RxSight Inc (RXST) Exchange: NASDAQ
Data as of May 2, 2025
$14.08 ($-0.11) -0.78%
RxSight Inc - Daily Information
Click for more stock information on RxSight Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.31 |
| Previous Close | $14.08 |
| High | $14.56 |
| Low | $13.50 |
| Adjusted Open | $14.31 |
| Previous Adjusted Close | $14.08 |
| Adjusted High | $14.56 |
| Adjusted Low | $13.50 |
About RxSight Inc (RXST)
RxSight, Inc. is a commercial-stage medical technology company dedicated to improving the vision of patients following cataract surgery. The RxSight Light Adjustable Lens system, comprised of the RxSight Light Adjustable Lens (LAL), RxSight Light Delivery Device (LDD) and accessories, is the first and only commercially available intraocular lens (IOL) technology that enables doctors to customize and optimize visual acuity for patients after cataract surgery. The LAL now features ActivShield technology, a revolutionary UV protection layer built into the lens.
Invest in RxSight Inc (RXST)
Historical Stock Data for RxSight Inc (RXST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $14.31 | $14.56 | $13.50 | $14.08 | $14.08 | 1,102,427 |
| 2025-04-10 | $15.20 | $15.22 | $14.02 | $14.19 | $14.19 | 1,091,174 |
| 2025-04-09 | $14.36 | $16.15 | $14.24 | $15.51 | $15.51 | 1,984,211 |
| 2025-04-08 | $17.29 | $17.52 | $14.71 | $14.99 | $14.99 | 1,469,678 |
| 2025-04-07 | $15.42 | $16.81 | $14.78 | $16.61 | $16.61 | 1,408,500 |
| 2025-04-04 | $15.17 | $16.56 | $15.01 | $16.26 | $16.26 | 2,105,996 |
| 2025-04-03 | $16.00 | $16.51 | $14.37 | $16.21 | $16.21 | 5,730,881 |
| 2025-04-02 | $24.88 | $26.38 | $24.81 | $26.12 | $26.12 | 737,007 |
| 2025-04-01 | $25.17 | $25.65 | $24.72 | $25.22 | $25.22 | 487,427 |
| 2025-03-31 | $26.03 | $26.24 | $25.01 | $25.25 | $25.25 | 682,060 |
| 2025-03-28 | $26.39 | $26.81 | $26.26 | $26.56 | $26.56 | 537,511 |
| 2025-03-27 | $24.43 | $27.13 | $24.24 | $26.67 | $26.67 | 860,664 |
| 2025-03-26 | $24.70 | $25.12 | $24.31 | $24.37 | $24.37 | 280,164 |
| 2025-03-25 | $25.00 | $25.19 | $24.62 | $24.70 | $24.70 | 347,443 |
| 2025-03-24 | $25.42 | $25.50 | $24.76 | $24.92 | $24.92 | 504,510 |
| 2025-03-21 | $24.35 | $24.87 | $24.09 | $24.84 | $24.84 | 594,203 |
| 2025-03-20 | $24.64 | $25.26 | $24.38 | $24.90 | $24.90 | 639,144 |
| 2025-03-19 | $25.41 | $25.70 | $24.77 | $24.85 | $24.85 | 661,228 |
| 2025-03-18 | $26.30 | $26.65 | $25.59 | $25.73 | $25.73 | 531,440 |
| 2025-03-17 | $25.76 | $26.54 | $25.69 | $26.50 | $26.50 | 408,689 |
| 2025-03-14 | $25.40 | $25.96 | $25.11 | $25.84 | $25.84 | 437,282 |
| 2025-03-13 | $26.06 | $26.20 | $25.11 | $25.22 | $25.22 | 291,284 |
| 2025-03-12 | $26.10 | $26.79 | $25.20 | $26.07 | $26.07 | 606,512 |
| 2025-03-11 | $25.76 | $25.89 | $24.68 | $25.44 | $25.44 | 546,423 |
| 2025-03-10 | $24.84 | $25.87 | $24.64 | $24.76 | $24.76 | 936,235 |
| 2025-03-07 | $25.62 | $26.22 | $24.79 | $25.10 | $25.10 | 792,495 |
| 2025-03-06 | $26.10 | $26.82 | $25.54 | $25.56 | $25.56 | 755,615 |
| 2025-03-05 | $26.95 | $27.08 | $26.32 | $26.59 | $26.59 | 361,479 |
| 2025-03-04 | $26.40 | $27.33 | $26.17 | $26.86 | $26.86 | 522,343 |
| 2025-03-03 | $28.56 | $29.00 | $26.78 | $26.93 | $26.93 | 444,781 |
| 2025-02-28 | $28.08 | $28.54 | $27.35 | $28.36 | $28.36 | 620,966 |
| 2025-02-27 | $29.56 | $29.69 | $28.04 | $28.21 | $28.21 | 723,363 |
| 2025-02-26 | $27.44 | $29.10 | $27.00 | $28.97 | $28.97 | 1,597,748 |
| 2025-02-25 | $29.03 | $29.58 | $28.43 | $29.21 | $29.21 | 697,957 |
| 2025-02-24 | $29.63 | $29.79 | $29.07 | $29.29 | $29.29 | 568,343 |
| 2025-02-21 | $30.73 | $30.86 | $29.35 | $29.60 | $29.60 | 526,200 |
| 2025-02-20 | $30.62 | $31.00 | $30.23 | $30.33 | $30.33 | 494,525 |
| 2025-02-19 | $30.55 | $31.24 | $30.46 | $30.73 | $30.73 | 380,757 |
| 2025-02-18 | $29.95 | $31.79 | $29.95 | $30.80 | $30.80 | 562,153 |
| 2025-02-14 | $32.05 | $32.25 | $29.65 | $29.81 | $29.81 | 598,026 |
| 2025-02-13 | $32.08 | $32.16 | $31.65 | $31.87 | $31.87 | 402,232 |
| 2025-02-12 | $31.55 | $32.07 | $31.55 | $31.90 | $31.90 | 397,923 |
| 2025-02-11 | $31.66 | $33.08 | $31.55 | $32.19 | $32.19 | 417,883 |
| 2025-02-10 | $32.78 | $32.84 | $31.93 | $32.06 | $32.06 | 394,472 |
| 2025-02-07 | $33.62 | $34.23 | $32.90 | $33.04 | $33.04 | 338,404 |
| 2025-02-06 | $34.22 | $34.64 | $33.57 | $33.57 | $33.57 | 339,886 |
| 2025-02-05 | $34.16 | $34.70 | $33.75 | $34.26 | $34.26 | 313,388 |
| 2025-02-04 | $33.58 | $34.71 | $33.58 | $34.00 | $34.00 | 329,707 |
| 2025-02-03 | $33.56 | $34.12 | $32.00 | $33.70 | $33.70 | 896,005 |
| 2025-01-31 | $33.00 | $34.53 | $32.65 | $33.87 | $33.87 | 662,245 |
| 2025-01-30 | $31.98 | $32.87 | $31.53 | $32.86 | $32.86 | 745,130 |
| 2025-01-29 | $31.98 | $32.37 | $31.44 | $31.58 | $31.58 | 443,491 |
| 2025-01-28 | $32.17 | $32.69 | $31.59 | $31.85 | $31.85 | 564,241 |
| 2025-01-27 | $31.98 | $32.71 | $31.51 | $32.50 | $32.50 | 650,980 |
| 2025-01-24 | $32.41 | $32.94 | $32.01 | $32.48 | $32.48 | 388,920 |
| 2025-01-23 | $31.70 | $33.36 | $31.11 | $32.41 | $32.41 | 877,378 |
| 2025-01-22 | $30.67 | $32.36 | $30.39 | $31.91 | $31.91 | 606,895 |
| 2025-01-21 | $31.37 | $31.50 | $30.71 | $30.97 | $30.97 | 608,607 |
| 2025-01-17 | $31.41 | $31.80 | $30.20 | $30.39 | $30.39 | 628,293 |
| 2025-01-16 | $31.27 | $31.64 | $30.09 | $31.18 | $31.18 | 508,331 |
| 2025-01-15 | $30.45 | $31.92 | $30.27 | $31.32 | $31.32 | 877,465 |
| 2025-01-14 | $30.88 | $31.43 | $29.15 | $30.08 | $30.08 | 670,450 |
| 2025-01-13 | $32.66 | $32.66 | $26.29 | $30.72 | $30.72 | 2,331,878 |
| 2025-01-10 | $34.36 | $34.51 | $32.85 | $33.43 | $33.43 | 975,230 |
| 2025-01-08 | $35.59 | $35.60 | $34.08 | $34.50 | $34.50 | 462,057 |
| 2025-01-07 | $35.71 | $37.13 | $35.28 | $35.60 | $35.60 | 710,735 |
| 2025-01-06 | $35.97 | $36.13 | $35.13 | $35.40 | $35.40 | 638,389 |
| 2025-01-03 | $34.95 | $35.87 | $34.71 | $35.84 | $35.84 | 450,494 |
| 2025-01-02 | $34.69 | $35.65 | $34.20 | $34.55 | $34.55 | 357,434 |
| 2024-12-31 | $34.00 | $34.64 | $33.52 | $34.38 | $34.38 | 703,703 |
| 2024-12-30 | $33.99 | $34.00 | $33.03 | $33.81 | $33.81 | 436,837 |
| 2024-12-27 | $34.81 | $35.26 | $33.40 | $34.22 | $34.22 | 420,081 |
| 2024-12-26 | $34.32 | $35.32 | $34.32 | $35.05 | $35.05 | 468,673 |
| 2024-12-24 | $34.61 | $34.94 | $33.80 | $34.47 | $34.47 | 272,792 |
| 2024-12-23 | $34.00 | $34.89 | $33.77 | $34.59 | $34.59 | 692,167 |
| 2024-12-20 | $35.41 | $36.20 | $33.03 | $33.66 | $33.66 | 2,255,575 |
| 2024-12-19 | $37.39 | $38.64 | $37.12 | $38.19 | $38.19 | 918,901 |
| 2024-12-18 | $38.25 | $38.40 | $36.70 | $37.20 | $37.20 | 640,943 |
| 2024-12-17 | $38.30 | $38.74 | $37.77 | $38.04 | $38.04 | 527,840 |
| 2024-12-16 | $37.41 | $39.37 | $36.59 | $38.49 | $38.49 | 883,589 |
| 2024-12-13 | $35.99 | $37.44 | $35.70 | $37.30 | $37.30 | 1,080,281 |
| 2024-12-12 | $36.91 | $37.90 | $35.86 | $35.89 | $35.89 | 1,036,943 |
| 2024-12-11 | $37.51 | $38.76 | $37.20 | $37.58 | $37.58 | 1,445,018 |
| 2024-12-10 | $40.10 | $41.11 | $38.36 | $39.17 | $39.17 | 1,739,668 |
| 2024-12-09 | $43.09 | $44.22 | $37.71 | $39.68 | $39.68 | 1,533,946 |
| 2024-12-06 | $43.39 | $44.08 | $42.82 | $43.15 | $43.15 | 584,486 |
| 2024-12-05 | $43.27 | $43.32 | $42.10 | $42.28 | $42.28 | 428,979 |
| 2024-12-04 | $43.59 | $44.33 | $42.60 | $43.16 | $43.16 | 640,142 |
| 2024-12-03 | $45.61 | $46.09 | $43.30 | $43.56 | $43.56 | 536,830 |
| 2024-12-02 | $46.65 | $46.77 | $45.39 | $45.84 | $45.84 | 575,623 |
| 2024-11-29 | $46.08 | $47.89 | $45.93 | $46.88 | $46.88 | 254,146 |
| 2024-11-27 | $46.35 | $47.40 | $46.11 | $46.40 | $46.40 | 215,521 |
| 2024-11-26 | $45.88 | $46.82 | $45.71 | $46.06 | $46.06 | 229,942 |
| 2024-11-25 | $45.30 | $46.74 | $45.02 | $46.38 | $46.38 | 757,826 |
| 2024-11-22 | $44.99 | $45.82 | $44.41 | $44.83 | $44.83 | 540,543 |
| 2024-11-21 | $44.94 | $45.85 | $44.63 | $45.05 | $45.05 | 242,399 |
| 2024-11-20 | $45.08 | $45.09 | $43.98 | $44.81 | $44.81 | 291,813 |
| 2024-11-19 | $44.64 | $45.47 | $44.20 | $45.12 | $45.12 | 508,835 |
| 2024-11-18 | $45.00 | $45.98 | $44.12 | $44.66 | $44.66 | 482,517 |
| 2024-11-15 | $44.92 | $46.81 | $44.55 | $45.05 | $45.05 | 668,980 |
| 2024-11-14 | $44.19 | $45.45 | $43.85 | $44.16 | $44.16 | 1,109,592 |
| 2024-11-13 | $45.55 | $45.60 | $44.23 | $44.65 | $44.65 | 538,759 |
