68 | $18.50 | $18.86 | $18.86 | 824,198 |
| 2022-09-26 | $18.52 | $19.30 | $18.31 | $18.35 | $18.35 | 676,817 |
| 2022-09-23 | $18.20 | $18.50 | $17.39 | $18.43 | $18.43 | 1,030,532 |
| 2022-09-22 | $17.09 | $18.60 | $17.03 | $18.41 | $18.41 | 1,518,346 |
| 2022-09-21 | $19.63 | $19.63 | $17.38 | $17.46 | $17.46 | 806,244 |
| 2022-09-20 | $18.95 | $19.70 | $18.95 | $19.52 | $19.52 | 664,943 |
| 2022-09-19 | $19.90 | $19.90 | $18.52 | $19.23 | $19.23 | 1,092,347 |
| 2022-09-16 | $20.45 | $20.53 | $19.45 | $20.22 | $20.22 | 3,926,133 |
| 2022-09-15 | $19.64 | $21.00 | $19.15 | $20.68 | $20.68 | 1,021,041 |
| 2022-09-14 | $20.00 | $20.60 | $19.56 | $19.84 | $19.84 | 1,040,419 |
| 2022-09-13 | $21.57 | $21.57 | $19.86 | $19.94 | $19.94 | 819,406 |
| 2022-09-12 | $21.21 | $21.99 | $21.21 | $21.94 | $21.94 | 652,597 |
| 2022-09-09 | $21.81 | $22.02 | $21.33 | $21.62 | $21.62 | 424,868 |
| 2022-09-08 | $20.78 | $21.91 | $20.41 | $21.69 | $21.69 | 483,007 |
| 2022-09-07 | $19.97 | $21.19 | $19.97 | $21.03 | $21.03 | 486,647 |
| 2022-09-06 | $21.11 | $21.63 | $19.95 | $20.01 | $20.01 | 543,984 |
| 2022-09-02 | $22.75 | $22.75 | $21.11 | $21.34 | $21.34 | 713,747 |
| 2022-09-01 | $20.85 | $21.63 | $20.13 | $21.61 | $21.61 | 542,276 |
| 2022-08-31 | $20.26 | $20.96 | $19.93 | $20.83 | $20.83 | 614,660 |
| 2022-08-30 | $21.11 | $21.23 | $19.53 | $19.99 | $19.99 | 672,487 |
| 2022-08-29 | $20.81 | $21.43 | $20.71 | $20.91 | $20.91 | 629,635 |
| 2022-08-26 | $22.80 | $22.88 | $21.18 | $21.26 | $21.26 | 830,702 |
| 2022-08-25 | $23.37 | $23.40 | $22.25 | $22.80 | $22.80 | 667,949 |
| 2022-08-24 | $22.93 | $23.46 | $22.71 | $23.24 | $23.24 | 518,516 |
| 2022-08-23 | $22.49 | $23.31 | $22.02 | $23.00 | $23.00 | 649,014 |
| 2022-08-22 | $22.41 | $23.27 | $22.03 | $22.38 | $22.38 | 663,006 |
| 2022-08-19 | $22.39 | $23.14 | $22.16 | $22.58 | $22.58 | 572,117 |
| 2022-08-18 | $23.57 | $23.87 | $22.04 | $23.05 | $23.05 | 1,334,284 |
| 2022-08-17 | $25.65 | $26.10 | $23.87 | $24.20 | $24.20 | 629,647 |
| 2022-08-16 | $25.82 | $26.31 | $25.29 | $26.00 | $26.00 | 1,051,903 |
| 2022-08-15 | $25.12 | $25.95 | $24.93 | $25.84 | $25.84 | 795,594 |
| 2022-08-12 | $23.47 | $25.72 | $23.47 | $25.43 | $25.43 | 855,658 |
| 2022-08-11 | $24.13 | $25.22 | $23.00 | $23.50 | $23.50 | 792,196 |
| 2022-08-10 | $24.76 | $25.48 | $24.24 | $24.51 | $24.51 | 901,838 |
| 2022-08-09 | $24.31 | $24.74 | $23.24 | $23.76 | $23.76 | 744,552 |
| 2022-08-08 | $25.02 | $25.57 | $23.79 | $24.40 | $24.40 | 1,270,017 |
| 2022-08-05 | $21.45 | $25.25 | $21.20 | $24.98 | $24.98 | 1,241,019 |
| 2022-08-04 | $20.57 | $21.82 | $20.57 | $21.80 | $21.80 | 739,847 |
| 2022-08-03 | $20.53 | $21.18 | $20.30 | $20.60 | $20.60 | 905,708 |
| 2022-08-02 | $19.50 | $20.55 | $19.09 | $20.37 | $20.37 | 1,018,184 |
| 2022-08-01 | $22.03 | $22.74 | $19.57 | $19.82 | $19.82 | 1,470,575 |
| 2022-07-29 | $22.97 | $23.08 | $22.24 | $22.59 | $22.59 | 883,761 |
| 2022-07-28 | $24.30 | $24.38 | $23.11 | $23.26 | $23.26 | 756,304 |
| 2022-07-27 | $24.79 | $24.86 | $23.93 | $24.20 | $24.20 | 844,362 |
| 2022-07-26 | $23.21 | $24.74 | $23.21 | $24.31 | $24.31 | 1,114,407 |
| 2022-07-25 | $22.31 | $22.77 | $21.92 | $22.52 | $22.52 | 418,464 |
| 2022-07-22 | $23.78 | $24.35 | $22.07 | $22.35 | $22.35 | 978,743 |
| 2022-07-21 | $23.45 | $24.06 | $22.95 | $23.60 | $23.60 | 1,603,709 |
| 2022-07-20 | $21.07 | $23.52 | $20.85 | $23.50 | $23.50 | 7,586,309 |
| 2022-07-19 | $23.09 | $24.69 | $22.56 | $24.58 | $24.58 | 463,135 |
| 2022-07-18 | $23.52 | $24.25 | $22.58 | $22.82 | $22.82 | 400,967 |
| 2022-07-15 | $23.89 | $23.89 | $22.48 | $23.30 | $23.30 | 534,648 |
| 2022-07-14 | $23.13 | $23.98 | $22.62 | $23.36 | $23.36 | 428,448 |
| 2022-07-13 | $21.85 | $23.47 | $21.85 | $23.14 | $23.14 | 491,605 |
| 2022-07-12 | $22.15 | $22.55 | $20.70 | $22.48 | $22.48 | 583,959 |
| 2022-07-11 | $23.09 | $23.51 | $21.84 | $21.96 | $21.96 | 502,855 |
| 2022-07-08 | $22.95 | $23.67 | $22.68 | $23.41 | $23.41 | 438,917 |
| 2022-07-07 | $23.22 | $24.07 | $22.46 | $23.21 | $23.21 | 867,891 |
| 2022-07-06 | $23.19 | $24.41 | $23.19 | $23.33 | $23.33 | 606,217 |
| 2022-07-05 | $20.58 | $23.25 | $20.21 | $23.23 | $23.23 | 718,131 |
| 2022-07-01 | $19.64 | $20.98 | $19.45 | $20.89 | $20.89 | 591,209 |
| 2022-06-30 | $18.55 | $20.06 | $18.55 | $19.49 | $19.49 | 740,348 |
| 2022-06-29 | $17.47 | $19.10 | $17.01 | $19.08 | $19.08 | 1,307,233 |
| 2022-06-28 | $18.50 | $18.67 | $17.39 | $17.50 | $17.50 | 532,523 |
| 2022-06-27 | $18.89 | $18.93 | $18.39 | $18.50 | $18.50 | 445,487 |
| 2022-06-24 | $19.15 | $19.43 | $18.16 | $18.87 | $18.87 | 1,407,939 |
| 2022-06-23 | $18.27 | $19.17 | $17.98 | $19.17 | $19.17 | 1,689,226 |
| 2022-06-22 | $17.58 | $18.88 | $17.58 | $18.15 | $18.15 | 1,493,162 |
| 2022-06-21 | $18.57 | $19.30 | $18.18 | $18.19 | $18.19 | 908,036 |
| 2022-06-17 | $17.02 | $18.38 | $16.79 | $18.01 | $18.01 | 1,269,529 |
| 2022-06-16 | $16.58 | $16.97 | $16.19 | $16.80 | $16.80 | 1,654,330 |
| 2022-06-15 | $17.08 | $17.47 | $16.40 | $17.12 | $17.12 | 2,094,858 |
| 2022-06-14 | $16.56 | $16.86 | $15.73 | $16.81 | $16.81 | 637,603 |
| 2022-06-13 | $16.99 | $17.49 | $15.64 | $16.40 | $16.40 | 500,987 |
| 2022-06-10 | $18.34 | $19.14 | $17.53 | $17.91 | $17.91 | 722,505 |
| 2022-06-09 | $19.43 | $19.74 | $18.83 | $18.92 | $18.92 | 387,587 |
| 2022-06-08 | $19.61 | $21.07 | $19.29 | $19.62 | $19.62 | 1,289,902 |
| 2022-06-07 | $18.82 | $19.85 | $18.39 | $19.72 | $19.72 | 1,301,400 |
| 2022-06-06 | $19.41 | $19.75 | $18.43 | $19.02 | $19.02 | 1,189,074 |
| 2022-06-03 | $17.10 | $19.15 | $17.10 | $19.13 | $19.13 | 720,932 |
| 2022-06-02 | $16.45 | $17.58 | $16.08 | $17.30 | $17.30 | 490,625 |
| 2022-06-01 | $17.21 | $17.50 | $15.93 | $16.52 | $16.52 | 450,051 |
| 2022-05-31 | $16.59 | $17.28 | $16.32 | $16.98 | $16.98 | 667,381 |