| 2024-11-12 | $46.06 | $46.43 | $44.56 | $45.46 | $45.46 | 714,720 |
| 2024-11-11 | $48.34 | $48.57 | $45.37 | $46.33 | $46.33 | 867,673 |
| 2024-11-08 | $47.03 | $49.25 | $42.55 | $48.01 | $48.01 | 2,837,243 |
| 2024-11-07 | $55.00 | $55.57 | $50.03 | $50.85 | $50.85 | 1,309,374 |
| 2024-11-06 | $54.87 | $55.22 | $53.16 | $54.73 | $54.73 | 865,170 |
| 2024-11-05 | $50.99 | $52.13 | $50.99 | $51.73 | $51.73 | 413,643 |
| 2024-11-04 | $50.67 | $53.00 | $50.67 | $51.25 | $51.25 | 571,672 |
| 2024-11-01 | $51.20 | $53.46 | $50.67 | $51.10 | $51.10 | 505,665 |
| 2024-10-31 | $50.64 | $50.99 | $49.67 | $50.66 | $50.66 | 259,768 |
| 2024-10-30 | $52.18 | $52.50 | $51.16 | $51.21 | $51.21 | 271,985 |
| 2024-10-29 | $53.16 | $53.16 | $51.59 | $52.16 | $52.16 | 585,194 |
| 2024-10-28 | $51.07 | $51.48 | $49.83 | $50.25 | $50.25 | 324,504 |
| 2024-10-25 | $50.07 | $50.61 | $49.42 | $50.38 | $50.38 | 227,412 |
| 2024-10-24 | $48.85 | $50.24 | $48.85 | $49.57 | $49.57 | 237,115 |
| 2024-10-23 | $49.87 | $50.05 | $47.68 | $48.51 | $48.51 | 506,937 |
| 2024-10-22 | $50.00 | $50.32 | $49.45 | $50.29 | $50.29 | 231,847 |
| 2024-10-21 | $50.22 | $50.67 | $49.57 | $50.52 | $50.52 | 216,390 |
| 2024-10-18 | $50.18 | $51.71 | $49.50 | $50.47 | $50.47 | 363,914 |
| 2024-10-17 | $50.17 | $50.76 | $49.60 | $50.03 | $50.03 | 259,903 |
| 2024-10-16 | $49.85 | $50.86 | $49.59 | $50.66 | $50.66 | 228,745 |
| 2024-10-15 | $50.29 | $50.57 | $48.96 | $49.61 | $49.61 | 211,274 |
| 2024-10-14 | $50.64 | $51.32 | $49.83 | $50.26 | $50.26 | 180,017 |
| 2024-10-11 | $49.73 | $50.82 | $49.73 | $50.20 | $50.20 | 299,833 |
| 2024-10-10 | $48.64 | $50.32 | $48.37 | $49.90 | $49.90 | 289,002 |
| 2024-10-09 | $49.44 | $50.56 | $49.01 | $49.34 | $49.34 | 328,595 |
| 2024-10-08 | $48.68 | $49.58 | $48.02 | $49.25 | $49.25 | 386,725 |
| 2024-10-07 | $48.72 | $49.01 | $47.87 | $48.24 | $48.24 | 428,862 |
| 2024-10-04 | $48.65 | $49.33 | $47.39 | $48.90 | $48.90 | 467,514 |
| 2024-10-03 | $47.49 | $49.09 | $46.95 | $47.85 | $47.85 | 412,631 |
| 2024-10-02 | $46.69 | $48.17 | $46.52 | $47.56 | $47.56 | 243,079 |
| 2024-10-01 | $49.45 | $49.51 | $47.15 | $47.15 | $47.15 | 442,093 |
| 2024-09-30 | $48.53 | $49.89 | $47.74 | $49.43 | $49.43 | 436,552 |
| 2024-09-27 | $48.94 | $49.74 | $48.25 | $48.54 | $48.54 | 258,466 |
| 2024-09-26 | $49.53 | $50.00 | $48.66 | $48.90 | $48.90 | 392,571 |
| 2024-09-25 | $48.87 | $49.71 | $48.25 | $48.92 | $48.92 | 463,281 |
| 2024-09-24 | $51.33 | $51.88 | $48.70 | $48.89 | $48.89 | 774,770 |
| 2024-09-23 | $53.24 | $53.62 | $51.47 | $51.56 | $51.56 | 328,171 |
| 2024-09-20 | $53.58 | $53.67 | $52.77 | $52.98 | $52.98 | 1,364,908 |
| 2024-09-19 | $55.58 | $56.33 | $52.48 | $53.57 | $53.57 | 456,233 |
| 2024-09-18 | $55.75 | $56.42 | $54.06 | $54.16 | $54.16 | 508,845 |
| 2024-09-17 | $55.96 | $57.53 | $55.45 | $56.14 | $56.14 | 344,828 |
| 2024-09-16 | $54.96 | $55.66 | $54.54 | $55.54 | $55.54 | 337,708 |
| 2024-09-13 | $54.83 | $55.85 | $54.83 | $54.96 | $54.96 | 378,222 |
| 2024-09-12 | $54.71 | $55.66 | $54.27 | $54.54 | $54.54 | 339,598 |
| 2024-09-11 | $53.18 | $55.29 | $53.05 | $54.54 | $54.54 | 608,202 |
| 2024-09-10 | $53.71 | $53.91 | $52.64 | $53.46 | $53.46 | 362,456 |
| 2024-09-09 | $53.00 | $54.66 | $53.00 | $53.55 | $53.55 | 425,832 |
| 2024-09-06 | $53.31 | $53.51 | $50.76 | $52.95 | $52.95 | 375,630 |
| 2024-09-05 | $54.00 | $54.24 | $52.39 | $53.50 | $53.50 | 360,571 |
| 2024-09-04 | $52.75 | $55.15 | $51.76 | $53.88 | $53.88 | 384,303 |
| 2024-09-03 | $56.30 | $57.26 | $52.75 | $53.19 | $53.19 | 457,213 |
| 2024-08-30 | $56.06 | $56.93 | $55.12 | $56.39 | $56.39 | 426,702 |
| 2024-08-29 | $55.00 | $56.52 | $54.93 | $55.47 | $55.47 | 235,399 |
| 2024-08-28 | $56.52 | $56.63 | $53.88 | $54.44 | $54.44 | 321,907 |
| 2024-08-27 | $55.42 | $57.38 | $55.42 | $56.56 | $56.56 | 284,115 |
| 2024-08-26 | $58.23 | $58.23 | $55.70 | $55.86 | $55.86 | 324,317 |
| 2024-08-23 | $54.00 | $56.68 | $54.00 | $56.45 | $56.45 | 376,056 |
| 2024-08-22 | $53.95 | $55.24 | $53.69 | $54.33 | $54.33 | 388,398 |
| 2024-08-21 | $53.87 | $54.23 | $52.55 | $53.67 | $53.67 | 316,852 |
| 2024-08-20 | $53.89 | $55.11 | $53.67 | $53.79 | $53.79 | 415,580 |
| 2024-08-19 | $52.99 | $53.04 | $51.74 | $52.83 | $52.83 | 339,599 |
| 2024-08-16 | $50.67 | $52.83 | $50.30 | $52.79 | $52.79 | 513,079 |
| 2024-08-15 | $52.00 | $52.25 | $50.56 | $50.74 | $50.74 | 443,255 |
| 2024-08-14 | $50.00 | $51.28 | $49.46 | $51.10 | $51.10 | 378,952 |
| 2024-08-13 | $52.70 | $52.70 | $50.40 | $50.63 | $50.63 | 769,832 |
| 2024-08-12 | $50.82 | $52.44 | $50.42 | $52.16 | $52.16 | 534,406 |
| 2024-08-09 | $49.56 | $50.93 | $48.85 | $50.73 | $50.73 | 638,314 |
| 2024-08-08 | $47.47 | $49.60 | $46.60 | $49.35 | $49.35 | 433,667 |
| 2024-08-07 | $47.55 | $49.06 | $46.05 | $46.24 | $46.24 | 994,409 |
| 2024-08-06 | $50.41 | $50.60 | $46.33 | $47.85 | $47.85 | 1,447,594 |
| 2024-08-05 | $38.00 | $41.68 | $37.55 | $40.78 | $40.78 | 1,006,642 |
| 2024-08-02 | $41.67 | $42.90 | $41.00 | $41.77 | $41.77 | 1,061,772 |
| 2024-08-01 | $45.77 | $46.63 | $42.89 | $44.40 | $44.40 | 887,214 |
| 2024-07-31 | $45.59 | $47.09 | $44.94 | $45.77 | $45.77 | 524,411 |
| 2024-07-30 | $44.78 | $45.57 | $44.22 | $45.01 | $45.01 | 623,430 |
| 2024-07-29 | $45.03 | $46.15 | $44.00 | $44.72 | $44.72 | 661,084 |
| 2024-07-26 | $46.39 | $46.39 | $43.64 | $44.50 | $44.50 | 695,211 |
| 2024-07-25 | $47.99 | $48.16 | $44.79 | $45.30 | $45.30 | 846,773 |
| 2024-07-24 | $48.15 | $48.87 | $47.60 | $47.84 | $47.84 | 578,691 |
| 2024-07-23 | $47.15 | $49.21 | $46.51 | $48.48 | $48.48 | 588,677 |
| 2024-07-22 | $46.98 | $48.02 | $46.38 | $47.41 | $47.41 | 441,596 |
| 2024-07-19 | $46.57 | $48.18 | $46.08 | $46.77 | $46.77 | 617,799 |
| 2024-07-18 | $47.37 | $48.18 | $45.10 | $46.04 | $46.04 | 525,700 |
| 2024-07-17 | $48.89 | $49.94 | $46.27 | $47.22 | $47.22 | 704,687 |
| 2024-07-16 | $49.67 | $50.24 | $49.03 | $49.43 | $49.43 | 766,049 |
| 2024-07-15 | $48.95 | $49.19 | $47.45 | $48.64 | $48.64 | 672,950 |
| 2024-07-12 | $50.39 | $51.30 | $45.50 | $47.72 | $47.72 | 1,201,998 |
| 2024-07-11 | $52.40 | $52.40 | $49.30 | $49.78 | $49.78 | 1,264,152 |
| 2024-07-10 | $55.89 | $55.89 | $45.63 | $51.11 | $51.11 | 1,667,218 |
| 2024-07-09 | $57.06 | $57.83 | $56.68 | $56.99 | $56.99 | 387,173 |
| 2024-07-08 | $57.32 | $57.48 | $56.55 | $56.95 | $56.95 | 325,867 |
| 2024-07-05 | $56.83 | $57.13 | $55.67 | $56.95 | $56.95 | 246,766 |
| 2024-07-03 | $56.91 | $57.59 | $54.83 | $56.99 | $56.99 | 180,291 |
| 2024-07-02 | $56.50 | $57.47 | $55.83 | $57.04 | $57.04 | 281,919 |
| 2024-07-01 | $59.67 | $59.67 | $56.74 | $56.80 | $56.80 | 410,793 |
| 2024-06-28 | $59.69 | $60.81 | $58.68 | $60.17 | $60.17 | 1,396,782 |
| 2024-06-27 | $57.15 | $59.40 | $56.59 | $59.10 | $59.10 | 459,268 |
| 2024-06-26 | $55.76 | $57.19 | $55.35 | $57.13 | $57.13 | 466,828 |
| 2024-06-25 | $56.10 | $57.48 | $55.67 | $56.17 | $56.17 | 321,640 |
| 2024-06-24 | $56.81 | $57.14 | $55.22 | $55.77 | $55.77 | 517,716 |
| 2024-06-21 | $55.92 | $56.79 | $53.72 | $56.74 | $56.74 | 747,909 |
| 2024-06-20 | $57.07 | $57.33 | $55.25 | $55.96 | $55.96 | 252,514 |
| 2024-06-18 | $55.76 | $57.64 | $55.11 | $57.07 | $57.07 | 305,638 |
| 2024-06-17 | $57.91 | $58.94 | $55.42 | $56.11 | $56.11 | 742,964 |
| 2024-06-14 | $59.03 | $59.03 | $57.24 | $57.89 | $57.89 | 398,278 |
| 2024-06-13 | $58.08 | $59.41 | $57.40 | $59.34 | $59.34 | 340,947 |
| 2024-06-12 | $59.00 | $60.05 | $57.77 | $58.08 | $58.08 | 395,417 |
| 2024-06-11 | $58.53 | $58.77 | $57.13 | $57.52 | $57.52 | 481,074 |
| 2024-06-10 | $56.76 | $59.77 | $56.40 | $58.95 | $58.95 | 482,250 |
| 2024-06-07 | $57.66 | $58.79 | $56.98 | $57.22 | $57.22 | 242,097 |
| 2024-06-06 | $58.20 | $59.05 | $57.13 | $58.71 | $58.71 | 268,141 |
| 2024-06-05 | $57.00 | $59.47 | $56.42 | $58.59 | $58.59 | 375,266 |
| 2024-06-04 | $56.55 | $57.45 | $55.28 | $57.03 | $57.03 | 336,431 |
| 2024-06-03 | $58.72 | $59.31 | $56.33 | $56.55 | $56.55 | 502,007 |
| 2024-05-31 | $59.54 | $60.25 | $57.51 | $58.47 | $58.47 | 392,195 |
| 2024-05-30 | $60.50 | $61.10 | $59.05 | $59.52 | $59.52 | 273,323 |
| 2024-05-29 | $59.92 | $61.03 | $59.35 | $60.36 | $60.36 | 283,888 |
| 2024-05-28 | $62.29 | $62.50 | $60.26 | $60.96 | $60.96 | 248,727 |
| 2024-05-24 | $60.85 | $62.88 | $60.27 | $61.15 | $61.15 | 309,541 |
| 2024-05-23 | $61.91 | $62.20 | $60.10 | $60.59 | $60.59 | 275,625 |
| 2024-05-22 | $62.89 | $64.50 | $60.59 | $61.78 | $61.78 | 429,920 |
| 2024-05-21 | $62.23 | $63.51 | $61.90 | $62.36 | $62.36 | 314,661 |
| 2024-05-20 | $60.65 | $62.72 | $60.49 | $62.64 | $62.64 | 299,433 |
| 2024-05-17 | $62.34 | $62.36 | $59.56 | $60.65 | $60.65 | 329,785 |
| 2024-05-16 | $64.08 | $64.48 | $61.60 | $62.26 | $62.26 | 310,495 |
| 2024-05-15 | $61.24 | $64.49 | $61.22 | $64.29 | $64.29 | 543,519 |
| 2024-05-14 | $59.05 | $60.39 | $58.81 | $60.21 | $60.21 | 380,898 |
| 2024-05-13 | $60.00 | $60.49 | $57.54 | $58.79 | $58.79 | 325,453 |
| 2024-05-10 | $61.47 | $62.82 | $58.18 | $59.31 | $59.31 | 511,487 |
| 2024-05-09 | $57.77 | $63.28 | $57.11 | $61.42 | $61.42 | 1,832,237 |
| 2024-05-08 | $62.50 | $62.97 | $59.61 | $60.66 | $60.66 | 413,981 |
| 2024-05-07 | $66.54 | $66.54 | $61.05 | $62.19 | $62.19 | 607,967 |
| 2024-05-06 | $62.78 | $64.92 | $62.31 | $62.84 | $62.84 | 588,771 |
| 2024-05-03 | $60.00 | $61.85 | $59.59 | $61.68 | $61.68 | 532,855 |
| 2024-05-02 | $57.97 | $59.70 | $57.11 | $59.63 | $59.63 | 651,363 |
| 2024-05-01 | $52.46 | $57.80 | $52.00 | $56.70 | $56.70 | 675,664 |
| 2024-04-30 | $53.00 | $53.37 | $52.04 | $52.13 | $52.13 | 305,657 |
| 2024-04-29 | $53.00 | $54.12 | $52.66 | $53.26 | $53.26 | 423,365 |
| 2024-04-26 | $52.18 | $53.44 | $52.04 | $52.77 | $52.77 | 273,467 |
| 2024-04-25 | $51.84 | $52.17 | $50.42 | $51.89 | $51.89 | 364,837 |
| 2024-04-24 | $55.17 | $56.40 | $52.65 | $52.84 | $52.84 | 288,150 |
| 2024-04-23 | $52.91 | $55.28 | $52.77 | $54.92 | $54.92 | 343,269 |
| 2024-04-22 | $51.97 | $52.90 | $50.71 | $52.34 | $52.34 | 270,112 |
| 2024-04-19 | $51.30 | $52.67 | $50.42 | $51.58 | $51.58 | 244,422 |
| 2024-04-18 | $52.63 | $53.08 | $50.95 | $51.75 | $51.75 | 397,195 |
| 2024-04-17 | $54.50 | $54.61 | $52.28 | $52.83 | $52.83 | 175,683 |
| 2024-04-16 | $52.72 | $54.52 | $52.41 | $54.31 | $54.31 | 201,072 |
| 2024-04-15 | $55.14 | $57.22 | $52.31 | $53.26 | $53.26 | 474,530 |
| 2024-04-12 | $55.02 | $55.28 | $53.96 | $55.08 | $55.08 | 320,456 |
| 2024-04-11 | $53.00 | $55.40 | $52.77 | $55.31 | $55.31 | 206,906 |
| 2024-04-10 | $53.48 | $55.24 | $52.54 | $52.72 | $52.72 | 257,613 |
| 2024-04-09 | $56.68 | $56.68 | $54.72 | $55.11 | $55.11 | 361,719 |
| 2024-04-08 | $56.38 | $56.90 | $53.65 | $56.35 | $56.35 | 300,467 |
| 2024-04-05 | $51.74 | $56.60 | $51.72 | $55.16 | $55.16 | 515,113 |
| 2024-04-04 | $52.00 | $53.60 | $51.55 | $52.00 | $52.00 | 384,333 |
| 2024-04-03 | $49.69 | $51.72 | $49.69 | $51.24 | $51.24 | 281,330 |
| 2024-04-02 | $49.08 | $50.79 | $48.51 | $50.42 | $50.42 | 494,075 |
| 2024-04-01 | $51.01 | $51.50 | $48.84 | $50.47 | $50.47 | 377,096 |
| 2024-03-28 | $50.84 | $52.08 | $50.31 | $51.58 | $51.58 | 459,643 |
| 2024-03-27 | $49.77 | $51.25 | $48.94 | $50.67 | $50.67 | 311,210 |
| 2024-03-26 | $49.77 | $49.77 | $48.12 | $49.14 | $49.14 | 371,940 |
| 2024-03-25 | $48.92 | $50.52 | $48.87 | $48.99 | $48.99 | 178,439 |
| 2024-03-22 | $51.39 | $51.55 | $48.51 | $48.56 | $48.56 | 244,371 |
| 2024-03-21 | $49.47 | $51.48 | $48.62 | $51.12 | $51.12 | 523,053 |
| 2024-03-20 | $48.90 | $49.05 | $47.26 | $48.71 | $48.71 | 225,386 |
| 2024-03-19 | $46.82 | $50.39 | $46.82 | $49.00 | $49.00 | 430,935 |
| 2024-03-18 | $47.12 | $48.42 | $46.45 | $46.76 | $46.76 | 461,895 |
| 2024-03-15 | $45.81 | $47.32 | $45.23 | $47.19 | $47.19 | 634,804 |
| 2024-03-14 | $49.11 | $49.11 | $45.71 | $46.20 | $46.20 | 514,031 |
| 2024-03-13 | $50.33 | $50.96 | $48.02 | $48.74 | $48.74 | 469,210 |
| 2024-03-12 | $50.34 | $52.00 | $49.70 | $50.68 | $50.68 | 312,688 |
| 2024-03-11 | $52.59 | $52.59 | $50.14 | $50.38 | $50.38 | 378,927 |
| 2024-03-08 | $54.61 | $54.91 | $51.80 | $52.55 | $52.55 | 398,084 |
| 2024-03-07 | $54.70 | $55.00 | $53.44 | $53.86 | $53.86 | 376,591 |
| 2024-03-06 | $55.39 | $55.39 | $52.60 | $53.72 | $53.72 | 595,502 |
| 2024-03-05 | $56.75 | $57.49 | $54.30 | $54.47 | $54.47 | 384,573 |
| 2024-03-04 | $56.37 | $57.21 | $55.43 | $56.07 | $56.07 | 320,160 |
| 2024-03-01 | $55.00 | $58.21 | $54.60 | $55.70 | $55.70 | 581,552 |
| 2024-02-29 | $57.73 | $57.80 | $53.75 | $54.57 | $54.57 | 958,908 |
| 2024-02-28 | $57.36 | $57.85 | $55.83 | $56.39 | $56.39 | 750,153 |
| 2024-02-27 | $56.66 | $58.04 | $56.28 | $57.92 | $57.92 | 313,176 |
| 2024-02-26 | $54.57 | $56.60 | $54.19 | $56.41 | $56.41 | 250,558 |
| 2024-02-23 | $55.50 | $56.29 | $54.65 | $54.69 | $54.69 | 436,362 |
| 2024-02-22 | $55.62 | $57.29 | $54.92 | $55.56 | $55.56 | 486,926 |
| 2024-02-21 | $55.13 | $55.47 | $53.52 | $54.97 | $54.97 | 569,094 |
| 2024-02-20 | $55.91 | $56.09 | $53.44 | $55.83 | $55.83 | 756,920 |
| 2024-02-16 | $55.00 | $56.85 | $54.49 | $54.95 | $54.95 | 423,985 |
| 2024-02-15 | $52.69 | $54.20 | $52.37 | $53.55 | $53.55 | 439,910 |
| 2024-02-14 | $51.20 | $52.76 | $51.04 | $52.09 | $52.09 | 428,786 |
| 2024-02-13 | $48.16 | $51.00 | $47.62 | $50.60 | $50.60 | 460,110 |
| 2024-02-12 | $50.02 | $50.88 | $49.21 | $50.83 | $50.83 | 269,596 |
| 2024-02-09 | $49.38 | $51.15 | $49.03 | $49.77 | $49.77 | 548,525 |
| 2024-02-08 | $47.43 | $49.09 | $47.09 | $48.94 | $48.94 | 272,491 |
| 2024-02-07 | $47.72 | $47.72 | $46.60 | $47.56 | $47.56 | 210,879 |
| 2024-02-06 | $46.55 | $47.87 | $46.09 | $47.49 | $47.49 | 281,403 |
| 2024-02-05 | $47.30 | $48.15 | $46.54 | $46.70 | $46.70 | 315,891 |
| 2024-02-02 | $48.46 | $49.03 | $45.60 | $47.24 | $47.24 | 584,417 |
| 2024-02-01 | $46.83 | $50.20 | $46.32 | $49.80 | $49.80 | 753,999 |
| 2024-01-31 | $46.49 | $47.42 | $45.48 | $45.51 | $45.51 | 297,756 |
| 2024-01-30 | $47.94 | $48.00 | $46.25 | $46.46 | $46.46 | 231,803 |
| 2024-01-29 | $47.02 | $48.00 | $46.00 | $48.00 | $48.00 | 332,373 |
| 2024-01-26 | $47.50 | $47.58 | $46.74 | $47.10 | $47.10 | 255,400 |
| 2024-01-25 | $48.00 | $48.01 | $46.59 | $47.24 | $47.24 | 469,554 |
| 2024-01-24 | $47.78 | $47.91 | $46.44 | $46.44 | $46.44 | 389,552 |
| 2024-01-23 | $47.29 | $47.72 | $46.11 | $47.10 | $47.10 | 233,986 |
| 2024-01-22 | $46.55 | $48.77 | $46.41 | $47.40 | $47.40 | 636,418 |
| 2024-01-19 | $46.44 | $46.53 | $45.25 | $45.81 | $45.81 | 320,331 |
| 2024-01-18 | $45.81 | $46.40 | $44.95 | $46.36 | $46.36 | 371,429 |
| 2024-01-17 | $44.55 | $45.66 | $43.55 | $45.55 | $45.55 | 383,704 |
| 2024-01-16 | $45.68 | $46.56 | $44.90 | $45.33 | $45.33 | 664,888 |
| 2024-01-12 | $47.25 | $47.81 | $45.97 | $46.37 | $46.37 | 371,404 |
| 2024-01-11 | $46.61 | $47.88 | $45.57 | $47.02 | $47.02 | 590,885 |
| 2024-01-10 | $46.06 | $47.24 | $45.58 | $46.65 | $46.65 | 417,051 |
| 2024-01-09 | $45.42 | $47.19 | $45.35 | $46.06 | $46.06 | 772,474 |
| 2024-01-08 | $41.25 | $45.43 | $41.00 | $45.30 | $45.30 | 1,485,553 |
| 2024-01-05 | $35.96 | $37.00 | $35.50 | $36.89 | $36.89 | 500,732 |
| 2024-01-04 | $35.75 | $36.46 | $35.33 | $35.59 | $35.59 | 436,592 |
| 2024-01-03 | $35.77 | $36.27 | $34.92 | $35.51 | $35.51 | 492,699 |
| 2024-01-02 | $39.43 | $40.08 | $35.98 | $36.65 | $36.65 | 718,636 |
| 2023-12-29 | $40.75 | $41.08 | $39.87 | $40.32 | $40.32 | 504,463 |
| 2023-12-28 | $40.96 | $41.43 | $40.23 | $40.78 | $40.78 | 567,905 |
| 2023-12-27 | $39.53 | $41.34 | $39.38 | $40.90 | $40.90 | 532,997 |
| 2023-12-26 | $39.77 | $39.91 | $39.43 | $39.50 | $39.50 | 276,633 |
| 2023-12-22 | $39.46 | $40.65 | $39.08 | $39.64 | $39.64 | 571,603 |
| 2023-12-21 | $38.71 | $39.14 | $38.32 | $38.80 | $38.80 | 458,331 |
| 2023-12-20 | $39.00 | $39.09 | $37.94 | $38.15 | $38.15 | 306,663 |
| 2023-12-19 | $39.37 | $39.79 | $38.66 | $39.03 | $39.03 | 511,688 |
| 2023-12-18 | $39.45 | $39.49 | $38.40 | $39.02 | $39.02 | 389,922 |
| 2023-12-15 | $39.52 | $40.08 | $38.95 | $39.71 | $39.71 | 1,245,380 |
| 2023-12-14 | $40.01 | $40.60 | $38.80 | $40.00 | $40.00 | 972,689 |
| 2023-12-13 | $38.47 | $40.25 | $37.89 | $39.78 | $39.78 | 860,441 |
| 2023-12-12 | $35.40 | $37.59 | $35.02 | $37.53 | $37.53 | 593,087 |
| 2023-12-11 | $34.97 | $35.25 | $33.95 | $35.04 | $35.04 | 499,750 |
| 2023-12-08 | $34.04 | $35.04 | $33.74 | $34.97 | $34.97 | 542,676 |
| 2023-12-07 | $33.54 | $34.20 | $33.09 | $34.16 | $34.16 | 433,600 |
| 2023-12-06 | $33.18 | $33.98 | $32.88 | $33.56 | $33.56 | 636,709 |