| 2022-05-27 | $15.88 | $16.92 | $15.27 | $16.90 | $16.90 | 588,820 |
| 2022-05-26 | $15.70 | $16.11 | $15.34 | $15.89 | $15.89 | 386,266 |
| 2022-05-25 | $15.61 | $16.01 | $15.27 | $15.60 | $15.60 | 728,782 |
| 2022-05-24 | $16.42 | $16.54 | $15.43 | $15.65 | $15.65 | 447,462 |
| 2022-05-23 | $15.68 | $16.79 | $15.32 | $16.63 | $16.63 | 427,392 |
| 2022-05-20 | $15.24 | $15.77 | $14.70 | $15.73 | $15.73 | 690,983 |
| 2022-05-19 | $15.64 | $15.76 | $14.67 | $15.16 | $15.16 | 1,087,004 |
| 2022-05-18 | $15.98 | $16.50 | $15.30 | $15.47 | $15.47 | 482,564 |
| 2022-05-17 | $15.97 | $16.76 | $15.74 | $16.53 | $16.53 | 394,504 |
| 2022-05-16 | $15.53 | $15.99 | $15.21 | $15.55 | $15.55 | 443,666 |
| 2022-05-13 | $14.84 | $16.33 | $14.80 | $15.67 | $15.67 | 544,087 |
| 2022-05-12 | $14.42 | $15.48 | $14.08 | $14.54 | $14.54 | 556,237 |
| 2022-05-11 | $15.75 | $17.29 | $14.54 | $14.70 | $14.70 | 901,825 |
| 2022-05-10 | $16.42 | $16.80 | $15.34 | $15.92 | $15.92 | 1,155,784 |
| 2022-05-09 | $16.67 | $16.99 | $14.46 | $14.99 | $14.99 | 1,311,033 |
| 2022-05-06 | $20.34 | $20.34 | $16.90 | $17.00 | $17.00 | 1,147,876 |
| 2022-05-05 | $22.28 | $22.28 | $19.46 | $20.30 | $20.30 | 716,794 |
| 2022-05-04 | $21.89 | $22.09 | $20.50 | $22.05 | $22.05 | 622,841 |
| 2022-05-03 | $21.07 | $21.94 | $20.85 | $21.92 | $21.92 | 899,101 |
| 2022-05-02 | $19.92 | $21.21 | $19.75 | $21.14 | $21.14 | 501,539 |
| 2022-04-29 | $21.16 | $21.86 | $19.76 | $19.97 | $19.97 | 438,069 |
| 2022-04-28 | $20.87 | $21.40 | $19.50 | $21.29 | $21.29 | 616,192 |
| 2022-04-27 | $20.93 | $21.20 | $19.94 | $20.55 | $20.55 | 520,298 |
| 2022-04-26 | $22.00 | $22.56 | $20.77 | $20.86 | $20.86 | 438,740 |
| 2022-04-25 | $21.30 | $22.39 | $21.30 | $22.26 | $22.26 | 287,837 |
| 2022-04-22 | $21.71 | $22.36 | $21.05 | $21.39 | $21.39 | 452,374 |
| 2022-04-21 | $23.89 | $24.33 | $21.34 | $21.78 | $21.78 | 617,763 |
| 2022-04-20 | $23.90 | $24.12 | $23.00 | $23.60 | $23.60 | 437,068 |
| 2022-04-19 | $23.52 | $24.21 | $23.52 | $23.93 | $23.93 | 470,330 |
| 2022-04-18 | $24.27 | $24.74 | $23.54 | $23.75 | $23.75 | 747,274 |
| 2022-04-14 | $24.20 | $25.00 | $23.49 | $24.09 | $24.09 | 350,781 |
| 2022-04-13 | $23.63 | $24.78 | $23.63 | $24.63 | $24.63 | 427,808 |
| 2022-04-12 | $23.98 | $24.65 | $23.22 | $23.50 | $23.50 | 388,308 |
| 2022-04-11 | $23.98 | $24.33 | $23.16 | $23.55 | $23.55 | 431,668 |
| 2022-04-08 | $25.33 | $25.50 | $24.36 | $24.48 | $24.48 | 293,388 |
| 2022-04-07 | $26.03 | $26.42 | $25.14 | $25.56 | $25.56 | 432,932 |
| 2022-04-06 | $25.97 | $26.51 | $25.56 | $26.00 | $26.00 | 806,064 |
| 2022-04-05 | $27.01 | $27.49 | $26.26 | $26.33 | $26.33 | 1,079,398 |
| 2022-04-04 | $25.73 | $27.39 | $25.13 | $27.17 | $27.17 | 1,828,704 |
| 2022-04-01 | $25.70 | $26.34 | $25.19 | $25.65 | $25.65 | 980,678 |
| 2022-03-31 | $25.52 | $25.84 | $25.03 | $25.51 | $25.51 | 1,648,538 |
| 2022-03-30 | $26.59 | $27.21 | $25.50 | $25.59 | $25.59 | 807,885 |
| 2022-03-29 | $24.89 | $26.50 | $24.66 | $26.40 | $26.40 | 891,195 |
| 2022-03-28 | $24.14 | $24.91 | $24.14 | $24.67 | $24.67 | 428,123 |
| 2022-03-25 | $25.40 | $25.96 | $23.87 | $24.33 | $24.33 | 877,947 |
| 2022-03-24 | $24.03 | $24.92 | $23.83 | $24.69 | $24.69 | 534,416 |
| 2022-03-23 | $23.07 | $24.20 | $22.51 | $24.00 | $24.00 | 708,895 |
| 2022-03-22 | $21.92 | $23.90 | $21.45 | $23.42 | $23.42 | 985,655 |
| 2022-03-21 | $20.26 | $21.23 | $20.10 | $20.76 | $20.76 | 670,523 |
| 2022-03-18 | $18.80 | $20.79 | $18.65 | $20.48 | $20.48 | 1,317,050 |
| 2022-03-17 | $18.62 | $19.20 | $18.14 | $19.17 | $19.17 | 540,579 |
| 2022-03-16 | $18.52 | $18.98 | $17.60 | $18.92 | $18.92 | 767,568 |
| 2022-03-15 | $18.48 | $18.67 | $17.40 | $18.30 | $18.30 | 393,699 |
| 2022-03-14 | $20.19 | $20.34 | $18.00 | $18.31 | $18.31 | 687,730 |
| 2022-03-11 | $20.74 | $21.11 | $20.12 | $20.16 | $20.16 | 443,974 |
| 2022-03-10 | $20.76 | $21.39 | $20.12 | $20.60 | $20.60 | 724,588 |
| 2022-03-09 | $19.73 | $20.80 | $19.61 | $20.47 | $20.47 | 641,931 |
| 2022-03-08 | $18.24 | $20.13 | $17.70 | $19.27 | $19.27 | 1,025,392 |
| 2022-03-07 | $18.28 | $19.05 | $17.78 | $18.35 | $18.35 | 948,709 |
| 2022-03-04 | $17.90 | $18.36 | $17.18 | $17.31 | $17.31 | 500,288 |
| 2022-03-03 | $18.91 | $19.67 | $18.03 | $18.18 | $18.18 | 519,216 |
| 2022-03-02 | $18.80 | $19.28 | $18.25 | $18.86 | $18.86 | 516,930 |
| 2022-03-01 | $21.76 | $21.99 | $18.21 | $18.56 | $18.56 | 581,219 |
| 2022-02-28 | $19.70 | $19.74 | $18.83 | $18.92 | $18.92 | 480,062 |
| 2022-02-25 | $19.87 | $20.32 | $19.53 | $19.82 | $19.82 | 712,364 |
| 2022-02-24 | $18.24 | $19.90 | $18.07 | $19.76 | $19.76 | 861,228 |
| 2022-02-23 | $20.07 | $20.07 | $18.69 | $18.73 | $18.73 | 427,650 |
| 2022-02-22 | $19.65 | $20.54 | $19.65 | $19.80 | $19.80 | 315,842 |
| 2022-02-18 | $19.98 | $20.44 | $19.48 | $19.88 | $19.88 | 442,284 |
| 2022-02-17 | $20.90 | $20.97 | $19.87 | $20.02 | $20.02 | 503,812 |
| 2022-02-16 | $22.10 | $22.42 | $20.73 | $20.88 | $20.88 | 318,703 |
| 2022-02-15 | $21.51 | $22.27 | $21.49 | $22.17 | $22.17 | 277,435 |
| 2022-02-14 | $21.41 | $21.69 | $20.90 | $21.10 | $21.10 | 237,209 |
| 2022-02-11 | $21.38 | $22.57 | $21.14 | $21.47 | $21.47 | 390,051 |
| 2022-02-10 | $21.88 | $23.01 | $20.78 | $21.14 | $21.14 | 520,132 |
| 2022-02-09 | $21.68 | $22.75 | $21.39 | $22.55 | $22.55 | 456,018 |
| 2022-02-08 | $22.56 | $22.56 | $20.64 | $21.38 | $21.38 | 633,988 |
| 2022-02-07 | $21.28 | $22.65 | $21.05 | $22.57 | $22.57 | 384,783 |
| 2022-02-04 | $21.06 | $21.56 | $20.52 | $21.33 | $21.33 | 346,521 |
| 2022-02-03 | $21.23 | $21.75 | $20.92 | $21.08 | $21.08 | 340,999 |
| 2022-02-02 | $22.36 | $22.36 | $21.30 | $21.77 | $21.77 | 502,207 |
| 2022-02-01 | $21.63 | $22.47 | $20.68 | $22.35 | $22.35 | 562,570 |
| 2022-01-31 | $19.95 | $21.56 | $19.91 | $21.52 | $21.52 | 604,273 |