| 2023-12-05 | $31.93 | $33.06 | $31.34 | $32.99 | $32.99 | 810,403 |
| 2023-12-04 | $29.97 | $31.49 | $29.97 | $31.48 | $31.48 | 756,681 |
| 2023-12-01 | $30.11 | $30.55 | $28.88 | $29.46 | $29.46 | 559,529 |
| 2023-11-30 | $29.90 | $30.55 | $29.48 | $30.16 | $30.16 | 707,995 |
| 2023-11-29 | $29.97 | $30.41 | $29.40 | $29.78 | $29.78 | 1,118,765 |
| 2023-11-28 | $30.15 | $30.52 | $29.33 | $29.60 | $29.60 | 740,462 |
| 2023-11-27 | $29.38 | $30.20 | $29.17 | $30.14 | $30.14 | 573,209 |
| 2023-11-24 | $28.54 | $29.44 | $28.54 | $29.37 | $29.37 | 145,841 |
| 2023-11-22 | $28.20 | $28.90 | $28.12 | $28.53 | $28.53 | 235,447 |
| 2023-11-21 | $28.18 | $28.35 | $27.51 | $27.70 | $27.70 | 487,768 |
| 2023-11-20 | $27.51 | $28.43 | $27.07 | $28.23 | $28.23 | 312,453 |
| 2023-11-17 | $28.42 | $28.69 | $27.15 | $27.53 | $27.53 | 570,326 |
| 2023-11-16 | $27.37 | $28.60 | $27.37 | $28.13 | $28.13 | 564,109 |
| 2023-11-15 | $26.95 | $27.71 | $26.85 | $27.47 | $27.47 | 1,078,409 |
| 2023-11-14 | $26.21 | $27.75 | $26.20 | $27.20 | $27.20 | 621,489 |
| 2023-11-13 | $25.28 | $26.30 | $25.14 | $25.88 | $25.88 | 606,700 |
| 2023-11-10 | $23.52 | $26.67 | $22.91 | $25.28 | $25.28 | 875,813 |
| 2023-11-09 | $24.91 | $25.24 | $23.76 | $23.80 | $23.80 | 917,100 |
| 2023-11-08 | $25.13 | $25.21 | $24.49 | $24.84 | $24.84 | 494,117 |
| 2023-11-07 | $24.27 | $25.17 | $24.14 | $25.04 | $25.04 | 636,764 |
| 2023-11-06 | $24.12 | $24.60 | $23.63 | $24.09 | $24.09 | 1,157,379 |
| 2023-11-03 | $23.17 | $25.16 | $23.17 | $24.17 | $24.17 | 602,662 |
| 2023-11-02 | $22.76 | $23.34 | $22.60 | $22.95 | $22.95 | 479,785 |
| 2023-11-01 | $22.18 | $22.79 | $21.66 | $22.30 | $22.30 | 501,246 |
| 2023-10-31 | $21.14 | $22.39 | $21.14 | $22.14 | $22.14 | 560,125 |
| 2023-10-30 | $21.30 | $21.47 | $20.66 | $20.91 | $20.91 | 667,746 |
| 2023-10-27 | $20.95 | $21.86 | $20.83 | $21.29 | $21.29 | 356,927 |
| 2023-10-26 | $22.13 | $22.20 | $20.88 | $21.07 | $21.07 | 896,309 |
| 2023-10-25 | $24.25 | $24.58 | $22.25 | $22.28 | $22.28 | 453,299 |
| 2023-10-24 | $24.22 | $25.26 | $24.19 | $24.43 | $24.43 | 335,647 |
| 2023-10-23 | $24.54 | $24.96 | $23.52 | $24.00 | $24.00 | 339,418 |
| 2023-10-20 | $24.87 | $24.97 | $24.31 | $24.64 | $24.64 | 312,794 |
| 2023-10-19 | $25.15 | $25.37 | $24.59 | $24.77 | $24.77 | 323,072 |
| 2023-10-18 | $25.43 | $25.66 | $25.12 | $25.17 | $25.17 | 177,437 |
| 2023-10-17 | $25.27 | $26.13 | $25.27 | $25.45 | $25.45 | 369,854 |
| 2023-10-16 | $24.40 | $25.55 | $24.20 | $25.47 | $25.47 | 401,747 |
| 2023-10-13 | $24.16 | $24.54 | $23.75 | $24.21 | $24.21 | 541,166 |
| 2023-10-12 | $25.46 | $25.46 | $24.32 | $24.39 | $24.39 | 513,478 |
| 2023-10-11 | $26.39 | $26.41 | $24.65 | $25.29 | $25.29 | 255,091 |
| 2023-10-10 | $26.61 | $27.31 | $25.88 | $26.43 | $26.43 | 283,470 |
| 2023-10-09 | $26.76 | $27.19 | $26.27 | $26.68 | $26.68 | 162,752 |
| 2023-10-06 | $25.95 | $27.35 | $25.95 | $27.02 | $27.02 | 544,380 |
| 2023-10-05 | $26.31 | $26.50 | $26.07 | $26.22 | $26.22 | 442,195 |
| 2023-10-04 | $26.13 | $26.63 | $25.90 | $26.24 | $26.24 | 253,899 |
| 2023-10-03 | $26.24 | $26.76 | $25.93 | $25.99 | $25.99 | 245,717 |
| 2023-10-02 | $27.89 | $27.90 | $26.62 | $26.75 | $26.75 | 264,382 |
| 2023-09-29 | $28.51 | $28.98 | $27.65 | $27.89 | $27.89 | 254,141 |
| 2023-09-28 | $27.59 | $28.50 | $27.50 | $28.21 | $28.21 | 188,657 |
| 2023-09-27 | $27.29 | $27.78 | $26.97 | $27.57 | $27.57 | 188,292 |
| 2023-09-26 | $26.90 | $27.99 | $26.90 | $27.25 | $27.25 | 429,025 |
| 2023-09-25 | $27.45 | $27.45 | $26.91 | $27.05 | $27.05 | 264,031 |
| 2023-09-22 | $27.47 | $28.25 | $27.14 | $27.19 | $27.19 | 287,280 |
| 2023-09-21 | $28.00 | $28.00 | $26.51 | $27.41 | $27.41 | 387,858 |
| 2023-09-20 | $28.40 | $28.84 | $27.76 | $28.36 | $28.36 | 334,112 |
| 2023-09-19 | $28.23 | $28.84 | $28.14 | $28.37 | $28.37 | 324,597 |
| 2023-09-18 | $30.11 | $30.11 | $28.19 | $28.23 | $28.23 | 558,019 |
| 2023-09-15 | $30.00 | $30.09 | $29.50 | $29.83 | $29.83 | 1,088,222 |
| 2023-09-14 | $29.59 | $29.74 | $28.84 | $29.68 | $29.68 | 401,663 |
| 2023-09-13 | $27.53 | $29.91 | $27.26 | $29.59 | $29.59 | 680,195 |
| 2023-09-12 | $29.92 | $29.94 | $27.61 | $27.69 | $27.69 | 588,880 |
| 2023-09-11 | $29.14 | $30.47 | $29.14 | $30.16 | $30.16 | 419,255 |
| 2023-09-08 | $29.60 | $30.67 | $28.82 | $28.99 | $28.99 | 424,415 |
| 2023-09-07 | $29.49 | $30.51 | $29.37 | $29.72 | $29.72 | 516,395 |
| 2023-09-06 | $28.48 | $29.54 | $28.48 | $29.52 | $29.52 | 372,080 |
| 2023-09-05 | $29.07 | $29.07 | $28.24 | $28.49 | $28.49 | 430,101 |
| 2023-09-01 | $29.19 | $29.49 | $28.86 | $29.19 | $29.19 | 180,439 |
| 2023-08-31 | $29.06 | $29.34 | $28.53 | $29.01 | $29.01 | 656,264 |
| 2023-08-30 | $28.79 | $29.23 | $28.33 | $29.06 | $29.06 | 341,575 |
| 2023-08-29 | $28.19 | $28.94 | $27.71 | $28.67 | $28.67 | 338,224 |
| 2023-08-28 | $29.59 | $29.92 | $28.12 | $28.22 | $28.22 | 352,752 |
| 2023-08-25 | $29.40 | $29.88 | $29.04 | $29.50 | $29.50 | 425,651 |
| 2023-08-24 | $30.63 | $30.67 | $29.32 | $29.36 | $29.36 | 390,210 |
| 2023-08-23 | $30.05 | $30.99 | $30.05 | $30.45 | $30.45 | 439,505 |
| 2023-08-22 | $29.52 | $29.98 | $29.10 | $29.95 | $29.95 | 465,370 |
| 2023-08-21 | $29.96 | $30.12 | $29.25 | $29.40 | $29.40 | 307,308 |
| 2023-08-18 | $29.23 | $30.22 | $28.92 | $29.97 | $29.97 | 497,401 |
| 2023-08-17 | $30.25 | $30.40 | $29.54 | $29.57 | $29.57 | 436,481 |
| 2023-08-16 | $30.71 | $31.40 | $30.23 | $30.28 | $30.28 | 473,920 |
| 2023-08-15 | $29.64 | $31.61 | $29.57 | $30.54 | $30.54 | 353,894 |
| 2023-08-14 | $28.19 | $29.66 | $27.94 | $29.56 | $29.56 | 457,912 |
| 2023-08-11 | $27.75 | $28.53 | $27.28 | $28.17 | $28.17 | 518,935 |
| 2023-08-10 | $27.27 | $28.25 | $27.00 | $27.94 | $27.94 | 723,362 |
| 2023-08-09 | $29.75 | $29.75 | $27.56 | $27.62 | $27.62 | 1,014,445 |
| 2023-08-08 | $32.00 | $33.05 | $29.22 | $29.63 | $29.63 | 1,007,587 |
| 2023-08-07 | $30.00 | $30.26 | $28.67 | $28.84 | $28.84 | 885,487 |
| 2023-08-04 | $31.77 | $32.58 | $30.00 | $30.07 | $30.07 | 1,264,601 |
| 2023-08-03 | $32.52 | $33.28 | $31.62 | $31.85 | $31.85 | 605,632 |
| 2023-08-02 | $32.78 | $33.18 | $32.40 | $32.75 | $32.75 | 804,723 |
| 2023-08-01 | $33.05 | $33.66 | $32.57 | $33.17 | $33.17 | 266,040 |
| 2023-07-31 | $33.52 | $33.75 | $32.51 | $33.37 | $33.37 | 315,270 |
| 2023-07-28 | $32.50 | $33.77 | $32.49 | $33.34 | $33.34 | 347,091 |
| 2023-07-27 | $31.84 | $33.05 | $31.80 | $32.36 | $32.36 | 337,979 |
| 2023-07-26 | $30.89 | $31.92 | $30.89 | $31.84 | $31.84 | 226,002 |
| 2023-07-25 | $30.43 | $31.80 | $30.43 | $31.16 | $31.16 | 314,317 |
| 2023-07-24 | $30.75 | $31.24 | $30.34 | $30.65 | $30.65 | 212,800 |
| 2023-07-21 | $30.41 | $31.68 | $30.32 | $31.06 | $31.06 | 300,520 |
| 2023-07-20 | $32.05 | $32.35 | $30.32 | $30.35 | $30.35 | 328,794 |
| 2023-07-19 | $32.63 | $32.80 | $31.42 | $32.60 | $32.60 | 353,662 |
| 2023-07-18 | $32.88 | $32.88 | $32.14 | $32.64 | $32.64 | 315,904 |
| 2023-07-17 | $32.88 | $33.58 | $31.81 | $32.77 | $32.77 | 525,367 |
| 2023-07-14 | $31.12 | $32.68 | $31.03 | $32.45 | $32.45 | 330,812 |
| 2023-07-13 | $30.97 | $31.44 | $30.32 | $30.96 | $30.96 | 180,285 |
| 2023-07-12 | $31.85 | $31.85 | $30.56 | $30.74 | $30.74 | 274,514 |
| 2023-07-11 | $31.87 | $31.88 | $29.77 | $30.77 | $30.77 | 527,930 |
| 2023-07-10 | $31.30 | $31.69 | $30.37 | $31.68 | $31.68 | 378,193 |
| 2023-07-07 | $28.75 | $31.88 | $28.75 | $31.22 | $31.22 | 857,849 |
| 2023-07-06 | $27.84 | $28.27 | $27.34 | $28.24 | $28.24 | 245,375 |
| 2023-07-05 | $28.32 | $28.44 | $27.32 | $27.92 | $27.92 | 158,569 |
| 2023-07-03 | $28.64 | $28.70 | $27.53 | $28.32 | $28.32 | 137,028 |
| 2023-06-30 | $29.00 | $29.32 | $28.42 | $28.80 | $28.80 | 524,816 |
| 2023-06-29 | $26.55 | $29.56 | $26.55 | $28.90 | $28.90 | 775,000 |
| 2023-06-28 | $25.15 | $26.37 | $24.52 | $26.36 | $26.36 | 321,613 |
| 2023-06-27 | $25.50 | $25.72 | $25.16 | $25.32 | $25.32 | 395,736 |
| 2023-06-26 | $26.04 | $26.07 | $25.24 | $25.47 | $25.47 | 368,895 |
| 2023-06-23 | $26.38 | $26.81 | $25.77 | $26.02 | $26.02 | 1,065,153 |
| 2023-06-22 | $26.07 | $27.32 | $25.33 | $26.75 | $26.75 | 623,283 |
| 2023-06-21 | $26.08 | $26.66 | $25.82 | $26.11 | $26.11 | 465,585 |