| 2022-01-28 | $20.03 | $20.73 | $18.75 | $19.87 | $19.87 | 812,737 |
| 2022-01-27 | $22.25 | $22.25 | $19.82 | $19.98 | $19.98 | 472,623 |
| 2022-01-26 | $22.79 | $23.64 | $21.39 | $21.66 | $21.66 | 463,300 |
| 2022-01-25 | $21.93 | $22.79 | $21.05 | $22.25 | $22.25 | 516,759 |
| 2022-01-24 | $22.13 | $22.83 | $20.68 | $22.31 | $22.31 | 754,599 |
| 2022-01-21 | $22.90 | $23.63 | $22.35 | $22.71 | $22.71 | 585,672 |
| 2022-01-20 | $24.40 | $24.82 | $23.10 | $23.26 | $23.26 | 737,412 |
| 2022-01-19 | $23.57 | $24.96 | $22.55 | $23.90 | $23.90 | 875,049 |
| 2022-01-18 | $25.47 | $25.88 | $22.94 | $23.17 | $23.17 | 751,425 |
| 2022-01-14 | $24.51 | $26.28 | $24.15 | $26.21 | $26.21 | 693,403 |
| 2022-01-13 | $25.16 | $25.79 | $25.00 | $25.10 | $25.10 | 570,481 |
| 2022-01-12 | $24.69 | $25.24 | $24.25 | $24.88 | $24.88 | 477,007 |
| 2022-01-11 | $23.25 | $24.77 | $22.98 | $24.57 | $24.57 | 508,030 |
| 2022-01-10 | $23.13 | $23.41 | $21.67 | $23.21 | $23.21 | 1,042,104 |
| 2022-01-07 | $24.02 | $24.42 | $22.86 | $22.94 | $22.94 | 313,249 |
| 2022-01-06 | $23.93 | $24.15 | $22.81 | $23.84 | $23.84 | 343,767 |
| 2022-01-05 | $24.80 | $25.49 | $23.95 | $24.00 | $24.00 | 473,413 |
| 2022-01-04 | $25.90 | $26.11 | $24.39 | $24.88 | $24.88 | 286,775 |
| 2022-01-03 | $25.19 | $26.17 | $24.22 | $26.16 | $26.16 | 301,044 |
| 2021-12-31 | $25.85 | $26.83 | $25.01 | $25.17 | $25.17 | 202,746 |
| 2021-12-30 | $25.89 | $26.56 | $25.41 | $25.59 | $25.59 | 218,155 |
| 2021-12-29 | $25.85 | $25.99 | $25.26 | $25.72 | $25.72 | 161,545 |
| 2021-12-28 | $26.78 | $27.40 | $25.90 | $25.99 | $25.99 | 185,185 |
| 2021-12-27 | $27.50 | $27.50 | $26.48 | $26.63 | $26.63 | 194,297 |
| 2021-12-23 | $26.66 | $28.12 | $26.31 | $27.55 | $27.55 | 311,711 |
| 2021-12-22 | $25.49 | $27.14 | $25.11 | $26.94 | $26.94 | 326,175 |
| 2021-12-21 | $26.00 | $26.13 | $25.48 | $25.88 | $25.88 | 368,323 |
| 2021-12-20 | $25.56 | $26.29 | $24.86 | $25.84 | $25.84 | 543,408 |
| 2021-12-17 | $24.55 | $26.49 | $24.16 | $25.87 | $25.87 | 2,073,398 |
| 2021-12-16 | $25.90 | $25.90 | $24.32 | $24.53 | $24.53 | 445,792 |
| 2021-12-15 | $24.35 | $25.86 | $23.29 | $25.73 | $25.73 | 562,645 |
| 2021-12-14 | $24.82 | $25.10 | $24.04 | $24.35 | $24.35 | 330,277 |
| 2021-12-13 | $24.46 | $25.82 | $24.44 | $25.08 | $25.08 | 301,440 |
| 2021-12-10 | $25.82 | $26.43 | $24.43 | $24.63 | $24.63 | 289,663 |
| 2021-12-09 | $26.56 | $27.02 | $25.45 | $25.53 | $25.53 | 426,453 |
| 2021-12-08 | $27.40 | $27.53 | $26.28 | $26.84 | $26.84 | 408,409 |
| 2021-12-07 | $26.02 | $27.89 | $26.02 | $27.35 | $27.35 | 433,695 |
| 2021-12-06 | $26.20 | $26.38 | $25.00 | $25.70 | $25.70 | 363,332 |
| 2021-12-03 | $27.79 | $27.79 | $25.60 | $26.10 | $26.10 | 726,727 |
| 2021-12-02 | $26.96 | $27.79 | $26.01 | $27.65 | $27.65 | 501,744 |
| 2021-12-01 | $28.11 | $28.16 | $26.69 | $26.70 | $26.70 | 490,920 |
| 2021-11-30 | $26.43 | $27.88 | $25.97 | $27.66 | $27.66 | 835,043 |
| 2021-11-29 | $27.55 | $28.01 | $26.50 | $26.70 | $26.70 | 441,676 |
| 2021-11-26 | $28.11 | $28.32 | $25.83 | $27.02 | $27.02 | 386,649 |
| 2021-11-24 | $28.55 | $29.29 | $27.78 | $28.87 | $28.87 | 368,217 |
| 2021-11-23 | $28.29 | $28.79 | $27.19 | $28.70 | $28.70 | 460,561 |
| 2021-11-22 | $29.70 | $30.04 | $28.22 | $28.45 | $28.45 | 421,767 |
| 2021-11-19 | $29.96 | $30.50 | $28.96 | $29.75 | $29.75 | 332,495 |
| 2021-11-18 | $31.32 | $31.67 | $29.98 | $30.10 | $30.10 | 360,786 |
| 2021-11-17 | $31.70 | $31.77 | $30.27 | $30.99 | $30.99 | 656,750 |
| 2021-11-16 | $32.10 | $32.50 | $30.26 | $31.76 | $31.76 | 419,247 |
| 2021-11-15 | $32.79 | $33.24 | $31.52 | $31.78 | $31.78 | 280,226 |
| 2021-11-12 | $32.47 | $33.18 | $32.05 | $32.83 | $32.83 | 334,269 |
| 2021-11-11 | $31.92 | $33.37 | $31.68 | $32.04 | $32.04 | 536,994 |
| 2021-11-10 | $32.27 | $33.43 | $31.45 | $31.70 | $31.70 | 384,832 |
| 2021-11-09 | $32.90 | $33.80 | $32.50 | $32.60 | $32.60 | 369,778 |
| 2021-11-08 | $33.76 | $34.10 | $32.50 | $32.73 | $32.73 | 290,638 |
| 2021-11-05 | $33.42 | $34.16 | $32.67 | $33.70 | $33.70 | 410,651 |
| 2021-11-04 | $33.15 | $33.58 | $32.55 | $33.46 | $33.46 | 229,144 |
| 2021-11-03 | $30.90 | $33.50 | $30.90 | $33.08 | $33.08 | 828,803 |
| 2021-11-02 | $30.71 | $31.88 | $30.57 | $31.83 | $31.83 | 394,237 |
| 2021-11-01 | $29.10 | $31.25 | $29.10 | $31.12 | $31.12 | 411,192 |
| 2021-10-29 | $29.69 | $29.96 | $28.61 | $29.43 | $29.43 | 322,295 |
| 2021-10-28 | $28.00 | $30.33 | $27.53 | $29.75 | $29.75 | 1,184,078 |
| 2021-10-27 | $27.05 | $28.43 | $27.00 | $27.59 | $27.59 | 516,350 |
| 2021-10-26 | $26.94 | $27.90 | $26.45 | $27.13 | $27.13 | 936,491 |
| 2021-10-25 | $27.25 | $27.32 | $26.69 | $26.75 | $26.75 | 394,236 |
| 2021-10-22 | $27.39 | $27.39 | $26.39 | $27.30 | $27.30 | 453,315 |
| 2021-10-21 | $26.99 | $27.46 | $26.82 | $27.33 | $27.33 | 296,637 |
| 2021-10-20 | $27.54 | $27.95 | $26.77 | $26.93 | $26.93 | 261,331 |
| 2021-10-19 | $27.99 | $28.23 | $26.87 | $27.48 | $27.48 | 610,232 |
| 2021-10-18 | $26.88 | $28.19 | $26.17 | $28.00 | $28.00 | 674,176 |
| 2021-10-15 | $29.26 | $29.63 | $26.79 | $26.95 | $26.95 | 383,447 |
| 2021-10-14 | $28.25 | $29.05 | $27.36 | $28.78 | $28.78 | 293,818 |
| 2021-10-13 | $27.53 | $27.97 | $27.27 | $27.82 | $27.82 | 226,319 |
| 2021-10-12 | $27.76 | $28.45 | $27.38 | $27.47 | $27.47 | 257,288 |
| 2021-10-11 | $27.93 | $28.45 | $27.49 | $27.74 | $27.74 | 253,304 |
| 2021-10-08 | $27.85 | $27.94 | $27.18 | $27.78 | $27.78 | 175,890 |
| 2021-10-07 | $27.93 | $28.80 | $27.69 | $27.85 | $27.85 | 215,375 |
| 2021-10-06 | $27.70 | $28.21 | $27.21 | $27.67 | $27.67 | 316,416 |
| 2021-10-05 | $28.78 | $29.12 | $27.47 | $28.03 | $28.03 | 409,267 |
| 2021-10-04 | $28.87 | $29.49 | $28.27 | $28.60 | $28.60 | 876,126 |
| 2021-10-01 | $27.50 | $29.44 | $26.61 | $29.12 | $29.12 | 593,275 |
| 2021-09-30 | $27.86 | $30.25 | $27.33 | $27.51 | $27.51 | 243,019 |
| 2021-09-29 | $28.70 | $28.79 | $27.35 | $27.68 | $27.68 | 418,547 |
| 2021-09-28 | $29.73 | $29.96 | $28.31 | $28.66 | $28.66 | 337,871 |
| 2021-09-27 | $31.01 | $31.01 | $29.55 | $29.78 | $29.78 | 617,944 |
| 2021-09-24 | $31.76 | $31.90 | $30.63 | $30.71 | $30.71 | 251,026 |
| 2021-09-23 | $31.67 | $32.00 | $30.54 | $31.92 | $31.92 | 507,091 |
| 2021-09-22 | $31.98 | $32.10 | $30.95 | $31.78 | $31.78 | 454,646 |
| 2021-09-21 | $30.60 | $32.78 | $30.03 | $32.05 | $32.05 | 634,337 |
| 2021-09-20 | $30.65 | $31.12 | $29.44 | $30.62 | $30.62 | 772,557 |
| 2021-09-17 | $30.02 | $31.48 | $29.39 | $31.23 | $31.23 | 1,524,311 |
| 2021-09-16 | $30.53 | $30.74 | $29.00 | $29.95 | $29.95 | 586,468 |
| 2021-09-15 | $29.45 | $30.79 | $29.21 | $30.62 | $30.62 | 473,200 |
| 2021-09-14 | $29.46 | $30.82 | $29.30 | $29.55 | $29.55 | 357,204 |
| 2021-09-13 | $30.14 | $30.80 | $29.04 | $29.58 | $29.58 | 570,421 |
| 2021-09-10 | $30.81 | $30.86 | $29.69 | $29.75 | $29.75 | 270,150 |
| 2021-09-09 | $30.04 | $31.11 | $30.04 | $30.55 | $30.55 | 261,063 |
| 2021-09-08 | $30.91 | $31.33 | $29.69 | $30.28 | $30.28 | 321,612 |
| 2021-09-07 | $28.86 | $30.87 | $28.85 | $30.78 | $30.78 | 523,733 |
| 2021-09-03 | $29.65 | $29.84 | $28.93 | $29.10 | $29.10 | 286,855 |
| 2021-09-02 | $29.68 | $30.00 | $29.01 | $29.82 | $29.82 | 175,887 |
| 2021-09-01 | $29.00 | $29.61 | $27.75 | $29.48 | $29.48 | 378,484 |
| 2021-08-31 | $28.50 | $29.24 | $27.62 | $29.09 | $29.09 | 730,738 |
| 2021-08-30 | $28.44 | $28.89 | $27.72 | $28.35 | $28.35 | 410,790 |
| 2021-08-27 | $27.25 | $28.51 | $27.12 | $28.51 | $28.51 | 370,047 |
| 2021-08-26 | $27.02 | $28.12 | $27.02 | $27.42 | $27.42 | 469,244 |
| 2021-08-25 | $25.98 | $27.05 | $25.69 | $26.86 | $26.86 | 389,858 |
| 2021-08-24 | $26.27 | $26.30 | $25.39 | $25.94 | $25.94 | 401,343 |
| 2021-08-23 | $25.76 | $26.20 | $25.27 | $25.99 | $25.99 | 499,459 |
| 2021-08-20 | $24.42 | $25.64 | $24.38 | $25.44 | $25.44 | 493,101 |
| 2021-08-19 | $26.53 | $26.90 | $24.42 | $24.59 | $24.59 | 428,108 |
| 2021-08-18 | $26.55 | $27.37 | $26.30 | $26.61 | $26.61 | 460,190 |
| 2021-08-17 | $25.02 | $26.62 | $24.70 | $26.48 | $26.48 | 596,816 |
| 2021-08-16 | $25.59 | $26.66 | $24.60 | $25.61 | $25.61 | 607,908 |
| 2021-08-13 | $23.80 | $25.64 | $23.47 | $25.56 | $25.56 | 833,280 |
| 2021-08-12 | $23.75 | $24.82 | $21.78 | $23.95 | $23.95 | 3,325,706 |
| 2021-08-11 | $27.32 | $27.56 | $26.59 | $26.90 | $26.90 | 466,554 |
| 2021-08-10 | $27.39 | $27.77 | $26.58 | $27.12 | $27.12 | 369,429 |
| 2021-08-09 | $27.85 | $28.93 | $27.14 | $27.31 | $27.31 | 347,075 |
| 2021-08-06 | $28.40 | $28.79 | $27.14 | $27.98 | $27.98 | 458,552 |
| 2021-08-05 | $27.51 | $28.42 | $26.57 | $28.24 | $28.24 | 980,381 |
| 2021-08-04 | $29.26 | $30.01 | $26.82 | $27.57 | $27.57 | 916,512 |
| 2021-08-03 | $29.35 | $29.71 | $28.47 | $29.51 | $29.51 | 350,589 |
| 2021-08-02 | $28.99 | $30.15 | $28.67 | $29.34 | $29.34 | 323,556 |
| 2021-07-30 | $28.82 | $29.11 | $28.01 | $28.64 | $28.64 | 365,536 |
| 2021-07-29 | $30.30 | $30.77 | $28.89 | $29.10 | $29.10 | 377,552 |
| 2021-07-28 | $28.16 | $29.83 | $27.71 | $29.60 | $29.60 | 489,564 |
| 2021-07-27 | $27.82 | $28.32 | $27.09 | $28.02 | $28.02 | 821,503 |
| 2021-07-26 | $28.97 | $29.29 | $27.84 | $27.98 | $27.98 | 259,229 |
| 2021-07-23 | $29.07 | $29.16 | $27.51 | $28.94 | $28.94 | 532,356 |
| 2021-07-22 | $30.30 | $30.79 | $28.55 | $28.67 | $28.67 | 692,218 |
| 2021-07-21 | $30.26 | $31.21 | $29.68 | $30.23 | $30.23 | 382,738 |
| 2021-07-20 | $29.51 | $30.92 | $29.25 | $30.26 | $30.26 | 453,287 |
| 2021-07-19 | $29.25 | $30.05 | $28.70 | $29.34 | $29.34 | 496,599 |
| 2021-07-16 | $29.69 | $30.70 | $29.00 | $29.81 | $29.81 | 519,846 |
| 2021-07-15 | $29.97 | $30.33 | $28.67 | $29.29 | $29.29 | 467,623 |
| 2021-07-14 | $31.85 | $32.91 | $29.78 | $29.94 | $29.94 | 251,372 |
| 2021-07-13 | $32.11 | $32.15 | $31.08 | $31.71 | $31.71 | 250,971 |
| 2021-07-12 | $32.88 | $33.20 | $32.04 | $32.38 | $32.38 | 288,637 |
| 2021-07-09 | $31.79 | $32.81 | $31.06 | $32.77 | $32.77 | 175,309 |
| 2021-07-08 | $30.50 | $31.91 | $30.30 | $31.74 | $31.74 | 253,524 |
| 2021-07-07 | $31.46 | $31.99 | $30.25 | $31.00 | $31.00 | 385,030 |
| 2021-07-06 | $32.59 | $32.72 | $31.37 | $31.44 | $31.44 | 304,218 |
| 2021-07-02 | $33.28 | $33.28 | $32.01 | $32.73 | $32.73 | 330,854 |
| 2021-07-01 | $32.50 | $33.68 | $31.65 | $33.41 | $33.41 | 469,115 |
| 2021-06-30 | $31.80 | $32.72 | $31.03 | $31.74 | $31.74 | 1,151,897 |
| 2021-06-29 | $32.75 | $32.93 | $31.73 | $31.94 | $31.94 | 397,052 |
| 2021-06-28 | $33.71 | $33.76 | $31.93 | $32.60 | $32.60 | 463,252 |
| 2021-06-25 | $33.00 | $33.94 | $32.28 | $33.34 | $33.34 | 4,290,393 |
| 2021-06-24 | $33.04 | $33.79 | $32.46 | $32.70 | $32.70 | 727,777 |
| 2021-06-23 | $32.83 | $33.50 | $32.21 | $32.85 | $32.85 | 962,196 |
| 2021-06-22 | $34.58 | $34.66 | $32.37 | $32.93 | $32.93 | 758,870 |
| 2021-06-21 | $33.90 | $34.85 | $33.05 | $34.58 | $34.58 | 598,089 |
| 2021-06-18 | $33.58 | $34.18 | $32.64 | $33.96 | $33.96 | 1,438,139 |
| 2021-06-17 | $34.13 | $34.64 | $33.30 | $34.04 | $34.04 | 347,614 |
| 2021-06-16 | $33.63 | $35.07 | $33.50 | $34.75 | $34.75 | 672,703 |
| 2021-06-15 | $34.63 | $34.75 | $33.06 | $34.01 | $34.01 | 436,969 |
| 2021-06-14 | $34.47 | $34.80 | $33.84 | $34.57 | $34.57 | 372,151 |
| 2021-06-11 | $33.27 | $34.35 | $32.92 | $34.27 | $34.27 | 358,402 |
| 2021-06-10 | $33.00 | $33.96 | $32.47 | $33.62 | $33.62 | 428,143 |
| 2021-06-09 | $32.84 | $33.37 | $32.48 | $32.73 | $32.73 | 435,899 |
| 2021-06-08 | $31.89 | $33.00 | $31.35 | $32.29 | $32.29 | 614,238 |
| 2021-06-07 | $30.57 | $32.31 | $30.57 | $31.92 | $31.92 | 859,778 |
| 2021-06-04 | $30.40 | $31.41 | $29.91 | $30.49 | $30.49 | 920,567 |