| 2023-06-20 | $25.62 | $26.42 | $25.01 | $25.96 | $25.96 | 421,771 |
| 2023-06-16 | $26.13 | $26.20 | $25.21 | $25.59 | $25.59 | 329,100 |
| 2023-06-15 | $26.16 | $26.48 | $25.67 | $25.69 | $25.69 | 357,224 |
| 2023-06-14 | $25.97 | $26.25 | $25.00 | $26.21 | $26.21 | 414,024 |
| 2023-06-13 | $25.90 | $26.59 | $25.65 | $26.19 | $26.19 | 847,980 |
| 2023-06-12 | $25.85 | $26.17 | $25.62 | $26.00 | $26.00 | 1,111,875 |
| 2023-06-09 | $26.00 | $26.76 | $25.82 | $25.92 | $25.92 | 471,355 |
| 2023-06-08 | $25.52 | $26.53 | $25.33 | $26.00 | $26.00 | 687,140 |
| 2023-06-07 | $26.27 | $27.44 | $25.65 | $25.68 | $25.68 | 615,639 |
| 2023-06-06 | $26.08 | $26.41 | $25.78 | $26.22 | $26.22 | 582,365 |
| 2023-06-05 | $26.40 | $26.40 | $25.74 | $26.21 | $26.21 | 456,794 |
| 2023-06-02 | $26.48 | $26.66 | $25.61 | $26.03 | $26.03 | 233,160 |
| 2023-06-01 | $24.30 | $26.71 | $24.30 | $26.17 | $26.17 | 557,010 |
| 2023-05-31 | $25.00 | $25.30 | $23.83 | $24.37 | $24.37 | 1,003,172 |
| 2023-05-30 | $26.64 | $26.71 | $25.16 | $25.16 | $25.16 | 657,592 |
| 2023-05-26 | $25.51 | $26.40 | $25.51 | $26.23 | $26.23 | 379,024 |
| 2023-05-25 | $25.91 | $26.14 | $25.40 | $25.56 | $25.56 | 242,138 |
| 2023-05-24 | $25.78 | $25.95 | $25.24 | $25.84 | $25.84 | 181,960 |
| 2023-05-23 | $26.10 | $27.53 | $25.39 | $26.07 | $26.07 | 497,499 |
| 2023-05-22 | $25.91 | $26.77 | $25.75 | $26.08 | $26.08 | 307,805 |
| 2023-05-19 | $24.84 | $25.69 | $24.72 | $25.56 | $25.56 | 383,555 |
| 2023-05-18 | $23.60 | $24.80 | $23.02 | $24.52 | $24.52 | 597,946 |
| 2023-05-17 | $23.74 | $24.63 | $23.28 | $23.96 | $23.96 | 437,637 |
| 2023-05-16 | $22.47 | $23.61 | $21.65 | $23.51 | $23.51 | 467,377 |
| 2023-05-15 | $23.10 | $23.33 | $22.35 | $22.64 | $22.64 | 373,351 |
| 2023-05-12 | $22.18 | $23.06 | $21.92 | $22.96 | $22.96 | 382,310 |
| 2023-05-11 | $21.16 | $22.06 | $20.37 | $21.97 | $21.97 | 284,798 |
| 2023-05-10 | $20.00 | $23.79 | $19.90 | $21.15 | $21.15 | 1,070,672 |
| 2023-05-09 | $19.44 | $19.79 | $18.72 | $19.25 | $19.25 | 579,289 |
| 2023-05-08 | $18.38 | $19.49 | $18.35 | $19.41 | $19.41 | 408,482 |
| 2023-05-05 | $18.27 | $18.43 | $18.21 | $18.35 | $18.35 | 105,591 |
| 2023-05-04 | $18.79 | $18.95 | $18.09 | $18.12 | $18.12 | 142,269 |
| 2023-05-03 | $18.55 | $18.99 | $18.41 | $18.85 | $18.85 | 260,727 |
| 2023-05-02 | $18.70 | $19.00 | $18.39 | $18.54 | $18.54 | 331,447 |
| 2023-05-01 | $17.80 | $18.80 | $17.59 | $18.80 | $18.80 | 362,497 |
| 2023-04-28 | $18.20 | $18.80 | $17.86 | $17.90 | $17.90 | 601,661 |
| 2023-04-27 | $17.55 | $18.49 | $17.46 | $18.26 | $18.26 | 876,425 |
| 2023-04-26 | $17.32 | $17.51 | $17.09 | $17.42 | $17.42 | 101,464 |
| 2023-04-25 | $17.43 | $17.53 | $17.23 | $17.37 | $17.37 | 178,845 |
| 2023-04-24 | $17.80 | $17.90 | $17.47 | $17.57 | $17.57 | 93,228 |
| 2023-04-21 | $17.35 | $17.99 | $17.00 | $17.75 | $17.75 | 452,822 |
| 2023-04-20 | $17.40 | $17.60 | $17.35 | $17.42 | $17.42 | 338,890 |
| 2023-04-19 | $17.41 | $17.67 | $17.29 | $17.40 | $17.40 | 88,723 |
| 2023-04-18 | $17.92 | $17.96 | $17.35 | $17.39 | $17.39 | 67,319 |
| 2023-04-17 | $17.64 | $18.08 | $17.47 | $17.84 | $17.84 | 232,224 |
| 2023-04-14 | $18.08 | $18.08 | $17.48 | $17.59 | $17.59 | 99,060 |
| 2023-04-13 | $17.59 | $18.60 | $17.57 | $17.87 | $17.87 | 221,107 |
| 2023-04-12 | $17.44 | $17.65 | $17.18 | $17.28 | $17.28 | 88,988 |
| 2023-04-11 | $16.94 | $17.40 | $16.94 | $17.24 | $17.24 | 99,872 |
| 2023-04-10 | $16.88 | $17.09 | $16.73 | $16.93 | $16.93 | 129,475 |
| 2023-04-06 | $16.39 | $16.99 | $16.15 | $16.88 | $16.88 | 145,737 |
| 2023-04-05 | $16.94 | $17.41 | $16.28 | $16.37 | $16.37 | 164,280 |
| 2023-04-04 | $17.40 | $17.73 | $16.89 | $16.95 | $16.95 | 271,079 |
| 2023-04-03 | $16.73 | $17.36 | $16.67 | $17.22 | $17.22 | 182,724 |
| 2023-03-31 | $16.60 | $16.82 | $16.46 | $16.68 | $16.68 | 363,541 |
| 2023-03-30 | $16.63 | $16.66 | $16.37 | $16.45 | $16.45 | 98,398 |
| 2023-03-29 | $16.41 | $16.98 | $16.33 | $16.53 | $16.53 | 106,238 |
| 2023-03-28 | $16.22 | $16.88 | $16.21 | $16.33 | $16.33 | 109,588 |
| 2023-03-27 | $16.75 | $17.02 | $16.34 | $16.40 | $16.40 | 167,083 |
| 2023-03-24 | $15.95 | $16.69 | $15.88 | $16.67 | $16.67 | 325,540 |
| 2023-03-23 | $15.90 | $16.50 | $15.84 | $16.05 | $16.05 | 185,219 |
| 2023-03-22 | $15.76 | $16.47 | $15.49 | $15.87 | $15.87 | 242,001 |
| 2023-03-21 | $15.73 | $15.83 | $15.57 | $15.75 | $15.75 | 166,647 |
| 2023-03-20 | $15.20 | $15.52 | $15.15 | $15.48 | $15.48 | 116,441 |
| 2023-03-17 | $15.14 | $15.37 | $14.91 | $15.25 | $15.25 | 831,503 |
| 2023-03-16 | $14.80 | $15.30 | $14.78 | $15.19 | $15.19 | 206,973 |
| 2023-03-15 | $14.90 | $15.05 | $14.64 | $14.95 | $14.95 | 105,320 |
| 2023-03-14 | $15.05 | $15.32 | $14.43 | $15.18 | $15.18 | 167,733 |
| 2023-03-13 | $14.38 | $15.12 | $14.25 | $14.73 | $14.73 | 119,206 |
| 2023-03-10 | $14.88 | $15.13 | $14.14 | $14.52 | $14.52 | 132,994 |
| 2023-03-09 | $14.90 | $15.68 | $14.65 | $14.95 | $14.95 | 161,838 |
| 2023-03-08 | $15.08 | $15.49 | $14.81 | $14.98 | $14.98 | 279,188 |
| 2023-03-07 | $15.60 | $16.00 | $15.09 | $15.24 | $15.24 | 428,607 |
| 2023-03-06 | $13.96 | $15.69 | $13.75 | $15.69 | $15.69 | 292,910 |
| 2023-03-03 | $13.50 | $14.00 | $13.23 | $13.89 | $13.89 | 153,333 |
| 2023-03-02 | $13.06 | $13.73 | $13.01 | $13.36 | $13.36 | 90,602 |
| 2023-03-01 | $13.71 | $13.78 | $13.00 | $13.13 | $13.13 | 119,649 |
| 2023-02-28 | $13.75 | $14.01 | $13.60 | $13.72 | $13.72 | 74,083 |
| 2023-02-27 | $13.85 | $13.94 | $13.41 | $13.74 | $13.74 | 46,398 |
| 2023-02-24 | $13.64 | $14.06 | $13.56 | $13.65 | $13.65 | 65,233 |
| 2023-02-23 | $13.80 | $14.17 | $13.41 | $13.95 | $13.95 | 146,312 |
| 2023-02-22 | $13.78 | $13.85 | $13.45 | $13.68 | $13.68 | 105,247 |
| 2023-02-21 | $13.46 | $14.12 | $13.46 | $13.76 | $13.76 | 129,718 |
| 2023-02-17 | $13.34 | $14.01 | $13.21 | $13.90 | $13.90 | 67,084 |
| 2023-02-16 | $13.75 | $13.83 | $13.08 | $13.21 | $13.21 | 57,136 |
| 2023-02-15 | $13.93 | $14.30 | $13.73 | $13.84 | $13.84 | 110,826 |
| 2023-02-14 | $13.76 | $14.43 | $13.45 | $13.97 | $13.97 | 159,508 |
| 2023-02-13 | $12.79 | $13.45 | $12.77 | $13.37 | $13.37 | 118,544 |
| 2023-02-10 | $12.50 | $12.94 | $12.42 | $12.82 | $12.82 | 97,503 |
| 2023-02-09 | $12.71 | $13.07 | $12.24 | $12.58 | $12.58 | 108,337 |
| 2023-02-08 | $12.42 | $13.07 | $12.21 | $12.71 | $12.71 | 805,096 |
| 2023-02-07 | $13.62 | $13.92 | $13.50 | $13.77 | $13.77 | 26,735 |
| 2023-02-06 | $13.74 | $13.98 | $13.62 | $13.70 | $13.70 | 25,358 |
| 2023-02-03 | $13.77 | $14.07 | $13.59 | $13.91 | $13.91 | 48,042 |
| 2023-02-02 | $13.90 | $14.39 | $13.81 | $13.99 | $13.99 | 33,047 |
| 2023-02-01 | $14.11 | $14.25 | $13.28 | $13.91 | $13.91 | 63,462 |
| 2023-01-31 | $13.96 | $14.21 | $13.76 | $14.00 | $14.00 | 46,509 |
| 2023-01-30 | $13.99 | $14.49 | $13.73 | $13.81 | $13.81 | 37,149 |
| 2023-01-27 | $13.20 | $14.50 | $13.20 | $14.25 | $14.25 | 108,844 |
| 2023-01-26 | $12.94 | $13.59 | $12.73 | $13.19 | $13.19 | 111,240 |
| 2023-01-25 | $12.75 | $13.14 | $12.18 | $12.90 | $12.90 | 36,041 |
| 2023-01-24 | $13.01 | $13.18 | $12.79 | $12.88 | $12.88 | 18,420 |
| 2023-01-23 | $12.96 | $13.25 | $12.78 | $13.02 | $13.02 | 124,526 |
| 2023-01-20 | $12.98 | $13.09 | $12.76 | $13.05 | $13.05 | 31,363 |
| 2023-01-19 | $12.43 | $13.06 | $12.06 | $12.84 | $12.84 | 37,345 |
| 2023-01-18 | $13.02 | $13.22 | $12.41 | $12.58 | $12.58 | 119,707 |
| 2023-01-17 | $12.92 | $13.10 | $12.84 | $13.01 | $13.01 | 85,761 |
| 2023-01-13 | $13.11 | $13.62 | $12.94 | $13.08 | $13.08 | 88,620 |
| 2023-01-12 | $13.92 | $13.92 | $12.88 | $13.25 | $13.25 | 62,286 |
| 2023-01-11 | $13.24 | $13.99 | $13.08 | $13.81 | $13.81 | 108,858 |
| 2023-01-10 | $13.62 | $14.28 | $13.20 | $13.37 | $13.37 | 61,605 |
| 2023-01-09 | $12.92 | $14.50 | $12.91 | $13.55 | $13.55 | 124,446 |
| 2023-01-06 | $12.84 | $13.40 | $12.53 | $12.91 | $12.91 | 145,462 |
| 2023-01-05 | $12.98 | $13.06 | $12.76 | $12.85 | $12.85 | 99,906 |
| 2023-01-04 | $12.49 | $13.10 | $12.18 | $12.89 | $12.89 | 157,449 |
| 2023-01-03 | $12.82 | $13.37 | $12.66 | $12.78 | $12.78 | 139,667 |
| 2022-12-30 | $11.98 | $12.76 | $11.98 | $12.67 | $12.67 | 64,149 |
| 2022-12-29 | $11.92 | $12.57 | $11.85 | $12.15 | $12.15 | 37,495 |
| 2022-12-28 | $11.31 | $12.11 | $11.31 | $11.74 | $11.74 | 46,101 |