| 2021-06-03 | $30.55 | $30.65 | $29.79 | $30.16 | $30.16 | 972,548 |
| 2021-06-02 | $30.49 | $30.80 | $29.94 | $30.64 | $30.64 | 484,150 |
| 2021-06-01 | $30.08 | $31.21 | $29.65 | $30.22 | $30.22 | 331,452 |
| 2021-05-28 | $29.87 | $31.16 | $29.82 | $29.91 | $29.91 | 591,923 |
| 2021-05-27 | $31.40 | $31.45 | $29.69 | $30.17 | $30.17 | 959,284 |
| 2021-05-26 | $30.77 | $31.51 | $30.32 | $30.97 | $30.97 | 2,310,326 |
| 2021-05-25 | $31.13 | $31.87 | $30.41 | $30.48 | $30.48 | 862,102 |
| 2021-05-24 | $31.52 | $32.00 | $30.55 | $30.82 | $30.82 | 493,504 |
| 2021-05-21 | $32.10 | $32.34 | $31.15 | $31.39 | $31.39 | 402,460 |
| 2021-05-20 | $32.08 | $33.15 | $31.50 | $31.60 | $31.60 | 636,922 |
| 2021-05-19 | $32.27 | $33.36 | $31.57 | $31.84 | $31.84 | 648,171 |
| 2021-05-18 | $32.17 | $34.00 | $31.64 | $33.01 | $33.01 | 447,290 |
| 2021-05-17 | $31.74 | $32.22 | $29.37 | $31.48 | $31.48 | 726,575 |
| 2021-05-14 | $31.20 | $32.34 | $30.79 | $31.99 | $31.99 | 362,228 |
| 2021-05-13 | $31.73 | $32.64 | $30.01 | $30.74 | $30.74 | 448,341 |
| 2021-05-12 | $31.01 | $32.78 | $30.96 | $31.65 | $31.65 | 332,578 |
| 2021-05-11 | $28.90 | $32.09 | $28.50 | $31.65 | $31.65 | 569,833 |
| 2021-05-10 | $29.42 | $30.02 | $28.53 | $29.80 | $29.80 | 661,560 |
| 2021-05-07 | $29.48 | $30.27 | $28.96 | $29.56 | $29.56 | 397,878 |
| 2021-05-06 | $30.34 | $30.34 | $28.23 | $29.00 | $29.00 | 885,970 |
| 2021-05-05 | $31.83 | $31.83 | $29.97 | $30.20 | $30.20 | 763,709 |
| 2021-05-04 | $32.62 | $32.71 | $30.54 | $31.49 | $31.49 | 543,662 |
| 2021-05-03 | $33.84 | $33.94 | $32.94 | $33.15 | $33.15 | 277,814 |
| 2021-04-30 | $34.49 | $34.57 | $32.32 | $33.19 | $33.19 | 1,526,954 |
| 2021-04-29 | $34.20 | $36.05 | $33.51 | $34.95 | $34.95 | 1,424,028 |
| 2021-04-28 | $42.50 | $42.53 | $33.70 | $33.80 | $33.80 | 4,404,241 |
| 2021-04-27 | $43.45 | $43.49 | $41.89 | $42.69 | $42.69 | 272,939 |
| 2021-04-26 | $41.93 | $43.03 | $40.81 | $42.89 | $42.89 | 340,428 |
| 2021-04-23 | $40.68 | $41.29 | $39.47 | $41.20 | $41.20 | 351,435 |
| 2021-04-22 | $40.50 | $41.73 | $38.91 | $40.43 | $40.43 | 411,385 |
| 2021-04-21 | $38.00 | $40.89 | $37.32 | $40.48 | $40.48 | 574,879 |
| 2021-04-20 | $39.36 | $40.88 | $37.03 | $38.32 | $38.32 | 548,742 |
| 2021-04-19 | $39.93 | $40.71 | $38.23 | $39.35 | $39.35 | 369,432 |
| 2021-04-16 | $40.00 | $40.86 | $39.27 | $40.32 | $40.32 | 317,242 |
| 2021-04-15 | $39.94 | $40.64 | $38.52 | $39.09 | $39.09 | 319,783 |
| 2021-04-14 | $37.52 | $40.22 | $37.41 | $39.79 | $39.79 | 656,338 |
| 2021-04-13 | $39.27 | $39.96 | $35.83 | $37.59 | $37.59 | 787,164 |
| 2021-04-12 | $42.31 | $42.88 | $38.72 | $39.25 | $39.25 | 969,975 |
| 2021-04-09 | $45.26 | $45.64 | $42.52 | $42.67 | $42.67 | 645,521 |
| 2021-04-08 | $45.63 | $45.63 | $44.14 | $45.02 | $45.02 | 465,263 |
| 2021-04-07 | $47.11 | $47.11 | $45.01 | $45.29 | $45.29 | 330,327 |
| 2021-04-06 | $47.21 | $48.81 | $46.26 | $47.44 | $47.44 | 420,832 |
| 2021-04-05 | $47.81 | $47.81 | $45.75 | $47.02 | $47.02 | 235,910 |
| 2021-04-01 | $46.23 | $47.42 | $45.26 | $46.84 | $46.84 | 340,893 |
| 2021-03-31 | $44.29 | $46.34 | $44.04 | $45.88 | $45.88 | 417,442 |
| 2021-03-30 | $41.83 | $44.17 | $41.02 | $43.93 | $43.93 | 537,698 |
| 2021-03-29 | $42.65 | $42.69 | $41.00 | $41.28 | $41.28 | 205,750 |
| 2021-03-26 | $45.88 | $45.90 | $41.22 | $43.03 | $43.03 | 313,293 |
| 2021-03-25 | $42.81 | $46.13 | $42.02 | $45.47 | $45.47 | 682,581 |
| 2021-03-24 | $49.40 | $49.40 | $44.36 | $44.59 | $44.59 | 403,683 |
| 2021-03-23 | $48.97 | $49.96 | $48.07 | $48.82 | $48.82 | 420,580 |
| 2021-03-22 | $48.62 | $50.88 | $48.34 | $49.46 | $49.46 | 280,215 |
| 2021-03-19 | $46.43 | $49.22 | $46.43 | $48.38 | $48.38 | 1,298,379 |
| 2021-03-18 | $48.70 | $49.17 | $46.27 | $46.47 | $46.47 | 360,626 |
| 2021-03-17 | $47.14 | $49.65 | $46.23 | $49.54 | $49.54 | 331,104 |
| 2021-03-16 | $47.94 | $48.97 | $46.09 | $47.30 | $47.30 | 333,274 |
| 2021-03-15 | $47.68 | $48.25 | $45.87 | $47.64 | $47.64 | 260,442 |
| 2021-03-12 | $46.82 | $48.24 | $45.51 | $47.57 | $47.57 | 698,882 |
| 2021-03-11 | $47.38 | $47.65 | $46.53 | $47.19 | $47.19 | 514,992 |
| 2021-03-10 | $46.25 | $47.65 | $44.76 | $46.95 | $46.95 | 474,424 |
| 2021-03-09 | $44.58 | $47.35 | $44.58 | $46.14 | $46.14 | 589,188 |
| 2021-03-08 | $45.81 | $46.76 | $43.34 | $43.56 | $43.56 | 652,658 |
| 2021-03-05 | $43.49 | $45.58 | $40.29 | $45.50 | $45.50 | 606,070 |
| 2021-03-04 | $41.43 | $44.47 | $40.77 | $42.45 | $42.45 | 1,122,874 |
| 2021-03-03 | $44.08 | $44.89 | $40.80 | $41.74 | $41.74 | 541,893 |
| 2021-03-02 | $45.72 | $46.27 | $44.31 | $44.46 | $44.46 | 332,582 |
| 2021-03-01 | $46.40 | $47.02 | $45.13 | $45.99 | $45.99 | 240,776 |
| 2021-02-26 | $45.69 | $46.78 | $43.76 | $45.68 | $45.68 | 426,967 |
| 2021-02-25 | $46.01 | $47.17 | $42.77 | $45.17 | $45.17 | 591,132 |
| 2021-02-24 | $44.16 | $47.55 | $43.56 | $47.38 | $47.38 | 626,421 |
| 2021-02-23 | $43.52 | $44.96 | $41.46 | $44.20 | $44.20 | 521,297 |
| 2021-02-22 | $44.32 | $45.07 | $43.40 | $44.40 | $44.40 | 571,416 |
| 2021-02-19 | $44.78 | $45.84 | $44.50 | $44.74 | $44.74 | 476,322 |
| 2021-02-18 | $46.50 | $47.15 | $44.32 | $44.54 | $44.54 | 364,935 |
| 2021-02-17 | $47.34 | $48.46 | $45.65 | $46.91 | $46.91 | 459,067 |
| 2021-02-16 | $50.35 | $50.35 | $47.02 | $47.79 | $47.79 | 373,163 |
| 2021-02-12 | $50.97 | $50.97 | $48.94 | $49.78 | $49.78 | 341,864 |
| 2021-02-11 | $52.58 | $52.59 | $48.82 | $50.21 | $50.21 | 417,266 |
| 2021-02-10 | $54.39 | $54.96 | $51.01 | $52.58 | $52.58 | 457,912 |
| 2021-02-09 | $54.90 | $55.68 | $52.66 | $54.29 | $54.29 | 361,753 |
| 2021-02-08 | $53.58 | $56.01 | $51.69 | $54.43 | $54.43 | 564,813 |
| 2021-02-05 | $49.97 | $56.18 | $49.25 | $53.23 | $53.23 | 2,615,943 |
| 2021-02-04 | $48.88 | $52.40 | $48.27 | $49.23 | $49.23 | 4,017,863 |