| 2022-12-27 | $11.70 | $11.88 | $11.22 | $11.31 | $11.31 | 22,324 |
| 2022-12-23 | $12.49 | $12.53 | $11.17 | $11.88 | $11.88 | 80,489 |
| 2022-12-22 | $11.59 | $12.55 | $11.59 | $12.44 | $12.44 | 65,395 |
| 2022-12-21 | $11.36 | $12.22 | $11.33 | $11.81 | $11.81 | 61,147 |
| 2022-12-20 | $10.58 | $11.37 | $10.58 | $11.17 | $11.17 | 66,571 |
| 2022-12-19 | $11.33 | $11.33 | $10.29 | $10.59 | $10.59 | 94,602 |
| 2022-12-16 | $11.83 | $12.17 | $11.11 | $11.33 | $11.33 | 138,326 |
| 2022-12-15 | $12.29 | $12.34 | $11.72 | $12.05 | $12.05 | 39,594 |
| 2022-12-14 | $12.64 | $12.83 | $12.29 | $12.30 | $12.30 | 33,663 |
| 2022-12-13 | $13.26 | $13.26 | $12.51 | $12.69 | $12.69 | 34,273 |
| 2022-12-12 | $12.57 | $13.29 | $11.82 | $12.83 | $12.83 | 168,861 |
| 2022-12-09 | $13.89 | $14.25 | $13.08 | $13.36 | $13.36 | 35,311 |
| 2022-12-08 | $13.90 | $14.36 | $12.71 | $13.92 | $13.92 | 37,423 |
| 2022-12-07 | $12.77 | $14.00 | $12.77 | $13.82 | $13.82 | 44,413 |
| 2022-12-06 | $13.78 | $13.95 | $12.52 | $12.77 | $12.77 | 61,202 |
| 2022-12-05 | $14.00 | $14.11 | $13.58 | $13.83 | $13.83 | 75,219 |
| 2022-12-02 | $13.55 | $14.32 | $13.55 | $14.20 | $14.20 | 62,671 |
| 2022-12-01 | $12.90 | $13.88 | $12.87 | $13.78 | $13.78 | 80,325 |
| 2022-11-30 | $12.11 | $12.86 | $11.94 | $12.77 | $12.77 | 49,360 |
| 2022-11-29 | $11.99 | $12.28 | $11.55 | $12.02 | $12.02 | 31,264 |
| 2022-11-28 | $11.95 | $12.28 | $11.52 | $12.05 | $12.05 | 78,229 |
| 2022-11-25 | $12.33 | $12.40 | $11.96 | $11.96 | $11.96 | 13,587 |
| 2022-11-23 | $12.31 | $12.70 | $12.31 | $12.57 | $12.57 | 27,300 |
| 2022-11-22 | $12.80 | $12.80 | $12.01 | $12.46 | $12.46 | 43,548 |
| 2022-11-21 | $13.05 | $13.72 | $12.62 | $12.77 | $12.77 | 49,100 |
| 2022-11-18 | $13.81 | $13.81 | $12.98 | $13.21 | $13.21 | 59,826 |
| 2022-11-17 | $13.60 | $13.93 | $13.25 | $13.48 | $13.48 | 38,441 |
| 2022-11-16 | $13.40 | $14.26 | $13.40 | $13.95 | $13.95 | 73,840 |
| 2022-11-15 | $13.75 | $14.24 | $13.27 | $13.57 | $13.57 | 88,194 |
| 2022-11-14 | $13.35 | $14.19 | $12.96 | $13.88 | $13.88 | 102,387 |
| 2022-11-11 | $13.44 | $14.27 | $13.22 | $13.41 | $13.41 | 66,605 |
| 2022-11-10 | $13.64 | $14.22 | $13.37 | $13.55 | $13.55 | 78,358 |
| 2022-11-09 | $13.27 | $14.01 | $12.52 | $12.97 | $12.97 | 104,635 |
| 2022-11-08 | $13.24 | $14.50 | $12.92 | $13.47 | $13.47 | 96,914 |
| 2022-11-07 | $11.67 | $12.88 | $11.67 | $12.62 | $12.62 | 44,609 |
| 2022-11-04 | $11.76 | $11.77 | $11.27 | $11.70 | $11.70 | 25,433 |
| 2022-11-03 | $11.78 | $11.82 | $10.76 | $11.52 | $11.52 | 67,397 |
| 2022-11-02 | $12.47 | $12.62 | $11.73 | $11.79 | $11.79 | 51,298 |
| 2022-11-01 | $12.60 | $12.64 | $12.19 | $12.48 | $12.48 | 39,189 |
| 2022-10-31 | $12.92 | $13.00 | $12.34 | $12.44 | $12.44 | 33,875 |
| 2022-10-28 | $12.16 | $13.11 | $11.50 | $12.99 | $12.99 | 88,556 |
| 2022-10-27 | $11.72 | $12.50 | $10.93 | $12.10 | $12.10 | 77,514 |
| 2022-10-26 | $11.36 | $11.90 | $11.36 | $11.63 | $11.63 | 23,453 |
| 2022-10-25 | $10.92 | $11.39 | $10.70 | $11.32 | $11.32 | 45,677 |
| 2022-10-24 | $11.10 | $11.10 | $10.64 | $10.75 | $10.75 | 46,783 |
| 2022-10-21 | $11.19 | $11.46 | $10.96 | $11.00 | $11.00 | 117,240 |
| 2022-10-20 | $11.14 | $11.52 | $11.05 | $11.12 | $11.12 | 24,922 |
| 2022-10-19 | $10.97 | $11.13 | $10.94 | $11.08 | $11.08 | 34,056 |
| 2022-10-18 | $10.81 | $11.05 | $10.52 | $11.05 | $11.05 | 143,966 |
| 2022-10-17 | $10.41 | $10.62 | $10.39 | $10.59 | $10.59 | 33,557 |
| 2022-10-14 | $10.63 | $10.92 | $10.08 | $10.24 | $10.24 | 53,944 |
| 2022-10-13 | $9.78 | $10.58 | $9.78 | $10.50 | $10.50 | 51,595 |
| 2022-10-12 | $10.08 | $10.21 | $9.79 | $10.07 | $10.07 | 32,967 |
| 2022-10-11 | $10.00 | $10.67 | $9.95 | $10.00 | $10.00 | 59,939 |
| 2022-10-10 | $11.14 | $11.14 | $9.86 | $9.93 | $9.93 | 84,578 |
| 2022-10-07 | $11.55 | $11.55 | $10.95 | $10.99 | $10.99 | 66,761 |
| 2022-10-06 | $11.68 | $11.84 | $11.27 | $11.64 | $11.64 | 54,889 |
| 2022-10-05 | $12.13 | $12.23 | $11.65 | $11.74 | $11.74 | 36,827 |
| 2022-10-04 | $12.25 | $12.44 | $11.77 | $12.24 | $12.24 | 68,857 |
| 2022-10-03 | $12.31 | $12.73 | $11.83 | $12.04 | $12.04 | 80,183 |
| 2022-09-30 | $11.85 | $12.28 | $11.36 | $12.00 | $12.00 | 79,566 |
| 2022-09-29 | $11.37 | $11.64 | $10.79 | $11.52 | $11.52 | 121,577 |
| 2022-09-28 | $11.39 | $11.83 | $11.01 | $11.50 | $11.50 | 50,552 |
| 2022-09-27 | $11.30 | $11.67 | $10.62 | $11.22 | $11.22 | 52,234 |
| 2022-09-26 | $11.20 | $11.88 | $10.63 | $11.19 | $11.19 | 60,230 |
| 2022-09-23 | $11.41 | $11.61 | $10.75 | $11.38 | $11.38 | 69,241 |
| 2022-09-22 | $11.56 | $12.04 | $11.36 | $11.73 | $11.73 | 56,580 |
| 2022-09-21 | $12.14 | $12.92 | $11.42 | $11.75 | $11.75 | 53,502 |
| 2022-09-20 | $12.42 | $12.42 | $12.01 | $12.12 | $12.12 | 44,701 |
| 2022-09-19 | $12.88 | $13.07 | $12.44 | $12.46 | $12.46 | 230,251 |
| 2022-09-16 | $12.71 | $13.12 | $12.12 | $12.97 | $12.97 | 345,669 |
| 2022-09-15 | $13.02 | $13.28 | $12.50 | $12.80 | $12.80 | 65,355 |
| 2022-09-14 | $13.08 | $13.23 | $12.70 | $13.02 | $13.02 | 38,358 |
| 2022-09-13 | $13.68 | $13.68 | $12.94 | $12.99 | $12.99 | 71,981 |
| 2022-09-12 | $14.02 | $14.48 | $13.53 | $14.10 | $14.10 | 39,927 |
| 2022-09-09 | $14.17 | $14.89 | $13.92 | $14.13 | $14.13 | 82,578 |
| 2022-09-08 | $13.43 | $14.40 | $13.43 | $14.37 | $14.37 | 87,363 |
| 2022-09-07 | $12.90 | $13.65 | $12.90 | $13.61 | $13.61 | 53,764 |
| 2022-09-06 | $12.89 | $13.70 | $12.77 | $13.06 | $13.06 | 46,387 |
| 2022-09-02 | $12.90 | $13.08 | $12.68 | $12.76 | $12.76 | 14,659 |
| 2022-09-01 | $12.44 | $12.86 | $12.30 | $12.79 | $12.79 | 40,845 |
| 2022-08-31 | $12.46 | $12.81 | $12.44 | $12.51 | $12.51 | 37,856 |
| 2022-08-30 | $12.51 | $12.63 | $12.12 | $12.37 | $12.37 | 43,279 |
| 2022-08-29 | $12.95 | $13.04 | $12.50 | $12.55 | $12.55 | 23,028 |
| 2022-08-26 | $13.87 | $14.08 | $12.89 | $13.03 | $13.03 | 65,795 |
| 2022-08-25 | $13.15 | $13.89 | $13.15 | $13.59 | $13.59 | 100,569 |
| 2022-08-24 | $13.22 | $13.38 | $12.72 | $13.18 | $13.18 | 98,993 |
| 2022-08-23 | $13.43 | $13.56 | $13.03 | $13.39 | $13.39 | 32,723 |
| 2022-08-22 | $13.47 | $14.19 | $13.34 | $13.50 | $13.50 | 48,174 |
| 2022-08-19 | $14.08 | $14.43 | $13.50 | $13.61 | $13.61 | 37,012 |
| 2022-08-18 | $13.58 | $14.51 | $13.56 | $14.44 | $14.44 | 65,330 |
| 2022-08-17 | $13.43 | $13.78 | $13.00 | $13.74 | $13.74 | 114,303 |
| 2022-08-16 | $13.90 | $14.22 | $13.25 | $13.50 | $13.50 | 184,949 |
| 2022-08-15 | $14.61 | $14.78 | $13.17 | $13.62 | $13.62 | 224,311 |
| 2022-08-12 | $15.72 | $15.97 | $14.07 | $14.40 | $14.40 | 174,206 |
| 2022-08-11 | $15.80 | $15.99 | $15.48 | $15.52 | $15.52 | 96,680 |
| 2022-08-10 | $15.45 | $15.94 | $15.24 | $15.85 | $15.85 | 231,203 |
| 2022-08-09 | $16.00 | $16.01 | $14.74 | $15.24 | $15.24 | 143,568 |
| 2022-08-08 | $15.96 | $16.00 | $15.46 | $15.65 | $15.65 | 56,563 |
| 2022-08-05 | $14.76 | $16.00 | $14.65 | $15.70 | $15.70 | 51,771 |
| 2022-08-04 | $14.95 | $15.36 | $14.85 | $15.07 | $15.07 | 44,740 |
| 2022-08-03 | $14.97 | $15.47 | $14.84 | $14.95 | $14.95 | 40,685 |
| 2022-08-02 | $14.84 | $15.19 | $14.58 | $14.69 | $14.69 | 57,382 |
| 2022-08-01 | $14.86 | $15.18 | $14.21 | $14.80 | $14.80 | 47,126 |
| 2022-07-29 | $15.00 | $15.93 | $14.77 | $14.96 | $14.96 | 44,633 |
| 2022-07-28 | $15.21 | $15.37 | $14.56 | $14.71 | $14.71 | 48,598 |
| 2022-07-27 | $15.12 | $15.31 | $14.62 | $15.00 | $15.00 | 73,060 |
| 2022-07-26 | $14.91 | $15.70 | $14.82 | $14.99 | $14.99 | 77,192 |
| 2022-07-25 | $14.59 | $14.99 | $14.43 | $14.83 | $14.83 | 35,592 |
| 2022-07-22 | $14.81 | $14.90 | $14.24 | $14.60 | $14.60 | 29,713 |
| 2022-07-21 | $13.89 | $14.68 | $13.87 | $14.62 | $14.62 | 34,874 |
| 2022-07-20 | $14.17 | $14.61 | $13.76 | $14.05 | $14.05 | 40,942 |
| 2022-07-19 | $13.63 | $14.46 | $13.34 | $14.27 | $14.27 | 37,749 |
| 2022-07-18 | $14.49 | $14.49 | $13.11 | $13.26 | $13.26 | 38,191 |
| 2022-07-15 | $14.56 | $14.95 | $14.19 | $14.33 | $14.33 | 55,211 |
| 2022-07-14 | $14.04 | $15.03 | $14.00 | $14.15 | $14.15 | 74,736 |
| 2022-07-13 | $13.91 | $14.44 | $13.85 | $14.25 | $14.25 | 16,922 |
| 2022-07-12 | $14.62 | $14.87 | $13.88 | $13.98 | $13.98 | 60,479 |
| 2022-07-11 | $15.25 | $15.27 | $14.70 | $14.74 | $14.74 | 37,600 |
| 2022-07-08 | $14.32 | $15.38 | $14.32 | $15.30 | $15.30 | 37,416 |
| 2022-07-07 | $14.95 | $15.36 | $14.21 | $14.39 | $14.39 | 65,893 |
| 2022-07-06 | $14.21 | $15.12 | $14.21 | $14.87 | $14.87 | 43,622 |
| 2022-07-05 | $14.77 | $15.03 | $13.57 | $14.09 | $14.09 | 131,597 |
| 2022-07-01 | $14.08 | $15.29 | $14.04 | $15.18 | $15.18 | 89,738 |
| 2022-06-30 | $13.71 | $14.08 | $13.60 | $14.08 | $14.08 | 47,877 |
| 2022-06-29 | $14.19 | $14.75 | $13.75 | $14.00 | $14.00 | 25,301 |
| 2022-06-28 | $13.68 | $14.53 | $13.55 | $14.12 | $14.12 | 72,408 |
| 2022-06-27 | $13.90 | $14.52 | $13.25 | $13.77 | $13.77 | 75,160 |
| 2022-06-24 | $13.27 | $14.02 | $13.00 | $13.95 | $13.95 | 562,206 |
| 2022-06-23 | $12.90 | $13.51 | $12.84 | $13.16 | $13.16 | 65,413 |
| 2022-06-22 | $11.96 | $13.30 | $11.96 | $12.94 | $12.94 | 72,278 |
| 2022-06-21 | $14.49 | $15.12 | $11.82 | $11.96 | $11.96 | 190,749 |
| 2022-06-17 | $14.74 | $15.51 | $14.14 | $14.30 | $14.30 | 150,603 |
| 2022-06-16 | $14.53 | $15.29 | $14.27 | $14.70 | $14.70 | 237,376 |
| 2022-06-15 | $14.34 | $15.38 | $14.34 | $14.95 | $14.95 | 72,196 |
| 2022-06-14 | $13.86 | $14.63 | $13.50 | $14.27 | $14.27 | 62,201 |
| 2022-06-13 | $14.44 | $14.44 | $13.03 | $13.86 | $13.86 | 83,109 |
| 2022-06-10 | $15.33 | $15.45 | $14.59 | $14.60 | $14.60 | 36,300 |
| 2022-06-09 | $16.45 | $16.69 | $14.77 | $15.76 | $15.76 | 150,637 |
| 2022-06-08 | $16.36 | $16.99 | $15.75 | $16.66 | $16.66 | 114,974 |
| 2022-06-07 | $15.45 | $16.82 | $15.45 | $16.40 | $16.40 | 318,138 |
| 2022-06-06 | $16.00 | $16.00 | $15.36 | $15.80 | $15.80 | 108,921 |
| 2022-06-03 | $14.00 | $16.00 | $13.74 | $16.00 | $16.00 | 374,684 |
| 2022-06-02 | $13.91 | $14.01 | $13.76 | $14.01 | $14.01 | 109,912 |
| 2022-06-01 | $13.68 | $14.00 | $12.95 | $13.88 | $13.88 | 92,674 |
| 2022-05-31 | $13.87 | $14.00 | $13.30 | $13.66 | $13.66 | 52,689 |
| 2022-05-27 | $13.74 | $14.01 | $13.74 | $14.00 | $14.00 | 87,134 |
| 2022-05-26 | $13.99 | $14.00 | $13.04 | $13.57 | $13.57 | 82,577 |
| 2022-05-25 | $12.61 | $14.21 | $12.61 | $13.98 | $13.98 | 117,718 |
| 2022-05-24 | $13.48 | $13.77 | $12.33 | $12.57 | $12.57 | 119,278 |
| 2022-05-23 | $13.72 | $14.01 | $13.49 | $13.58 | $13.58 | 131,354 |
| 2022-05-20 | $12.54 | $13.65 | $12.38 | $13.62 | $13.62 | 58,773 |
| 2022-05-19 | $12.98 | $12.98 | $12.14 | $12.24 | $12.24 | 58,735 |
| 2022-05-18 | $13.02 | $13.29 | $12.25 | $12.42 | $12.42 | 77,240 |
| 2022-05-17 | $12.78 | $13.79 | $12.76 | $13.41 | $13.41 | 85,042 |
| 2022-05-16 | $12.19 | $12.73 | $12.19 | $12.47 | $12.47 | 28,791 |
| 2022-05-13 | $11.84 | $12.54 | $11.53 | $12.39 | $12.39 | 48,045 |
| 2022-05-12 | $11.13 | $11.71 | $10.88 | $11.58 | $11.58 | 31,841 |
| 2022-05-11 | $11.65 | $11.71 | $10.98 | $11.15 | $11.15 | 56,461 |
| 2022-05-10 | $10.80 | $11.75 | $10.80 | $11.50 | $11.50 | 50,045 |
| 2022-05-09 | $11.29 | $11.29 | $10.19 | $10.74 | $10.74 | 76,078 |
| 2022-05-06 | $11.13 | $12.38 | $11.00 | $11.35 | $11.35 | 232,403 |
| 2022-05-05 | $11.57 | $11.69 | $10.52 | $10.61 | $10.61 | 124,435 |
| 2022-05-04 | $12.14 | $12.39 | $11.52 | $11.86 | $11.86 | 99,692 |
| 2022-05-03 | $12.03 | $12.03 | $11.66 | $12.02 | $12.02 | 29,510 |
| 2022-05-02 | $12.50 | $12.50 | $11.69 | $12.05 | $12.05 | 89,490 |
| 2022-04-29 | $12.00 | $12.50 | $12.00 | $12.27 | $12.27 | 77,548 |
| 2022-04-28 | $11.95 | $12.25 | $11.24 | $12.00 | $12.00 | 38,513 |
| 2022-04-27 | $12.19 | $12.29 | $11.61 | $11.69 | $11.69 | 29,180 |
| 2022-04-26 | $12.25 | $12.45 | $11.95 | $12.06 | $12.06 | 37,329 |
| 2022-04-25 | $12.07 | $12.47 | $11.91 | $12.39 | $12.39 | 32,205 |
| 2022-04-22 | $13.06 | $13.17 | $11.81 | $12.01 | $12.01 | 54,646 |
| 2022-04-21 | $13.42 | $13.70 | $12.99 | $13.10 | $13.10 | 39,308 |
| 2022-04-20 | $13.09 | $13.56 | $12.82 | $13.27 | $13.27 | 55,549 |
| 2022-04-19 | $12.61 | $13.42 | $12.42 | $12.92 | $12.92 | 80,007 |
| 2022-04-18 | $12.66 | $12.87 | $12.21 | $12.77 | $12.77 | 112,449 |
| 2022-04-14 | $12.37 | $13.03 | $12.04 | $12.69 | $12.69 | 61,216 |
| 2022-04-13 | $12.47 | $12.92 | $12.04 | $12.27 | $12.27 | 82,835 |
| 2022-04-12 | $12.55 | $12.91 | $12.31 | $12.45 | $12.45 | 53,089 |
| 2022-04-11 | $13.21 | $13.21 | $12.25 | $12.38 | $12.38 | 61,939 |
| 2022-04-08 | $11.75 | $13.65 | $11.75 | $13.24 | $13.24 | 65,194 |
| 2022-04-07 | $13.44 | $13.65 | $13.17 | $13.51 | $13.51 | 56,870 |
| 2022-04-06 | $12.80 | $13.68 | $12.13 | $13.58 | $13.58 | 85,756 |
| 2022-04-05 | $12.72 | $12.98 | $12.37 | $12.91 | $12.91 | 41,851 |
| 2022-04-04 | $13.68 | $13.68 | $12.47 | $12.67 | $12.67 | 89,387 |
| 2022-04-01 | $12.42 | $13.61 | $12.29 | $13.59 | $13.59 | 100,543 |
| 2022-03-31 | $12.25 | $12.56 | $11.86 | $12.38 | $12.38 | 87,713 |
| 2022-03-30 | $12.99 | $13.20 | $12.17 | $12.22 | $12.22 | 49,080 |
| 2022-03-29 | $12.68 | $13.26 | $12.42 | $12.89 | $12.89 | 85,601 |
| 2022-03-28 | $11.98 | $12.63 | $11.98 | $12.55 | $12.55 | 60,624 |
| 2022-03-25 | $12.12 | $12.12 | $11.71 | $12.02 | $12.02 | 34,826 |
| 2022-03-24 | $11.94 | $12.20 | $11.76 | $12.14 | $12.14 | 31,607 |
| 2022-03-23 | $12.10 | $12.46 | $11.90 | $11.96 | $11.96 | 58,403 |
| 2022-03-22 | $11.51 | $12.49 | $11.51 | $12.34 | $12.34 | 121,098 |
| 2022-03-21 | $11.94 | $12.31 | $11.32 | $11.66 | $11.66 | 135,565 |
| 2022-03-18 | $11.26 | $13.09 | $11.07 | $11.87 | $11.87 | 1,062,891 |
| 2022-03-17 | $11.31 | $11.83 | $11.12 | $11.29 | $11.29 | 206,920 |
| 2022-03-16 | $12.19 | $12.73 | $11.12 | $11.20 | $11.20 | 238,762 |
| 2022-03-15 | $11.37 | $12.70 | $11.32 | $12.09 | $12.09 | 136,767 |
| 2022-03-14 | $12.94 | $13.17 | $11.43 | $11.50 | $11.50 | 151,403 |
| 2022-03-11 | $12.95 | $13.31 | $12.13 | $12.85 | $12.85 | 156,682 |
| 2022-03-10 | $13.61 | $13.94 | $12.76 | $13.49 | $13.49 | 117,268 |
| 2022-03-09 | $13.28 | $14.02 | $11.79 | $13.45 | $13.45 | 337,467 |
| 2022-03-08 | $13.26 | $14.05 | $12.05 | $12.11 | $12.11 | 248,276 |
| 2022-03-07 | $13.33 | $13.83 | $12.66 | $13.27 | $13.27 | 190,662 |
| 2022-03-04 | $12.92 | $13.31 | $12.07 | $13.24 | $13.24 | 130,722 |
| 2022-03-03 | $13.88 | $13.99 | $12.86 | $13.05 | $13.05 | 77,046 |
| 2022-03-02 | $13.11 | $14.12 | $12.70 | $13.70 | $13.70 | 138,272 |
| 2022-03-01 | $13.55 | $14.44 | $12.45 | $13.17 | $13.17 | 187,583 |
| 2022-02-28 | $13.81 | $14.35 | $13.31 | $13.42 | $13.42 | 73,926 |
| 2022-02-25 | $13.30 | $14.25 | $13.30 | $14.03 | $14.03 | 93,366 |
| 2022-02-24 | $12.26 | $13.43 | $11.92 | $13.31 | $13.31 | 140,353 |
| 2022-02-23 | $12.84 | $12.85 | $12.01 | $12.51 | $12.51 | 228,458 |
| 2022-02-22 | $13.54 | $13.88 | $12.66 | $12.71 | $12.71 | 105,726 |
| 2022-02-18 | $13.47 | $13.97 | $13.18 | $13.62 | $13.62 | 63,872 |
| 2022-02-17 | $13.80 | $14.49 | $13.42 | $13.63 | $13.63 | 66,611 |
| 2022-02-16 | $13.61 | $13.95 | $13.28 | $13.75 | $13.75 | 63,127 |
| 2022-02-15 | $13.76 | $14.18 | $13.02 | $13.47 | $13.47 | 137,023 |
| 2022-02-14 | $13.66 | $13.79 | $13.05 | $13.56 | $13.56 | 44,989 |
| 2022-02-11 | $13.95 | $14.48 | $13.29 | $13.47 | $13.47 | 59,963 |
| 2022-02-10 | $12.97 | $14.10 | $12.97 | $14.03 | $14.03 | 131,560 |
| 2022-02-09 | $12.76 | $13.75 | $12.39 | $13.16 | $13.16 | 103,204 |
| 2022-02-08 | $11.43 | $13.00 | $11.43 | $12.82 | $12.82 | 155,096 |
| 2022-02-07 | $10.71 | $11.79 | $10.58 | $11.36 | $11.36 | 105,797 |
| 2022-02-04 | $10.67 | $11.41 | $10.15 | $10.77 | $10.77 | 397,962 |
| 2022-02-03 | $11.57 | $11.78 | $10.71 | $10.76 | $10.76 | 72,015 |
| 2022-02-02 | $11.10 | $11.99 | $10.57 | $11.69 | $11.69 | 85,211 |
| 2022-02-01 | $10.42 | $11.15 | $10.25 | $11.07 | $11.07 | 86,759 |
| 2022-01-31 | $9.92 | $10.72 | $9.81 | $10.29 | $10.29 | 78,827 |
| 2022-01-28 | $9.73 | $10.21 | $9.20 | $9.97 | $9.97 | 159,778 |
| 2022-01-27 | $10.83 | $10.83 | $9.72 | $9.73 | $9.73 | 57,217 |
| 2022-01-26 | $11.36 | $11.83 | $10.76 | $10.87 | $10.87 | 86,506 |
| 2022-01-25 | $11.09 | $11.52 | $9.78 | $11.29 | $11.29 | 93,684 |
| 2022-01-24 | $10.92 | $11.46 | $10.02 | $11.33 | $11.33 | 106,653 |
| 2022-01-21 | $11.80 | $11.80 | $10.80 | $11.03 | $11.03 | 50,292 |
| 2022-01-20 | $11.77 | $12.25 | $11.66 | $11.87 | $11.87 | 73,564 |
| 2022-01-19 | $11.24 | $12.00 | $11.19 | $11.76 | $11.76 | 159,073 |
| 2022-01-18 | $10.94 | $11.19 | $10.79 | $10.95 | $10.95 | 83,032 |
| 2022-01-14 | $11.02 | $11.53 | $10.80 | $11.12 | $11.12 | 70,887 |