| 2021-02-03 | $46.42 | $48.20 | $45.24 | $46.71 | $46.71 | 329,048 |
| 2021-02-02 | $43.65 | $47.18 | $42.50 | $46.13 | $46.13 | 572,527 |
| 2021-02-01 | $42.14 | $44.91 | $40.87 | $44.80 | $44.80 | 433,206 |
| 2021-01-29 | $40.79 | $42.59 | $39.54 | $42.14 | $42.14 | 353,282 |
| 2021-01-28 | $38.37 | $41.33 | $38.16 | $40.80 | $40.80 | 277,564 |
| 2021-01-27 | $38.80 | $42.35 | $37.47 | $38.73 | $38.73 | 676,016 |
| 2021-01-26 | $43.48 | $43.48 | $38.57 | $39.10 | $39.10 | 549,393 |
| 2021-01-25 | $42.89 | $43.76 | $41.76 | $43.10 | $43.10 | 423,936 |
| 2021-01-22 | $42.72 | $43.75 | $41.38 | $43.17 | $43.17 | 626,374 |
| 2021-01-21 | $44.05 | $44.05 | $41.29 | $43.25 | $43.25 | 510,279 |
| 2021-01-20 | $43.01 | $44.75 | $42.50 | $43.77 | $43.77 | 986,128 |
| 2021-01-19 | $41.13 | $43.42 | $40.65 | $42.97 | $42.97 | 548,622 |
| 2021-01-15 | $39.58 | $41.47 | $39.01 | $40.77 | $40.77 | 825,228 |
| 2021-01-14 | $38.64 | $41.46 | $37.11 | $40.02 | $40.02 | 620,378 |
| 2021-01-13 | $36.87 | $40.12 | $36.87 | $38.27 | $38.27 | 334,890 |
| 2021-01-12 | $38.58 | $39.32 | $36.03 | $37.21 | $37.21 | 406,767 |
| 2021-01-11 | $40.54 | $41.21 | $38.00 | $38.57 | $38.57 | 366,879 |
| 2021-01-08 | $41.53 | $42.56 | $39.56 | $40.32 | $40.32 | 747,942 |
| 2021-01-07 | $40.50 | $41.85 | $39.52 | $41.42 | $41.42 | 383,833 |
| 2021-01-06 | $39.23 | $40.28 | $38.40 | $39.73 | $39.73 | 304,939 |
| 2021-01-05 | $37.57 | $39.24 | $36.89 | $38.63 | $38.63 | 534,957 |
| 2021-01-04 | $40.43 | $40.43 | $37.06 | $37.93 | $37.93 | 360,600 |
| 2020-12-31 | $40.87 | $40.87 | $37.66 | $39.59 | $39.59 | 550,564 |
| 2020-12-30 | $40.74 | $41.55 | $40.16 | $40.91 | $40.91 | 343,369 |
| 2020-12-29 | $41.17 | $41.88 | $39.70 | $40.40 | $40.40 | 225,535 |
| 2020-12-28 | $42.86 | $43.02 | $40.75 | $41.04 | $41.04 | 209,469 |
| 2020-12-24 | $44.35 | $44.85 | $41.81 | $42.61 | $42.61 | 111,800 |
| 2020-12-23 | $43.18 | $44.19 | $41.74 | $43.95 | $43.95 | 389,948 |
| 2020-12-22 | $41.92 | $44.17 | $41.39 | $43.18 | $43.18 | 406,753 |
| 2020-12-21 | $40.92 | $41.96 | $39.40 | $41.85 | $41.85 | 440,920 |
| 2020-12-18 | $43.21 | $45.38 | $39.76 | $40.68 | $40.68 | 2,542,132 |
| 2020-12-17 | $42.97 | $45.50 | $41.89 | $42.94 | $42.94 | 526,637 |
| 2020-12-16 | $45.90 | $47.83 | $42.78 | $43.15 | $43.15 | 576,690 |
| 2020-12-15 | $43.98 | $46.98 | $41.38 | $45.44 | $45.44 | 530,875 |
| 2020-12-14 | $42.67 | $44.67 | $41.90 | $43.35 | $43.35 | 462,933 |
| 2020-12-11 | $41.97 | $42.84 | $41.41 | $41.98 | $41.98 | 732,275 |
| 2020-12-10 | $41.58 | $43.10 | $41.04 | $42.17 | $42.17 | 297,513 |
| 2020-12-09 | $43.85 | $44.38 | $41.52 | $41.71 | $41.71 | 558,040 |
| 2020-12-08 | $41.30 | $44.09 | $41.09 | $43.42 | $43.42 | 629,391 |
| 2020-12-07 | $40.68 | $42.58 | $40.39 | $41.38 | $41.38 | 327,806 |
| 2020-12-04 | $38.85 | $40.88 | $37.87 | $40.52 | $40.52 | 326,448 |
| 2020-12-03 | $40.71 | $40.92 | $37.82 | $38.49 | $38.49 | 433,087 |
| 2020-12-02 | $42.97 | $43.26 | $41.19 | $41.78 | $41.78 | 339,106 |
| 2020-12-01 | $44.00 | $44.25 | $42.10 | $43.43 | $43.43 | 220,198 |
| 2020-11-30 | $44.00 | $44.09 | $40.77 | $43.63 | $43.63 | 434,726 |
| 2020-11-27 | $42.16 | $45.00 | $42.00 | $43.97 | $43.97 | 191,127 |
| 2020-11-25 | $41.47 | $43.39 | $40.51 | $41.82 | $41.82 | 274,688 |
| 2020-11-24 | $41.20 | $41.82 | $39.95 | $41.69 | $41.69 | 328,329 |
| 2020-11-23 | $39.80 | $41.48 | $39.80 | $40.75 | $40.75 | 231,687 |
| 2020-11-20 | $37.86 | $39.70 | $37.50 | $39.56 | $39.56 | 440,299 |
| 2020-11-19 | $37.57 | $39.99 | $37.12 | $38.49 | $38.49 | 437,677 |
| 2020-11-18 | $39.50 | $40.08 | $37.49 | $37.87 | $37.87 | 259,842 |
| 2020-11-17 | $39.23 | $39.89 | $36.30 | $39.59 | $39.59 | 630,458 |
| 2020-11-16 | $40.51 | $42.23 | $39.45 | $40.00 | $40.00 | 437,537 |
| 2020-11-13 | $38.62 | $40.99 | $38.11 | $39.94 | $39.94 | 347,423 |
| 2020-11-12 | $34.87 | $39.57 | $34.49 | $38.04 | $38.04 | 413,409 |
| 2020-11-11 | $35.36 | $36.84 | $34.61 | $35.76 | $35.76 | 263,898 |
| 2020-11-10 | $34.57 | $35.40 | $33.51 | $35.04 | $35.04 | 306,906 |
| 2020-11-09 | $33.78 | $35.13 | $32.86 | $34.48 | $34.48 | 374,628 |
| 2020-11-06 | $33.69 | $33.94 | $32.24 | $33.51 | $33.51 | 228,777 |
| 2020-11-05 | $32.23 | $33.97 | $31.10 | $33.59 | $33.59 | 575,443 |
| 2020-11-04 | $31.39 | $33.43 | $31.32 | $31.93 | $31.93 | 536,389 |
| 2020-11-03 | $31.15 | $31.73 | $30.03 | $31.20 | $31.20 | 238,640 |
| 2020-11-02 | $30.39 | $30.86 | $29.10 | $30.78 | $30.78 | 349,503 |
| 2020-10-30 | $31.29 | $32.11 | $29.65 | $30.19 | $30.19 | 208,934 |
| 2020-10-29 | $31.58 | $32.51 | $30.37 | $31.53 | $31.53 | 332,131 |
| 2020-10-28 | $32.61 | $32.84 | $31.29 | $31.68 | $31.68 | 228,419 |
| 2020-10-27 | $33.80 | $34.35 | $30.89 | $32.92 | $32.92 | 591,613 |
| 2020-10-26 | $34.52 | $35.56 | $31.06 | $33.67 | $33.67 | 1,514,416 |
| 2020-10-23 | $39.72 | $40.61 | $37.91 | $40.37 | $40.37 | 275,624 |
| 2020-10-22 | $38.12 | $40.54 | $36.51 | $39.45 | $39.45 | 381,625 |
| 2020-10-21 | $42.67 | $43.13 | $36.87 | $38.55 | $38.55 | 489,466 |
| 2020-10-20 | $44.78 | $44.78 | $42.08 | $42.70 | $42.70 | 223,311 |
| 2020-10-19 | $45.83 | $45.93 | $44.60 | $44.70 | $44.70 | 228,068 |
| 2020-10-16 | $43.69 | $45.92 | $43.48 | $45.49 | $45.49 | 260,904 |
| 2020-10-15 | $43.23 | $45.11 | $42.50 | $44.70 | $44.70 | 326,405 |
| 2020-10-14 | $44.39 | $44.79 | $43.29 | $43.66 | $43.66 | 320,162 |
| 2020-10-13 | $41.60 | $45.00 | $41.60 | $44.54 | $44.54 | 456,003 |
| 2020-10-12 | $40.21 | $41.91 | $39.23 | $41.57 | $41.57 | 329,402 |
| 2020-10-09 | $40.35 | $40.64 | $39.10 | $39.86 | $39.86 | 315,969 |
| 2020-10-08 | $40.24 | $41.26 | $39.67 | $40.19 | $40.19 | 320,397 |
| 2020-10-07 | $40.10 | $40.34 | $37.93 | $39.65 | $39.65 | 311,245 |
| 2020-10-06 | $38.99 | $40.02 | $37.70 | $39.88 | $39.88 | 524,459 |
| 2020-10-05 | $36.00 | $38.98 | $35.51 | $38.97 | $38.97 | 466,819 |
| 2020-10-02 | $34.83 | $36.30 | $34.52 | $35.55 | $35.55 | 233,858 |
| 2020-10-01 | $35.00 | $35.41 | $34.11 | $35.05 | $35.05 | 439,245 |
| 2020-09-30 | $33.91 | $34.82 | $33.69 | $34.80 | $34.80 | 284,041 |
| 2020-09-29 | $33.98 | $34.66 | $33.30 | $33.97 | $33.97 | 388,447 |
| 2020-09-28 | $34.20 | $34.40 | $33.32 | $33.87 | $33.87 | 352,609 |
| 2020-09-25 | $31.27 | $33.25 | $30.95 | $32.87 | $32.87 | 409,357 |
| 2020-09-24 | $31.95 | $32.62 | $30.87 | $31.41 | $31.41 | 262,332 |
| 2020-09-23 | $33.22 | $34.09 | $30.17 | $31.99 | $31.99 | 666,747 |
| 2020-09-22 | $32.50 | $33.47 | $31.30 | $33.23 | $33.23 | 776,742 |
| 2020-09-21 | $30.14 | $33.13 | $29.81 | $33.07 | $33.07 | 898,232 |
| 2020-09-18 | $31.05 | $32.63 | $30.09 | $30.94 | $30.94 | 4,861,348 |
| 2020-09-17 | $28.44 | $31.20 | $28.28 | $30.96 | $30.96 | 877,645 |
| 2020-09-16 | $28.21 | $29.27 | $27.54 | $28.80 | $28.80 | 999,569 |
| 2020-09-15 | $28.14 | $28.51 | $27.30 | $27.71 | $27.71 | 294,360 |
| 2020-09-14 | $28.36 | $28.91 | $27.78 | $28.10 | $28.10 | 516,655 |
| 2020-09-11 | $28.32 | $28.35 | $27.45 | $27.85 | $27.85 | 290,000 |
| 2020-09-10 | $27.59 | $29.73 | $27.40 | $27.93 | $27.93 | 462,494 |
| 2020-09-09 | $26.99 | $29.09 | $26.99 | $28.40 | $28.40 | 338,798 |
| 2020-09-08 | $26.50 | $29.22 | $26.37 | $26.87 | $26.87 | 519,271 |
| 2020-09-04 | $28.39 | $28.43 | $25.72 | $26.88 | $26.88 | 381,317 |
| 2020-09-03 | $28.60 | $29.23 | $26.51 | $28.08 | $28.08 | 230,225 |
| 2020-09-02 | $28.40 | $29.17 | $27.56 | $28.66 | $28.66 | 262,617 |
| 2020-09-01 | $28.02 | $28.91 | $25.91 | $28.25 | $28.25 | 295,216 |
| 2020-08-31 | $28.70 | $28.80 | $27.88 | $28.34 | $28.34 | 193,138 |
| 2020-08-28 | $28.48 | $29.04 | $28.07 | $28.69 | $28.69 | 203,503 |
| 2020-08-27 | $28.17 | $29.14 | $27.57 | $28.42 | $28.42 | 216,354 |
| 2020-08-26 | $28.21 | $28.98 | $27.70 | $28.22 | $28.22 | 234,093 |
| 2020-08-25 | $26.98 | $28.76 | $26.74 | $28.20 | $28.20 | 248,403 |
| 2020-08-24 | $26.35 | $27.54 | $26.23 | $26.94 | $26.94 | 424,606 |
| 2020-08-21 | $25.65 | $26.59 | $25.02 | $26.22 | $26.22 | 153,508 |
| 2020-08-20 | $26.06 | $26.38 | $24.46 | $25.65 | $25.65 | 252,175 |
| 2020-08-19 | $25.75 | $26.72 | $25.52 | $26.28 | $26.28 | 172,957 |
| 2020-08-18 | $25.94 | $26.20 | $24.95 | $25.87 | $25.87 | 138,822 |
| 2020-08-17 | $25.50 | $26.85 | $25.42 | $25.79 | $25.79 | 156,281 |
| 2020-08-14 | $27.01 | $27.44 | $25.12 | $25.23 | $25.23 | 215,519 |
| 2020-08-13 | $26.19 | $28.90 | $26.19 | $27.24 | $27.24 | 285,032 |
| 2020-08-12 | $28.00 | $28.00 | $25.24 | $26.11 | $26.11 | 271,119 |
| 2020-08-11 | $27.92 | $29.39 | $27.55 | $28.03 | $28.03 | 354,930 |
| 2020-08-10 | $26.55 | $30.30 | $26.55 | $28.50 | $28.50 | 356,068 |
| 2020-08-07 | $25.62 | $27.46 | $25.24 | $26.22 | $26.22 | 183,812 |
| 2020-08-06 | $24.75 | $25.89 | $23.75 | $25.64 | $25.64 | 194,544 |
| 2020-08-05 | $23.92 | $24.87 | $23.70 | $24.56 | $24.56 | 156,786 |
| 2020-08-04 | $24.81 | $24.84 | $23.40 | $23.52 | $23.52 | 158,618 |
| 2020-08-03 | $25.03 | $25.59 | $22.65 | $24.29 | $24.29 | 530,320 |
| 2020-07-31 | $22.62 | $28.16 | $21.17 | $24.12 | $24.12 | 1,632,788 |
| 2020-07-30 | $23.26 | $23.74 | $21.95 | $22.61 | $22.61 | 339,591 |
| 2020-07-29 | $25.01 | $25.26 | $23.21 | $23.45 | $23.45 | 166,409 |
| 2020-07-28 | $25.32 | $26.35 | $24.54 | $25.00 | $25.00 | 125,517 |
| 2020-07-27 | $24.51 | $25.96 | $24.10 | $25.61 | $25.61 | 88,158 |
| 2020-07-24 | $25.66 | $25.66 | $24.12 | $24.65 | $24.65 | 180,178 |
| 2020-07-23 | $25.31 | $26.27 | $25.07 | $26.00 | $26.00 | 195,707 |
| 2020-07-22 | $24.70 | $26.81 | $24.51 | $25.21 | $25.21 | 219,973 |
| 2020-07-21 | $24.92 | $24.92 | $24.15 | $24.41 | $24.41 | 320,838 |
| 2020-07-20 | $25.65 | $25.70 | $24.15 | $24.60 | $24.60 | 94,265 |
| 2020-07-17 | $25.17 | $26.17 | $24.88 | $25.41 | $25.41 | 179,300 |
| 2020-07-16 | $25.90 | $25.90 | $24.73 | $25.37 | $25.37 | 142,800 |
| 2020-07-15 | $25.60 | $26.41 | $25.52 | $26.01 | $26.01 | 464,800 |
| 2020-07-14 | $27.57 | $27.70 | $25.00 | $25.40 | $25.40 | 307,300 |
| 2020-07-13 | $30.77 | $31.82 | $27.89 | $28.00 | $28.00 | 451,800 |
| 2020-07-10 | $27.77 | $31.07 | $27.06 | $30.49 | $30.49 | 771,900 |
| 2020-07-09 | $27.02 | $30.41 | $25.11 | $27.66 | $27.66 | 3,655,100 |
| 2020-07-08 | $26.30 | $28.19 | $25.51 | $27.00 | $27.00 | 398,300 |
| 2020-07-07 | $27.54 | $28.99 | $25.51 | $26.08 | $26.08 | 358,300 |
| 2020-07-06 | $31.65 | $31.65 | $28.76 | $29.46 | $29.46 | 133,300 |
| 2020-07-02 | $33.03 | $33.03 | $30.82 | $31.01 | $31.01 | 60,200 |
| 2020-07-01 | $32.01 | $33.78 | $31.58 | $32.55 | $32.55 | 72,400 |
| 2020-06-30 | $30.99 | $31.97 | $30.00 | $31.57 | $31.57 | 78,500 |
| 2020-06-29 | $31.85 | $32.25 | $29.50 | $30.55 | $30.55 | 88,500 |
| 2020-06-26 | $33.74 | $33.74 | $30.11 | $31.44 | $31.44 | 543,699 |
| 2020-06-25 | $33.71 | $34.63 | $32.00 | $34.09 | $34.09 | 214,363 |
| 2020-06-24 | $35.06 | $35.67 | $32.83 | $33.56 | $33.56 | 134,738 |
| 2020-06-23 | $37.89 | $39.57 | $34.78 | $35.04 | $35.04 | 192,395 |
| 2020-06-22 | $37.45 | $39.36 | $36.69 | $39.34 | $39.34 | 159,818 |
| 2020-06-19 | $38.40 | $40.00 | $37.51 | $37.65 | $37.65 | 951,138 |
| 2020-06-18 | $36.32 | $38.42 | $36.23 | $38.00 | $38.00 | 125,213 |
| 2020-06-17 | $38.07 | $39.18 | $36.21 | $36.57 | $36.57 | 92,272 |
| 2020-06-16 | $39.19 | $40.00 | $36.37 | $38.03 | $38.03 | 139,794 |
| 2020-06-15 | $35.71 | $40.12 | $34.48 | $38.86 | $38.86 | 234,751 |
| 2020-06-12 | $33.86 | $36.56 | $33.29 | $36.08 | $36.08 | 117,254 |
| 2020-06-11 | $33.10 | $33.53 | $32.53 | $32.79 | $32.79 | 137,775 |
| 2020-06-10 | $35.00 | $35.75 | $33.18 | $33.85 | $33.85 | 97,076 |
| 2020-06-09 | $35.50 | $36.98 | $34.88 | $35.08 | $35.08 | 82,688 |
| 2020-06-08 | $33.71 | $35.83 | $33.01 | $35.50 | $35.50 | 111,344 |
| 2020-06-05 | $33.79 | $34.84 | $31.86 | $32.85 | $32.85 | 181,109 |
| 2020-06-04 | $33.01 | $33.81 | $32.33 | $33.03 | $33.03 | 81,293 |
| 2020-06-03 | $34.22 | $35.49 | $33.60 | $33.60 | $33.60 | 418,476 |
| 2020-06-02 | $33.80 | $34.39 | $32.08 | $33.77 | $33.77 | 76,929 |
| 2020-06-01 | $31.10 | $34.84 | $30.95 | $33.58 | $33.58 | 125,324 |
| 2020-05-29 | $30.26 | $31.76 | $29.63 | $30.72 | $30.72 | 237,374 |
| 2020-05-28 | $31.43 | $32.41 | $30.10 | $30.24 | $30.24 | 83,331 |
| 2020-05-27 | $34.43 | $35.69 | $30.11 | $31.43 | $31.43 | 134,278 |
| 2020-05-26 | $34.69 | $35.97 | $33.30 | $33.63 | $33.63 | 143,728 |
| 2020-05-22 | $35.85 | $36.34 | $32.60 | $33.27 | $33.27 | 123,631 |
| 2020-05-21 | $37.18 | $37.24 | $35.42 | $35.86 | $35.86 | 78,643 |
| 2020-05-20 | $35.14 | $36.89 | $34.26 | $35.93 | $35.93 | 79,550 |
| 2020-05-19 | $37.17 | $40.00 | $34.42 | $34.67 | $34.67 | 115,159 |
| 2020-05-18 | $37.96 | $39.88 | $36.51 | $37.11 | $37.11 | 191,459 |
| 2020-05-15 | $35.54 | $36.65 | $33.62 | $33.94 | $33.94 | 60,566 |
| 2020-05-14 | $33.30 | $37.05 | $32.06 | $35.94 | $35.94 | 84,782 |
| 2020-05-13 | $35.90 | $37.71 | $33.10 | $34.39 | $34.39 | 111,235 |
| 2020-05-12 | $38.39 | $39.99 | $36.13 | $36.13 | $36.13 | 52,308 |
| 2020-05-11 | $36.80 | $38.78 | $35.96 | $37.90 | $37.90 | 79,096 |
| 2020-05-08 | $39.00 | $41.26 | $35.64 | $37.24 | $37.24 | 130,139 |
| 2020-05-07 | $36.39 | $47.14 | $35.88 | $37.95 | $37.95 | 317,287 |
| 2020-05-06 | $34.69 | $37.28 | $34.28 | $36.29 | $36.29 | 119,789 |
| 2020-05-05 | $30.11 | $34.81 | $30.05 | $34.14 | $34.14 | 167,876 |
| 2020-05-04 | $29.27 | $29.76 | $27.20 | $29.30 | $29.30 | 326,778 |
| 2020-05-01 | $30.16 | $30.79 | $29.04 | $29.49 | $29.49 | 184,281 |
| 2020-04-30 | $32.92 | $33.06 | $31.00 | $31.27 | $31.27 | 329,294 |
| 2020-04-29 | $31.92 | $34.33 | $31.01 | $33.63 | $33.63 | 131,672 |
| 2020-04-28 | $30.01 | $31.25 | $28.35 | $30.95 | $30.95 | 73,928 |
| 2020-04-27 | $27.09 | $30.23 | $27.09 | $29.44 | $29.44 | 139,575 |
| 2020-04-24 | $27.87 | $28.47 | $26.20 | $26.71 | $26.71 | 148,712 |
| 2020-04-23 | $26.41 | $29.50 | $25.75 | $27.80 | $27.80 | 129,260 |
| 2020-04-22 | $26.13 | $27.62 | $24.87 | $26.34 | $26.34 | 72,327 |
| 2020-04-21 | $24.81 | $26.15 | $24.08 | $25.69 | $25.69 | 79,597 |
| 2020-04-20 | $22.49 | $25.31 | $22.38 | $25.21 | $25.21 | 130,221 |
| 2020-04-17 | $22.93 | $23.43 | $21.84 | $23.00 | $23.00 | 111,305 |
| 2020-04-16 | $21.00 | $23.18 | $20.77 | $22.23 | $22.23 | 172,271 |
| 2020-04-15 | $23.07 | $23.55 | $20.53 | $20.85 | $20.85 | 202,982 |
| 2020-04-14 | $23.95 | $24.80 | $22.90 | $23.74 | $23.74 | 212,967 |
| 2020-04-13 | $23.47 | $24.00 | $23.32 | $23.73 | $23.73 | 212,710 |
| 2020-04-09 | $23.36 | $24.25 | $23.13 | $23.65 | $23.65 | 138,373 |
| 2020-04-08 | $23.93 | $24.33 | $22.74 | $23.36 | $23.36 | 262,388 |
| 2020-04-07 | $23.94 | $24.73 | $22.40 | $23.75 | $23.75 | 236,484 |
| 2020-04-06 | $24.06 | $26.47 | $21.55 | $23.69 | $23.69 | 170,184 |
| 2020-04-03 | $22.30 | $24.22 | $22.30 | $23.43 | $23.43 | 372,470 |
| 2020-04-02 | $19.68 | $22.31 | $19.00 | $22.22 | $22.22 | 341,335 |
| 2020-04-01 | $21.33 | $22.11 | $18.22 | $19.65 | $19.65 | 335,218 |
| 2020-03-31 | $22.11 | $24.32 | $20.30 | $21.91 | $21.91 | 362,028 |
| 2020-03-30 | $22.70 | $24.22 | $21.00 | $22.33 | $22.33 | 169,779 |
| 2020-03-27 | $24.00 | $25.29 | $22.45 | $22.48 | $22.48 | 194,918 |
| 2020-03-26 | $26.13 | $28.48 | $22.50 | $25.22 | $25.22 | 458,519 |
| 2020-03-25 | $24.24 | $26.31 | $22.01 | $25.96 | $25.96 | 295,060 |
| 2020-03-24 | $22.88 | $24.74 | $22.20 | $24.35 | $24.35 | 302,641 |
| 2020-03-23 | $23.44 | $23.56 | $19.00 | $22.68 | $22.68 | 302,444 |
| 2020-03-20 | $23.48 | $26.29 | $22.29 | $23.24 | $23.24 | 2,146,107 |
| 2020-03-19 | $20.23 | $23.00 | $19.84 | $22.63 | $22.63 | 119,234 |
| 2020-03-18 | $19.81 | $21.65 | $17.62 | $20.16 | $20.16 | 153,193 |
| 2020-03-17 | $19.97 | $24.49 | $17.35 | $20.34 | $20.34 | 489,384 |
| 2020-03-16 | $21.83 | $21.83 | $19.26 | $20.00 | $20.00 | 260,932 |
| 2020-03-13 | $24.93 | $25.71 | $20.01 | $24.78 | $24.78 | 362,227 |
| 2020-03-12 | $28.32 | $28.53 | $24.53 | $24.54 | $24.54 | 716,034 |
| 2020-03-11 | $28.60 | $30.57 | $28.29 | $29.67 | $29.67 | 521,135 |
| 2020-03-10 | $32.31 | $33.48 | $28.32 | $29.01 | $29.01 | 398,303 |
| 2020-03-09 | $30.32 | $36.00 | $30.00 | $31.83 | $31.83 | 423,919 |
| 2020-03-06 | $32.45 | $33.01 | $30.14 | $31.96 | $31.96 | 229,330 |
| 2020-03-05 | $33.21 | $35.40 | $32.32 | $32.98 | $32.98 | 270,947 |
| 2020-03-04 | $33.46 | $37.08 | $33.10 | $34.08 | $34.08 | 361,518 |
| 2020-03-03 | $32.78 | $33.40 | $32.30 | $33.13 | $33.13 | 315,835 |
| 2020-03-02 | $31.39 | $32.91 | $31.05 | $32.84 | $32.84 | 490,496 |
| 2020-02-28 | $31.64 | $32.51 | $30.46 | $31.27 | $31.27 | 399,349 |
| 2020-02-27 | $32.90 | $33.76 | $31.10 | $32.16 | $32.16 | 341,762 |
| 2020-02-26 | $32.16 | $33.98 | $30.75 | $33.17 | $33.17 | 525,623 |
| 2020-02-25 | $30.44 | $32.49 | $29.91 | $32.07 | $32.07 | 676,675 |
| 2020-02-24 | $28.63 | $30.95 | $28.05 | $30.70 | $30.70 | 548,416 |
| 2020-02-21 | $30.81 | $31.32 | $29.82 | $30.42 | $30.42 | 302,105 |
| 2020-02-20 | $30.34 | $33.30 | $29.00 | $31.00 | $31.00 | 1,595,805 |
| 2020-02-19 | $29.12 | $31.40 | $29.10 | $30.38 | $30.38 | 917,543 |
| 2020-02-18 | $28.01 | $29.69 | $27.15 | $29.05 | $29.05 | 764,900 |
| 2020-02-14 | $29.35 | $29.65 | $27.50 | $28.31 | $28.31 | 1,234,248 |
| 2020-02-13 | $28.21 | $32.49 | $28.00 | $28.90 | $28.90 | 7,317,175 |
Revolution Medicines Inc (RVMD) News Headlines
Recent Revolution Medicines Inc (RVMD) News
Similar Companies to Revolution Medicines Inc (RVMD) 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 |