| 2022-01-13 | $11.22 | $11.34 | $10.93 | $11.02 | $11.02 | 47,290 |
| 2022-01-12 | $11.80 | $11.80 | $10.89 | $11.18 | $11.18 | 80,577 |
| 2022-01-11 | $11.50 | $11.96 | $11.00 | $11.62 | $11.62 | 155,008 |
| 2022-01-10 | $10.00 | $12.65 | $9.89 | $11.50 | $11.50 | 480,869 |
| 2022-01-07 | $9.32 | $9.49 | $8.80 | $8.97 | $8.97 | 29,085 |
| 2022-01-06 | $9.66 | $9.68 | $9.18 | $9.28 | $9.28 | 48,182 |
| 2022-01-05 | $10.11 | $10.14 | $9.60 | $9.62 | $9.62 | 65,219 |
| 2022-01-04 | $11.48 | $11.48 | $10.00 | $10.06 | $10.06 | 57,203 |
| 2022-01-03 | $11.21 | $12.38 | $10.63 | $11.33 | $11.33 | 54,177 |
| 2021-12-31 | $10.56 | $11.39 | $10.56 | $11.25 | $11.25 | 46,554 |
| 2021-12-30 | $10.63 | $10.73 | $10.23 | $10.57 | $10.57 | 107,852 |
| 2021-12-29 | $10.32 | $10.64 | $10.07 | $10.53 | $10.53 | 65,749 |
| 2021-12-28 | $10.54 | $10.81 | $10.22 | $10.33 | $10.33 | 60,146 |
| 2021-12-27 | $10.81 | $10.90 | $10.17 | $10.51 | $10.51 | 39,749 |
| 2021-12-23 | $9.95 | $10.82 | $9.52 | $10.63 | $10.63 | 44,430 |
| 2021-12-22 | $10.00 | $10.31 | $9.83 | $10.03 | $10.03 | 56,885 |
| 2021-12-21 | $9.55 | $10.12 | $9.52 | $9.96 | $9.96 | 49,750 |
| 2021-12-20 | $10.20 | $10.21 | $9.18 | $9.52 | $9.52 | 71,872 |
| 2021-12-17 | $9.72 | $10.64 | $9.38 | $10.26 | $10.26 | 103,916 |
| 2021-12-16 | $10.47 | $10.47 | $9.72 | $9.76 | $9.76 | 61,364 |
| 2021-12-15 | $11.30 | $11.50 | $10.00 | $10.11 | $10.11 | 140,940 |
| 2021-12-14 | $11.85 | $11.89 | $11.00 | $11.23 | $11.23 | 111,779 |
| 2021-12-13 | $11.51 | $12.64 | $10.47 | $12.03 | $12.03 | 131,417 |
| 2021-12-10 | $12.25 | $12.44 | $11.67 | $11.69 | $11.69 | 38,750 |
| 2021-12-09 | $12.20 | $12.50 | $11.91 | $12.25 | $12.25 | 34,375 |
| 2021-12-08 | $11.60 | $12.41 | $11.53 | $12.36 | $12.36 | 87,989 |
| 2021-12-07 | $11.21 | $11.97 | $10.84 | $11.71 | $11.71 | 75,015 |
| 2021-12-06 | $11.32 | $11.99 | $10.80 | $11.01 | $11.01 | 110,286 |
| 2021-12-03 | $11.46 | $11.88 | $11.01 | $11.17 | $11.17 | 61,458 |
| 2021-12-02 | $11.21 | $11.76 | $10.86 | $11.36 | $11.36 | 81,521 |
| 2021-12-01 | $11.00 | $11.85 | $10.50 | $11.13 | $11.13 | 90,560 |
| 2021-11-30 | $11.23 | $11.33 | $10.22 | $10.85 | $10.85 | 73,892 |
| 2021-11-29 | $12.27 | $12.42 | $11.29 | $11.29 | $11.29 | 97,156 |
| 2021-11-26 | $13.46 | $13.46 | $12.30 | $12.37 | $12.37 | 62,348 |
| 2021-11-24 | $13.40 | $13.98 | $12.57 | $13.36 | $13.36 | 53,544 |
| 2021-11-23 | $13.73 | $13.91 | $12.80 | $13.49 | $13.49 | 53,558 |
| 2021-11-22 | $13.47 | $14.19 | $13.27 | $13.63 | $13.63 | 95,836 |
| 2021-11-19 | $13.06 | $13.67 | $13.02 | $13.52 | $13.52 | 94,550 |
| 2021-11-18 | $12.60 | $12.99 | $12.30 | $12.80 | $12.80 | 83,539 |
| 2021-11-17 | $12.35 | $12.81 | $12.26 | $12.63 | $12.63 | 80,854 |
| 2021-11-16 | $12.06 | $12.54 | $11.86 | $12.42 | $12.42 | 164,247 |
| 2021-11-15 | $12.29 | $12.34 | $11.83 | $12.08 | $12.08 | 38,596 |
| 2021-11-12 | $12.70 | $12.87 | $11.94 | $12.29 | $12.29 | 59,152 |
| 2021-11-11 | $12.14 | $12.76 | $11.60 | $12.63 | $12.63 | 83,870 |
| 2021-11-10 | $12.28 | $12.95 | $11.60 | $12.10 | $12.10 | 169,556 |
| 2021-11-09 | $12.85 | $12.85 | $11.98 | $12.18 | $12.18 | 41,577 |
| 2021-11-08 | $13.50 | $13.50 | $12.61 | $12.85 | $12.85 | 35,712 |
| 2021-11-05 | $13.05 | $13.33 | $12.93 | $13.23 | $13.23 | 83,535 |
| 2021-11-04 | $13.01 | $13.01 | $12.35 | $12.86 | $12.86 | 48,156 |
| 2021-11-03 | $12.51 | $12.98 | $12.09 | $12.94 | $12.94 | 125,689 |
| 2021-11-02 | $11.79 | $13.03 | $11.64 | $12.70 | $12.70 | 76,325 |
| 2021-11-01 | $12.15 | $12.43 | $11.59 | $11.74 | $11.74 | 128,938 |
| 2021-10-29 | $12.11 | $12.19 | $11.86 | $11.98 | $11.98 | 54,008 |
| 2021-10-28 | $12.09 | $12.33 | $11.79 | $12.11 | $12.11 | 37,721 |
| 2021-10-27 | $12.07 | $12.31 | $11.81 | $11.99 | $11.99 | 51,658 |
| 2021-10-26 | $11.73 | $12.52 | $11.73 | $12.00 | $12.00 | 44,678 |
| 2021-10-25 | $11.73 | $11.88 | $11.21 | $11.55 | $11.55 | 26,908 |
| 2021-10-22 | $12.23 | $12.34 | $11.51 | $11.73 | $11.73 | 18,698 |
| 2021-10-21 | $11.95 | $12.19 | $11.50 | $12.06 | $12.06 | 36,335 |
| 2021-10-20 | $12.03 | $12.07 | $11.71 | $11.78 | $11.78 | 26,324 |
| 2021-10-19 | $12.76 | $13.54 | $11.50 | $11.81 | $11.81 | 60,973 |
| 2021-10-18 | $13.41 | $13.72 | $12.42 | $12.53 | $12.53 | 60,519 |
| 2021-10-15 | $13.84 | $13.84 | $12.86 | $13.56 | $13.56 | 46,768 |
| 2021-10-14 | $13.81 | $13.89 | $13.40 | $13.65 | $13.65 | 23,349 |
| 2021-10-13 | $13.04 | $13.87 | $12.76 | $13.71 | $13.71 | 36,671 |
| 2021-10-12 | $12.44 | $12.92 | $12.44 | $12.84 | $12.84 | 19,887 |
| 2021-10-11 | $12.78 | $13.22 | $12.35 | $12.59 | $12.59 | 36,234 |
| 2021-10-08 | $13.22 | $13.30 | $12.55 | $12.62 | $12.62 | 26,480 |
| 2021-10-07 | $13.65 | $14.04 | $13.01 | $13.20 | $13.20 | 41,158 |
| 2021-10-06 | $13.57 | $13.84 | $13.05 | $13.63 | $13.63 | 122,295 |
| 2021-10-05 | $13.78 | $13.90 | $13.36 | $13.81 | $13.81 | 37,952 |
| 2021-10-04 | $13.02 | $13.89 | $13.00 | $13.66 | $13.66 | 79,815 |
| 2021-10-01 | $12.62 | $13.16 | $12.32 | $13.04 | $13.04 | 48,245 |
| 2021-09-30 | $12.49 | $12.96 | $12.03 | $12.67 | $12.67 | 74,623 |
| 2021-09-29 | $13.57 | $13.57 | $12.28 | $12.40 | $12.40 | 104,030 |
| 2021-09-28 | $13.33 | $13.59 | $13.05 | $13.51 | $13.51 | 29,508 |
| 2021-09-27 | $13.11 | $13.63 | $13.11 | $13.56 | $13.56 | 43,259 |
| 2021-09-24 | $13.17 | $13.65 | $13.06 | $13.07 | $13.07 | 56,067 |
| 2021-09-23 | $12.86 | $13.47 | $12.44 | $13.43 | $13.43 | 33,054 |
| 2021-09-22 | $12.59 | $13.17 | $12.31 | $12.84 | $12.84 | 30,234 |
| 2021-09-21 | $12.61 | $13.08 | $12.05 | $12.50 | $12.50 | 126,171 |
| 2021-09-20 | $13.08 | $13.31 | $12.05 | $12.51 | $12.51 | 173,073 |
| 2021-09-17 | $12.98 | $14.30 | $12.93 | $13.26 | $13.26 | 860,159 |
| 2021-09-16 | $13.00 | $13.00 | $12.50 | $13.00 | $13.00 | 170,407 |
| 2021-09-15 | $12.92 | $13.26 | $12.53 | $13.00 | $13.00 | 168,376 |
| 2021-09-14 | $13.69 | $13.92 | $12.72 | $13.05 | $13.05 | 117,912 |
| 2021-09-13 | $13.73 | $14.24 | $13.10 | $13.70 | $13.70 | 133,103 |
| 2021-09-10 | $16.50 | $16.50 | $13.05 | $13.42 | $13.42 | 215,416 |
| 2021-09-09 | $15.95 | $16.50 | $15.95 | $15.99 | $15.99 | 102,797 |
| 2021-09-08 | $15.85 | $16.30 | $15.85 | $16.00 | $16.00 | 75,672 |
| 2021-09-07 | $15.91 | $16.49 | $15.53 | $15.84 | $15.84 | 170,350 |
| 2021-09-03 | $15.53 | $16.07 | $14.70 | $16.03 | $16.03 | 96,416 |
| 2021-09-02 | $15.98 | $15.98 | $14.90 | $15.29 | $15.29 | 65,939 |
| 2021-09-01 | $15.13 | $15.95 | $14.80 | $15.77 | $15.77 | 62,908 |
| 2021-08-31 | $15.70 | $15.80 | $14.81 | $15.38 | $15.38 | 100,648 |
| 2021-08-30 | $15.71 | $16.14 | $14.20 | $15.46 | $15.46 | 165,072 |
| 2021-08-27 | $13.58 | $16.39 | $13.14 | $15.69 | $15.69 | 358,501 |
| 2021-08-26 | $12.98 | $14.25 | $12.90 | $13.73 | $13.73 | 192,520 |
| 2021-08-25 | $14.49 | $14.95 | $12.50 | $12.53 | $12.53 | 238,597 |
| 2021-08-24 | $12.62 | $14.95 | $12.20 | $14.49 | $14.49 | 318,324 |
| 2021-08-23 | $11.89 | $12.01 | $11.60 | $12.00 | $12.00 | 85,198 |
| 2021-08-20 | $12.38 | $12.46 | $11.75 | $12.02 | $12.02 | 49,608 |
| 2021-08-19 | $12.25 | $12.33 | $11.19 | $11.94 | $11.94 | 77,954 |
| 2021-08-18 | $11.99 | $12.98 | $11.71 | $12.33 | $12.33 | 167,904 |
| 2021-08-17 | $12.95 | $12.95 | $11.68 | $11.85 | $11.85 | 165,716 |
| 2021-08-16 | $12.77 | $13.17 | $12.34 | $12.87 | $12.87 | 52,794 |
| 2021-08-13 | $13.08 | $13.25 | $12.02 | $12.33 | $12.33 | 139,272 |
| 2021-08-12 | $13.75 | $14.05 | $12.52 | $12.54 | $12.54 | 132,824 |
| 2021-08-11 | $12.32 | $14.46 | $12.32 | $13.72 | $13.72 | 140,826 |
| 2021-08-10 | $12.95 | $12.95 | $12.01 | $12.31 | $12.31 | 137,067 |
| 2021-08-09 | $13.32 | $13.32 | $12.50 | $12.83 | $12.83 | 119,862 |
| 2021-08-06 | $13.85 | $13.94 | $12.24 | $13.37 | $13.37 | 208,449 |
| 2021-08-05 | $14.13 | $15.29 | $13.18 | $13.41 | $13.41 | 244,566 |
| 2021-08-04 | $16.78 | $17.49 | $13.92 | $14.30 | $14.30 | 649,096 |
| 2021-08-03 | $17.01 | $17.68 | $16.33 | $16.35 | $16.35 | 114,716 |
| 2021-08-02 | $17.00 | $18.47 | $16.23 | $17.32 | $17.32 | 557,717 |
| 2021-07-30 | $17.50 | $19.67 | $15.51 | $16.00 | $16.00 | 2,573,222 |
RxSight Inc (RXST) News Headlines
Recent RxSight Inc (RXST) News
Similar Companies to RxSight Inc (RXST) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |