Rhythm Pharmaceuticals Inc (RYTM) Exchange: NASDAQ
Data as of May 2, 2025
$63.76 ($0.79) 1.25%
Rhythm Pharmaceuticals Inc - Daily Information
Click for more stock information on Rhythm Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $62.11 |
| Previous Close | $63.76 |
| High | $64.00 |
| Low | $61.39 |
| Adjusted Open | $62.11 |
| Previous Adjusted Close | $63.76 |
| Adjusted High | $64.00 |
| Adjusted Low | $61.39 |
About Rhythm Pharmaceuticals Inc (RYTM)
Rhythm Pharmaceuticals Inc
Invest in Rhythm Pharmaceuticals Inc (RYTM)
Historical Stock Data for Rhythm Pharmaceuticals Inc (RYTM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $62.11 | $64.00 | $61.39 | $63.76 | $63.76 | 452,506 |
| 2025-04-24 | $60.10 | $63.21 | $59.78 | $62.97 | $62.97 | 1,412,091 |
| 2025-04-23 | $60.61 | $61.78 | $59.03 | $59.84 | $59.84 | 576,390 |
| 2025-04-22 | $62.12 | $62.33 | $59.08 | $59.23 | $59.23 | 979,869 |
| 2025-04-21 | $62.20 | $62.85 | $60.31 | $60.48 | $60.48 | 586,406 |
| 2025-04-17 | $61.11 | $61.96 | $60.93 | $61.74 | $61.74 | 628,864 |
| 2025-04-16 | $61.72 | $62.07 | $59.54 | $61.34 | $61.34 | 348,829 |
| 2025-04-15 | $60.50 | $62.83 | $60.27 | $62.09 | $62.09 | 850,274 |
| 2025-04-14 | $60.00 | $61.00 | $58.54 | $60.14 | $60.14 | 472,508 |
| 2025-04-11 | $57.77 | $60.12 | $56.12 | $59.55 | $59.55 | 681,859 |
| 2025-04-10 | $58.98 | $59.16 | $54.93 | $57.83 | $57.83 | 907,150 |
| 2025-04-09 | $56.03 | $61.44 | $49.86 | $60.23 | $60.23 | 2,411,304 |
| 2025-04-08 | $57.35 | $63.11 | $56.35 | $57.73 | $57.73 | 2,119,372 |
| 2025-04-07 | $48.33 | $55.90 | $45.91 | $54.96 | $54.96 | 3,897,833 |
| 2025-04-04 | $47.81 | $49.06 | $46.20 | $46.95 | $46.95 | 582,683 |
| 2025-04-03 | $50.09 | $50.74 | $49.62 | $49.82 | $49.82 | 531,557 |
| 2025-04-02 | $48.77 | $52.37 | $48.23 | $51.96 | $51.96 | 783,259 |
| 2025-04-01 | $53.53 | $54.67 | $49.98 | $50.00 | $50.00 | 653,198 |
| 2025-03-31 | $53.35 | $53.41 | $51.53 | $52.97 | $52.97 | 633,481 |
| 2025-03-28 | $53.58 | $55.21 | $53.02 | $54.80 | $54.80 | 416,136 |
| 2025-03-27 | $54.26 | $55.13 | $53.44 | $53.49 | $53.49 | 486,530 |
| 2025-03-26 | $52.89 | $54.90 | $52.54 | $54.30 | $54.30 | 470,259 |
| 2025-03-25 | $53.55 | $54.49 | $52.58 | $52.91 | $52.91 | 530,961 |
| 2025-03-24 | $52.12 | $53.84 | $52.12 | $53.72 | $53.72 | 502,411 |
| 2025-03-21 | $54.23 | $54.45 | $51.87 | $52.04 | $52.04 | 902,500 |
| 2025-03-20 | $54.57 | $55.31 | $52.82 | $54.23 | $54.23 | 479,231 |
| 2025-03-19 | $52.25 | $55.87 | $52.15 | $55.21 | $55.21 | 688,578 |
| 2025-03-18 | $52.70 | $53.46 | $51.34 | $52.29 | $52.29 | 407,670 |
| 2025-03-17 | $51.05 | $52.46 | $50.75 | $52.34 | $52.34 | 298,370 |
| 2025-03-14 | $51.30 | $52.05 | $50.28 | $50.97 | $50.97 | 529,373 |
| 2025-03-13 | $51.04 | $52.00 | $50.13 | $50.24 | $50.24 | 224,367 |
| 2025-03-12 | $50.81 | $51.51 | $50.29 | $51.32 | $51.32 | 459,324 |
| 2025-03-11 | $48.47 | $50.63 | $47.90 | $50.06 | $50.06 | 1,014,114 |
| 2025-03-10 | $50.10 | $50.96 | $47.86 | $48.56 | $48.56 | 428,538 |
| 2025-03-07 | $51.80 | $52.35 | $50.15 | $50.79 | $50.79 | 637,719 |
| 2025-03-06 | $52.08 | $53.24 | $51.50 | $51.64 | $51.64 | 556,094 |
| 2025-03-05 | $53.79 | $54.47 | $52.68 | $52.97 | $52.97 | 740,230 |
| 2025-03-04 | $51.43 | $53.50 | $50.12 | $53.22 | $53.22 | 477,125 |
| 2025-03-03 | $55.03 | $55.40 | $51.84 | $52.40 | $52.40 | 603,088 |
| 2025-02-28 | $53.32 | $55.11 | $52.75 | $54.91 | $54.91 | 641,521 |
| 2025-02-27 | $54.18 | $54.38 | $52.66 | $53.00 | $53.00 | 495,429 |
| 2025-02-26 | $51.74 | $53.67 | $51.20 | $53.32 | $53.32 | 693,116 |
| 2025-02-25 | $54.59 | $55.01 | $50.50 | $51.03 | $51.03 | 1,163,198 |
| 2025-02-24 | $56.14 | $56.50 | $54.45 | $54.66 | $54.66 | 715,461 |
| 2025-02-21 | $58.11 | $58.45 | $55.99 | $56.07 | $56.07 | 420,178 |
| 2025-02-20 | $57.81 | $58.39 | $56.64 | $57.74 | $57.74 | 266,669 |
| 2025-02-19 | $57.05 | $58.24 | $56.61 | $58.00 | $58.00 | 374,320 |
| 2025-02-18 | $56.59 | $57.73 | $56.03 | $57.55 | $57.55 | 419,863 |
| 2025-02-14 | $57.93 | $58.46 | $56.56 | $56.69 | $56.69 | 327,086 |
| 2025-02-13 | $58.00 | $58.65 | $56.87 | $57.56 | $57.56 | 298,610 |
| 2025-02-12 | $56.39 | $57.70 | $55.72 | $57.64 | $57.64 | 276,829 |
| 2025-02-11 | $57.72 | $58.16 | $57.16 | $57.58 | $57.58 | 289,541 |
| 2025-02-10 | $59.36 | $59.98 | $57.98 | $58.47 | $58.47 | 388,811 |
| 2025-02-07 | $59.86 | $60.10 | $58.65 | $59.18 | $59.18 | 372,998 |
| 2025-02-06 | $60.55 | $60.84 | $59.11 | $60.01 | $60.01 | 361,332 |
| 2025-02-05 | $60.43 | $62.14 | $59.78 | $61.02 | $61.02 | 648,641 |
| 2025-02-04 | $59.24 | $60.14 | $58.49 | $59.95 | $59.95 | 441,491 |
| 2025-02-03 | $58.06 | $60.48 | $57.67 | $59.41 | $59.41 | 639,161 |
| 2025-01-31 | $59.22 | $60.69 | $58.80 | $59.43 | $59.43 | 418,034 |
| 2025-01-30 | $57.75 | $59.50 | $57.55 | $59.22 | $59.22 | 294,253 |
| 2025-01-29 | $56.74 | $57.56 | $56.47 | $57.19 | $57.19 | 274,784 |
| 2025-01-28 | $56.62 | $57.72 | $55.14 | $56.81 | $56.81 | 544,383 |
| 2025-01-27 | $57.55 | $59.03 | $56.27 | $56.52 | $56.52 | 371,180 |
| 2025-01-24 | $58.06 | $58.49 | $56.89 | $57.78 | $57.78 | 348,242 |
| 2025-01-23 | $56.54 | $58.64 | $56.04 | $58.47 | $58.47 | 364,819 |
| 2025-01-22 | $57.61 | $57.61 | $56.27 | $57.23 | $57.23 | 345,131 |
| 2025-01-21 | $55.00 | $57.58 | $55.00 | $57.52 | $57.52 | 1,154,510 |
| 2025-01-17 | $55.20 | $56.45 | $54.39 | $54.54 | $54.54 | 593,176 |
| 2025-01-16 | $54.02 | $54.67 | $53.05 | $54.66 | $54.66 | 514,089 |
| 2025-01-15 | $55.48 | $55.54 | $52.71 | $53.66 | $53.66 | 618,912 |
| 2025-01-14 | $55.75 | $55.75 | $53.14 | $53.94 | $53.94 | 534,432 |
| 2025-01-13 | $56.07 | $56.26 | $54.23 | $54.89 | $54.89 | 495,834 |
| 2025-01-10 | $56.21 | $56.99 | $55.69 | $56.17 | $56.17 | 591,069 |
| 2025-01-08 | $59.57 | $60.12 | $56.98 | $57.87 | $57.87 | 485,529 |
| 2025-01-07 | $59.06 | $60.05 | $58.57 | $60.01 | $60.01 | 551,555 |
| 2025-01-06 | $59.31 | $60.38 | $57.66 | $58.97 | $58.97 | 499,166 |
| 2025-01-03 | $60.23 | $60.28 | $59.25 | $59.62 | $59.62 | 386,920 |
| 2025-01-02 | $57.34 | $60.52 | $56.54 | $60.07 | $60.07 | 864,838 |
| 2024-12-31 | $56.00 | $57.14 | $55.85 | $55.98 | $55.98 | 367,039 |
| 2024-12-30 | $55.23 | $56.84 | $54.58 | $56.34 | $56.34 | 518,613 |
| 2024-12-27 | $55.90 | $56.31 | $54.84 | $55.59 | $55.59 | 237,879 |
| 2024-12-26 | $55.42 | $57.00 | $55.37 | $56.54 | $56.54 | 439,779 |
| 2024-12-24 | $56.27 | $56.31 | $55.34 | $55.85 | $55.85 | 194,706 |
| 2024-12-23 | $55.24 | $56.60 | $54.29 | $56.04 | $56.04 | 904,976 |
| 2024-12-20 | $55.59 | $58.16 | $55.47 | $56.12 | $56.12 | 1,520,026 |
| 2024-12-19 | $54.15 | $56.43 | $53.43 | $55.48 | $55.48 | 586,281 |
| 2024-12-18 | $56.71 | $57.27 | $53.39 | $53.69 | $53.69 | 710,857 |
| 2024-12-17 | $54.65 | $56.87 | $54.52 | $56.80 | $56.80 | 539,660 |
| 2024-12-16 | $54.67 | $56.83 | $54.65 | $55.25 | $55.25 | 462,810 |
| 2024-12-13 | $55.61 | $57.05 | $54.93 | $55.24 | $55.24 | 519,567 |
| 2024-12-12 | $56.97 | $58.00 | $54.96 | $55.68 | $55.68 | 439,999 |
| 2024-12-11 | $58.56 | $58.56 | $57.01 | $57.15 | $57.15 | 264,066 |
| 2024-12-10 | $57.20 | $58.46 | $56.85 | $57.74 | $57.74 | 522,159 |
| 2024-12-09 | $59.04 | $59.29 | $56.43 | $57.41 | $57.41 | 299,790 |
| 2024-12-06 | $58.51 | $59.35 | $58.32 | $58.89 | $58.89 | 346,699 |
| 2024-12-05 | $60.50 | $60.64 | $57.43 | $57.82 | $57.82 | 373,088 |
| 2024-12-04 | $60.08 | $60.90 | $59.67 | $60.37 | $60.37 | 914,316 |
| 2024-12-03 | $60.49 | $61.61 | $59.94 | $60.08 | $60.08 | 575,723 |
| 2024-12-02 | $62.10 | $62.10 | $60.36 | $60.84 | $60.84 | 504,147 |
| 2024-11-29 | $62.32 | $62.51 | $61.37 | $62.04 | $62.04 | 254,211 |
| 2024-11-27 | $62.24 | $63.44 | $61.55 | $62.25 | $62.25 | 432,859 |
| 2024-11-26 | $59.88 | $62.75 | $59.60 | $61.95 | $61.95 | 868,862 |
| 2024-11-25 | $61.38 | $63.08 | $59.81 | $59.92 | $59.92 | 720,891 |
| 2024-11-22 | $59.27 | $60.25 | $59.00 | $59.94 | $59.94 | 302,442 |
| 2024-11-21 | $59.40 | $60.32 | $58.00 | $59.03 | $59.03 | 278,371 |
| 2024-11-20 | $59.98 | $60.79 | $58.05 | $59.36 | $59.36 | 388,321 |
| 2024-11-19 | $58.00 | $60.13 | $57.59 | $59.97 | $59.97 | 677,651 |
| 2024-11-18 | $57.00 | $58.64 | $55.37 | $58.50 | $58.50 | 852,407 |
| 2024-11-15 | $60.21 | $60.21 | $55.82 | $56.23 | $56.23 | 690,306 |
| 2024-11-14 | $59.74 | $60.96 | $59.33 | $59.77 | $59.77 | 504,687 |
| 2024-11-13 | $64.40 | $65.25 | $59.88 | $60.07 | $60.07 | 849,861 |
| 2024-11-12 | $64.63 | $66.10 | $63.85 | $64.06 | $64.06 | 398,767 |
| 2024-11-11 | $68.00 | $68.58 | $65.17 | $65.58 | $65.58 | 1,118,722 |
| 2024-11-08 | $63.07 | $67.61 | $62.88 | $67.33 | $67.33 | 1,113,014 |
| 2024-11-07 | $62.64 | $65.14 | $62.20 | $63.90 | $63.90 | 1,074,764 |
| 2024-11-06 | $60.00 | $64.73 | $59.11 | $62.65 | $62.65 | 2,767,035 |
| 2024-11-05 | $53.24 | $56.58 | $52.46 | $56.25 | $56.25 | 881,089 |
| 2024-11-04 | $48.79 | $53.58 | $48.44 | $52.99 | $52.99 | 653,581 |
| 2024-11-01 | $47.88 | $50.09 | $47.88 | $49.01 | $49.01 | 293,919 |
| 2024-10-31 | $49.42 | $49.97 | $47.61 | $47.73 | $47.73 | 302,726 |
| 2024-10-30 | $49.18 | $49.73 | $48.80 | $49.54 | $49.54 | 164,688 |
| 2024-10-29 | $48.70 | $49.67 | $48.29 | $49.54 | $49.54 | 236,166 |
| 2024-10-28 | $49.21 | $49.97 | $49.16 | $49.43 | $49.43 | 165,318 |
| 2024-10-25 | $49.76 | $50.86 | $48.50 | $48.55 | $48.55 | 455,251 |
| 2024-10-24 | $48.62 | $49.77 | $48.42 | $49.71 | $49.71 | 302,084 |
| 2024-10-23 | $48.72 | $49.63 | $48.17 | $49.02 | $49.02 | 389,623 |
| 2024-10-22 | $49.69 | $50.43 | $49.06 | $49.13 | $49.13 | 289,094 |
| 2024-10-21 | $52.00 | $52.00 | $49.61 | $50.19 | $50.19 | 277,360 |
| 2024-10-18 | $51.01 | $51.97 | $50.57 | $50.85 | $50.85 | 236,569 |
| 2024-10-17 | $52.32 | $52.32 | $50.79 | $51.03 | $51.03 | 246,896 |
| 2024-10-16 | $50.89 | $52.47 | $50.35 | $52.32 | $52.32 | 420,242 |
| 2024-10-15 | $50.24 | $50.89 | $49.34 | $50.41 | $50.41 | 165,100 |
| 2024-10-14 | $49.52 | $50.90 | $49.30 | $50.24 | $50.24 | 295,042 |
| 2024-10-11 | $47.99 | $49.97 | $47.93 | $49.82 | $49.82 | 398,928 |
| 2024-10-10 | $47.08 | $48.04 | $46.80 | $47.97 | $47.97 | 293,776 |
| 2024-10-09 | $48.04 | $48.17 | $46.89 | $47.72 | $47.72 | 341,513 |
| 2024-10-08 | $47.15 | $48.93 | $47.11 | $48.09 | $48.09 | 277,915 |
| 2024-10-07 | $49.58 | $49.74 | $47.02 | $47.20 | $47.20 | 399,822 |
| 2024-10-04 | $49.00 | $50.06 | $49.00 | $49.63 | $49.63 | 236,120 |
| 2024-10-03 | $50.50 | $51.01 | $48.57 | $48.58 | $48.58 | 209,837 |
| 2024-10-02 | $51.24 | $51.57 | $49.11 | $51.01 | $51.01 | 327,395 |
| 2024-10-01 | $52.16 | $52.74 | $50.70 | $51.77 | $51.77 | 399,416 |
| 2024-09-30 | $51.17 | $52.91 | $50.70 | $52.39 | $52.39 | 222,535 |
| 2024-09-27 | $51.65 | $52.12 | $51.05 | $51.35 | $51.35 | 167,923 |
| 2024-09-26 | $53.09 | $53.09 | $50.64 | $51.13 | $51.13 | 244,247 |
| 2024-09-25 | $51.20 | $52.99 | $50.84 | $52.25 | $52.25 | 261,858 |
| 2024-09-24 | $50.97 | $51.62 | $50.22 | $51.24 | $51.24 | 253,181 |
| 2024-09-23 | $52.80 | $52.80 | $51.00 | $51.06 | $51.06 | 477,735 |
| 2024-09-20 | $54.55 | $54.55 | $52.47 | $52.80 | $52.80 | 632,812 |
| 2024-09-19 | $55.00 | $55.64 | $53.82 | $54.55 | $54.55 | 758,614 |
| 2024-09-18 | $53.92 | $54.88 | $52.85 | $53.64 | $53.64 | 807,993 |
| 2024-09-17 | $50.75 | $54.85 | $50.36 | $53.17 | $53.17 | 1,790,900 |
| 2024-09-16 | $50.30 | $50.80 | $48.94 | $49.52 | $49.52 | 350,224 |
| 2024-09-13 | $49.66 | $50.07 | $49.30 | $49.62 | $49.62 | 717,952 |
| 2024-09-12 | $49.08 | $49.80 | $47.20 | $49.31 | $49.31 | 310,868 |
| 2024-09-11 | $48.26 | $49.56 | $47.10 | $49.31 | $49.31 | 420,459 |
| 2024-09-10 | $51.00 | $51.00 | $48.36 | $49.09 | $49.09 | 438,263 |
| 2024-09-09 | $49.74 | $51.00 | $49.48 | $50.66 | $50.66 | 801,217 |
| 2024-09-06 | $48.57 | $49.52 | $47.18 | $49.25 | $49.25 | 443,069 |
| 2024-09-05 | $46.99 | $48.34 | $46.75 | $48.27 | $48.27 | 261,029 |
| 2024-09-04 | $45.47 | $46.94 | $45.00 | $46.89 | $46.89 | 161,551 |
| 2024-09-03 | $46.76 | $47.68 | $45.16 | $45.95 | $45.95 | 273,048 |
| 2024-08-30 | $46.44 | $47.41 | $45.64 | $47.29 | $47.29 | 249,081 |
| 2024-08-29 | $46.75 | $47.33 | $45.87 | $46.10 | $46.10 | 306,533 |
| 2024-08-28 | $47.00 | $47.60 | $45.63 | $46.39 | $46.39 | 245,170 |
| 2024-08-27 | $50.22 | $50.22 | $47.00 | $47.43 | $47.43 | 284,012 |
| 2024-08-26 | $46.87 | $50.11 | $46.44 | $50.00 | $50.00 | 584,703 |
| 2024-08-23 | $44.42 | $46.27 | $44.31 | $46.12 | $46.12 | 342,976 |
| 2024-08-22 | $45.54 | $45.91 | $43.57 | $44.19 | $44.19 | 477,475 |
| 2024-08-21 | $45.95 | $46.79 | $45.09 | $45.38 | $45.38 | 316,671 |
| 2024-08-20 | $47.01 | $48.17 | $44.72 | $45.61 | $45.61 | 306,479 |
| 2024-08-19 | $46.08 | $47.36 | $46.07 | $47.10 | $47.10 | 312,377 |
| 2024-08-16 | $46.64 | $47.07 | $45.75 | $46.08 | $46.08 | 306,065 |
| 2024-08-15 | $46.87 | $47.42 | $46.08 | $46.70 | $46.70 | 438,862 |
| 2024-08-14 | $45.55 | $45.99 | $44.78 | $45.88 | $45.88 | 233,364 |
| 2024-08-13 | $44.90 | $46.10 | $44.77 | $45.97 | $45.97 | 253,335 |
| 2024-08-12 | $45.35 | $45.53 | $44.00 | $44.48 | $44.48 | 243,429 |
| 2024-08-09 | $45.86 | $45.86 | $44.72 | $45.26 | $45.26 | 264,271 |
| 2024-08-08 | $44.40 | $46.22 | $43.83 | $45.87 | $45.87 | 224,511 |
| 2024-08-07 | $44.71 | $44.71 | $42.92 | $43.56 | $43.56 | 377,916 |
| 2024-08-06 | $45.90 | $47.27 | $42.74 | $44.04 | $44.04 | 463,519 |
| 2024-08-05 | $41.23 | $44.39 | $40.61 | $44.03 | $44.03 | 1,053,830 |
| 2024-08-02 | $44.38 | $46.06 | $42.85 | $44.19 | $44.19 | 538,232 |
| 2024-08-01 | $48.08 | $48.50 | $46.41 | $46.84 | $46.84 | 394,421 |
| 2024-07-31 | $48.17 | $49.86 | $46.89 | $48.21 | $48.21 | 435,206 |
| 2024-07-30 | $49.13 | $49.13 | $46.93 | $47.66 | $47.66 | 282,831 |
| 2024-07-29 | $49.06 | $49.89 | $47.49 | $48.74 | $48.74 | 412,089 |
| 2024-07-26 | $50.74 | $50.74 | $49.05 | $49.05 | $49.05 | 295,204 |
| 2024-07-25 | $50.09 | $50.40 | $48.82 | $49.61 | $49.61 | 504,499 |
| 2024-07-24 | $49.44 | $50.40 | $48.96 | $49.32 | $49.32 | 435,585 |
| 2024-07-23 | $49.53 | $50.27 | $48.89 | $49.80 | $49.80 | 377,328 |
| 2024-07-22 | $50.03 | $51.14 | $48.48 | $49.78 | $49.78 | 638,194 |
| 2024-07-19 | $49.37 | $49.65 | $47.63 | $49.57 | $49.57 | 357,293 |
| 2024-07-18 | $52.00 | $52.21 | $48.31 | $49.26 | $49.26 | 387,272 |
| 2024-07-17 | $52.84 | $53.92 | $51.58 | $52.08 | $52.08 | 464,896 |
| 2024-07-16 | $53.00 | $53.91 | $50.94 | $53.89 | $53.89 | 1,054,051 |
| 2024-07-15 | $50.39 | $52.08 | $49.75 | $51.90 | $51.90 | 660,094 |
| 2024-07-12 | $47.38 | $50.25 | $46.98 | $50.02 | $50.02 | 627,220 |
| 2024-07-11 | $45.77 | $46.77 | $44.71 | $46.60 | $46.60 | 584,737 |
| 2024-07-10 | $45.28 | $45.28 | $44.19 | $44.38 | $44.38 | 350,476 |
| 2024-07-09 | $43.66 | $45.46 | $43.66 | $44.94 | $44.94 | 401,234 |
| 2024-07-08 | $42.99 | $44.04 | $42.99 | $43.76 | $43.76 | 281,934 |
| 2024-07-05 | $40.68 | $42.78 | $40.46 | $42.28 | $42.28 | 307,523 |
| 2024-07-03 | $42.32 | $43.55 | $40.71 | $40.81 | $40.81 | 332,881 |
| 2024-07-02 | $42.19 | $43.09 | $41.95 | $42.34 | $42.34 | 460,285 |
| 2024-07-01 | $40.97 | $43.55 | $40.60 | $42.67 | $42.67 | 510,249 |
| 2024-06-28 | $40.37 | $41.14 | $39.46 | $41.06 | $41.06 | 1,094,651 |
| 2024-06-27 | $40.01 | $40.64 | $39.47 | $40.13 | $40.13 | 356,759 |
| 2024-06-26 | $42.58 | $42.58 | $39.74 | $39.87 | $39.87 | 478,987 |
| 2024-06-25 | $42.42 | $43.33 | $41.99 | $42.75 | $42.75 | 401,240 |
| 2024-06-24 | $42.00 | $43.39 | $41.56 | $42.53 | $42.53 | 535,115 |
| 2024-06-21 | $40.72 | $42.20 | $40.54 | $41.87 | $41.87 | 2,220,006 |
| 2024-06-20 | $41.12 | $41.12 | $40.06 | $40.68 | $40.68 | 411,632 |
| 2024-06-18 | $41.35 | $41.48 | $40.09 | $41.39 | $41.39 | 355,925 |
| 2024-06-17 | $42.36 | $42.38 | $40.48 | $41.16 | $41.16 | 505,727 |
| 2024-06-14 | $44.66 | $45.92 | $42.30 | $42.77 | $42.77 | 748,294 |
| 2024-06-13 | $42.22 | $44.62 | $41.55 | $44.37 | $44.37 | 666,294 |
| 2024-06-12 | $41.43 | $42.88 | $40.91 | $42.27 | $42.27 | 636,099 |
| 2024-06-11 | $40.70 | $41.30 | $39.58 | $40.12 | $40.12 | 508,095 |
| 2024-06-10 | $39.31 | $41.05 | $38.90 | $41.01 | $41.01 | 402,629 |
| 2024-06-07 | $39.20 | $40.50 | $38.85 | $39.97 | $39.97 | 466,405 |
| 2024-06-06 | $39.79 | $40.12 | $39.01 | $39.68 | $39.68 | 441,118 |
| 2024-06-05 | $38.96 | $40.12 | $38.82 | $39.92 | $39.92 | 716,941 |
| 2024-06-04 | $37.82 | $38.74 | $37.46 | $38.58 | $38.58 | 472,997 |
| 2024-06-03 | $36.40 | $39.03 | $36.27 | $37.85 | $37.85 | 641,574 |
| 2024-05-31 | $36.85 | $37.55 | $35.56 | $35.68 | $35.68 | 632,016 |
| 2024-05-30 | $35.80 | $37.02 | $35.35 | $36.68 | $36.68 | 381,936 |
| 2024-05-29 | $35.76 | $36.06 | $35.17 | $35.41 | $35.41 | 448,421 |
| 2024-05-28 | $37.12 | $37.12 | $35.86 | $36.21 | $36.21 | 506,046 |
| 2024-05-24 | $37.65 | $38.01 | $36.74 | $36.76 | $36.76 | 305,653 |
| 2024-05-23 | $37.98 | $38.07 | $36.42 | $37.37 | $37.37 | 446,866 |
| 2024-05-22 | $37.95 | $38.24 | $37.28 | $37.84 | $37.84 | 357,470 |
| 2024-05-21 | $38.84 | $39.30 | $37.47 | $38.01 | $38.01 | 323,808 |
| 2024-05-20 | $37.98 | $39.06 | $37.65 | $38.96 | $38.96 | 591,521 |
| 2024-05-17 | $39.45 | $39.45 | $37.23 | $37.96 | $37.96 | 750,715 |
| 2024-05-16 | $39.61 | $39.64 | $39.13 | $39.17 | $39.17 | 244,140 |
| 2024-05-15 | $41.14 | $41.89 | $39.34 | $39.60 | $39.60 | 314,629 |
| 2024-05-14 | $40.57 | $41.00 | $39.98 | $40.38 | $40.38 | 283,270 |
| 2024-05-13 | $39.21 | $40.86 | $38.98 | $40.20 | $40.20 | 407,665 |
| 2024-05-10 | $39.00 | $39.60 | $38.14 | $39.14 | $39.14 | 371,714 |
| 2024-05-09 | $38.99 | $39.30 | $37.92 | $38.50 | $38.50 | 467,414 |
| 2024-05-08 | $38.25 | $39.18 | $36.58 | $38.92 | $38.92 | 1,191,685 |
| 2024-05-07 | $40.86 | $41.76 | $37.49 | $39.35 | $39.35 | 1,247,539 |
| 2024-05-06 | $43.78 | $44.37 | $42.71 | $43.88 | $43.88 | 982,464 |
| 2024-05-03 | $42.49 | $44.00 | $41.86 | $43.76 | $43.76 | 920,780 |
| 2024-05-02 | $41.62 | $42.11 | $40.95 | $40.98 | $40.98 | 427,645 |
| 2024-05-01 | $39.77 | $42.20 | $39.77 | $41.43 | $41.43 | 1,030,711 |
| 2024-04-30 | $38.39 | $41.27 | $37.60 | $39.76 | $39.76 | 628,635 |
| 2024-04-29 | $38.60 | $39.37 | $38.19 | $38.82 | $38.82 | 280,278 |
| 2024-04-26 | $38.39 | $38.89 | $37.36 | $38.28 | $38.28 | 305,047 |
| 2024-04-25 | $38.77 | $38.77 | $37.36 | $38.15 | $38.15 | 424,460 |
| 2024-04-24 | $40.57 | $40.99 | $39.56 | $39.71 | $39.71 | 398,307 |
| 2024-04-23 | $39.39 | $41.85 | $39.19 | $40.00 | $40.00 | 413,704 |
| 2024-04-22 | $38.31 | $39.42 | $37.76 | $39.01 | $39.01 | 390,372 |
| 2024-04-19 | $37.79 | $39.10 | $36.92 | $38.01 | $38.01 | 615,979 |
| 2024-04-18 | $37.83 | $38.90 | $37.62 | $38.11 | $38.11 | 439,034 |
| 2024-04-17 | $39.10 | $39.10 | $38.25 | $38.45 | $38.45 | 599,459 |
| 2024-04-16 | $39.59 | $40.13 | $38.51 | $38.52 | $38.52 | 422,152 |
| 2024-04-15 | $40.46 | $41.04 | $39.96 | $40.09 | $40.09 | 589,908 |
| 2024-04-12 | $42.01 | $42.01 | $39.80 | $40.33 | $40.33 | 848,662 |
| 2024-04-11 | $41.23 | $42.63 | $41.10 | $42.58 | $42.58 | 421,349 |
| 2024-04-10 | $41.93 | $42.67 | $40.97 | $41.10 | $41.10 | 543,943 |
| 2024-04-09 | $41.99 | $43.68 | $40.79 | $43.61 | $43.61 | 380,196 |
| 2024-04-08 | $40.81 | $41.94 | $40.47 | $41.80 | $41.80 | 352,339 |
| 2024-04-05 | $39.60 | $41.36 | $39.25 | $40.54 | $40.54 | 465,752 |
| 2024-04-04 | $41.51 | $42.20 | $39.86 | $40.10 | $40.10 | 486,299 |
| 2024-04-03 | $39.70 | $40.96 | $39.43 | $40.89 | $40.89 | 447,109 |
| 2024-04-02 | $41.76 | $42.07 | $39.85 | $40.05 | $40.05 | 639,050 |
| 2024-04-01 | $42.30 | $42.77 | $41.57 | $42.68 | $42.68 | 565,933 |
| 2024-03-28 | $42.54 | $43.66 | $41.79 | $43.33 | $43.33 | 876,116 |
| 2024-03-27 | $40.20 | $42.40 | $39.57 | $41.79 | $41.79 | 641,670 |
| 2024-03-26 | $39.95 | $41.06 | $39.17 | $39.53 | $39.53 | 399,376 |
| 2024-03-25 | $40.40 | $41.09 | $39.35 | $39.65 | $39.65 | 433,341 |
| 2024-03-22 | $40.67 | $40.85 | $39.86 | $40.55 | $40.55 | 433,677 |
| 2024-03-21 | $40.00 | $41.93 | $39.60 | $40.64 | $40.64 | 676,704 |
| 2024-03-20 | $38.83 | $39.76 | $37.66 | $39.68 | $39.68 | 541,283 |
| 2024-03-19 | $40.15 | $40.73 | $37.93 | $39.12 | $39.12 | 1,014,393 |
| 2024-03-18 | $40.00 | $41.05 | $39.74 | $40.60 | $40.60 | 480,694 |
| 2024-03-15 | $39.77 | $40.98 | $39.75 | $40.00 | $40.00 | 1,651,516 |
| 2024-03-14 | $40.68 | $40.72 | $39.47 | $40.02 | $40.02 | 445,795 |
| 2024-03-13 | $40.17 | $41.21 | $40.10 | $40.97 | $40.97 | 448,095 |
| 2024-03-12 | $40.74 | $41.91 | $40.04 | $40.18 | $40.18 | 422,086 |
| 2024-03-11 | $41.76 | $41.83 | $39.72 | $40.51 | $40.51 | 657,237 |
| 2024-03-08 | $42.10 | $43.57 | $40.87 | $41.94 | $41.94 | 365,338 |
| 2024-03-07 | $41.76 | $42.46 | $41.30 | $41.67 | $41.67 | 453,727 |
| 2024-03-06 | $41.60 | $42.73 | $40.83 | $41.10 | $41.10 | 580,115 |
| 2024-03-05 | $42.06 | $43.62 | $40.47 | $41.24 | $41.24 | 678,164 |
| 2024-03-04 | $43.83 | $44.17 | $42.04 | $42.12 | $42.12 | 416,495 |
| 2024-03-01 | $42.67 | $45.49 | $42.63 | $43.71 | $43.71 | 435,040 |
| 2024-02-29 | $45.62 | $45.91 | $42.65 | $43.42 | $43.42 | 524,426 |
| 2024-02-28 | $45.36 | $45.57 | $43.79 | $44.38 | $44.38 | 469,829 |
| 2024-02-27 | $46.77 | $47.34 | $45.92 | $46.03 | $46.03 | 455,270 |
| 2024-02-26 | $45.02 | $46.75 | $44.64 | $46.15 | $46.15 | 555,467 |
| 2024-02-23 | $44.03 | $45.75 | $43.75 | $45.16 | $45.16 | 512,388 |
| 2024-02-22 | $49.00 | $49.53 | $43.43 | $44.06 | $44.06 | 1,317,904 |
| 2024-02-21 | $48.54 | $49.22 | $47.12 | $48.81 | $48.81 | 355,790 |
| 2024-02-20 | $48.44 | $50.15 | $48.18 | $49.11 | $49.11 | 309,064 |
| 2024-02-16 | $49.75 | $50.22 | $48.52 | $49.23 | $49.23 | 394,863 |
| 2024-02-15 | $50.38 | $51.82 | $49.28 | $50.47 | $50.47 | 407,439 |
| 2024-02-14 | $50.01 | $50.63 | $48.28 | $50.05 | $50.05 | 540,524 |
| 2024-02-13 | $49.95 | $50.60 | $44.78 | $48.90 | $48.90 | 1,167,912 |
| 2024-02-12 | $50.86 | $52.57 | $50.26 | $52.44 | $52.44 | 797,555 |
| 2024-02-09 | $48.03 | $51.68 | $47.64 | $51.18 | $51.18 | 906,140 |
| 2024-02-08 | $47.88 | $48.59 | $46.40 | $47.55 | $47.55 | 489,688 |
| 2024-02-07 | $47.76 | $48.74 | $45.27 | $47.79 | $47.79 | 545,856 |
| 2024-02-06 | $45.90 | $48.85 | $45.40 | $47.64 | $47.64 | 1,054,614 |
| 2024-02-05 | $44.09 | $46.22 | $43.49 | $45.99 | $45.99 | 682,160 |
| 2024-02-02 | $44.99 | $45.86 | $44.45 | $44.88 | $44.88 | 568,470 |
| 2024-02-01 | $44.65 | $46.71 | $43.90 | $46.33 | $46.33 | 553,112 |
| 2024-01-31 | $45.80 | $46.98 | $44.10 | $44.11 | $44.11 | 553,807 |
| 2024-01-30 | $45.18 | $46.12 | $43.96 | $45.75 | $45.75 | 394,955 |
| 2024-01-29 | $44.55 | $45.73 | $43.81 | $44.97 | $44.97 | 770,369 |
| 2024-01-26 | $44.68 | $45.24 | $43.21 | $44.35 | $44.35 | 581,369 |
| 2024-01-25 | $46.67 | $47.15 | $44.04 | $44.18 | $44.18 | 703,151 |
| 2024-01-24 | $42.87 | $47.92 | $41.79 | $46.46 | $46.46 | 1,790,052 |
| 2024-01-23 | $42.57 | $42.88 | $40.88 | $42.05 | $42.05 | 287,219 |
| 2024-01-22 | $41.68 | $42.84 | $40.92 | $41.71 | $41.71 | 348,101 |
| 2024-01-19 | $40.98 | $41.20 | $39.40 | $41.04 | $41.04 | 551,269 |
| 2024-01-18 | $42.17 | $42.50 | $40.38 | $40.95 | $40.95 | 540,658 |
| 2024-01-17 | $40.10 | $41.79 | $39.45 | $41.72 | $41.72 | 971,348 |
| 2024-01-16 | $39.90 | $40.78 | $39.18 | $40.59 | $40.59 | 587,997 |
| 2024-01-12 | $42.77 | $43.57 | $40.27 | $40.68 | $40.68 | 469,627 |
| 2024-01-11 | $41.76 | $42.53 | $40.05 | $41.51 | $41.51 | 791,818 |
| 2024-01-10 | $42.38 | $42.93 | $40.91 | $42.51 | $42.51 | 1,114,134 |
| 2024-01-09 | $43.96 | $45.41 | $42.46 | $42.52 | $42.52 | 829,641 |
| 2024-01-08 | $39.60 | $44.52 | $39.45 | $44.50 | $44.50 | 801,588 |
| 2024-01-05 | $42.90 | $43.00 | $39.40 | $39.75 | $39.75 | 1,110,742 |
| 2024-01-04 | $43.03 | $44.85 | $41.03 | $43.31 | $43.31 | 1,348,161 |
| 2024-01-03 | $44.46 | $44.74 | $43.39 | $43.88 | $43.88 | 553,580 |
| 2024-01-02 | $45.04 | $47.29 | $44.74 | $45.13 | $45.13 | 794,650 |
| 2023-12-29 | $47.10 | $47.90 | $45.23 | $45.97 | $45.97 | 1,188,027 |
| 2023-12-28 | $49.29 | $50.28 | $46.35 | $47.08 | $47.08 | 970,091 |
| 2023-12-27 | $48.20 | $50.17 | $47.72 | $49.64 | $49.64 | 441,181 |
| 2023-12-26 | $47.01 | $49.09 | $46.94 | $48.05 | $48.05 | 1,131,239 |
| 2023-12-22 | $46.29 | $47.15 | $45.32 | $46.35 | $46.35 | 433,813 |
| 2023-12-21 | $45.77 | $46.09 | $44.59 | $45.15 | $45.15 | 537,068 |
| 2023-12-20 | $45.73 | $45.73 | $44.74 | $44.85 | $44.85 | 663,266 |
| 2023-12-19 | $46.94 | $47.29 | $45.85 | $46.13 | $46.13 | 858,010 |
| 2023-12-18 | $45.74 | $46.36 | $44.41 | $44.79 | $44.79 | 845,152 |
| 2023-12-15 | $43.27 | $47.62 | $43.27 | $47.20 | $47.20 | 2,224,724 |
| 2023-12-14 | $43.87 | $43.87 | $41.74 | $42.94 | $42.94 | 984,341 |
| 2023-12-13 | $40.97 | $43.38 | $39.93 | $41.64 | $41.64 | 1,163,646 |
| 2023-12-12 | $36.83 | $41.00 | $36.16 | $40.97 | $40.97 | 773,402 |
| 2023-12-11 | $36.28 | $36.80 | $35.47 | $36.65 | $36.65 | 351,738 |
| 2023-12-08 | $37.34 | $38.64 | $36.45 | $36.49 | $36.49 | 462,616 |
| 2023-12-07 | $38.53 | $38.99 | $37.41 | $38.00 | $38.00 | 1,149,083 |
| 2023-12-06 | $37.13 | $40.05 | $37.13 | $37.23 | $37.23 | 1,435,487 |
| 2023-12-05 | $34.40 | $37.10 | $34.17 | $36.81 | $36.81 | 915,775 |
| 2023-12-04 | $33.66 | $34.82 | $32.64 | $34.75 | $34.75 | 795,006 |
| 2023-12-01 | $33.66 | $34.04 | $32.96 | $33.79 | $33.79 | 416,045 |
| 2023-11-30 | $32.76 | $34.07 | $32.22 | $33.43 | $33.43 | 604,908 |
| 2023-11-29 | $32.45 | $33.61 | $31.86 | $32.42 | $32.42 | 651,199 |
| 2023-11-28 | $33.91 | $33.91 | $31.53 | $32.11 | $32.11 | 617,585 |
| 2023-11-27 | $34.26 | $34.56 | $33.85 | $34.04 | $34.04 | 601,705 |
| 2023-11-24 | $33.54 | $35.29 | $33.53 | $34.64 | $34.64 | 329,114 |
| 2023-11-22 | $34.01 | $34.29 | $32.69 | $33.53 | $33.53 | 501,969 |
| 2023-11-21 | $32.98 | $34.73 | $32.98 | $33.41 | $33.41 | 569,497 |
| 2023-11-20 | $33.97 | $34.38 | $32.68 | $33.34 | $33.34 | 618,098 |
| 2023-11-17 | $32.81 | $34.01 | $32.47 | $33.82 | $33.82 | 589,156 |
| 2023-11-16 | $31.97 | $32.80 | $30.90 | $32.46 | $32.46 | 710,849 |
| 2023-11-15 | $32.56 | $33.68 | $32.05 | $32.07 | $32.07 | 983,436 |
| 2023-11-14 | $29.97 | $33.60 | $29.38 | $33.03 | $33.03 | 1,726,311 |
| 2023-11-13 | $27.78 | $28.78 | $27.12 | $28.64 | $28.64 | 425,370 |
| 2023-11-10 | $27.31 | $28.59 | $26.55 | $28.46 | $28.46 | 449,802 |
| 2023-11-09 | $27.65 | $28.34 | $26.70 | $26.94 | $26.94 | 553,513 |
| 2023-11-08 | $27.94 | $29.74 | $26.87 | $27.42 | $27.42 | 592,223 |
| 2023-11-07 | $26.50 | $26.95 | $23.83 | $26.95 | $26.95 | 1,030,370 |
| 2023-11-06 | $27.02 | $27.50 | $26.77 | $27.09 | $27.09 | 734,260 |
| 2023-11-03 | $25.50 | $28.00 | $25.50 | $26.97 | $26.97 | 964,364 |
| 2023-11-02 | $24.63 | $25.74 | $23.26 | $24.99 | $24.99 | 779,157 |
| 2023-11-01 | $23.03 | $24.08 | $23.03 | $23.99 | $23.99 | 289,512 |
| 2023-10-31 | $22.51 | $23.51 | $22.41 | $23.11 | $23.11 | 397,133 |
| 2023-10-30 | $22.25 | $23.12 | $21.67 | $22.77 | $22.77 | 316,250 |
| 2023-10-27 | $23.40 | $23.64 | $21.70 | $22.00 | $22.00 | 572,195 |
| 2023-10-26 | $22.28 | $23.77 | $21.95 | $23.43 | $23.43 | 678,140 |
| 2023-10-25 | $22.02 | $22.39 | $21.63 | $22.10 | $22.10 | 373,041 |
| 2023-10-24 | $22.00 | $22.46 | $21.34 | $22.40 | $22.40 | 253,577 |
| 2023-10-23 | $21.95 | $22.57 | $21.63 | $21.64 | $21.64 | 328,594 |
| 2023-10-20 | $22.37 | $22.66 | $22.00 | $22.00 | $22.00 | 431,529 |
| 2023-10-19 | $23.41 | $23.41 | $21.78 | $22.21 | $22.21 | 434,028 |
| 2023-10-18 | $22.48 | $23.11 | $22.02 | $22.67 | $22.67 | 464,142 |
| 2023-10-17 | $23.39 | $23.75 | $22.23 | $22.67 | $22.67 | 463,497 |
| 2023-10-16 | $25.09 | $25.45 | $23.59 | $23.60 | $23.60 | 447,815 |
| 2023-10-13 | $24.35 | $25.24 | $24.10 | $24.98 | $24.98 | 456,795 |
| 2023-10-12 | $24.79 | $24.92 | $23.82 | $24.25 | $24.25 | 836,358 |
| 2023-10-11 | $23.86 | $24.80 | $23.62 | $24.79 | $24.79 | 440,128 |
| 2023-10-10 | $23.62 | $24.75 | $23.46 | $23.72 | $23.72 | 597,991 |
| 2023-10-09 | $23.26 | $23.50 | $22.80 | $23.43 | $23.43 | 426,497 |
| 2023-10-06 | $22.94 | $23.78 | $22.66 | $23.38 | $23.38 | 534,976 |
| 2023-10-05 | $21.36 | $23.18 | $21.36 | $23.16 | $23.16 | 504,268 |
| 2023-10-04 | $21.56 | $21.70 | $20.97 | $21.39 | $21.39 | 464,830 |
| 2023-10-03 | $21.91 | $22.11 | $21.37 | $21.57 | $21.57 | 370,657 |
| 2023-10-02 | $22.92 | $22.92 | $21.64 | $22.10 | $22.10 | 570,761 |
| 2023-09-29 | $23.34 | $23.35 | $22.38 | $22.93 | $22.93 | 405,782 |
| 2023-09-28 | $24.07 | $24.12 | $22.96 | $23.13 | $23.13 | 576,795 |
| 2023-09-27 | $23.85 | $24.47 | $23.77 | $24.04 | $24.04 | 329,048 |
| 2023-09-26 | $22.86 | $24.91 | $22.76 | $23.77 | $23.77 | 1,027,271 |
| 2023-09-25 | $23.06 | $23.47 | $22.48 | $22.79 | $22.79 | 509,239 |
| 2023-09-22 | $23.44 | $23.79 | $22.86 | $23.31 | $23.31 | 522,616 |
| 2023-09-21 | $23.86 | $24.03 | $22.82 | $23.23 | $23.23 | 626,122 |
| 2023-09-20 | $23.94 | $24.30 | $23.78 | $24.03 | $24.03 | 285,934 |
| 2023-09-19 | $24.98 | $24.99 | $23.85 | $23.86 | $23.86 | 320,382 |
| 2023-09-18 | $25.27 | $25.95 | $24.26 | $24.54 | $24.54 | 628,410 |
| 2023-09-15 | $24.62 | $25.35 | $24.29 | $24.96 | $24.96 | 2,302,849 |
| 2023-09-14 | $24.71 | $25.00 | $24.50 | $24.66 | $24.66 | 351,387 |
| 2023-09-13 | $25.65 | $25.82 | $24.42 | $24.60 | $24.60 | 423,706 |
| 2023-09-12 | $25.80 | $26.25 | $25.50 | $25.73 | $25.73 | 392,470 |
| 2023-09-11 | $24.83 | $26.30 | $24.83 | $25.80 | $25.80 | 530,170 |
| 2023-09-08 | $25.30 | $25.30 | $24.35 | $24.90 | $24.90 | 476,798 |
| 2023-09-07 | $25.50 | $25.75 | $25.00 | $25.31 | $25.31 | 486,322 |
| 2023-09-06 | $25.50 | $25.99 | $25.15 | $25.61 | $25.61 | 573,749 |
| 2023-09-05 | $27.65 | $28.25 | $25.42 | $25.50 | $25.50 | 697,822 |
| 2023-09-01 | $26.26 | $27.85 | $25.34 | $27.80 | $27.80 | 686,045 |
| 2023-08-31 | $26.17 | $26.39 | $25.78 | $26.01 | $26.01 | 703,995 |
| 2023-08-30 | $26.12 | $26.45 | $25.39 | $26.04 | $26.04 | 561,066 |
| 2023-08-29 | $26.12 | $26.68 | $25.20 | $26.15 | $26.15 | 240,342 |
| 2023-08-28 | $26.00 | $26.74 | $25.53 | $26.05 | $26.05 | 356,544 |
| 2023-08-25 | $25.25 | $25.89 | $25.07 | $25.83 | $25.83 | 448,148 |
| 2023-08-24 | $25.65 | $26.00 | $24.97 | $25.13 | $25.13 | 443,596 |
| 2023-08-23 | $25.36 | $26.47 | $25.35 | $25.67 | $25.67 | 423,922 |
| 2023-08-22 | $25.75 | $26.00 | $23.88 | $25.34 | $25.34 | 576,381 |
| 2023-08-21 | $25.16 | $26.00 | $24.66 | $25.82 | $25.82 | 490,298 |
| 2023-08-18 | $24.36 | $25.28 | $24.28 | $25.12 | $25.12 | 430,365 |
| 2023-08-17 | $25.54 | $25.54 | $24.07 | $24.55 | $24.55 | 2,336,063 |
| 2023-08-16 | $26.14 | $26.35 | $25.19 | $25.46 | $25.46 | 475,247 |
| 2023-08-15 | $26.57 | $26.74 | $25.98 | $26.19 | $26.19 | 461,782 |
| 2023-08-14 | $26.06 | $26.63 | $25.82 | $26.44 | $26.44 | 523,618 |
| 2023-08-11 | $26.62 | $27.15 | $26.34 | $26.63 | $26.63 | 629,541 |
| 2023-08-10 | $25.23 | $27.22 | $25.10 | $26.74 | $26.74 | 1,074,836 |
| 2023-08-09 | $24.66 | $25.27 | $23.78 | $25.22 | $25.22 | 975,511 |
| 2023-08-08 | $25.00 | $25.36 | $24.30 | $24.70 | $24.70 | 684,815 |
| 2023-08-07 | $24.56 | $24.90 | $23.92 | $24.86 | $24.86 | 1,052,009 |
| 2023-08-04 | $24.24 | $24.65 | $24.07 | $24.44 | $24.44 | 571,362 |
| 2023-08-03 | $23.85 | $24.24 | $23.17 | $24.18 | $24.18 | 896,259 |
| 2023-08-02 | $22.50 | $25.31 | $22.35 | $24.32 | $24.32 | 3,219,101 |
| 2023-08-01 | $18.99 | $23.39 | $18.99 | $22.75 | $22.75 | 3,524,111 |
| 2023-07-31 | $17.87 | $18.09 | $17.65 | $17.84 | $17.84 | 546,232 |
| 2023-07-28 | $17.82 | $18.02 | $17.66 | $17.90 | $17.90 | 472,393 |
| 2023-07-27 | $17.81 | $17.81 | $17.34 | $17.54 | $17.54 | 576,668 |
| 2023-07-26 | $17.64 | $17.93 | $17.47 | $17.64 | $17.64 | 724,917 |
| 2023-07-25 | $17.57 | $18.06 | $17.56 | $17.73 | $17.73 | 626,502 |
| 2023-07-24 | $17.47 | $17.72 | $17.06 | $17.50 | $17.50 | 411,606 |
| 2023-07-21 | $17.46 | $17.71 | $17.30 | $17.50 | $17.50 | 394,048 |
| 2023-07-20 | $17.54 | $17.54 | $17.05 | $17.34 | $17.34 | 484,608 |
| 2023-07-19 | $16.84 | $17.55 | $16.72 | $17.51 | $17.51 | 398,714 |
| 2023-07-18 | $16.75 | $17.27 | $16.64 | $16.80 | $16.80 | 292,617 |
| 2023-07-17 | $16.19 | $16.83 | $16.01 | $16.78 | $16.78 | 598,206 |
| 2023-07-14 | $16.05 | $16.07 | $15.71 | $15.93 | $15.93 | 497,346 |
| 2023-07-13 | $16.53 | $16.80 | $15.77 | $16.05 | $16.05 | 486,120 |
| 2023-07-12 | $16.43 | $16.52 | $15.83 | $16.40 | $16.40 | 850,658 |
| 2023-07-11 | $16.28 | $16.43 | $15.61 | $16.15 | $16.15 | 758,868 |
| 2023-07-10 | $15.73 | $16.48 | $15.73 | $16.26 | $16.26 | 919,352 |
| 2023-07-07 | $15.86 | $16.11 | $15.64 | $15.81 | $15.81 | 660,351 |
| 2023-07-06 | $15.82 | $15.90 | $15.50 | $15.86 | $15.86 | 585,151 |
| 2023-07-05 | $16.09 | $16.30 | $15.82 | $16.01 | $16.01 | 366,691 |
| 2023-07-03 | $16.49 | $16.88 | $15.78 | $16.13 | $16.13 | 436,419 |
| 2023-06-30 | $16.95 | $17.16 | $16.42 | $16.49 | $16.49 | 657,820 |
| 2023-06-29 | $18.04 | $18.10 | $16.52 | $16.71 | $16.71 | 724,593 |
| 2023-06-28 | $17.73 | $18.40 | $17.66 | $18.17 | $18.17 | 614,942 |
| 2023-06-27 | $17.51 | $18.10 | $17.01 | $17.75 | $17.75 | 468,956 |
| 2023-06-26 | $17.59 | $18.08 | $17.28 | $17.53 | $17.53 | 809,694 |
| 2023-06-23 | $18.57 | $18.86 | $16.98 | $17.44 | $17.44 | 6,995,225 |
| 2023-06-22 | $18.40 | $19.60 | $18.08 | $18.82 | $18.82 | 749,996 |
| 2023-06-21 | $19.58 | $19.78 | $18.46 | $18.47 | $18.47 | 642,850 |
| 2023-06-20 | $18.56 | $20.00 | $17.89 | $19.69 | $19.69 | 980,069 |
| 2023-06-16 | $18.46 | $18.68 | $17.73 | $18.42 | $18.42 | 1,353,867 |
| 2023-06-15 | $17.60 | $18.42 | $17.60 | $18.28 | $18.28 | 516,134 |
| 2023-06-14 | $17.93 | $18.23 | $17.52 | $17.70 | $17.70 | 367,518 |
| 2023-06-13 | $17.80 | $18.07 | $17.50 | $17.81 | $17.81 | 372,531 |
| 2023-06-12 | $17.48 | $18.22 | $17.30 | $17.69 | $17.69 | 309,776 |
| 2023-06-09 | $17.58 | $17.77 | $17.17 | $17.43 | $17.43 | 325,337 |
| 2023-06-08 | $17.32 | $17.76 | $17.13 | $17.60 | $17.60 | 383,074 |
| 2023-06-07 | $17.45 | $17.62 | $17.10 | $17.29 | $17.29 | 350,539 |
| 2023-06-06 | $17.38 | $17.62 | $17.06 | $17.36 | $17.36 | 322,496 |
| 2023-06-05 | $17.86 | $17.86 | $17.33 | $17.36 | $17.36 | 335,776 |
| 2023-06-02 | $17.32 | $17.88 | $16.95 | $17.85 | $17.85 | 342,512 |
| 2023-06-01 | $16.54 | $17.18 | $16.14 | $17.17 | $17.17 | 365,465 |
| 2023-05-31 | $16.82 | $17.76 | $16.62 | $16.66 | $16.66 | 688,885 |
| 2023-05-30 | $16.31 | $17.04 | $16.18 | $16.75 | $16.75 | 549,885 |
| 2023-05-26 | $16.38 | $16.63 | $15.52 | $16.32 | $16.32 | 739,179 |
| 2023-05-25 | $16.42 | $16.60 | $15.99 | $16.45 | $16.45 | 670,889 |
| 2023-05-24 | $16.44 | $16.70 | $16.30 | $16.44 | $16.44 | 608,494 |
| 2023-05-23 | $17.01 | $17.97 | $16.52 | $16.54 | $16.54 | 699,147 |
| 2023-05-22 | $16.92 | $17.49 | $16.91 | $17.07 | $17.07 | 642,874 |
| 2023-05-19 | $16.67 | $17.03 | $16.44 | $16.77 | $16.77 | 636,277 |
| 2023-05-18 | $16.45 | $16.76 | $16.31 | $16.50 | $16.50 | 804,463 |
| 2023-05-17 | $16.67 | $16.80 | $16.35 | $16.47 | $16.47 | 543,338 |
| 2023-05-16 | $16.53 | $17.06 | $16.30 | $16.47 | $16.47 | 583,707 |
| 2023-05-15 | $16.51 | $17.30 | $16.34 | $16.89 | $16.89 | 442,969 |
| 2023-05-12 | $16.76 | $16.93 | $16.37 | $16.49 | $16.49 | 410,641 |
| 2023-05-11 | $17.23 | $17.27 | $16.46 | $16.59 | $16.59 | 542,302 |
| 2023-05-10 | $17.30 | $18.00 | $17.06 | $17.43 | $17.43 | 565,976 |
| 2023-05-09 | $16.46 | $17.42 | $16.32 | $17.11 | $17.11 | 436,668 |
| 2023-05-08 | $16.70 | $17.07 | $16.37 | $16.67 | $16.67 | 628,531 |
| 2023-05-05 | $16.59 | $17.33 | $16.50 | $16.69 | $16.69 | 836,176 |
| 2023-05-04 | $18.48 | $19.07 | $16.37 | $16.45 | $16.45 | 1,014,629 |
| 2023-05-03 | $18.86 | $19.22 | $18.22 | $18.52 | $18.52 | 773,369 |
| 2023-05-02 | $18.84 | $19.06 | $16.98 | $18.74 | $18.74 | 2,320,326 |
| 2023-05-01 | $20.06 | $20.58 | $19.88 | $20.21 | $20.21 | 756,227 |
| 2023-04-28 | $19.80 | $20.40 | $19.79 | $20.17 | $20.17 | 396,968 |
| 2023-04-27 | $21.03 | $21.03 | $19.74 | $19.93 | $19.93 | 527,665 |
| 2023-04-26 | $21.14 | $21.67 | $20.69 | $21.05 | $21.05 | 433,534 |
| 2023-04-25 | $20.42 | $21.34 | $20.20 | $21.15 | $21.15 | 800,941 |
| 2023-04-24 | $20.64 | $20.70 | $19.80 | $20.29 | $20.29 | 632,407 |
| 2023-04-21 | $20.09 | $21.12 | $19.81 | $20.80 | $20.80 | 591,398 |
| 2023-04-20 | $20.96 | $21.07 | $20.18 | $20.26 | $20.26 | 510,159 |
| 2023-04-19 | $20.69 | $21.66 | $20.27 | $21.13 | $21.13 | 473,959 |
| 2023-04-18 | $20.71 | $20.98 | $20.09 | $20.88 | $20.88 | 410,778 |
| 2023-04-17 | $19.54 | $20.68 | $19.33 | $20.45 | $20.45 | 627,754 |
| 2023-04-14 | $19.25 | $19.48 | $18.59 | $19.40 | $19.40 | 404,732 |
| 2023-04-13 | $18.53 | $19.66 | $18.33 | $19.32 | $19.32 | 884,218 |
| 2023-04-12 | $18.79 | $19.19 | $18.15 | $18.27 | $18.27 | 531,561 |
| 2023-04-11 | $18.18 | $18.73 | $18.00 | $18.52 | $18.52 | 410,708 |
| 2023-04-10 | $17.82 | $18.32 | $17.37 | $18.09 | $18.09 | 439,987 |
| 2023-04-06 | $17.70 | $18.11 | $17.34 | $17.89 | $17.89 | 521,963 |
| 2023-04-05 | $17.96 | $18.78 | $17.65 | $17.68 | $17.68 | 443,408 |
| 2023-04-04 | $18.79 | $18.82 | $17.53 | $17.97 | $17.97 | 700,235 |
| 2023-04-03 | $17.76 | $18.66 | $17.73 | $18.60 | $18.60 | 730,955 |
| 2023-03-31 | $17.80 | $18.20 | $17.42 | $17.84 | $17.84 | 1,012,596 |
| 2023-03-30 | $17.50 | $18.04 | $16.90 | $17.66 | $17.66 | 1,194,408 |
| 2023-03-29 | $17.42 | $17.80 | $16.91 | $17.44 | $17.44 | 707,575 |
| 2023-03-28 | $16.93 | $17.49 | $16.63 | $17.20 | $17.20 | 721,084 |
| 2023-03-27 | $16.88 | $17.15 | $16.25 | $17.11 | $17.11 | 638,442 |
| 2023-03-24 | $16.87 | $17.08 | $15.95 | $16.90 | $16.90 | 875,357 |
| 2023-03-23 | $17.23 | $17.47 | $16.68 | $17.20 | $17.20 | 417,641 |
| 2023-03-22 | $17.76 | $18.02 | $16.86 | $16.88 | $16.88 | 510,576 |
| 2023-03-21 | $17.79 | $18.25 | $17.53 | $17.89 | $17.89 | 434,256 |
| 2023-03-20 | $18.09 | $18.41 | $17.59 | $17.70 | $17.70 | 420,801 |
| 2023-03-17 | $17.90 | $17.99 | $16.88 | $17.94 | $17.94 | 1,158,771 |
| 2023-03-16 | $18.05 | $18.37 | $17.12 | $18.05 | $18.05 | 537,933 |
| 2023-03-15 | $18.39 | $18.79 | $17.72 | $18.23 | $18.23 | 607,975 |
| 2023-03-14 | $19.40 | $19.94 | $18.69 | $18.70 | $18.70 | 702,042 |
| 2023-03-13 | $19.32 | $19.84 | $18.87 | $19.11 | $19.11 | 780,613 |
| 2023-03-10 | $20.91 | $20.91 | $19.16 | $19.60 | $19.60 | 944,137 |
| 2023-03-09 | $21.86 | $22.17 | $20.39 | $20.96 | $20.96 | 1,032,875 |
| 2023-03-08 | $21.60 | $21.91 | $20.95 | $21.79 | $21.79 | 596,903 |
| 2023-03-07 | $21.73 | $22.28 | $21.31 | $21.68 | $21.68 | 654,724 |
| 2023-03-06 | $21.76 | $22.08 | $20.88 | $21.92 | $21.92 | 942,534 |
| 2023-03-03 | $22.60 | $23.23 | $21.32 | $21.77 | $21.77 | 1,826,016 |
| 2023-03-02 | $26.70 | $26.70 | $24.34 | $24.34 | $24.34 | 675,171 |
| 2023-03-01 | $24.36 | $27.15 | $24.36 | $25.85 | $25.85 | 2,013,094 |
| 2023-02-28 | $24.35 | $24.85 | $23.91 | $24.31 | $24.31 | 974,862 |
| 2023-02-27 | $24.84 | $25.85 | $24.39 | $24.67 | $24.67 | 572,781 |
| 2023-02-24 | $25.00 | $25.74 | $24.09 | $24.24 | $24.24 | 438,213 |
| 2023-02-23 | $25.56 | $25.96 | $25.04 | $25.44 | $25.44 | 276,086 |
| 2023-02-22 | $24.89 | $25.50 | $24.72 | $25.37 | $25.37 | 332,553 |
| 2023-02-21 | $26.16 | $27.06 | $24.69 | $24.90 | $24.90 | 498,012 |
| 2023-02-17 | $25.54 | $26.71 | $24.88 | $26.60 | $26.60 | 275,995 |
| 2023-02-16 | $25.69 | $26.77 | $25.68 | $25.78 | $25.78 | 415,826 |
| 2023-02-15 | $27.03 | $27.29 | $25.82 | $26.36 | $26.36 | 332,959 |
| 2023-02-14 | $26.87 | $28.02 | $26.75 | $27.27 | $27.27 | 292,078 |
| 2023-02-13 | $27.67 | $27.88 | $26.80 | $27.25 | $27.25 | 285,096 |
| 2023-02-10 | $27.58 | $27.96 | $26.46 | $27.77 | $27.77 | 522,559 |
| 2023-02-09 | $28.28 | $28.52 | $27.66 | $27.66 | $27.66 | 388,304 |
| 2023-02-08 | $29.32 | $29.83 | $27.82 | $27.93 | $27.93 | 330,173 |
| 2023-02-07 | $29.59 | $29.68 | $28.52 | $29.53 | $29.53 | 349,084 |
| 2023-02-06 | $28.82 | $29.99 | $28.73 | $29.47 | $29.47 | 454,164 |
| 2023-02-03 | $28.43 | $29.76 | $28.06 | $28.63 | $28.63 | 371,755 |
| 2023-02-02 | $27.73 | $29.50 | $27.35 | $28.90 | $28.90 | 541,883 |
| 2023-02-01 | $27.41 | $27.71 | $26.40 | $27.35 | $27.35 | 536,374 |
| 2023-01-31 | $26.68 | $27.93 | $26.61 | $27.35 | $27.35 | 681,495 |
| 2023-01-30 | $28.89 | $28.96 | $26.39 | $26.57 | $26.57 | 667,779 |
| 2023-01-27 | $30.43 | $30.55 | $28.75 | $29.08 | $29.08 | 483,720 |
| 2023-01-26 | $31.47 | $31.58 | $30.14 | $30.47 | $30.47 | 450,294 |
| 2023-01-25 | $30.65 | $31.41 | $30.25 | $31.00 | $31.00 | 490,940 |
| 2023-01-24 | $29.55 | $31.72 | $29.45 | $31.14 | $31.14 | 736,466 |
| 2023-01-23 | $29.37 | $30.16 | $28.84 | $29.61 | $29.61 | 644,454 |
| 2023-01-20 | $29.96 | $30.13 | $28.14 | $29.36 | $29.36 | 734,286 |
| 2023-01-19 | $30.13 | $30.17 | $29.40 | $29.63 | $29.63 | 416,166 |
| 2023-01-18 | $30.85 | $31.69 | $29.90 | $30.20 | $30.20 | 704,934 |
| 2023-01-17 | $31.27 | $32.26 | $29.50 | $30.27 | $30.27 | 526,825 |
| 2023-01-13 | $31.29 | $31.86 | $30.31 | $31.25 | $31.25 | 557,115 |
| 2023-01-12 | $30.43 | $32.00 | $30.14 | $31.70 | $31.70 | 805,095 |
| 2023-01-11 | $32.00 | $32.30 | $29.17 | $30.44 | $30.44 | 759,736 |
| 2023-01-10 | $31.17 | $32.40 | $28.09 | $32.34 | $32.34 | 919,735 |
| 2023-01-09 | $34.44 | $34.99 | $31.46 | $31.81 | $31.81 | 710,741 |
| 2023-01-06 | $30.24 | $34.35 | $29.49 | $34.24 | $34.24 | 882,675 |
| 2023-01-05 | $28.05 | $30.84 | $27.70 | $30.29 | $30.29 | 496,499 |
| 2023-01-04 | $28.72 | $29.11 | $28.21 | $28.41 | $28.41 | 336,333 |
| 2023-01-03 | $29.48 | $29.55 | $28.09 | $28.64 | $28.64 | 423,196 |
| 2022-12-30 | $29.57 | $29.92 | $27.75 | $29.12 | $29.12 | 803,726 |
| 2022-12-29 | $28.90 | $30.84 | $28.68 | $29.94 | $29.94 | 633,303 |
| 2022-12-28 | $29.02 | $29.72 | $28.55 | $28.72 | $28.72 | 382,222 |
| 2022-12-27 | $29.05 | $29.94 | $28.85 | $29.00 | $29.00 | 352,809 |
| 2022-12-23 | $30.41 | $30.90 | $28.62 | $29.24 | $29.24 | 428,877 |
| 2022-12-22 | $28.81 | $30.26 | $28.04 | $30.25 | $30.25 | 358,084 |
| 2022-12-21 | $29.50 | $30.18 | $27.98 | $29.14 | $29.14 | 520,409 |
| 2022-12-20 | $27.34 | $29.34 | $27.24 | $29.20 | $29.20 | 540,333 |
| 2022-12-19 | $28.00 | $28.00 | $26.08 | $27.34 | $27.34 | 508,650 |
| 2022-12-16 | $28.03 | $28.26 | $27.39 | $28.03 | $28.03 | 1,157,019 |
| 2022-12-15 | $29.22 | $29.57 | $27.88 | $28.30 | $28.30 | 522,653 |
| 2022-12-14 | $29.34 | $30.20 | $29.16 | $29.60 | $29.60 | 531,747 |
| 2022-12-13 | $30.28 | $30.28 | $27.15 | $29.54 | $29.54 | 869,086 |
| 2022-12-12 | $25.19 | $30.00 | $24.91 | $29.90 | $29.90 | 1,150,775 |
| 2022-12-09 | $26.10 | $26.10 | $24.91 | $25.02 | $25.02 | 570,722 |
| 2022-12-08 | $27.53 | $28.18 | $26.29 | $26.38 | $26.38 | 518,302 |
| 2022-12-07 | $27.19 | $27.53 | $26.65 | $27.41 | $27.41 | 403,195 |
| 2022-12-06 | $26.95 | $28.29 | $26.70 | $27.29 | $27.29 | 537,912 |
| 2022-12-05 | $28.45 | $28.79 | $26.67 | $27.14 | $27.14 | 681,411 |
| 2022-12-02 | $26.22 | $28.56 | $26.22 | $28.32 | $28.32 | 591,914 |
| 2022-12-01 | $26.80 | $27.48 | $25.34 | $27.00 | $27.00 | 497,114 |
| 2022-11-30 | $25.63 | $27.58 | $25.52 | $26.77 | $26.77 | 1,173,060 |
| 2022-11-29 | $24.94 | $25.41 | $24.25 | $25.09 | $25.09 | 398,109 |
| 2022-11-28 | $24.72 | $25.81 | $24.24 | $24.72 | $24.72 | 402,785 |
| 2022-11-25 | $24.72 | $25.92 | $24.56 | $24.82 | $24.82 | 159,227 |
| 2022-11-23 | $24.60 | $25.65 | $24.44 | $24.97 | $24.97 | 368,962 |
| 2022-11-22 | $23.27 | $24.47 | $22.58 | $24.43 | $24.43 | 477,153 |
| 2022-11-21 | $25.31 | $25.31 | $23.29 | $23.31 | $23.31 | 352,490 |
| 2022-11-18 | $23.75 | $25.76 | $23.32 | $25.62 | $25.62 | 500,341 |
| 2022-11-17 | $24.61 | $24.94 | $22.92 | $23.35 | $23.35 | 641,761 |
| 2022-11-16 | $26.28 | $28.41 | $25.26 | $25.61 | $25.61 | 583,286 |
| 2022-11-15 | $26.72 | $27.21 | $26.02 | $26.32 | $26.32 | 793,637 |
| 2022-11-14 | $26.21 | $28.10 | $25.65 | $25.73 | $25.73 | 929,849 |
| 2022-11-11 | $25.60 | $26.74 | $23.82 | $26.34 | $26.34 | 944,196 |
| 2022-11-10 | $23.41 | $25.98 | $22.95 | $25.61 | $25.61 | 1,037,588 |
| 2022-11-09 | $23.56 | $23.56 | $22.25 | $22.25 | $22.25 | 796,205 |
| 2022-11-08 | $22.50 | $23.69 | $21.57 | $23.39 | $23.39 | 816,860 |
| 2022-11-07 | $23.45 | $23.93 | $22.62 | $22.81 | $22.81 | 686,497 |
| 2022-11-04 | $24.57 | $24.57 | $22.64 | $23.27 | $23.27 | 687,366 |
| 2022-11-03 | $22.57 | $24.70 | $21.84 | $24.32 | $24.32 | 548,062 |
| 2022-11-02 | $26.48 | $26.48 | $22.61 | $22.90 | $22.90 | 1,050,005 |
| 2022-11-01 | $26.42 | $26.67 | $25.02 | $26.18 | $26.18 | 484,901 |
| 2022-10-31 | $26.04 | $26.60 | $25.03 | $25.17 | $25.17 | 514,416 |
| 2022-10-28 | $25.79 | $26.40 | $24.36 | $26.37 | $26.37 | 611,567 |
| 2022-10-27 | $25.11 | $25.70 | $23.38 | $25.58 | $25.58 | 558,415 |
| 2022-10-26 | $24.33 | $25.56 | $24.24 | $24.69 | $24.69 | 594,587 |
| 2022-10-25 | $23.54 | $25.26 | $23.52 | $24.32 | $24.32 | 914,380 |
| 2022-10-24 | $23.88 | $23.88 | $22.38 | $23.30 | $23.30 | 485,148 |
| 2022-10-21 | $22.08 | $24.13 | $21.97 | $23.97 | $23.97 | 544,292 |
| 2022-10-20 | $22.64 | $23.34 | $22.10 | $22.41 | $22.41 | 496,107 |
| 2022-10-19 | $23.05 | $24.11 | $21.94 | $22.46 | $22.46 | 837,999 |
| 2022-10-18 | $23.75 | $24.34 | $22.83 | $23.66 | $23.66 | 426,702 |
| 2022-10-17 | $22.39 | $23.39 | $21.98 | $23.33 | $23.33 | 706,693 |
| 2022-10-14 | $23.31 | $24.55 | $22.11 | $22.21 | $22.21 | 752,182 |
| 2022-10-13 | $22.56 | $23.42 | $22.22 | $23.11 | $23.11 | 595,584 |
| 2022-10-12 | $23.24 | $23.92 | $22.53 | $23.52 | $23.52 | 623,558 |
| 2022-10-11 | $23.18 | $23.98 | $22.72 | $23.55 | $23.55 | 603,012 |
| 2022-10-10 | $23.71 | $23.93 | $22.78 | $23.24 | $23.24 | 579,988 |
| 2022-10-07 | $25.43 | $25.89 | $23.83 | $23.95 | $23.95 | 940,244 |
| 2022-10-06 | $25.78 | $26.47 | $25.36 | $25.84 | $25.84 | 821,108 |
| 2022-10-05 | $24.73 | $26.68 | $24.62 | $26.01 | $26.01 | 1,264,579 |
| 2022-10-04 | $24.00 | $25.24 | $23.68 | $24.84 | $24.84 | 1,020,444 |
| 2022-10-03 | $25.06 | $25.42 | $22.72 | $23.71 | $23.71 | 1,177,182 |
| 2022-09-30 | $23.66 | $25.33 | $23.57 | $24.50 | $24.50 | 995,702 |
| 2022-09-29 | $24.84 | $25.08 | $23.47 | $23.87 | $23.87 | 956,547 |
| 2022-09-28 | $22.53 | $24.94 | $22.53 | $24.76 | $24.76 | 995,743 |
| 2022-09-27 | $21.11 | $22.66 | $20.82 | $22.61 | $22.61 | 1,395,951 |
| 2022-09-26 | $21.40 | $23.11 | $20.53 | $20.61 | $20.61 | 1,059,673 |
| 2022-09-23 | $23.76 | $23.76 | $20.91 | $21.56 | $21.56 | 1,725,703 |
| 2022-09-22 | $24.16 | $24.42 | $23.27 | $24.05 | $24.05 | 648,490 |
| 2022-09-21 | $24.03 | $24.99 | $23.22 | $24.33 | $24.33 | 1,795,600 |
| 2022-09-20 | $23.26 | $25.19 | $23.23 | $24.08 | $24.08 | 1,064,285 |
| 2022-09-19 | $23.82 | $23.82 | $22.12 | $23.35 | $23.35 | 1,671,137 |
| 2022-09-16 | $22.56 | $24.62 | $22.09 | $24.23 | $24.23 | 6,608,090 |
| 2022-09-15 | $28.30 | $28.50 | $22.35 | $23.31 | $23.31 | 7,408,836 |
| 2022-09-14 | $24.60 | $30.98 | $24.20 | $30.85 | $30.85 | 2,272,852 |
| 2022-09-13 | $25.27 | $27.25 | $24.27 | $24.80 | $24.80 | 1,075,844 |
| 2022-09-12 | $23.53 | $27.68 | $23.52 | $26.46 | $26.46 | 1,800,844 |
| 2022-09-09 | $23.86 | $24.37 | $23.22 | $23.30 | $23.30 | 443,597 |
| 2022-09-08 | $21.50 | $24.78 | $21.20 | $23.86 | $23.86 | 1,037,266 |
| 2022-09-07 | $21.25 | $22.73 | $20.11 | $20.86 | $20.86 | 1,158,623 |
| 2022-09-06 | $25.59 | $25.59 | $20.80 | $21.68 | $21.68 | 1,191,694 |
| 2022-09-02 | $25.48 | $26.49 | $24.65 | $25.20 | $25.20 | 784,230 |
| 2022-09-01 | $22.19 | $25.57 | $22.02 | $25.34 | $25.34 | 860,866 |
| 2022-08-31 | $22.04 | $23.32 | $22.04 | $22.60 | $22.60 | 796,163 |
| 2022-08-30 | $22.25 | $23.17 | $21.76 | $22.26 | $22.26 | 729,318 |
| 2022-08-29 | $23.70 | $25.37 | $21.67 | $22.02 | $22.02 | 1,446,533 |
| 2022-08-26 | $23.58 | $24.32 | $22.81 | $23.99 | $23.99 | 615,731 |
| 2022-08-25 | $24.56 | $25.27 | $22.70 | $23.82 | $23.82 | 700,143 |
| 2022-08-24 | $23.30 | $24.80 | $23.05 | $24.47 | $24.47 | 815,841 |
| 2022-08-23 | $23.67 | $24.17 | $22.62 | $23.72 | $23.72 | 678,369 |
| 2022-08-22 | $24.68 | $25.00 | $23.25 | $23.57 | $23.57 | 601,345 |
| 2022-08-19 | $23.52 | $25.74 | $23.01 | $24.90 | $24.90 | 716,241 |
| 2022-08-18 | $24.50 | $24.68 | $21.96 | $24.25 | $24.25 | 907,014 |
| 2022-08-17 | $24.78 | $25.69 | $23.65 | $24.16 | $24.16 | 845,418 |
| 2022-08-16 | $26.46 | $26.50 | $23.76 | $24.83 | $24.83 | 1,418,103 |
| 2022-08-15 | $21.66 | $27.29 | $21.02 | $26.45 | $26.45 | 2,006,039 |
| 2022-08-12 | $20.11 | $22.89 | $19.88 | $21.80 | $21.80 | 1,304,440 |
| 2022-08-11 | $21.71 | $22.64 | $19.77 | $19.94 | $19.94 | 1,046,697 |
| 2022-08-10 | $22.65 | $22.95 | $21.16 | $21.50 | $21.50 | 1,527,422 |
| 2022-08-09 | $21.02 | $23.11 | $20.38 | $22.65 | $22.65 | 1,370,062 |
| 2022-08-08 | $21.95 | $24.44 | $20.57 | $21.13 | $21.13 | 2,680,970 |
| 2022-08-05 | $18.76 | $20.68 | $18.31 | $20.24 | $20.24 | 1,951,038 |
| 2022-08-04 | $17.29 | $18.81 | $16.75 | $18.59 | $18.59 | 1,604,015 |
| 2022-08-03 | $14.00 | $17.93 | $13.77 | $17.53 | $17.53 | 2,658,439 |
| 2022-08-02 | $13.04 | $16.59 | $12.59 | $14.17 | $14.17 | 4,140,524 |
| 2022-08-01 | $12.45 | $13.18 | $12.18 | $12.45 | $12.45 | 940,825 |
| 2022-07-29 | $13.33 | $13.87 | $12.35 | $12.60 | $12.60 | 1,756,890 |
| 2022-07-28 | $11.79 | $13.83 | $11.72 | $13.50 | $13.50 | 2,154,384 |
| 2022-07-27 | $11.68 | $11.84 | $11.40 | $11.79 | $11.79 | 852,203 |
| 2022-07-26 | $11.76 | $11.95 | $11.40 | $11.70 | $11.70 | 1,470,311 |
| 2022-07-25 | $12.98 | $12.98 | $11.14 | $11.56 | $11.56 | 1,825,709 |
| 2022-07-22 | $14.50 | $14.84 | $12.82 | $13.16 | $13.16 | 2,924,848 |
| 2022-07-21 | $13.18 | $15.25 | $12.76 | $14.75 | $14.75 | 7,202,365 |
| 2022-07-20 | $10.84 | $13.33 | $10.60 | $13.21 | $13.21 | 10,609,194 |
| 2022-07-19 | $11.27 | $11.37 | $10.33 | $10.58 | $10.58 | 3,129,855 |
| 2022-07-18 | $10.27 | $11.59 | $10.08 | $11.38 | $11.38 | 7,313,517 |
| 2022-07-15 | $8.17 | $10.14 | $8.06 | $10.01 | $10.01 | 7,759,240 |
| 2022-07-14 | $8.37 | $8.43 | $7.69 | $8.05 | $8.05 | 2,990,501 |
| 2022-07-13 | $6.34 | $8.88 | $6.34 | $8.77 | $8.77 | 29,957,487 |
| 2022-07-12 | $4.71 | $6.88 | $4.71 | $6.67 | $6.67 | 7,236,422 |
| 2022-07-11 | $4.76 | $4.88 | $4.48 | $4.69 | $4.69 | 249,566 |
| 2022-07-08 | $4.74 | $4.99 | $4.71 | $4.89 | $4.89 | 191,562 |
| 2022-07-07 | $4.74 | $4.95 | $4.70 | $4.76 | $4.76 | 690,240 |
| 2022-07-06 | $4.42 | $4.79 | $4.42 | $4.74 | $4.74 | 481,095 |
| 2022-07-05 | $4.21 | $4.54 | $4.08 | $4.40 | $4.40 | 320,182 |
| 2022-07-01 | $4.08 | $4.49 | $4.08 | $4.30 | $4.30 | 394,573 |
| 2022-06-30 | $4.18 | $4.29 | $4.09 | $4.15 | $4.15 | 370,173 |
| 2022-06-29 | $4.33 | $4.35 | $4.17 | $4.27 | $4.27 | 373,432 |
| 2022-06-28 | $4.68 | $4.68 | $4.28 | $4.34 | $4.34 | 407,239 |
| 2022-06-27 | $4.36 | $4.72 | $4.11 | $4.68 | $4.68 | 790,406 |
| 2022-06-24 | $4.67 | $4.75 | $4.22 | $4.35 | $4.35 | 5,855,928 |
| 2022-06-23 | $4.67 | $4.79 | $4.49 | $4.62 | $4.62 | 737,277 |
| 2022-06-22 | $4.11 | $4.80 | $4.11 | $4.77 | $4.77 | 1,191,225 |
| 2022-06-21 | $4.00 | $4.32 | $3.83 | $4.20 | $4.20 | 2,126,167 |
| 2022-06-17 | $3.80 | $5.05 | $3.80 | $3.94 | $3.94 | 12,221,286 |
| 2022-06-16 | $3.58 | $4.23 | $3.19 | $3.90 | $3.90 | 5,849,252 |
| 2022-06-15 | $3.53 | $3.67 | $3.36 | $3.45 | $3.45 | 771,765 |
| 2022-06-14 | $3.26 | $3.53 | $3.22 | $3.34 | $3.34 | 588,723 |
| 2022-06-13 | $3.46 | $3.46 | $3.14 | $3.17 | $3.17 | 577,556 |
| 2022-06-10 | $4.15 | $4.17 | $3.50 | $3.62 | $3.62 | 783,719 |
| 2022-06-09 | $4.12 | $4.36 | $3.88 | $4.24 | $4.24 | 631,778 |
| 2022-06-08 | $3.71 | $4.32 | $3.71 | $4.15 | $4.15 | 745,309 |
| 2022-06-07 | $3.37 | $3.77 | $3.37 | $3.77 | $3.77 | 1,161,215 |
| 2022-06-06 | $3.70 | $3.93 | $3.36 | $3.38 | $3.38 | 950,431 |
| 2022-06-03 | $3.40 | $3.80 | $3.40 | $3.72 | $3.72 | 565,547 |
| 2022-06-02 | $3.34 | $3.41 | $3.28 | $3.40 | $3.40 | 393,451 |
| 2022-06-01 | $3.48 | $3.60 | $3.26 | $3.37 | $3.37 | 718,261 |
| 2022-05-31 | $3.39 | $3.54 | $3.34 | $3.44 | $3.44 | 689,115 |
| 2022-05-27 | $3.24 | $3.41 | $3.06 | $3.36 | $3.36 | 320,892 |
| 2022-05-26 | $3.25 | $3.37 | $3.17 | $3.22 | $3.22 | 615,261 |
| 2022-05-25 | $3.31 | $3.38 | $3.22 | $3.25 | $3.25 | 460,783 |
| 2022-05-24 | $3.34 | $3.48 | $3.21 | $3.36 | $3.36 | 493,686 |
| 2022-05-23 | $3.30 | $3.48 | $3.17 | $3.41 | $3.41 | 438,603 |
| 2022-05-20 | $3.18 | $3.28 | $3.04 | $3.27 | $3.27 | 483,481 |
| 2022-05-19 | $3.15 | $3.25 | $3.06 | $3.12 | $3.12 | 601,892 |
| 2022-05-18 | $3.28 | $3.35 | $3.14 | $3.15 | $3.15 | 514,203 |
| 2022-05-17 | $3.29 | $3.45 | $3.23 | $3.34 | $3.34 | 480,813 |
| 2022-05-16 | $3.25 | $3.46 | $3.21 | $3.22 | $3.22 | 627,562 |
| 2022-05-13 | $3.44 | $3.55 | $3.18 | $3.24 | $3.24 | 992,258 |
| 2022-05-12 | $3.27 | $3.78 | $3.23 | $3.44 | $3.44 | 651,014 |
| 2022-05-11 | $3.47 | $3.69 | $3.10 | $3.43 | $3.43 | 940,160 |
| 2022-05-10 | $3.75 | $4.08 | $3.35 | $3.45 | $3.45 | 712,999 |
| 2022-05-09 | $4.17 | $4.29 | $3.50 | $3.72 | $3.72 | 852,034 |
| 2022-05-06 | $4.78 | $4.81 | $4.27 | $4.28 | $4.28 | 337,044 |
| 2022-05-05 | $5.38 | $5.38 | $4.66 | $4.84 | $4.84 | 521,241 |
| 2022-05-04 | $6.01 | $6.01 | $5.19 | $5.51 | $5.51 | 522,645 |
| 2022-05-03 | $6.21 | $6.50 | $5.96 | $6.13 | $6.13 | 380,576 |
| 2022-05-02 | $6.20 | $6.35 | $5.95 | $6.30 | $6.30 | 441,482 |
| 2022-04-29 | $6.60 | $6.72 | $6.23 | $6.26 | $6.26 | 283,104 |
| 2022-04-28 | $7.15 | $7.19 | $6.41 | $6.65 | $6.65 | 277,872 |
| 2022-04-27 | $7.53 | $7.76 | $7.01 | $7.04 | $7.04 | 360,177 |
| 2022-04-26 | $8.02 | $8.02 | $7.49 | $7.60 | $7.60 | 189,728 |
| 2022-04-25 | $7.89 | $8.28 | $7.81 | $8.07 | $8.07 | 260,305 |
| 2022-04-22 | $7.98 | $8.08 | $7.79 | $8.02 | $8.02 | 194,072 |
| 2022-04-21 | $8.30 | $8.46 | $7.83 | $8.00 | $8.00 | 215,304 |
| 2022-04-20 | $8.20 | $8.39 | $7.99 | $8.21 | $8.21 | 155,538 |
| 2022-04-19 | $8.10 | $8.41 | $7.90 | $8.26 | $8.26 | 275,404 |
| 2022-04-18 | $8.79 | $9.08 | $8.05 | $8.14 | $8.14 | 229,360 |
| 2022-04-14 | $9.36 | $9.51 | $8.82 | $8.85 | $8.85 | 245,083 |
| 2022-04-13 | $8.61 | $9.35 | $8.61 | $9.31 | $9.31 | 276,535 |
| 2022-04-12 | $9.01 | $9.06 | $8.52 | $8.66 | $8.66 | 237,497 |
| 2022-04-11 | $9.10 | $9.24 | $8.92 | $8.98 | $8.98 | 270,746 |
| 2022-04-08 | $9.16 | $9.50 | $9.12 | $9.19 | $9.19 | 442,230 |
| 2022-04-07 | $9.77 | $10.17 | $9.27 | $9.28 | $9.28 | 495,829 |
| 2022-04-06 | $11.56 | $11.66 | $9.58 | $9.80 | $9.80 | 744,201 |
| 2022-04-05 | $12.07 | $12.42 | $11.57 | $11.71 | $11.71 | 242,549 |
| 2022-04-04 | $11.84 | $12.35 | $11.84 | $12.25 | $12.25 | 172,944 |
| 2022-04-01 | $11.49 | $11.79 | $11.25 | $11.78 | $11.78 | 409,953 |
| 2022-03-31 | $11.35 | $11.75 | $11.30 | $11.52 | $11.52 | 277,247 |
| 2022-03-30 | $11.13 | $11.68 | $11.13 | $11.35 | $11.35 | 226,583 |
| 2022-03-29 | $11.38 | $11.48 | $11.04 | $11.23 | $11.23 | 283,443 |
| 2022-03-28 | $12.08 | $12.61 | $11.12 | $11.21 | $11.21 | 468,725 |
| 2022-03-25 | $11.60 | $12.45 | $11.60 | $12.24 | $12.24 | 774,003 |
| 2022-03-24 | $11.80 | $11.93 | $11.13 | $11.60 | $11.60 | 502,214 |
| 2022-03-23 | $11.51 | $12.10 | $11.51 | $11.66 | $11.66 | 821,697 |
| 2022-03-22 | $11.18 | $11.68 | $10.79 | $11.58 | $11.58 | 729,807 |
| 2022-03-21 | $11.13 | $11.55 | $11.13 | $11.25 | $11.25 | 911,143 |
| 2022-03-18 | $10.75 | $11.43 | $10.73 | $11.25 | $11.25 | 2,488,526 |
| 2022-03-17 | $10.46 | $10.76 | $10.02 | $10.76 | $10.76 | 477,360 |
| 2022-03-16 | $9.98 | $10.63 | $9.33 | $10.61 | $10.61 | 689,721 |
| 2022-03-15 | $9.30 | $9.79 | $8.98 | $9.77 | $9.77 | 590,702 |
| 2022-03-14 | $9.85 | $9.85 | $8.90 | $9.41 | $9.41 | 766,425 |
| 2022-03-11 | $9.88 | $10.19 | $9.53 | $9.73 | $9.73 | 410,686 |
| 2022-03-10 | $10.00 | $10.15 | $9.53 | $9.72 | $9.72 | 254,175 |
| 2022-03-09 | $9.46 | $10.22 | $8.67 | $10.16 | $10.16 | 362,201 |
| 2022-03-08 | $9.39 | $9.90 | $9.29 | $9.51 | $9.51 | 346,144 |
| 2022-03-07 | $9.18 | $9.75 | $9.03 | $9.53 | $9.53 | 371,556 |
| 2022-03-04 | $8.64 | $9.35 | $8.64 | $9.27 | $9.27 | 421,569 |
| 2022-03-03 | $9.25 | $9.30 | $8.67 | $8.89 | $8.89 | 533,351 |
| 2022-03-02 | $8.68 | $9.26 | $8.59 | $9.24 | $9.24 | 599,546 |
| 2022-03-01 | $7.87 | $8.63 | $7.78 | $8.49 | $8.49 | 601,058 |
| 2022-02-28 | $7.26 | $7.71 | $7.07 | $7.62 | $7.62 | 639,342 |
| 2022-02-25 | $7.31 | $7.47 | $7.00 | $7.43 | $7.43 | 481,449 |
| 2022-02-24 | $7.52 | $7.61 | $6.22 | $7.26 | $7.26 | 1,872,757 |
| 2022-02-23 | $8.39 | $8.71 | $8.27 | $8.37 | $8.37 | 816,461 |
| 2022-02-22 | $7.97 | $8.80 | $7.86 | $8.37 | $8.37 | 697,247 |
| 2022-02-18 | $7.52 | $8.42 | $7.52 | $8.05 | $8.05 | 1,293,017 |
| 2022-02-17 | $7.23 | $7.92 | $7.02 | $7.70 | $7.70 | 1,710,032 |
| 2022-02-16 | $6.70 | $6.79 | $6.49 | $6.63 | $6.63 | 410,529 |
| 2022-02-15 | $6.35 | $6.86 | $6.32 | $6.79 | $6.79 | 791,743 |
| 2022-02-14 | $6.19 | $6.28 | $6.02 | $6.13 | $6.13 | 588,562 |
| 2022-02-11 | $6.29 | $6.52 | $6.12 | $6.13 | $6.13 | 691,571 |
| 2022-02-10 | $6.55 | $6.80 | $6.25 | $6.35 | $6.35 | 926,231 |
| 2022-02-09 | $6.62 | $6.89 | $6.52 | $6.80 | $6.80 | 672,957 |
| 2022-02-08 | $6.91 | $6.94 | $6.37 | $6.44 | $6.44 | 352,663 |
| 2022-02-07 | $6.61 | $6.92 | $6.55 | $6.83 | $6.83 | 459,385 |
| 2022-02-04 | $6.80 | $6.80 | $6.36 | $6.59 | $6.59 | 496,494 |
| 2022-02-03 | $7.35 | $7.62 | $6.85 | $6.88 | $6.88 | 809,249 |
| 2022-02-02 | $7.75 | $7.78 | $7.36 | $7.51 | $7.51 | 704,717 |
| 2022-02-01 | $7.42 | $7.78 | $7.28 | $7.66 | $7.66 | 421,160 |
| 2022-01-31 | $7.01 | $7.41 | $6.87 | $7.41 | $7.41 | 418,180 |
| 2022-01-28 | $6.78 | $7.02 | $6.56 | $6.89 | $6.89 | 333,041 |
| 2022-01-27 | $7.59 | $7.69 | $6.66 | $6.75 | $6.75 | 306,121 |
| 2022-01-26 | $7.84 | $8.04 | $7.31 | $7.40 | $7.40 | 529,565 |
| 2022-01-25 | $7.62 | $7.88 | $7.35 | $7.72 | $7.72 | 358,118 |
| 2022-01-24 | $7.04 | $7.88 | $6.89 | $7.81 | $7.81 | 444,991 |
| 2022-01-21 | $7.50 | $7.72 | $7.21 | $7.30 | $7.30 | 354,470 |
| 2022-01-20 | $7.97 | $8.45 | $7.55 | $7.59 | $7.59 | 265,369 |
| 2022-01-19 | $8.11 | $8.30 | $7.88 | $7.96 | $7.96 | 167,817 |
| 2022-01-18 | $9.35 | $9.35 | $8.01 | $8.10 | $8.10 | 328,038 |
| 2022-01-14 | $8.49 | $9.05 | $8.35 | $9.03 | $9.03 | 331,498 |
| 2022-01-13 | $8.65 | $8.88 | $8.33 | $8.61 | $8.61 | 362,835 |
| 2022-01-12 | $9.11 | $9.35 | $8.54 | $8.56 | $8.56 | 321,625 |
| 2022-01-11 | $9.26 | $9.53 | $9.00 | $9.06 | $9.06 | 689,920 |
| 2022-01-10 | $9.25 | $9.25 | $8.81 | $9.12 | $9.12 | 189,295 |
| 2022-01-07 | $9.43 | $9.61 | $9.28 | $9.31 | $9.31 | 198,470 |
| 2022-01-06 | $9.71 | $9.85 | $9.17 | $9.49 | $9.49 | 284,540 |
| 2022-01-05 | $10.18 | $10.69 | $9.56 | $9.60 | $9.60 | 248,214 |
| 2022-01-04 | $10.53 | $10.92 | $10.07 | $10.25 | $10.25 | 318,647 |
| 2022-01-03 | $10.00 | $10.72 | $9.86 | $10.67 | $10.67 | 268,127 |
| 2021-12-31 | $10.46 | $10.67 | $9.92 | $9.98 | $9.98 | 263,207 |
| 2021-12-30 | $10.58 | $10.78 | $10.44 | $10.63 | $10.63 | 345,223 |
| 2021-12-29 | $11.45 | $11.61 | $10.61 | $10.73 | $10.73 | 309,907 |
| 2021-12-28 | $11.56 | $12.35 | $11.56 | $11.68 | $11.68 | 452,861 |
| 2021-12-27 | $12.20 | $12.36 | $11.74 | $11.93 | $11.93 | 349,855 |
| 2021-12-23 | $11.63 | $12.40 | $11.51 | $12.22 | $12.22 | 366,187 |
| 2021-12-22 | $11.46 | $11.62 | $11.03 | $11.55 | $11.55 | 355,140 |
| 2021-12-21 | $11.10 | $11.71 | $10.93 | $11.49 | $11.49 | 364,672 |
| 2021-12-20 | $10.11 | $11.11 | $9.80 | $11.00 | $11.00 | 411,626 |
| 2021-12-17 | $9.57 | $10.90 | $9.49 | $10.34 | $10.34 | 1,602,826 |
| 2021-12-16 | $10.09 | $10.48 | $9.45 | $9.64 | $9.64 | 443,347 |
| 2021-12-15 | $9.43 | $10.19 | $9.14 | $10.18 | $10.18 | 464,912 |
| 2021-12-14 | $9.95 | $10.06 | $9.32 | $9.50 | $9.50 | 364,640 |
| 2021-12-13 | $9.93 | $10.35 | $9.69 | $10.14 | $10.14 | 328,265 |
| 2021-12-10 | $10.15 | $10.33 | $9.90 | $10.02 | $10.02 | 249,081 |
| 2021-12-09 | $10.01 | $10.64 | $10.01 | $10.07 | $10.07 | 339,856 |
| 2021-12-08 | $10.30 | $10.43 | $9.95 | $10.35 | $10.35 | 332,180 |
| 2021-12-07 | $9.44 | $10.20 | $9.35 | $9.83 | $9.83 | 411,363 |
| 2021-12-06 | $8.93 | $9.47 | $8.68 | $9.26 | $9.26 | 368,263 |
| 2021-12-03 | $9.19 | $9.24 | $8.73 | $8.83 | $8.83 | 437,825 |
| 2021-12-02 | $8.62 | $9.24 | $8.44 | $9.20 | $9.20 | 265,802 |
| 2021-12-01 | $9.21 | $9.31 | $8.59 | $8.62 | $8.62 | 276,693 |
| 2021-11-30 | $8.95 | $9.15 | $8.50 | $8.95 | $8.95 | 586,291 |
| 2021-11-29 | $9.47 | $9.50 | $8.80 | $8.85 | $8.85 | 252,147 |
| 2021-11-26 | $9.74 | $9.98 | $9.04 | $9.24 | $9.24 | 236,891 |
| 2021-11-24 | $9.83 | $10.18 | $9.68 | $10.14 | $10.14 | 186,638 |
| 2021-11-23 | $9.87 | $9.98 | $9.46 | $9.97 | $9.97 | 430,837 |
| 2021-11-22 | $10.32 | $10.34 | $9.94 | $9.95 | $9.95 | 328,550 |
| 2021-11-19 | $10.94 | $11.03 | $10.00 | $10.30 | $10.30 | 530,756 |
| 2021-11-18 | $12.01 | $12.11 | $11.22 | $11.44 | $11.44 | 443,112 |
| 2021-11-17 | $12.44 | $12.58 | $11.91 | $12.00 | $12.00 | 306,698 |
| 2021-11-16 | $12.94 | $13.31 | $12.21 | $12.60 | $12.60 | 353,055 |
| 2021-11-15 | $13.32 | $13.60 | $13.02 | $13.23 | $13.23 | 265,092 |
| 2021-11-12 | $13.46 | $13.54 | $13.04 | $13.17 | $13.17 | 174,434 |
| 2021-11-11 | $13.43 | $13.71 | $13.10 | $13.51 | $13.51 | 179,098 |
| 2021-11-10 | $13.25 | $13.79 | $13.25 | $13.43 | $13.43 | 190,589 |
| 2021-11-09 | $13.38 | $13.38 | $12.80 | $13.24 | $13.24 | 156,377 |
| 2021-11-08 | $13.97 | $14.10 | $13.22 | $13.38 | $13.38 | 271,319 |
| 2021-11-05 | $13.58 | $14.21 | $13.50 | $13.90 | $13.90 | 315,596 |
| 2021-11-04 | $13.65 | $13.89 | $13.09 | $13.51 | $13.51 | 262,520 |
| 2021-11-03 | $12.68 | $13.87 | $12.46 | $13.84 | $13.84 | 438,542 |
| 2021-11-02 | $13.05 | $13.17 | $12.35 | $12.90 | $12.90 | 324,892 |
| 2021-11-01 | $11.55 | $12.36 | $11.45 | $12.10 | $12.10 | 388,612 |
| 2021-10-29 | $11.83 | $12.00 | $11.46 | $11.51 | $11.51 | 191,845 |
| 2021-10-28 | $11.64 | $12.09 | $11.60 | $11.94 | $11.94 | 251,965 |
| 2021-10-27 | $11.05 | $11.75 | $11.05 | $11.49 | $11.49 | 676,577 |
| 2021-10-26 | $11.21 | $11.38 | $11.05 | $11.10 | $11.10 | 218,596 |
| 2021-10-25 | $10.91 | $11.21 | $10.72 | $11.18 | $11.18 | 215,320 |
| 2021-10-22 | $10.98 | $11.03 | $10.70 | $10.98 | $10.98 | 256,387 |
| 2021-10-21 | $10.92 | $11.35 | $10.92 | $11.10 | $11.10 | 451,665 |
| 2021-10-20 | $10.95 | $11.07 | $10.74 | $10.98 | $10.98 | 389,412 |
| 2021-10-19 | $10.92 | $11.05 | $10.83 | $10.99 | $10.99 | 337,557 |
| 2021-10-18 | $11.28 | $11.44 | $10.88 | $10.91 | $10.91 | 332,639 |
| 2021-10-15 | $11.76 | $11.76 | $11.26 | $11.31 | $11.31 | 332,755 |
| 2021-10-14 | $11.50 | $12.43 | $11.36 | $11.56 | $11.56 | 791,395 |
| 2021-10-13 | $11.35 | $11.55 | $11.13 | $11.31 | $11.31 | 239,285 |
| 2021-10-12 | $11.50 | $11.64 | $10.98 | $11.31 | $11.31 | 282,760 |
| 2021-10-11 | $11.48 | $11.79 | $11.33 | $11.50 | $11.50 | 112,123 |
| 2021-10-08 | $11.82 | $11.93 | $11.45 | $11.50 | $11.50 | 293,308 |
| 2021-10-07 | $11.89 | $12.27 | $11.76 | $11.83 | $11.83 | 296,509 |
| 2021-10-06 | $12.08 | $12.47 | $11.59 | $11.85 | $11.85 | 417,617 |
| 2021-10-05 | $12.57 | $12.82 | $12.00 | $12.20 | $12.20 | 496,645 |
| 2021-10-04 | $12.90 | $13.35 | $12.40 | $12.47 | $12.47 | 187,378 |
| 2021-10-01 | $13.15 | $13.50 | $12.96 | $13.09 | $13.09 | 270,770 |
| 2021-09-30 | $13.30 | $13.46 | $12.89 | $13.06 | $13.06 | 278,123 |
| 2021-09-29 | $13.62 | $13.81 | $12.82 | $13.19 | $13.19 | 305,086 |
| 2021-09-28 | $13.33 | $13.94 | $13.33 | $13.47 | $13.47 | 271,566 |
| 2021-09-27 | $13.25 | $13.95 | $13.01 | $13.77 | $13.77 | 200,997 |
| 2021-09-24 | $13.35 | $13.45 | $12.96 | $12.99 | $12.99 | 189,339 |
| 2021-09-23 | $12.63 | $13.64 | $12.49 | $13.54 | $13.54 | 188,608 |
| 2021-09-22 | $12.91 | $13.02 | $12.33 | $12.58 | $12.58 | 201,029 |
| 2021-09-21 | $12.74 | $12.85 | $12.44 | $12.57 | $12.57 | 169,158 |
| 2021-09-20 | $13.08 | $13.22 | $12.48 | $12.63 | $12.63 | 214,134 |
| 2021-09-17 | $12.77 | $13.50 | $12.49 | $13.29 | $13.29 | 549,609 |
| 2021-09-16 | $12.59 | $12.80 | $12.22 | $12.80 | $12.80 | 118,023 |
| 2021-09-15 | $12.30 | $12.82 | $12.13 | $12.58 | $12.58 | 148,579 |
| 2021-09-14 | $13.41 | $13.41 | $12.26 | $12.30 | $12.30 | 238,579 |
| 2021-09-13 | $13.00 | $13.47 | $12.62 | $13.07 | $13.07 | 179,368 |
| 2021-09-10 | $13.17 | $13.17 | $12.69 | $12.98 | $12.98 | 151,314 |
| 2021-09-09 | $12.90 | $13.67 | $12.61 | $13.00 | $13.00 | 212,518 |
| 2021-09-08 | $13.23 | $13.42 | $12.79 | $12.84 | $12.84 | 260,013 |
| 2021-09-07 | $12.97 | $13.44 | $12.90 | $13.14 | $13.14 | 291,756 |
| 2021-09-03 | $14.16 | $14.16 | $12.77 | $12.95 | $12.95 | 212,873 |
| 2021-09-02 | $13.18 | $14.02 | $13.18 | $13.45 | $13.45 | 192,228 |
| 2021-09-01 | $13.13 | $13.52 | $12.95 | $13.50 | $13.50 | 250,846 |
| 2021-08-31 | $13.10 | $13.14 | $12.64 | $13.01 | $13.01 | 155,076 |
| 2021-08-30 | $13.00 | $13.29 | $12.53 | $12.71 | $12.71 | 145,690 |
| 2021-08-27 | $12.18 | $13.10 | $12.16 | $12.97 | $12.97 | 256,347 |
| 2021-08-26 | $12.41 | $12.90 | $12.16 | $12.21 | $12.21 | 176,293 |
| 2021-08-25 | $12.33 | $12.88 | $12.08 | $12.48 | $12.48 | 125,296 |
| 2021-08-24 | $12.80 | $12.83 | $12.26 | $12.41 | $12.41 | 156,304 |
| 2021-08-23 | $12.49 | $13.18 | $12.47 | $12.85 | $12.85 | 228,212 |
| 2021-08-20 | $11.60 | $12.66 | $11.53 | $12.46 | $12.46 | 365,665 |
| 2021-08-19 | $12.39 | $12.74 | $11.56 | $11.68 | $11.68 | 329,448 |
| 2021-08-18 | $13.36 | $13.36 | $12.49 | $12.55 | $12.55 | 217,877 |
| 2021-08-17 | $12.47 | $13.11 | $12.32 | $13.02 | $13.02 | 202,690 |
| 2021-08-16 | $13.88 | $13.91 | $12.66 | $12.71 | $12.71 | 218,383 |
| 2021-08-13 | $14.19 | $14.32 | $13.83 | $13.86 | $13.86 | 286,825 |
| 2021-08-12 | $13.80 | $14.27 | $13.55 | $14.23 | $14.23 | 211,055 |
| 2021-08-11 | $13.45 | $13.81 | $13.45 | $13.80 | $13.80 | 303,761 |
| 2021-08-10 | $13.85 | $13.89 | $13.30 | $13.44 | $13.44 | 387,061 |
| 2021-08-09 | $14.01 | $14.08 | $13.54 | $13.72 | $13.72 | 543,847 |
| 2021-08-06 | $14.17 | $14.34 | $13.80 | $13.99 | $13.99 | 288,052 |
| 2021-08-05 | $13.49 | $14.31 | $13.06 | $14.02 | $14.02 | 687,063 |
| 2021-08-04 | $15.31 | $15.56 | $13.16 | $13.88 | $13.88 | 1,225,783 |
| 2021-08-03 | $17.30 | $17.94 | $16.16 | $16.63 | $16.63 | 722,633 |
| 2021-08-02 | $17.46 | $18.06 | $17.00 | $17.42 | $17.42 | 269,456 |
| 2021-07-30 | $18.39 | $18.61 | $17.25 | $17.29 | $17.29 | 535,410 |
| 2021-07-29 | $19.91 | $20.21 | $18.48 | $18.48 | $18.48 | 364,059 |
| 2021-07-28 | $19.21 | $19.87 | $18.87 | $19.72 | $19.72 | 219,730 |
| 2021-07-27 | $18.88 | $19.43 | $18.47 | $19.03 | $19.03 | 189,274 |
| 2021-07-26 | $19.89 | $19.89 | $18.82 | $19.02 | $19.02 | 263,959 |
| 2021-07-23 | $19.64 | $20.15 | $19.30 | $20.02 | $20.02 | 198,862 |
| 2021-07-22 | $20.09 | $20.09 | $18.79 | $19.39 | $19.39 | 286,696 |
| 2021-07-21 | $19.90 | $19.95 | $19.43 | $19.86 | $19.86 | 181,549 |
| 2021-07-20 | $18.85 | $19.86 | $18.47 | $19.78 | $19.78 | 403,652 |
| 2021-07-19 | $18.69 | $19.15 | $18.55 | $18.79 | $18.79 | 207,369 |
| 2021-07-16 | $19.11 | $19.39 | $18.94 | $19.10 | $19.10 | 178,205 |
| 2021-07-15 | $18.80 | $19.20 | $18.44 | $18.91 | $18.91 | 332,134 |
| 2021-07-14 | $19.50 | $19.50 | $18.82 | $18.95 | $18.95 | 251,072 |
| 2021-07-13 | $19.38 | $19.66 | $18.92 | $19.38 | $19.38 | 327,078 |
| 2021-07-12 | $19.97 | $20.00 | $19.22 | $19.40 | $19.40 | 299,236 |
| 2021-07-09 | $19.90 | $20.00 | $19.52 | $19.88 | $19.88 | 269,947 |
| 2021-07-08 | $19.23 | $19.81 | $19.23 | $19.70 | $19.70 | 352,979 |
| 2021-07-07 | $19.98 | $19.98 | $19.40 | $19.62 | $19.62 | 267,355 |
| 2021-07-06 | $20.69 | $20.81 | $19.84 | $19.95 | $19.95 | 322,051 |
| 2021-07-02 | $20.72 | $20.80 | $20.10 | $20.60 | $20.60 | 386,650 |
| 2021-07-01 | $19.74 | $20.78 | $19.64 | $20.72 | $20.72 | 373,406 |
| 2021-06-30 | $20.02 | $20.18 | $19.40 | $19.58 | $19.58 | 349,123 |
| 2021-06-29 | $20.72 | $20.84 | $19.94 | $20.14 | $20.14 | 425,208 |
| 2021-06-28 | $20.82 | $21.00 | $20.31 | $20.63 | $20.63 | 279,699 |
| 2021-06-25 | $21.10 | $21.10 | $20.31 | $20.73 | $20.73 | 2,265,960 |
| 2021-06-24 | $20.98 | $21.74 | $20.80 | $20.93 | $20.93 | 176,073 |
| 2021-06-23 | $20.69 | $21.13 | $20.09 | $20.82 | $20.82 | 233,758 |
| 2021-06-22 | $20.98 | $21.23 | $20.20 | $20.56 | $20.56 | 180,759 |
| 2021-06-21 | $20.51 | $20.99 | $20.16 | $20.90 | $20.90 | 215,441 |
| 2021-06-18 | $20.41 | $20.90 | $19.99 | $20.51 | $20.51 | 999,487 |
| 2021-06-17 | $20.46 | $21.04 | $19.85 | $20.71 | $20.71 | 197,024 |
| 2021-06-16 | $21.41 | $21.49 | $19.98 | $20.53 | $20.53 | 410,659 |
| 2021-06-15 | $20.82 | $21.55 | $20.32 | $21.50 | $21.50 | 752,353 |
| 2021-06-14 | $19.08 | $20.78 | $19.08 | $20.78 | $20.78 | 508,323 |
| 2021-06-11 | $19.16 | $19.22 | $18.74 | $19.08 | $19.08 | 437,581 |
| 2021-06-10 | $19.08 | $19.29 | $18.52 | $19.13 | $19.13 | 206,386 |
| 2021-06-09 | $19.12 | $19.31 | $18.72 | $18.99 | $18.99 | 294,642 |
| 2021-06-08 | $19.27 | $19.70 | $18.26 | $18.91 | $18.91 | 438,182 |
| 2021-06-07 | $18.59 | $19.50 | $18.19 | $19.21 | $19.21 | 357,984 |
| 2021-06-04 | $18.82 | $18.99 | $18.34 | $18.52 | $18.52 | 212,136 |
| 2021-06-03 | $19.25 | $19.46 | $18.73 | $18.78 | $18.78 | 265,577 |
| 2021-06-02 | $19.49 | $19.61 | $18.69 | $19.29 | $19.29 | 343,478 |
| 2021-06-01 | $19.32 | $19.73 | $19.32 | $19.53 | $19.53 | 198,072 |
| 2021-05-28 | $20.43 | $20.98 | $19.55 | $19.61 | $19.61 | 281,987 |
| 2021-05-27 | $20.29 | $20.30 | $19.94 | $20.16 | $20.16 | 742,859 |
| 2021-05-26 | $20.04 | $20.37 | $20.02 | $20.10 | $20.10 | 212,830 |
| 2021-05-25 | $20.78 | $21.12 | $19.89 | $19.90 | $19.90 | 226,783 |
| 2021-05-24 | $21.71 | $21.71 | $20.51 | $20.83 | $20.83 | 252,406 |
| 2021-05-21 | $21.65 | $22.48 | $21.41 | $21.59 | $21.59 | 203,120 |
| 2021-05-20 | $21.46 | $21.92 | $21.34 | $21.40 | $21.40 | 193,336 |
| 2021-05-19 | $22.25 | $22.48 | $21.39 | $21.47 | $21.47 | 261,894 |
| 2021-05-18 | $22.70 | $23.05 | $22.17 | $22.54 | $22.54 | 258,246 |
| 2021-05-17 | $22.26 | $22.88 | $22.11 | $22.40 | $22.40 | 301,487 |
| 2021-05-14 | $21.20 | $22.91 | $20.59 | $22.55 | $22.55 | 362,766 |
| 2021-05-13 | $21.49 | $22.40 | $20.70 | $21.18 | $21.18 | 368,040 |
| 2021-05-12 | $21.30 | $22.16 | $20.87 | $21.13 | $21.13 | 231,896 |
| 2021-05-11 | $20.01 | $21.64 | $19.95 | $21.60 | $21.60 | 253,438 |
| 2021-05-10 | $22.16 | $22.16 | $20.43 | $20.51 | $20.51 | 377,596 |
| 2021-05-07 | $21.67 | $22.63 | $21.24 | $22.12 | $22.12 | 161,696 |
| 2021-05-06 | $21.29 | $22.15 | $21.21 | $21.50 | $21.50 | 296,311 |
| 2021-05-05 | $21.73 | $22.73 | $21.19 | $21.28 | $21.28 | 244,280 |
| 2021-05-04 | $22.18 | $22.19 | $21.17 | $21.53 | $21.53 | 369,085 |
| 2021-05-03 | $21.61 | $22.24 | $21.42 | $21.95 | $21.95 | 253,087 |
| 2021-04-30 | $21.40 | $22.08 | $21.40 | $21.56 | $21.56 | 171,020 |
| 2021-04-29 | $22.41 | $22.41 | $21.40 | $21.50 | $21.50 | 172,679 |
| 2021-04-28 | $21.40 | $22.67 | $21.14 | $22.37 | $22.37 | 252,663 |
| 2021-04-27 | $21.62 | $22.20 | $21.38 | $21.51 | $21.51 | 262,119 |
| 2021-04-26 | $20.57 | $21.60 | $20.43 | $21.41 | $21.41 | 174,311 |
| 2021-04-23 | $21.11 | $21.32 | $20.51 | $20.57 | $20.57 | 169,220 |
| 2021-04-22 | $20.56 | $21.49 | $20.34 | $21.08 | $21.08 | 334,639 |
| 2021-04-21 | $20.03 | $20.69 | $19.73 | $20.62 | $20.62 | 278,052 |
| 2021-04-20 | $20.02 | $20.43 | $19.50 | $20.38 | $20.38 | 648,792 |
| 2021-04-19 | $19.44 | $20.39 | $19.25 | $20.26 | $20.26 | 548,972 |
| 2021-04-16 | $20.72 | $20.72 | $19.40 | $19.71 | $19.71 | 356,897 |
| 2021-04-15 | $20.96 | $21.53 | $20.47 | $20.74 | $20.74 | 415,851 |
| 2021-04-14 | $20.50 | $21.72 | $20.20 | $20.75 | $20.75 | 321,533 |
| 2021-04-13 | $20.32 | $20.85 | $19.89 | $20.65 | $20.65 | 405,746 |
| 2021-04-12 | $21.21 | $21.26 | $20.24 | $20.32 | $20.32 | 295,802 |
| 2021-04-09 | $21.50 | $21.92 | $20.74 | $21.27 | $21.27 | 231,164 |
| 2021-04-08 | $21.43 | $22.04 | $20.75 | $21.67 | $21.67 | 273,906 |
| 2021-04-07 | $20.72 | $22.57 | $20.46 | $21.42 | $21.42 | 417,291 |
| 2021-04-06 | $21.96 | $22.17 | $20.80 | $20.87 | $20.87 | 396,055 |
| 2021-04-05 | $22.43 | $22.87 | $21.85 | $22.18 | $22.18 | 431,931 |
| 2021-04-01 | $23.05 | $23.35 | $22.13 | $22.24 | $22.24 | 589,905 |
| 2021-03-31 | $20.41 | $21.45 | $20.41 | $21.27 | $21.27 | 412,434 |
| 2021-03-30 | $19.85 | $20.56 | $19.13 | $20.33 | $20.33 | 387,320 |
| 2021-03-29 | $21.39 | $21.53 | $20.25 | $20.25 | $20.25 | 368,508 |
| 2021-03-26 | $22.07 | $22.63 | $21.33 | $21.59 | $21.59 | 511,251 |
| 2021-03-25 | $21.50 | $22.87 | $21.38 | $22.00 | $22.00 | 581,863 |
| 2021-03-24 | $23.85 | $23.85 | $21.76 | $21.77 | $21.77 | 603,200 |
| 2021-03-23 | $25.29 | $25.47 | $23.33 | $23.61 | $23.61 | 566,455 |
| 2021-03-22 | $25.60 | $26.27 | $24.70 | $25.47 | $25.47 | 411,399 |
| 2021-03-19 | $24.65 | $26.42 | $24.59 | $25.58 | $25.58 | 2,503,593 |
| 2021-03-18 | $25.83 | $26.19 | $24.59 | $24.59 | $24.59 | 474,745 |
| 2021-03-17 | $25.58 | $26.57 | $25.40 | $26.25 | $26.25 | 325,471 |
| 2021-03-16 | $26.38 | $26.72 | $25.62 | $26.00 | $26.00 | 267,674 |
| 2021-03-15 | $26.26 | $27.34 | $26.01 | $26.42 | $26.42 | 435,343 |
| 2021-03-12 | $26.55 | $26.85 | $25.61 | $26.09 | $26.09 | 217,634 |
| 2021-03-11 | $25.89 | $26.77 | $25.64 | $26.73 | $26.73 | 304,484 |
| 2021-03-10 | $25.46 | $26.51 | $25.41 | $25.53 | $25.53 | 229,055 |
| 2021-03-09 | $25.12 | $26.59 | $25.12 | $25.33 | $25.33 | 436,435 |
| 2021-03-08 | $25.73 | $26.00 | $24.96 | $24.96 | $24.96 | 410,802 |
| 2021-03-05 | $25.57 | $26.15 | $24.85 | $25.98 | $25.98 | 553,716 |
| 2021-03-04 | $25.40 | $26.45 | $25.07 | $25.50 | $25.50 | 452,924 |
| 2021-03-03 | $26.75 | $27.26 | $25.51 | $25.63 | $25.63 | 337,495 |
| 2021-03-02 | $27.67 | $28.79 | $26.75 | $26.76 | $26.76 | 420,176 |
| 2021-03-01 | $26.18 | $27.38 | $25.84 | $26.84 | $26.84 | 358,205 |
| 2021-02-26 | $25.59 | $26.48 | $25.25 | $25.92 | $25.92 | 401,403 |
| 2021-02-25 | $26.13 | $26.95 | $25.54 | $25.64 | $25.64 | 286,073 |
| 2021-02-24 | $26.58 | $27.25 | $25.92 | $26.38 | $26.38 | 330,530 |
| 2021-02-23 | $25.83 | $27.13 | $24.61 | $26.58 | $26.58 | 430,337 |
| 2021-02-22 | $26.80 | $27.83 | $26.45 | $26.53 | $26.53 | 504,293 |
| 2021-02-19 | $28.20 | $28.57 | $26.73 | $27.22 | $27.22 | 687,731 |
| 2021-02-18 | $28.72 | $29.43 | $27.24 | $27.77 | $27.77 | 620,114 |
| 2021-02-17 | $29.02 | $29.25 | $27.57 | $28.73 | $28.73 | 370,325 |
| 2021-02-16 | $30.20 | $30.74 | $29.01 | $29.04 | $29.04 | 442,142 |
| 2021-02-12 | $30.46 | $31.68 | $30.02 | $30.14 | $30.14 | 206,564 |
| 2021-02-11 | $32.48 | $32.48 | $30.28 | $30.66 | $30.66 | 332,374 |
| 2021-02-10 | $33.80 | $34.24 | $31.36 | $32.18 | $32.18 | 518,796 |
| 2021-02-09 | $34.55 | $35.44 | $33.45 | $33.55 | $33.55 | 388,246 |
| 2021-02-08 | $32.65 | $34.67 | $32.41 | $34.20 | $34.20 | 1,129,055 |
| 2021-02-05 | $31.22 | $33.53 | $30.30 | $33.27 | $33.27 | 1,526,935 |
| 2021-02-04 | $30.72 | $32.46 | $29.50 | $32.06 | $32.06 | 323,684 |
| 2021-02-03 | $31.11 | $32.89 | $31.11 | $31.44 | $31.44 | 315,893 |
| 2021-02-02 | $30.53 | $31.24 | $29.90 | $31.02 | $31.02 | 389,490 |
| 2021-02-01 | $31.15 | $31.40 | $29.26 | $30.56 | $30.56 | 396,235 |
| 2021-01-29 | $31.98 | $32.22 | $30.13 | $30.69 | $30.69 | 463,881 |
| 2021-01-28 | $31.12 | $33.60 | $31.12 | $31.68 | $31.68 | 502,123 |
| 2021-01-27 | $34.04 | $34.04 | $30.35 | $31.11 | $31.11 | 1,015,323 |
| 2021-01-26 | $43.13 | $43.26 | $33.95 | $34.03 | $34.03 | 1,644,534 |
| 2021-01-25 | $39.71 | $41.96 | $38.51 | $39.19 | $39.19 | 668,864 |
| 2021-01-22 | $35.66 | $39.89 | $34.51 | $39.49 | $39.49 | 457,155 |
| 2021-01-21 | $35.42 | $36.43 | $34.14 | $35.95 | $35.95 | 243,804 |
| 2021-01-20 | $34.21 | $35.48 | $33.71 | $35.11 | $35.11 | 272,880 |
| 2021-01-19 | $34.30 | $34.86 | $33.73 | $34.07 | $34.07 | 246,598 |
| 2021-01-15 | $33.71 | $35.24 | $33.21 | $34.26 | $34.26 | 316,305 |
| 2021-01-14 | $32.77 | $34.16 | $31.95 | $33.93 | $33.93 | 275,089 |
| 2021-01-13 | $32.25 | $32.84 | $32.04 | $32.62 | $32.62 | 262,776 |
| 2021-01-12 | $33.00 | $33.49 | $32.00 | $32.50 | $32.50 | 450,036 |
| 2021-01-11 | $33.17 | $33.54 | $32.31 | $32.98 | $32.98 | 410,656 |
| 2021-01-08 | $34.16 | $35.44 | $32.87 | $33.88 | $33.88 | 345,307 |
| 2021-01-07 | $33.67 | $35.20 | $33.67 | $34.63 | $34.63 | 192,513 |
| 2021-01-06 | $31.52 | $34.22 | $30.87 | $33.79 | $33.79 | 435,737 |
| 2021-01-05 | $30.79 | $32.38 | $30.18 | $31.52 | $31.52 | 558,861 |
| 2021-01-04 | $29.53 | $30.74 | $28.68 | $30.36 | $30.36 | 532,865 |
| 2020-12-31 | $29.89 | $30.13 | $29.10 | $29.73 | $29.73 | 286,166 |
| 2020-12-30 | $30.01 | $30.84 | $29.70 | $29.98 | $29.98 | 213,883 |
| 2020-12-29 | $29.20 | $30.30 | $28.99 | $29.88 | $29.88 | 343,655 |
| 2020-12-28 | $29.31 | $30.38 | $29.01 | $29.41 | $29.41 | 288,856 |
| 2020-12-24 | $29.27 | $29.98 | $28.56 | $29.00 | $29.00 | 124,594 |
| 2020-12-23 | $27.92 | $29.18 | $27.50 | $29.00 | $29.00 | 433,251 |
| 2020-12-22 | $28.02 | $28.49 | $27.45 | $28.17 | $28.17 | 1,238,743 |
| 2020-12-21 | $28.10 | $30.32 | $28.02 | $29.52 | $29.52 | 467,062 |
| 2020-12-18 | $28.61 | $29.79 | $28.02 | $28.64 | $28.64 | 1,318,137 |
| 2020-12-17 | $28.54 | $28.78 | $27.78 | $28.60 | $28.60 | 293,208 |
| 2020-12-16 | $29.00 | $29.32 | $28.26 | $28.68 | $28.68 | 160,263 |
| 2020-12-15 | $30.20 | $30.49 | $28.73 | $29.00 | $29.00 | 204,998 |
| 2020-12-14 | $29.17 | $31.20 | $29.17 | $30.19 | $30.19 | 226,608 |
| 2020-12-11 | $28.24 | $29.99 | $28.20 | $28.92 | $28.92 | 209,691 |
| 2020-12-10 | $28.10 | $29.47 | $28.10 | $28.47 | $28.47 | 220,059 |
| 2020-12-09 | $29.59 | $29.91 | $27.93 | $28.27 | $28.27 | 249,076 |
| 2020-12-08 | $28.25 | $29.38 | $28.00 | $29.24 | $29.24 | 566,486 |
| 2020-12-07 | $28.76 | $29.78 | $27.78 | $28.54 | $28.54 | 378,214 |
| 2020-12-04 | $29.00 | $29.27 | $27.70 | $28.96 | $28.96 | 727,279 |
| 2020-12-03 | $31.81 | $32.29 | $28.67 | $28.98 | $28.98 | 758,012 |
| 2020-12-02 | $32.63 | $33.43 | $31.41 | $32.00 | $32.00 | 411,297 |
| 2020-12-01 | $31.18 | $34.27 | $30.10 | $32.61 | $32.61 | 925,657 |
| 2020-11-30 | $29.60 | $31.84 | $29.00 | $30.95 | $30.95 | 1,077,111 |
| 2020-11-27 | $27.22 | $31.24 | $26.12 | $29.27 | $29.27 | 1,649,000 |
| 2020-11-25 | $23.60 | $24.94 | $22.85 | $24.16 | $24.16 | 379,890 |
| 2020-11-24 | $22.68 | $23.84 | $22.06 | $23.20 | $23.20 | 258,019 |
| 2020-11-23 | $21.85 | $22.26 | $21.08 | $22.00 | $22.00 | 241,258 |
| 2020-11-20 | $21.70 | $21.83 | $21.13 | $21.37 | $21.37 | 142,122 |
| 2020-11-19 | $21.32 | $22.06 | $20.92 | $21.83 | $21.83 | 132,340 |
| 2020-11-18 | $21.94 | $23.10 | $21.10 | $21.58 | $21.58 | 265,719 |
| 2020-11-17 | $21.80 | $22.32 | $20.70 | $21.85 | $21.85 | 288,785 |
| 2020-11-16 | $22.48 | $22.58 | $21.81 | $21.89 | $21.89 | 344,698 |
| 2020-11-13 | $22.62 | $22.88 | $21.60 | $22.06 | $22.06 | 591,705 |
| 2020-11-12 | $23.27 | $23.75 | $22.45 | $22.50 | $22.50 | 217,503 |
| 2020-11-11 | $24.32 | $24.35 | $23.02 | $23.55 | $23.55 | 185,475 |
| 2020-11-10 | $24.52 | $24.80 | $23.50 | $23.93 | $23.93 | 223,605 |
| 2020-11-09 | $23.88 | $24.59 | $23.04 | $24.29 | $24.29 | 220,546 |
| 2020-11-06 | $24.59 | $24.69 | $22.80 | $22.85 | $22.85 | 154,074 |
| 2020-11-05 | $23.65 | $24.78 | $23.09 | $24.42 | $24.42 | 174,324 |
| 2020-11-04 | $23.20 | $24.03 | $23.09 | $23.43 | $23.43 | 227,400 |
| 2020-11-03 | $21.65 | $23.31 | $21.48 | $23.03 | $23.03 | 235,481 |
| 2020-11-02 | $22.64 | $23.20 | $20.56 | $21.59 | $21.59 | 248,361 |
| 2020-10-30 | $21.33 | $21.95 | $20.49 | $21.17 | $21.17 | 331,785 |
| 2020-10-29 | $22.12 | $22.50 | $21.38 | $21.49 | $21.49 | 319,477 |
| 2020-10-28 | $22.76 | $22.95 | $21.75 | $22.36 | $22.36 | 203,563 |
| 2020-10-27 | $23.07 | $23.81 | $22.29 | $23.24 | $23.24 | 138,065 |
| 2020-10-26 | $23.31 | $24.96 | $22.01 | $22.80 | $22.80 | 235,422 |
| 2020-10-23 | $24.46 | $24.46 | $22.52 | $22.62 | $22.62 | 149,181 |
| 2020-10-22 | $22.93 | $24.41 | $22.79 | $24.09 | $24.09 | 246,446 |
| 2020-10-21 | $22.25 | $23.08 | $22.07 | $22.95 | $22.95 | 174,863 |
| 2020-10-20 | $23.67 | $23.99 | $22.09 | $22.29 | $22.29 | 197,721 |
| 2020-10-19 | $24.36 | $24.99 | $23.32 | $23.38 | $23.38 | 121,981 |
| 2020-10-16 | $24.01 | $24.91 | $23.82 | $24.40 | $24.40 | 112,463 |
| 2020-10-15 | $24.48 | $24.65 | $23.65 | $24.16 | $24.16 | 178,289 |
| 2020-10-14 | $25.50 | $25.95 | $24.71 | $24.77 | $24.77 | 131,572 |
| 2020-10-13 | $24.51 | $25.45 | $24.51 | $25.37 | $25.37 | 127,143 |
| 2020-10-12 | $24.52 | $24.86 | $24.09 | $24.80 | $24.80 | 157,657 |
| 2020-10-09 | $24.71 | $25.24 | $24.05 | $24.62 | $24.62 | 200,197 |
| 2020-10-08 | $24.07 | $26.49 | $23.55 | $24.54 | $24.54 | 651,106 |
| 2020-10-07 | $22.57 | $23.38 | $22.00 | $23.35 | $23.35 | 221,805 |
| 2020-10-06 | $22.49 | $23.36 | $22.30 | $22.36 | $22.36 | 217,047 |
| 2020-10-05 | $21.46 | $22.44 | $21.46 | $22.28 | $22.28 | 217,603 |
| 2020-10-02 | $22.17 | $22.85 | $21.31 | $21.37 | $21.37 | 160,364 |
| 2020-10-01 | $21.34 | $23.03 | $21.33 | $22.65 | $22.65 | 360,278 |
| 2020-09-30 | $22.18 | $22.26 | $21.49 | $21.67 | $21.67 | 177,727 |
| 2020-09-29 | $22.51 | $22.84 | $21.82 | $22.27 | $22.27 | 142,788 |
| 2020-09-28 | $22.91 | $22.98 | $21.42 | $22.41 | $22.41 | 345,898 |
| 2020-09-25 | $23.88 | $24.37 | $22.81 | $22.92 | $22.92 | 225,236 |
| 2020-09-24 | $25.08 | $25.32 | $23.70 | $23.95 | $23.95 | 302,597 |
| 2020-09-23 | $26.06 | $26.47 | $25.24 | $25.31 | $25.31 | 249,639 |
| 2020-09-22 | $26.71 | $27.18 | $25.16 | $26.12 | $26.12 | 314,484 |
| 2020-09-21 | $28.52 | $28.52 | $26.62 | $26.68 | $26.68 | 267,137 |
| 2020-09-18 | $28.76 | $29.00 | $27.36 | $28.88 | $28.88 | 723,317 |
| 2020-09-17 | $29.94 | $30.00 | $28.14 | $28.46 | $28.46 | 245,772 |
| 2020-09-16 | $30.56 | $30.93 | $30.03 | $30.44 | $30.44 | 190,538 |
| 2020-09-15 | $30.81 | $31.07 | $29.40 | $30.21 | $30.21 | 265,345 |
| 2020-09-14 | $31.00 | $31.70 | $30.24 | $30.50 | $30.50 | 352,211 |
| 2020-09-11 | $30.50 | $32.24 | $30.41 | $30.61 | $30.61 | 457,051 |
| 2020-09-10 | $30.25 | $30.75 | $29.95 | $30.37 | $30.37 | 290,400 |
| 2020-09-09 | $29.50 | $30.45 | $29.50 | $30.15 | $30.15 | 409,470 |
| 2020-09-08 | $29.88 | $30.94 | $29.16 | $29.40 | $29.40 | 604,714 |
| 2020-09-04 | $29.40 | $30.13 | $28.39 | $29.88 | $29.88 | 489,010 |
| 2020-09-03 | $29.85 | $30.39 | $28.80 | $29.30 | $29.30 | 322,403 |
| 2020-09-02 | $29.56 | $30.00 | $28.50 | $29.83 | $29.83 | 620,389 |
| 2020-09-01 | $29.60 | $30.37 | $27.64 | $28.77 | $28.77 | 745,827 |
| 2020-08-31 | $28.08 | $31.22 | $27.88 | $29.51 | $29.51 | 1,455,499 |
| 2020-08-28 | $24.21 | $27.97 | $24.00 | $26.97 | $26.97 | 1,224,480 |
| 2020-08-27 | $22.12 | $23.89 | $20.83 | $23.09 | $23.09 | 912,477 |
| 2020-08-26 | $19.00 | $19.68 | $18.79 | $19.09 | $19.09 | 215,317 |
| 2020-08-25 | $18.41 | $18.86 | $18.27 | $18.77 | $18.77 | 127,163 |
| 2020-08-24 | $18.82 | $19.00 | $18.08 | $18.24 | $18.24 | 207,699 |
| 2020-08-21 | $18.70 | $18.74 | $18.30 | $18.47 | $18.47 | 154,022 |
| 2020-08-20 | $18.54 | $18.81 | $18.48 | $18.75 | $18.75 | 142,352 |
| 2020-08-19 | $18.27 | $19.01 | $18.08 | $18.55 | $18.55 | 159,783 |
| 2020-08-18 | $18.51 | $19.05 | $18.02 | $18.37 | $18.37 | 211,143 |
| 2020-08-17 | $18.16 | $18.69 | $18.10 | $18.45 | $18.45 | 164,723 |
| 2020-08-14 | $18.64 | $19.37 | $18.00 | $18.13 | $18.13 | 115,888 |
| 2020-08-13 | $18.39 | $18.70 | $18.23 | $18.54 | $18.54 | 140,236 |
| 2020-08-12 | $18.55 | $18.73 | $18.11 | $18.39 | $18.39 | 175,783 |
| 2020-08-11 | $19.18 | $19.34 | $18.34 | $18.39 | $18.39 | 148,236 |
| 2020-08-10 | $18.69 | $19.36 | $18.48 | $19.03 | $19.03 | 86,725 |
| 2020-08-07 | $19.01 | $19.40 | $18.61 | $18.87 | $18.87 | 122,255 |
| 2020-08-06 | $18.74 | $19.20 | $18.43 | $19.04 | $19.04 | 149,633 |
| 2020-08-05 | $18.80 | $19.53 | $18.25 | $18.78 | $18.78 | 233,781 |
| 2020-08-04 | $20.20 | $20.23 | $18.68 | $18.75 | $18.75 | 151,613 |
| 2020-08-03 | $19.50 | $20.50 | $19.24 | $20.20 | $20.20 | 175,135 |
| 2020-07-31 | $19.88 | $19.94 | $19.05 | $19.22 | $19.22 | 164,572 |
| 2020-07-30 | $20.46 | $20.69 | $19.83 | $19.91 | $19.91 | 123,365 |
| 2020-07-29 | $21.54 | $21.69 | $20.40 | $20.64 | $20.64 | 96,400 |
| 2020-07-28 | $21.20 | $21.59 | $21.09 | $21.34 | $21.34 | 100,140 |
| 2020-07-27 | $20.93 | $22.00 | $20.87 | $21.38 | $21.38 | 136,925 |
| 2020-07-24 | $21.11 | $21.27 | $20.71 | $20.94 | $20.94 | 128,729 |
| 2020-07-23 | $21.89 | $22.04 | $21.19 | $21.28 | $21.28 | 114,734 |
| 2020-07-22 | $22.05 | $22.28 | $21.54 | $21.78 | $21.78 | 165,426 |
| 2020-07-21 | $23.08 | $23.15 | $21.99 | $22.12 | $22.12 | 207,523 |
| 2020-07-20 | $22.54 | $23.20 | $22.21 | $22.83 | $22.83 | 220,477 |
| 2020-07-17 | $21.89 | $22.73 | $21.84 | $22.53 | $22.53 | 208,400 |
| 2020-07-16 | $22.47 | $22.60 | $21.52 | $21.96 | $21.96 | 105,000 |
| 2020-07-15 | $21.97 | $22.98 | $21.76 | $22.43 | $22.43 | 243,600 |
| 2020-07-14 | $20.83 | $21.60 | $20.40 | $21.58 | $21.58 | 194,500 |
| 2020-07-13 | $21.12 | $21.54 | $20.72 | $20.78 | $20.78 | 161,100 |
| 2020-07-10 | $21.96 | $22.02 | $21.00 | $21.01 | $21.01 | 78,800 |
| 2020-07-09 | $21.95 | $22.42 | $21.67 | $21.90 | $21.90 | 135,700 |
| 2020-07-08 | $21.70 | $22.16 | $21.26 | $22.00 | $22.00 | 171,800 |
| 2020-07-07 | $21.55 | $22.15 | $21.54 | $21.70 | $21.70 | 122,500 |
| 2020-07-06 | $22.29 | $22.60 | $21.63 | $21.70 | $21.70 | 162,500 |
| 2020-07-02 | $21.92 | $22.36 | $21.82 | $22.00 | $22.00 | 190,400 |
| 2020-07-01 | $22.38 | $23.14 | $21.23 | $21.75 | $21.75 | 233,200 |
| 2020-06-30 | $21.65 | $22.57 | $21.65 | $22.30 | $22.30 | 272,700 |
| 2020-06-29 | $23.39 | $23.39 | $21.46 | $21.79 | $21.79 | 277,300 |
| 2020-06-26 | $24.84 | $25.10 | $22.81 | $23.00 | $23.00 | 938,929 |
| 2020-06-25 | $25.57 | $25.86 | $24.09 | $25.02 | $25.02 | 247,484 |
| 2020-06-24 | $24.99 | $25.60 | $24.58 | $25.35 | $25.35 | 456,377 |
| 2020-06-23 | $23.95 | $24.95 | $23.86 | $24.49 | $24.49 | 305,400 |
| 2020-06-22 | $22.19 | $23.87 | $21.62 | $23.79 | $23.79 | 317,292 |
| 2020-06-19 | $21.99 | $22.47 | $21.86 | $22.31 | $22.31 | 340,607 |
| 2020-06-18 | $21.16 | $22.08 | $20.92 | $21.84 | $21.84 | 144,746 |
| 2020-06-17 | $20.82 | $21.54 | $20.80 | $21.37 | $21.37 | 249,832 |
| 2020-06-16 | $21.04 | $21.04 | $20.41 | $20.83 | $20.83 | 130,086 |
| 2020-06-15 | $19.69 | $20.62 | $19.26 | $20.52 | $20.52 | 118,634 |
| 2020-06-12 | $19.39 | $20.22 | $19.03 | $20.04 | $20.04 | 151,124 |
| 2020-06-11 | $20.90 | $20.93 | $18.88 | $18.89 | $18.89 | 167,450 |
| 2020-06-10 | $20.88 | $21.98 | $20.82 | $21.29 | $21.29 | 178,772 |
| 2020-06-09 | $20.58 | $21.18 | $20.57 | $20.91 | $20.91 | 123,328 |
| 2020-06-08 | $20.21 | $21.07 | $20.13 | $20.75 | $20.75 | 177,330 |
| 2020-06-05 | $19.37 | $20.55 | $19.11 | $20.37 | $20.37 | 189,218 |
| 2020-06-04 | $19.74 | $20.04 | $18.85 | $18.94 | $18.94 | 141,421 |
| 2020-06-03 | $20.48 | $20.91 | $19.84 | $19.91 | $19.91 | 194,490 |
| 2020-06-02 | $19.80 | $20.53 | $19.36 | $20.26 | $20.26 | 151,536 |
| 2020-06-01 | $19.51 | $20.16 | $19.26 | $19.80 | $19.80 | 175,550 |
| 2020-05-29 | $19.76 | $19.91 | $18.99 | $19.39 | $19.39 | 180,778 |
| 2020-05-28 | $20.14 | $20.41 | $19.77 | $19.84 | $19.84 | 122,337 |
| 2020-05-27 | $20.09 | $20.57 | $18.92 | $20.15 | $20.15 | 168,285 |
| 2020-05-26 | $20.68 | $20.82 | $20.08 | $20.12 | $20.12 | 205,704 |
| 2020-05-22 | $20.20 | $20.31 | $19.69 | $20.12 | $20.12 | 126,443 |
| 2020-05-21 | $19.66 | $20.54 | $19.61 | $20.19 | $20.19 | 163,711 |
| 2020-05-20 | $19.57 | $20.08 | $19.14 | $19.96 | $19.96 | 138,253 |
| 2020-05-19 | $19.83 | $20.02 | $19.23 | $19.33 | $19.33 | 176,351 |
| 2020-05-18 | $19.12 | $20.04 | $18.93 | $19.80 | $19.80 | 223,526 |
| 2020-05-15 | $18.28 | $18.56 | $17.82 | $18.51 | $18.51 | 142,691 |
| 2020-05-14 | $18.18 | $18.54 | $17.27 | $18.30 | $18.30 | 228,987 |
| 2020-05-13 | $19.90 | $20.29 | $18.37 | $18.54 | $18.54 | 252,642 |
| 2020-05-12 | $20.35 | $20.65 | $19.12 | $19.14 | $19.14 | 268,615 |
| 2020-05-11 | $19.34 | $20.61 | $19.27 | $20.40 | $20.40 | 194,544 |
| 2020-05-08 | $19.95 | $20.20 | $19.35 | $19.53 | $19.53 | 159,549 |
| 2020-05-07 | $19.32 | $20.08 | $19.32 | $19.56 | $19.56 | 95,963 |
| 2020-05-06 | $19.26 | $20.00 | $19.16 | $19.54 | $19.54 | 128,902 |
| 2020-05-05 | $19.47 | $19.91 | $19.02 | $19.23 | $19.23 | 146,519 |
| 2020-05-04 | $18.03 | $19.06 | $17.45 | $19.02 | $19.02 | 201,621 |
| 2020-05-01 | $18.45 | $18.74 | $17.35 | $17.96 | $17.96 | 204,443 |
| 2020-04-30 | $19.51 | $19.87 | $18.81 | $18.84 | $18.84 | 162,656 |
| 2020-04-29 | $20.17 | $20.30 | $19.73 | $19.76 | $19.76 | 142,171 |
| 2020-04-28 | $19.99 | $20.27 | $19.46 | $19.92 | $19.92 | 151,245 |
| 2020-04-27 | $19.74 | $19.98 | $19.29 | $19.72 | $19.72 | 168,277 |
| 2020-04-24 | $19.07 | $19.62 | $18.78 | $19.56 | $19.56 | 105,898 |
| 2020-04-23 | $18.67 | $19.75 | $18.67 | $19.02 | $19.02 | 165,528 |
| 2020-04-22 | $18.43 | $18.67 | $18.00 | $18.57 | $18.57 | 775,209 |
| 2020-04-21 | $18.14 | $18.93 | $17.97 | $18.33 | $18.33 | 157,972 |
| 2020-04-20 | $18.28 | $19.32 | $18.28 | $18.54 | $18.54 | 169,517 |
| 2020-04-17 | $17.80 | $18.62 | $17.58 | $18.47 | $18.47 | 191,405 |
| 2020-04-16 | $16.91 | $17.50 | $16.51 | $17.50 | $17.50 | 199,712 |
| 2020-04-15 | $16.51 | $17.21 | $16.16 | $16.82 | $16.82 | 229,976 |
| 2020-04-14 | $16.22 | $17.18 | $16.22 | $16.89 | $16.89 | 239,080 |
| 2020-04-13 | $16.73 | $16.82 | $15.82 | $15.94 | $15.94 | 237,949 |
| 2020-04-09 | $15.49 | $16.92 | $15.47 | $16.84 | $16.84 | 310,051 |
| 2020-04-08 | $15.92 | $16.08 | $14.96 | $15.31 | $15.31 | 312,447 |
| 2020-04-07 | $15.71 | $16.36 | $15.20 | $15.72 | $15.72 | 328,996 |
| 2020-04-06 | $14.76 | $15.67 | $14.53 | $15.47 | $15.47 | 293,826 |
| 2020-04-03 | $14.94 | $15.51 | $14.12 | $14.41 | $14.41 | 251,436 |
| 2020-04-02 | $14.95 | $15.68 | $14.35 | $15.04 | $15.04 | 235,398 |
| 2020-04-01 | $14.99 | $15.98 | $14.70 | $14.87 | $14.87 | 493,169 |
| 2020-03-31 | $14.51 | $15.36 | $14.18 | $15.22 | $15.22 | 403,607 |
| 2020-03-30 | $14.21 | $14.56 | $13.36 | $14.50 | $14.50 | 260,223 |
| 2020-03-27 | $14.20 | $14.81 | $13.76 | $14.04 | $14.04 | 280,548 |
| 2020-03-26 | $14.69 | $15.29 | $14.36 | $14.55 | $14.55 | 272,549 |
| 2020-03-25 | $14.32 | $14.84 | $14.00 | $14.59 | $14.59 | 274,761 |
| 2020-03-24 | $14.30 | $14.53 | $13.86 | $14.37 | $14.37 | 282,130 |
| 2020-03-23 | $14.39 | $14.55 | $13.09 | $13.98 | $13.98 | 228,096 |
| 2020-03-20 | $14.77 | $15.03 | $14.02 | $14.13 | $14.13 | 401,459 |
| 2020-03-19 | $14.35 | $15.48 | $14.01 | $14.66 | $14.66 | 335,057 |
| 2020-03-18 | $14.41 | $15.70 | $14.11 | $14.37 | $14.37 | 429,768 |
| 2020-03-17 | $13.16 | $15.53 | $13.01 | $15.07 | $15.07 | 445,713 |
| 2020-03-16 | $12.99 | $13.96 | $12.99 | $13.16 | $13.16 | 452,226 |
| 2020-03-13 | $15.12 | $15.12 | $13.01 | $14.12 | $14.12 | 389,198 |
| 2020-03-12 | $14.04 | $15.30 | $14.04 | $14.51 | $14.51 | 299,307 |
| 2020-03-11 | $16.00 | $16.37 | $14.36 | $15.00 | $15.00 | 244,267 |
| 2020-03-10 | $17.24 | $17.24 | $16.19 | $16.34 | $16.34 | 334,810 |
| 2020-03-09 | $17.05 | $17.55 | $16.26 | $16.71 | $16.71 | 292,271 |
| 2020-03-06 | $18.66 | $19.28 | $17.74 | $18.05 | $18.05 | 258,174 |
| 2020-03-05 | $19.37 | $19.71 | $18.61 | $19.12 | $19.12 | 212,807 |
| 2020-03-04 | $19.95 | $19.99 | $19.39 | $19.69 | $19.69 | 224,046 |
| 2020-03-03 | $21.19 | $21.19 | $19.23 | $19.65 | $19.65 | 252,069 |
| 2020-03-02 | $19.25 | $20.59 | $18.47 | $20.42 | $20.42 | 294,726 |
| 2020-02-28 | $17.63 | $19.17 | $17.63 | $19.08 | $19.08 | 273,304 |
| 2020-02-27 | $18.86 | $18.86 | $17.79 | $18.16 | $18.16 | 248,515 |
| 2020-02-26 | $19.10 | $19.65 | $18.69 | $19.11 | $19.11 | 246,910 |
| 2020-02-25 | $17.93 | $19.36 | $17.53 | $18.91 | $18.91 | 267,798 |
| 2020-02-24 | $17.74 | $18.03 | $17.16 | $17.93 | $17.93 | 294,889 |
| 2020-02-21 | $18.54 | $18.89 | $18.24 | $18.28 | $18.28 | 112,732 |
| 2020-02-20 | $18.28 | $18.76 | $18.06 | $18.56 | $18.56 | 101,784 |
| 2020-02-19 | $18.06 | $18.43 | $18.00 | $18.34 | $18.34 | 97,986 |
| 2020-02-18 | $17.87 | $18.40 | $17.83 | $18.12 | $18.12 | 168,924 |
| 2020-02-14 | $17.63 | $18.00 | $17.30 | $17.87 | $17.87 | 188,155 |
| 2020-02-13 | $17.72 | $17.88 | $17.29 | $17.67 | $17.67 | 177,581 |
| 2020-02-12 | $17.97 | $18.54 | $17.69 | $17.77 | $17.77 | 95,903 |
| 2020-02-11 | $17.89 | $18.21 | $17.75 | $17.87 | $17.87 | 122,200 |
| 2020-02-10 | $17.94 | $18.09 | $17.69 | $17.83 | $17.83 | 131,333 |
| 2020-02-07 | $18.01 | $18.89 | $17.91 | $18.00 | $18.00 | 169,066 |
| 2020-02-06 | $17.95 | $18.25 | $17.74 | $18.10 | $18.10 | 137,676 |
| 2020-02-05 | $17.71 | $18.23 | $17.59 | $17.92 | $17.92 | 146,963 |
| 2020-02-04 | $17.61 | $17.78 | $17.39 | $17.55 | $17.55 | 152,875 |
| 2020-02-03 | $17.55 | $17.80 | $17.28 | $17.39 | $17.39 | 251,431 |
| 2020-01-31 | $17.61 | $17.87 | $17.40 | $17.54 | $17.54 | 310,150 |
| 2020-01-30 | $17.63 | $17.87 | $17.48 | $17.72 | $17.72 | 123,764 |
| 2020-01-29 | $18.30 | $18.64 | $17.79 | $17.83 | $17.83 | 176,840 |
| 2020-01-28 | $17.67 | $18.33 | $17.41 | $18.25 | $18.25 | 450,528 |
| 2020-01-27 | $17.50 | $17.86 | $17.26 | $17.55 | $17.55 | 237,952 |
| 2020-01-24 | $18.49 | $18.93 | $17.96 | $17.97 | $17.97 | 243,070 |
| 2020-01-23 | $18.53 | $18.61 | $18.09 | $18.38 | $18.38 | 295,849 |
| 2020-01-22 | $19.36 | $19.51 | $18.61 | $18.62 | $18.62 | 210,814 |
| 2020-01-21 | $19.50 | $19.74 | $19.19 | $19.26 | $19.26 | 252,602 |
| 2020-01-17 | $20.69 | $20.72 | $19.45 | $19.70 | $19.70 | 355,864 |
| 2020-01-16 | $20.94 | $21.59 | $20.20 | $20.55 | $20.55 | 216,464 |
| 2020-01-15 | $21.21 | $21.70 | $20.50 | $20.66 | $20.66 | 547,602 |
| 2020-01-14 | $20.88 | $21.62 | $20.88 | $21.27 | $21.27 | 135,317 |
| 2020-01-13 | $21.00 | $21.28 | $20.67 | $21.03 | $21.03 | 296,250 |
| 2020-01-10 | $21.89 | $22.04 | $20.61 | $20.77 | $20.77 | 258,836 |
| 2020-01-09 | $21.51 | $22.09 | $21.45 | $21.88 | $21.88 | 316,082 |
| 2020-01-08 | $20.17 | $21.53 | $20.09 | $21.50 | $21.50 | 282,305 |
| 2020-01-07 | $22.06 | $22.23 | $20.87 | $21.42 | $21.42 | 271,562 |
| 2020-01-06 | $22.30 | $22.49 | $21.56 | $22.34 | $22.34 | 137,405 |
| 2020-01-03 | $22.52 | $22.80 | $22.08 | $22.22 | $22.22 | 122,423 |
| 2020-01-02 | $23.14 | $23.14 | $22.46 | $22.90 | $22.90 | 159,490 |
| 2019-12-31 | $22.71 | $23.14 | $22.71 | $22.96 | $22.96 | 165,332 |
| 2019-12-30 | $23.00 | $23.32 | $22.75 | $22.97 | $22.97 | 154,539 |
| 2019-12-27 | $22.70 | $23.09 | $22.37 | $22.98 | $22.98 | 244,179 |
| 2019-12-26 | $24.64 | $24.64 | $22.35 | $22.51 | $22.51 | 254,429 |
| 2019-12-24 | $24.05 | $24.75 | $24.01 | $24.53 | $24.53 | 98,711 |
| 2019-12-23 | $23.15 | $24.35 | $23.02 | $23.99 | $23.99 | 183,382 |
| 2019-12-20 | $23.35 | $23.52 | $22.86 | $23.35 | $23.35 | 1,289,172 |
| 2019-12-19 | $23.20 | $23.39 | $22.57 | $23.35 | $23.35 | 338,887 |
| 2019-12-18 | $23.62 | $23.70 | $23.05 | $23.16 | $23.16 | 153,076 |
| 2019-12-17 | $23.75 | $23.79 | $23.59 | $23.67 | $23.67 | 124,064 |
| 2019-12-16 | $23.65 | $24.07 | $23.61 | $23.75 | $23.75 | 182,632 |
| 2019-12-13 | $24.90 | $24.95 | $23.39 | $23.61 | $23.61 | 354,437 |
| 2019-12-12 | $24.79 | $25.06 | $24.59 | $24.91 | $24.91 | 150,257 |
| 2019-12-11 | $25.50 | $25.50 | $24.20 | $24.76 | $24.76 | 512,401 |
| 2019-12-10 | $24.83 | $25.84 | $24.71 | $25.50 | $25.50 | 214,877 |
| 2019-12-09 | $24.35 | $25.38 | $24.35 | $24.85 | $24.85 | 268,438 |
| 2019-12-06 | $24.04 | $24.45 | $23.68 | $24.41 | $24.41 | 272,148 |
| 2019-12-05 | $22.52 | $24.16 | $22.50 | $23.87 | $23.87 | 494,677 |
| 2019-12-04 | $22.61 | $22.61 | $21.85 | $22.52 | $22.52 | 235,917 |
| 2019-12-03 | $21.99 | $22.68 | $21.95 | $22.40 | $22.40 | 423,945 |
| 2019-12-02 | $22.42 | $22.55 | $21.60 | $22.01 | $22.01 | 203,194 |
| 2019-11-29 | $22.73 | $23.00 | $22.35 | $22.45 | $22.45 | 118,416 |
| 2019-11-27 | $23.31 | $23.40 | $22.41 | $22.84 | $22.84 | 197,648 |
| 2019-11-26 | $23.20 | $23.55 | $22.43 | $23.27 | $23.27 | 328,001 |
| 2019-11-25 | $22.04 | $23.39 | $22.04 | $23.36 | $23.36 | 540,930 |
| 2019-11-22 | $21.25 | $22.05 | $21.03 | $21.98 | $21.98 | 332,834 |
| 2019-11-21 | $21.49 | $21.49 | $19.73 | $21.10 | $21.10 | 679,566 |
| 2019-11-20 | $22.05 | $22.70 | $21.55 | $22.21 | $22.21 | 412,834 |
| 2019-11-19 | $21.98 | $22.71 | $21.92 | $22.21 | $22.21 | 167,499 |
| 2019-11-18 | $21.78 | $21.90 | $21.18 | $21.88 | $21.88 | 96,505 |
| 2019-11-15 | $21.70 | $21.99 | $21.51 | $21.84 | $21.84 | 118,187 |
| 2019-11-14 | $21.08 | $21.73 | $20.47 | $21.53 | $21.53 | 204,949 |
| 2019-11-13 | $21.30 | $21.30 | $20.77 | $21.10 | $21.10 | 107,126 |
| 2019-11-12 | $21.64 | $21.81 | $20.82 | $21.27 | $21.27 | 126,410 |
| 2019-11-11 | $21.35 | $21.95 | $21.27 | $21.61 | $21.61 | 352,342 |
| 2019-11-08 | $21.47 | $21.81 | $20.89 | $21.50 | $21.50 | 126,361 |
| 2019-11-07 | $21.21 | $21.58 | $21.10 | $21.39 | $21.39 | 304,994 |
| 2019-11-06 | $21.51 | $21.94 | $20.91 | $21.05 | $21.05 | 196,092 |
| 2019-11-05 | $21.61 | $21.65 | $21.22 | $21.49 | $21.49 | 315,694 |
| 2019-11-04 | $22.05 | $22.05 | $21.23 | $21.45 | $21.45 | 172,094 |
| 2019-11-01 | $21.88 | $22.35 | $21.62 | $21.70 | $21.70 | 342,680 |
| 2019-10-31 | $21.21 | $21.55 | $20.85 | $21.32 | $21.32 | 344,330 |
| 2019-10-30 | $21.24 | $21.59 | $21.05 | $21.34 | $21.34 | 176,446 |
| 2019-10-29 | $21.42 | $21.99 | $21.22 | $21.34 | $21.34 | 188,899 |
| 2019-10-28 | $21.79 | $22.13 | $21.38 | $21.50 | $21.50 | 183,852 |
| 2019-10-25 | $21.36 | $22.25 | $21.36 | $21.66 | $21.66 | 583,097 |
| 2019-10-24 | $21.73 | $22.07 | $20.93 | $21.37 | $21.37 | 341,660 |
| 2019-10-23 | $23.55 | $24.32 | $23.09 | $23.16 | $23.16 | 223,715 |
| 2019-10-22 | $23.58 | $24.69 | $23.45 | $23.60 | $23.60 | 284,383 |
| 2019-10-21 | $21.60 | $23.73 | $21.60 | $23.56 | $23.56 | 360,750 |
| 2019-10-18 | $20.89 | $21.82 | $20.61 | $21.39 | $21.39 | 408,668 |
| 2019-10-17 | $20.57 | $21.51 | $20.50 | $20.99 | $20.99 | 271,153 |
| 2019-10-16 | $19.50 | $21.56 | $19.30 | $20.42 | $20.42 | 1,789,228 |
| 2019-10-15 | $20.53 | $21.10 | $20.26 | $20.89 | $20.89 | 77,483 |
| 2019-10-14 | $20.83 | $21.15 | $20.33 | $20.41 | $20.41 | 69,811 |
| 2019-10-11 | $20.92 | $21.22 | $20.76 | $20.87 | $20.87 | 118,368 |
| 2019-10-10 | $19.72 | $20.87 | $19.42 | $20.68 | $20.68 | 165,440 |
| 2019-10-09 | $19.68 | $20.00 | $19.06 | $19.62 | $19.62 | 131,754 |
| 2019-10-08 | $20.14 | $20.14 | $19.07 | $19.53 | $19.53 | 156,687 |
| 2019-10-07 | $20.06 | $20.50 | $19.61 | $20.33 | $20.33 | 150,043 |
| 2019-10-04 | $20.88 | $20.97 | $20.05 | $20.16 | $20.16 | 506,068 |
| 2019-10-03 | $21.73 | $21.88 | $20.57 | $20.89 | $20.89 | 289,308 |
| 2019-10-02 | $21.59 | $22.03 | $20.82 | $21.73 | $21.73 | 144,600 |
| 2019-10-01 | $21.84 | $22.50 | $21.52 | $21.72 | $21.72 | 131,415 |
| 2019-09-30 | $21.32 | $21.92 | $20.78 | $21.59 | $21.59 | 138,478 |
| 2019-09-27 | $22.07 | $22.18 | $20.80 | $21.19 | $21.19 | 216,497 |
| 2019-09-26 | $24.29 | $24.29 | $22.03 | $22.07 | $22.07 | 138,372 |
| 2019-09-25 | $23.54 | $25.04 | $23.06 | $24.13 | $24.13 | 409,629 |
| 2019-09-24 | $24.04 | $24.58 | $23.46 | $23.79 | $23.79 | 311,107 |
| 2019-09-23 | $24.38 | $24.42 | $23.66 | $23.99 | $23.99 | 163,034 |
| 2019-09-20 | $23.80 | $24.71 | $23.68 | $24.51 | $24.51 | 314,943 |
| 2019-09-19 | $24.13 | $24.68 | $23.81 | $23.84 | $23.84 | 86,388 |
| 2019-09-18 | $24.17 | $24.33 | $23.69 | $24.13 | $24.13 | 87,762 |
| 2019-09-17 | $24.32 | $24.75 | $23.98 | $24.22 | $24.22 | 150,220 |
| 2019-09-16 | $23.91 | $24.63 | $23.03 | $24.36 | $24.36 | 172,413 |
| 2019-09-13 | $23.06 | $23.95 | $22.61 | $23.85 | $23.85 | 331,086 |
| 2019-09-12 | $23.05 | $23.29 | $22.18 | $22.94 | $22.94 | 101,325 |
| 2019-09-11 | $21.33 | $23.44 | $20.88 | $23.02 | $23.02 | 144,949 |
| 2019-09-10 | $21.33 | $21.33 | $20.73 | $21.28 | $21.28 | 129,789 |
| 2019-09-09 | $20.61 | $21.91 | $19.75 | $21.44 | $21.44 | 187,660 |
| 2019-09-06 | $21.00 | $21.42 | $20.34 | $20.51 | $20.51 | 221,797 |
| 2019-09-05 | $22.06 | $22.14 | $20.92 | $21.00 | $21.00 | 181,333 |
| 2019-09-04 | $22.60 | $22.84 | $21.37 | $21.91 | $21.91 | 525,715 |
| 2019-09-03 | $22.50 | $22.79 | $22.15 | $22.49 | $22.49 | 287,790 |
| 2019-08-30 | $22.62 | $23.04 | $21.85 | $22.52 | $22.52 | 136,406 |
| 2019-08-29 | $22.56 | $23.07 | $22.20 | $22.58 | $22.58 | 373,151 |
| 2019-08-28 | $21.75 | $22.37 | $21.60 | $22.33 | $22.33 | 148,490 |
| 2019-08-27 | $21.38 | $21.97 | $21.25 | $21.77 | $21.77 | 178,429 |
| 2019-08-26 | $21.78 | $21.78 | $21.13 | $21.41 | $21.41 | 85,640 |
| 2019-08-23 | $21.50 | $22.04 | $21.36 | $21.57 | $21.57 | 174,037 |
| 2019-08-22 | $21.78 | $21.84 | $21.32 | $21.55 | $21.55 | 117,017 |
| 2019-08-21 | $21.37 | $21.82 | $21.19 | $21.70 | $21.70 | 92,396 |
| 2019-08-20 | $21.28 | $21.65 | $21.15 | $21.48 | $21.48 | 125,328 |
| 2019-08-19 | $20.80 | $21.29 | $20.36 | $21.10 | $21.10 | 133,258 |
| 2019-08-16 | $20.19 | $20.65 | $20.02 | $20.60 | $20.60 | 157,903 |
| 2019-08-15 | $19.91 | $20.61 | $19.41 | $19.88 | $19.88 | 145,776 |
| 2019-08-14 | $19.52 | $20.17 | $18.84 | $20.00 | $20.00 | 257,682 |
| 2019-08-13 | $18.78 | $19.95 | $18.55 | $19.94 | $19.94 | 162,056 |
| 2019-08-12 | $21.41 | $21.41 | $18.65 | $18.81 | $18.81 | 351,755 |
| 2019-08-09 | $21.87 | $22.17 | $21.16 | $21.33 | $21.33 | 210,707 |
| 2019-08-08 | $21.97 | $22.63 | $21.86 | $22.03 | $22.03 | 320,504 |
| 2019-08-07 | $24.37 | $24.50 | $20.95 | $21.84 | $21.84 | 2,981,979 |
| 2019-08-06 | $19.08 | $19.34 | $18.63 | $19.00 | $19.00 | 176,852 |
| 2019-08-05 | $19.07 | $19.60 | $18.53 | $18.62 | $18.62 | 196,406 |
| 2019-08-02 | $19.27 | $19.54 | $19.05 | $19.42 | $19.42 | 320,899 |
| 2019-08-01 | $19.25 | $19.92 | $18.92 | $19.25 | $19.25 | 441,865 |
| 2019-07-31 | $19.03 | $20.06 | $19.03 | $19.25 | $19.25 | 333,967 |
| 2019-07-30 | $18.00 | $19.78 | $18.00 | $19.05 | $19.05 | 328,579 |
| 2019-07-29 | $20.09 | $20.35 | $19.52 | $19.89 | $19.89 | 160,399 |
| 2019-07-26 | $20.08 | $20.27 | $19.75 | $19.99 | $19.99 | 129,017 |
| 2019-07-25 | $20.73 | $20.73 | $19.67 | $20.04 | $20.04 | 138,195 |
| 2019-07-24 | $20.49 | $20.97 | $20.27 | $20.72 | $20.72 | 97,663 |
| 2019-07-23 | $20.88 | $20.88 | $20.35 | $20.49 | $20.49 | 89,792 |
| 2019-07-22 | $21.49 | $21.67 | $20.66 | $20.79 | $20.79 | 147,265 |
| 2019-07-19 | $21.10 | $21.87 | $21.08 | $21.39 | $21.39 | 233,271 |
| 2019-07-18 | $20.97 | $21.88 | $20.56 | $21.12 | $21.12 | 92,675 |
| 2019-07-17 | $21.20 | $21.40 | $20.67 | $20.85 | $20.85 | 82,988 |
| 2019-07-16 | $20.39 | $21.30 | $20.08 | $21.19 | $21.19 | 188,175 |
| 2019-07-15 | $21.08 | $21.20 | $19.90 | $20.44 | $20.44 | 204,639 |
| 2019-07-12 | $23.44 | $23.44 | $21.05 | $21.18 | $21.18 | 477,802 |
| 2019-07-11 | $21.83 | $21.83 | $20.52 | $20.66 | $20.66 | 118,032 |
| 2019-07-10 | $21.80 | $22.19 | $21.47 | $21.75 | $21.75 | 192,467 |
| 2019-07-09 | $21.80 | $22.29 | $21.62 | $21.80 | $21.80 | 361,844 |
| 2019-07-08 | $22.10 | $22.72 | $21.14 | $21.87 | $21.87 | 440,274 |
| 2019-07-05 | $21.15 | $21.62 | $20.87 | $21.10 | $21.10 | 130,581 |
| 2019-07-03 | $21.54 | $21.54 | $21.01 | $21.26 | $21.26 | 46,686 |
| 2019-07-02 | $21.88 | $21.88 | $20.76 | $21.42 | $21.42 | 214,300 |
| 2019-07-01 | $22.09 | $22.34 | $21.62 | $21.87 | $21.87 | 163,579 |
| 2019-06-28 | $21.86 | $22.35 | $21.80 | $22.00 | $22.00 | 1,145,257 |
| 2019-06-27 | $21.55 | $22.08 | $21.31 | $21.69 | $21.69 | 232,747 |
| 2019-06-26 | $21.53 | $21.82 | $21.38 | $21.53 | $21.53 | 154,358 |
| 2019-06-25 | $21.30 | $21.95 | $20.64 | $21.40 | $21.40 | 152,984 |
| 2019-06-24 | $22.07 | $22.12 | $20.81 | $21.11 | $21.11 | 214,601 |
| 2019-06-21 | $22.46 | $23.01 | $21.80 | $22.02 | $22.02 | 294,910 |
| 2019-06-20 | $23.31 | $23.80 | $22.59 | $22.60 | $22.60 | 152,824 |
| 2019-06-19 | $22.75 | $23.04 | $22.46 | $22.93 | $22.93 | 83,304 |
| 2019-06-18 | $23.00 | $23.34 | $22.50 | $22.60 | $22.60 | 144,141 |
| 2019-06-17 | $22.66 | $23.08 | $22.16 | $22.83 | $22.83 | 127,386 |
| 2019-06-14 | $23.69 | $23.76 | $22.22 | $22.35 | $22.35 | 118,373 |
| 2019-06-13 | $22.96 | $23.96 | $22.59 | $23.71 | $23.71 | 107,792 |
| 2019-06-12 | $22.02 | $23.40 | $22.02 | $22.81 | $22.81 | 203,884 |
| 2019-06-11 | $24.86 | $24.96 | $22.38 | $22.61 | $22.61 | 158,956 |
| 2019-06-10 | $24.70 | $24.76 | $24.00 | $24.63 | $24.63 | 90,919 |
| 2019-06-07 | $23.78 | $24.73 | $23.66 | $24.54 | $24.54 | 100,903 |
| 2019-06-06 | $25.10 | $25.25 | $24.06 | $24.06 | $24.06 | 116,544 |
| 2019-06-05 | $25.81 | $25.81 | $24.73 | $25.05 | $25.05 | 68,891 |
| 2019-06-04 | $25.78 | $25.78 | $24.72 | $25.62 | $25.62 | 167,316 |
| 2019-06-03 | $25.26 | $25.58 | $24.94 | $25.45 | $25.45 | 94,008 |
| 2019-05-31 | $25.15 | $25.36 | $24.72 | $25.19 | $25.19 | 219,476 |
| 2019-05-30 | $25.35 | $26.00 | $24.98 | $25.42 | $25.42 | 77,636 |
| 2019-05-29 | $25.07 | $26.11 | $24.60 | $25.23 | $25.23 | 128,182 |
| 2019-05-28 | $26.06 | $26.24 | $25.00 | $25.16 | $25.16 | 251,259 |
| 2019-05-24 | $26.50 | $26.97 | $25.60 | $26.00 | $26.00 | 99,646 |
| 2019-05-23 | $28.14 | $28.14 | $25.60 | $26.51 | $26.51 | 147,473 |
| 2019-05-22 | $27.78 | $29.13 | $27.09 | $28.48 | $28.48 | 249,477 |
| 2019-05-21 | $26.96 | $28.02 | $26.70 | $27.77 | $27.77 | 127,710 |
| 2019-05-20 | $26.93 | $26.93 | $26.05 | $26.71 | $26.71 | 108,142 |
| 2019-05-17 | $26.47 | $27.35 | $25.66 | $26.86 | $26.86 | 96,569 |
| 2019-05-16 | $26.40 | $27.46 | $25.97 | $26.70 | $26.70 | 72,732 |
| 2019-05-15 | $25.61 | $26.41 | $25.55 | $26.35 | $26.35 | 48,754 |
| 2019-05-14 | $25.65 | $26.20 | $25.18 | $25.68 | $25.68 | 101,528 |
| 2019-05-13 | $25.65 | $26.21 | $25.12 | $25.31 | $25.31 | 96,822 |
| 2019-05-10 | $25.20 | $26.27 | $24.88 | $26.12 | $26.12 | 89,476 |
| 2019-05-09 | $25.29 | $25.93 | $25.06 | $25.31 | $25.31 | 73,215 |
| 2019-05-08 | $24.96 | $25.60 | $24.96 | $25.55 | $25.55 | 56,974 |
| 2019-05-07 | $25.27 | $25.79 | $24.32 | $24.92 | $24.92 | 138,094 |
| 2019-05-06 | $25.42 | $25.77 | $25.24 | $25.65 | $25.65 | 64,079 |
| 2019-05-03 | $26.11 | $26.47 | $25.34 | $25.57 | $25.57 | 221,910 |
| 2019-05-02 | $25.00 | $25.97 | $25.00 | $25.82 | $25.82 | 61,771 |
| 2019-05-01 | $25.30 | $25.66 | $24.75 | $25.03 | $25.03 | 84,181 |
| 2019-04-30 | $25.79 | $26.31 | $25.00 | $25.28 | $25.28 | 113,981 |
| 2019-04-29 | $25.93 | $26.44 | $25.72 | $25.85 | $25.85 | 44,618 |
| 2019-04-26 | $25.36 | $26.31 | $25.06 | $25.92 | $25.92 | 42,013 |
| 2019-04-25 | $25.15 | $25.75 | $24.92 | $25.50 | $25.50 | 86,084 |
| 2019-04-24 | $25.98 | $25.98 | $25.09 | $25.19 | $25.19 | 116,399 |
| 2019-04-23 | $25.68 | $26.65 | $25.47 | $25.96 | $25.96 | 78,326 |
| 2019-04-22 | $26.03 | $26.47 | $25.47 | $25.69 | $25.69 | 45,186 |
| 2019-04-18 | $25.34 | $27.51 | $25.00 | $26.24 | $26.24 | 124,252 |
| 2019-04-17 | $26.73 | $26.73 | $24.92 | $25.41 | $25.41 | 96,687 |
| 2019-04-16 | $25.73 | $27.10 | $25.50 | $26.47 | $26.47 | 72,323 |
| 2019-04-15 | $25.96 | $26.27 | $25.28 | $25.74 | $25.74 | 57,218 |
| 2019-04-12 | $26.75 | $26.89 | $24.83 | $25.96 | $25.96 | 167,148 |
| 2019-04-11 | $27.47 | $27.51 | $26.37 | $26.52 | $26.52 | 44,075 |
| 2019-04-10 | $27.33 | $27.81 | $27.21 | $27.38 | $27.38 | 38,233 |
| 2019-04-09 | $28.03 | $28.27 | $27.20 | $27.21 | $27.21 | 114,339 |
| 2019-04-08 | $27.98 | $28.23 | $27.31 | $28.04 | $28.04 | 38,137 |
| 2019-04-05 | $27.74 | $28.26 | $27.69 | $27.99 | $27.99 | 43,901 |
| 2019-04-04 | $28.15 | $28.46 | $27.34 | $27.55 | $27.55 | 47,550 |
| 2019-04-03 | $28.43 | $28.50 | $27.84 | $28.33 | $28.33 | 50,707 |
| 2019-04-02 | $27.76 | $28.63 | $27.37 | $28.16 | $28.16 | 77,591 |
| 2019-04-01 | $27.51 | $28.41 | $27.25 | $27.77 | $27.77 | 90,155 |
| 2019-03-29 | $28.96 | $28.96 | $26.77 | $27.41 | $27.41 | 204,862 |
| 2019-03-28 | $28.56 | $29.90 | $26.50 | $29.85 | $29.85 | 145,194 |
| 2019-03-27 | $31.65 | $31.84 | $29.71 | $30.03 | $30.03 | 54,796 |
| 2019-03-26 | $30.38 | $31.94 | $30.17 | $31.66 | $31.66 | 132,752 |
| 2019-03-25 | $30.10 | $30.94 | $29.65 | $30.34 | $30.34 | 103,149 |
| 2019-03-22 | $30.38 | $30.64 | $29.54 | $29.94 | $29.94 | 114,347 |
| 2019-03-21 | $30.01 | $31.56 | $30.01 | $30.65 | $30.65 | 73,134 |
| 2019-03-20 | $30.36 | $30.97 | $29.91 | $30.26 | $30.26 | 46,434 |
| 2019-03-19 | $30.62 | $30.81 | $30.09 | $30.37 | $30.37 | 67,504 |
| 2019-03-18 | $30.25 | $30.64 | $29.50 | $30.27 | $30.27 | 87,025 |
| 2019-03-15 | $29.47 | $30.23 | $29.17 | $30.02 | $30.02 | 202,172 |
| 2019-03-14 | $29.83 | $30.50 | $28.81 | $29.44 | $29.44 | 70,151 |
| 2019-03-13 | $30.03 | $30.22 | $29.55 | $29.83 | $29.83 | 61,267 |
| 2019-03-12 | $29.20 | $29.61 | $28.52 | $29.49 | $29.49 | 63,120 |
| 2019-03-11 | $28.08 | $29.29 | $27.47 | $29.17 | $29.17 | 96,070 |
| 2019-03-08 | $27.55 | $28.51 | $26.81 | $27.92 | $27.92 | 74,439 |
| 2019-03-07 | $25.52 | $27.74 | $25.52 | $27.56 | $27.56 | 91,238 |
| 2019-03-06 | $28.69 | $29.00 | $25.70 | $25.90 | $25.90 | 112,215 |
| 2019-03-05 | $28.31 | $29.55 | $28.12 | $28.63 | $28.63 | 56,166 |
| 2019-03-04 | $29.67 | $29.81 | $28.11 | $28.47 | $28.47 | 73,500 |
| 2019-03-01 | $29.00 | $29.37 | $28.42 | $29.32 | $29.32 | 51,340 |
| 2019-02-28 | $29.34 | $29.50 | $28.46 | $28.68 | $28.68 | 48,194 |
| 2019-02-27 | $29.68 | $30.09 | $28.50 | $29.33 | $29.33 | 75,634 |
| 2019-02-26 | $29.29 | $30.19 | $29.29 | $29.67 | $29.67 | 41,239 |
| 2019-02-25 | $28.38 | $29.38 | $28.15 | $29.30 | $29.30 | 115,743 |
| 2019-02-22 | $27.67 | $28.48 | $27.34 | $27.52 | $27.52 | 70,745 |
| 2019-02-21 | $29.37 | $29.37 | $27.48 | $27.50 | $27.50 | 50,738 |
| 2019-02-20 | $29.26 | $29.71 | $28.54 | $29.38 | $29.38 | 43,070 |
| 2019-02-19 | $29.90 | $30.18 | $29.36 | $29.44 | $29.44 | 56,680 |
| 2019-02-15 | $29.87 | $30.18 | $29.54 | $30.04 | $30.04 | 85,269 |
| 2019-02-14 | $29.45 | $29.90 | $29.27 | $29.71 | $29.71 | 60,567 |
| 2019-02-13 | $29.76 | $30.17 | $29.65 | $29.78 | $29.78 | 36,428 |
| 2019-02-12 | $29.33 | $29.90 | $28.64 | $29.71 | $29.71 | 55,130 |
| 2019-02-11 | $28.52 | $29.11 | $28.01 | $29.05 | $29.05 | 50,029 |
| 2019-02-08 | $27.50 | $28.40 | $27.50 | $28.35 | $28.35 | 58,045 |
| 2019-02-07 | $27.67 | $28.59 | $27.20 | $27.51 | $27.51 | 43,711 |
| 2019-02-06 | $27.76 | $28.71 | $27.76 | $28.52 | $28.52 | 36,030 |
| 2019-02-05 | $28.01 | $29.51 | $27.61 | $27.95 | $27.95 | 75,315 |
| 2019-02-04 | $27.02 | $28.05 | $26.62 | $27.83 | $27.83 | 47,364 |
| 2019-02-01 | $26.73 | $27.33 | $26.34 | $27.01 | $27.01 | 94,242 |
| 2019-01-31 | $26.43 | $27.46 | $26.43 | $26.60 | $26.60 | 57,788 |
| 2019-01-30 | $26.39 | $26.55 | $25.59 | $26.48 | $26.48 | 79,881 |
| 2019-01-29 | $26.05 | $26.34 | $25.26 | $26.16 | $26.16 | 54,410 |
| 2019-01-28 | $27.57 | $27.91 | $26.06 | $26.07 | $26.07 | 77,205 |
| 2019-01-25 | $28.70 | $29.94 | $27.27 | $28.01 | $28.01 | 87,855 |
| 2019-01-24 | $28.77 | $29.11 | $27.99 | $28.45 | $28.45 | 64,610 |
| 2019-01-23 | $30.21 | $30.21 | $28.41 | $28.78 | $28.78 | 101,596 |
| 2019-01-22 | $29.86 | $30.63 | $29.43 | $29.97 | $29.97 | 180,637 |
| 2019-01-18 | $30.00 | $30.49 | $29.65 | $30.03 | $30.03 | 90,078 |
| 2019-01-17 | $29.24 | $29.99 | $29.24 | $29.91 | $29.91 | 58,331 |
| 2019-01-16 | $29.32 | $30.18 | $29.26 | $29.40 | $29.40 | 81,841 |
| 2019-01-15 | $28.02 | $29.45 | $27.65 | $29.11 | $29.11 | 65,361 |
| 2019-01-14 | $28.69 | $29.41 | $27.75 | $28.04 | $28.04 | 177,110 |
| 2019-01-11 | $29.00 | $29.39 | $28.73 | $29.01 | $29.01 | 81,408 |
| 2019-01-10 | $28.78 | $29.40 | $28.36 | $29.30 | $29.30 | 93,782 |
| 2019-01-09 | $29.08 | $29.97 | $28.58 | $29.03 | $29.03 | 123,010 |
| 2019-01-08 | $28.70 | $29.13 | $27.22 | $28.96 | $28.96 | 140,153 |
| 2019-01-07 | $26.82 | $28.46 | $26.52 | $28.30 | $28.30 | 198,640 |
| 2019-01-04 | $25.44 | $26.76 | $24.85 | $26.64 | $26.64 | 142,803 |
| 2019-01-03 | $27.38 | $27.52 | $24.76 | $24.76 | $24.76 | 85,862 |
| 2019-01-02 | $26.50 | $28.10 | $26.12 | $27.24 | $27.24 | 118,708 |
| 2018-12-31 | $27.87 | $28.48 | $26.40 | $26.88 | $26.88 | 143,420 |
| 2018-12-28 | $26.09 | $27.77 | $25.69 | $27.03 | $27.03 | 92,264 |
| 2018-12-27 | $26.27 | $26.82 | $25.15 | $26.21 | $26.21 | 82,162 |
| 2018-12-26 | $24.29 | $27.16 | $24.25 | $27.10 | $27.10 | 107,498 |
| 2018-12-24 | $24.27 | $24.51 | $23.44 | $24.11 | $24.11 | 99,917 |
| 2018-12-21 | $25.15 | $25.67 | $23.63 | $24.51 | $24.51 | 856,586 |
| 2018-12-20 | $25.55 | $25.79 | $23.85 | $25.10 | $25.10 | 182,968 |
| 2018-12-19 | $28.79 | $29.15 | $25.20 | $25.43 | $25.43 | 146,003 |
| 2018-12-18 | $27.96 | $29.97 | $27.85 | $28.50 | $28.50 | 322,047 |
| 2018-12-17 | $28.08 | $29.39 | $27.19 | $27.77 | $27.77 | 187,363 |
| 2018-12-14 | $27.68 | $28.76 | $26.80 | $28.12 | $28.12 | 111,472 |
| 2018-12-13 | $27.76 | $28.53 | $27.30 | $28.10 | $28.10 | 126,750 |
| 2018-12-12 | $27.25 | $28.62 | $26.43 | $28.16 | $28.16 | 97,201 |
| 2018-12-11 | $27.84 | $28.46 | $26.71 | $27.08 | $27.08 | 114,304 |
| 2018-12-10 | $27.10 | $27.75 | $26.27 | $27.58 | $27.58 | 120,526 |
| 2018-12-07 | $28.10 | $28.51 | $26.90 | $27.24 | $27.24 | 149,852 |
| 2018-12-06 | $26.50 | $28.26 | $26.13 | $27.86 | $27.86 | 141,761 |
| 2018-12-04 | $29.15 | $29.88 | $27.24 | $27.41 | $27.41 | 134,438 |
| 2018-12-03 | $30.00 | $30.00 | $28.74 | $29.28 | $29.28 | 101,951 |
| 2018-11-30 | $29.00 | $30.00 | $28.35 | $29.53 | $29.53 | 77,216 |
| 2018-11-29 | $28.97 | $30.00 | $28.38 | $28.90 | $28.90 | 95,374 |
| 2018-11-28 | $28.38 | $29.42 | $27.58 | $29.24 | $29.24 | 132,831 |
| 2018-11-27 | $29.17 | $29.48 | $28.12 | $28.26 | $28.26 | 72,192 |
| 2018-11-26 | $28.87 | $29.65 | $28.53 | $29.28 | $29.28 | 120,758 |
| 2018-11-23 | $28.35 | $29.30 | $28.16 | $28.50 | $28.50 | 70,493 |
| 2018-11-21 | $27.71 | $28.91 | $27.12 | $28.36 | $28.36 | 152,721 |
| 2018-11-20 | $26.70 | $28.23 | $26.39 | $27.22 | $27.22 | 91,275 |
| 2018-11-19 | $28.90 | $29.78 | $26.77 | $27.22 | $27.22 | 111,224 |
| 2018-11-16 | $27.31 | $28.77 | $26.77 | $28.71 | $28.71 | 101,942 |
| 2018-11-15 | $25.82 | $27.93 | $24.56 | $27.45 | $27.45 | 196,431 |
| 2018-11-14 | $29.12 | $29.53 | $26.08 | $26.54 | $26.54 | 88,867 |
| 2018-11-13 | $27.54 | $29.68 | $27.50 | $28.44 | $28.44 | 121,664 |
| 2018-11-12 | $28.70 | $28.70 | $26.02 | $27.50 | $27.50 | 125,229 |
| 2018-11-09 | $30.26 | $32.00 | $28.53 | $29.35 | $29.35 | 114,668 |
| 2018-11-08 | $30.32 | $31.70 | $29.71 | $31.34 | $31.34 | 75,947 |
| 2018-11-07 | $29.80 | $30.56 | $29.51 | $30.25 | $30.25 | 101,528 |
| 2018-11-06 | $29.44 | $30.25 | $29.22 | $29.90 | $29.90 | 49,877 |
| 2018-11-05 | $31.07 | $31.98 | $29.37 | $29.63 | $29.63 | 109,286 |
| 2018-11-02 | $29.18 | $31.00 | $29.18 | $30.96 | $30.96 | 311,095 |
| 2018-11-01 | $28.19 | $29.16 | $27.71 | $28.89 | $28.89 | 87,547 |
| 2018-10-31 | $27.14 | $28.43 | $27.04 | $28.01 | $28.01 | 151,722 |
| 2018-10-30 | $26.69 | $27.58 | $25.69 | $26.65 | $26.65 | 85,039 |
| 2018-10-29 | $29.42 | $29.42 | $26.16 | $26.70 | $26.70 | 144,821 |
| 2018-10-26 | $27.48 | $29.30 | $27.16 | $28.87 | $28.87 | 114,859 |
| 2018-10-25 | $25.73 | $28.34 | $25.73 | $28.01 | $28.01 | 194,933 |
| 2018-10-24 | $26.93 | $27.43 | $25.15 | $25.50 | $25.50 | 237,603 |
| 2018-10-23 | $26.93 | $27.95 | $26.01 | $27.03 | $27.03 | 71,501 |
| 2018-10-22 | $27.97 | $27.97 | $26.41 | $27.45 | $27.45 | 86,636 |
| 2018-10-19 | $28.06 | $29.10 | $27.73 | $27.82 | $27.82 | 113,109 |
| 2018-10-18 | $28.21 | $28.53 | $27.76 | $28.11 | $28.11 | 90,821 |
| 2018-10-17 | $28.05 | $28.88 | $27.66 | $28.39 | $28.39 | 112,705 |
| 2018-10-16 | $26.81 | $28.21 | $26.51 | $28.13 | $28.13 | 112,065 |
| 2018-10-15 | $26.24 | $26.87 | $25.40 | $26.54 | $26.54 | 201,045 |
| 2018-10-12 | $24.93 | $26.38 | $24.91 | $26.33 | $26.33 | 188,962 |
| 2018-10-11 | $24.09 | $25.49 | $24.04 | $24.44 | $24.44 | 131,243 |
| 2018-10-10 | $24.98 | $25.19 | $24.02 | $24.33 | $24.33 | 179,097 |
| 2018-10-09 | $25.88 | $26.36 | $25.00 | $25.09 | $25.09 | 93,391 |
| 2018-10-08 | $25.17 | $26.49 | $24.90 | $26.19 | $26.19 | 132,550 |
| 2018-10-05 | $27.00 | $27.10 | $24.51 | $25.38 | $25.38 | 185,096 |
| 2018-10-04 | $28.63 | $28.81 | $26.88 | $26.98 | $26.98 | 212,647 |
| 2018-10-03 | $28.70 | $29.34 | $27.96 | $28.86 | $28.86 | 209,759 |
| 2018-10-02 | $28.71 | $29.01 | $28.11 | $28.67 | $28.67 | 204,976 |
| 2018-10-01 | $29.44 | $29.96 | $28.15 | $28.63 | $28.63 | 254,233 |
| 2018-09-28 | $29.76 | $29.93 | $28.58 | $29.17 | $29.17 | 218,216 |
| 2018-09-27 | $29.27 | $30.19 | $29.24 | $29.85 | $29.85 | 204,210 |
| 2018-09-26 | $28.01 | $29.70 | $27.60 | $29.70 | $29.70 | 393,492 |
| 2018-09-25 | $32.16 | $32.50 | $26.86 | $26.99 | $26.99 | 466,500 |
| 2018-09-24 | $31.95 | $32.52 | $31.57 | $32.00 | $32.00 | 352,894 |
| 2018-09-21 | $31.18 | $32.62 | $31.18 | $32.07 | $32.07 | 1,595,198 |
| 2018-09-20 | $31.46 | $31.74 | $30.80 | $31.06 | $31.06 | 106,987 |
| 2018-09-19 | $30.97 | $31.50 | $30.62 | $31.26 | $31.26 | 72,344 |
| 2018-09-18 | $30.66 | $31.33 | $30.34 | $30.97 | $30.97 | 89,610 |
| 2018-09-17 | $30.53 | $31.32 | $29.32 | $30.47 | $30.47 | 166,517 |
| 2018-09-14 | $31.36 | $31.40 | $29.53 | $30.36 | $30.36 | 102,661 |
| 2018-09-13 | $31.04 | $31.50 | $30.59 | $31.40 | $31.40 | 71,800 |
| 2018-09-12 | $31.31 | $31.50 | $30.67 | $30.77 | $30.77 | 86,128 |
| 2018-09-11 | $31.50 | $31.60 | $30.99 | $31.39 | $31.39 | 75,103 |
| 2018-09-10 | $31.10 | $31.70 | $30.85 | $31.51 | $31.51 | 79,485 |
| 2018-09-07 | $30.76 | $31.20 | $29.02 | $30.87 | $30.87 | 112,694 |
| 2018-09-06 | $31.50 | $31.50 | $29.62 | $29.97 | $29.97 | 146,636 |
| 2018-09-05 | $31.57 | $31.74 | $30.88 | $31.50 | $31.50 | 153,579 |
| 2018-09-04 | $31.50 | $32.27 | $30.72 | $31.51 | $31.51 | 204,603 |
| 2018-08-31 | $30.99 | $31.65 | $30.83 | $31.50 | $31.50 | 269,558 |
| 2018-08-30 | $32.30 | $32.62 | $30.22 | $31.12 | $31.12 | 190,129 |
| 2018-08-29 | $33.50 | $34.63 | $32.56 | $32.62 | $32.62 | 211,502 |
| 2018-08-28 | $32.25 | $32.81 | $31.72 | $31.99 | $31.99 | 149,254 |
| 2018-08-27 | $31.85 | $32.44 | $31.01 | $32.14 | $32.14 | 125,575 |
| 2018-08-24 | $30.59 | $31.81 | $30.59 | $31.67 | $31.67 | 74,068 |
| 2018-08-23 | $31.41 | $32.00 | $30.32 | $30.55 | $30.55 | 122,547 |
| 2018-08-22 | $31.12 | $32.15 | $30.95 | $31.45 | $31.45 | 63,580 |
| 2018-08-21 | $30.88 | $31.45 | $30.68 | $31.21 | $31.21 | 58,290 |
| 2018-08-20 | $31.75 | $32.55 | $30.09 | $30.83 | $30.83 | 132,463 |
| 2018-08-17 | $30.29 | $31.90 | $30.18 | $31.73 | $31.73 | 118,235 |
| 2018-08-16 | $28.41 | $30.82 | $28.04 | $30.45 | $30.45 | 136,086 |
| 2018-08-15 | $29.99 | $30.16 | $28.00 | $28.22 | $28.22 | 102,243 |
| 2018-08-14 | $31.81 | $31.81 | $29.65 | $29.68 | $29.68 | 73,929 |
| 2018-08-13 | $31.75 | $32.11 | $31.26 | $31.88 | $31.88 | 163,910 |
| 2018-08-10 | $31.97 | $32.58 | $31.60 | $31.66 | $31.66 | 101,324 |
| 2018-08-09 | $32.84 | $34.97 | $29.67 | $32.37 | $32.37 | 150,888 |
| 2018-08-08 | $32.70 | $32.74 | $31.66 | $31.83 | $31.83 | 54,160 |
| 2018-08-07 | $32.43 | $33.00 | $32.21 | $32.80 | $32.80 | 50,654 |
| 2018-08-06 | $32.50 | $32.90 | $31.84 | $32.49 | $32.49 | 86,256 |
| 2018-08-03 | $32.27 | $32.54 | $31.44 | $32.44 | $32.44 | 330,020 |
| 2018-08-02 | $32.02 | $32.67 | $31.98 | $32.09 | $32.09 | 89,605 |
| 2018-08-01 | $31.23 | $32.24 | $30.70 | $32.08 | $32.08 | 107,135 |
| 2018-07-31 | $29.53 | $31.34 | $29.53 | $31.04 | $31.04 | 263,850 |
| 2018-07-30 | $30.27 | $30.43 | $29.27 | $29.84 | $29.84 | 148,860 |
| 2018-07-27 | $30.60 | $30.60 | $29.85 | $30.30 | $30.30 | 131,692 |
| 2018-07-26 | $30.20 | $31.47 | $29.57 | $30.60 | $30.60 | 113,331 |
| 2018-07-25 | $30.39 | $31.40 | $29.39 | $30.24 | $30.24 | 227,089 |
| 2018-07-24 | $32.07 | $32.74 | $30.00 | $30.63 | $30.63 | 101,197 |
| 2018-07-23 | $31.33 | $32.46 | $31.29 | $31.88 | $31.88 | 115,297 |
| 2018-07-20 | $32.72 | $33.20 | $31.25 | $31.50 | $31.50 | 162,970 |
| 2018-07-19 | $32.13 | $32.91 | $31.48 | $32.77 | $32.77 | 100,327 |
| 2018-07-18 | $32.34 | $32.82 | $31.44 | $31.98 | $31.98 | 83,869 |
| 2018-07-17 | $32.91 | $33.90 | $32.12 | $32.40 | $32.40 | 109,390 |
| 2018-07-16 | $32.32 | $33.24 | $31.28 | $32.92 | $32.92 | 95,907 |
| 2018-07-13 | $32.78 | $33.70 | $31.69 | $32.31 | $32.31 | 187,355 |
| 2018-07-12 | $34.00 | $34.21 | $32.46 | $33.04 | $33.04 | 153,874 |
| 2018-07-11 | $33.31 | $34.53 | $32.69 | $33.83 | $33.83 | 173,255 |
| 2018-07-10 | $34.33 | $34.80 | $33.60 | $34.00 | $34.00 | 117,046 |
| 2018-07-09 | $34.99 | $36.40 | $33.33 | $34.50 | $34.50 | 230,900 |
| 2018-07-06 | $35.83 | $36.35 | $34.67 | $34.75 | $34.75 | 827,575 |
| 2018-07-05 | $35.31 | $36.38 | $34.19 | $35.85 | $35.85 | 283,820 |
| 2018-07-03 | $33.43 | $35.77 | $32.94 | $35.31 | $35.31 | 242,312 |
| 2018-07-02 | $31.07 | $33.74 | $30.96 | $33.50 | $33.50 | 559,322 |
| 2018-06-29 | $31.46 | $32.12 | $30.61 | $31.26 | $31.26 | 496,375 |
| 2018-06-28 | $33.56 | $33.56 | $29.64 | $31.71 | $31.71 | 551,842 |
| 2018-06-27 | $35.19 | $37.23 | $33.82 | $33.87 | $33.87 | 480,332 |
| 2018-06-26 | $33.79 | $35.79 | $33.57 | $35.20 | $35.20 | 555,794 |
| 2018-06-25 | $33.31 | $34.10 | $31.51 | $33.45 | $33.45 | 410,776 |
| 2018-06-22 | $32.60 | $32.99 | $31.69 | $32.75 | $32.75 | 966,976 |
| 2018-06-21 | $28.46 | $34.50 | $28.40 | $32.91 | $32.91 | 3,629,346 |
| 2018-06-20 | $25.72 | $26.60 | $24.84 | $26.42 | $26.42 | 411,135 |
| 2018-06-19 | $27.50 | $27.94 | $25.28 | $26.17 | $26.17 | 452,428 |
| 2018-06-18 | $32.43 | $32.75 | $28.44 | $28.80 | $28.80 | 284,342 |
| 2018-06-15 | $33.26 | $33.41 | $31.91 | $32.60 | $32.60 | 171,246 |
| 2018-06-14 | $33.12 | $34.00 | $32.60 | $32.77 | $32.77 | 175,209 |
| 2018-06-13 | $33.19 | $33.85 | $32.62 | $32.91 | $32.91 | 148,436 |
| 2018-06-12 | $31.99 | $33.50 | $31.99 | $33.35 | $33.35 | 175,770 |
| 2018-06-11 | $32.97 | $33.99 | $31.39 | $31.93 | $31.93 | 208,686 |
| 2018-06-08 | $33.50 | $34.88 | $32.86 | $32.94 | $32.94 | 125,773 |
| 2018-06-07 | $34.99 | $34.99 | $33.28 | $33.56 | $33.56 | 124,434 |
| 2018-06-06 | $33.40 | $34.98 | $33.29 | $34.89 | $34.89 | 180,807 |
| 2018-06-05 | $32.17 | $33.57 | $31.92 | $33.41 | $33.41 | 141,465 |
| 2018-06-04 | $32.81 | $34.48 | $31.56 | $32.18 | $32.18 | 171,443 |
| 2018-06-01 | $32.38 | $33.65 | $31.91 | $32.39 | $32.39 | 180,536 |
| 2018-05-31 | $31.92 | $34.33 | $31.91 | $32.13 | $32.13 | 423,731 |
| 2018-05-30 | $30.68 | $32.00 | $29.86 | $31.82 | $31.82 | 204,161 |
| 2018-05-29 | $30.00 | $31.38 | $29.52 | $30.56 | $30.56 | 105,282 |
| 2018-05-25 | $30.19 | $30.93 | $29.70 | $30.19 | $30.19 | 196,738 |
| 2018-05-24 | $30.48 | $30.95 | $29.62 | $30.28 | $30.28 | 70,230 |
| 2018-05-23 | $29.61 | $31.25 | $29.15 | $30.40 | $30.40 | 162,690 |
| 2018-05-22 | $30.90 | $31.18 | $29.50 | $29.84 | $29.84 | 186,511 |
| 2018-05-21 | $30.65 | $32.28 | $30.37 | $31.04 | $31.04 | 298,245 |
| 2018-05-18 | $32.40 | $33.15 | $30.12 | $30.71 | $30.71 | 256,749 |
| 2018-05-17 | $30.39 | $33.16 | $30.12 | $31.88 | $31.88 | 146,974 |
| 2018-05-16 | $29.73 | $31.67 | $29.69 | $30.78 | $30.78 | 148,305 |
| 2018-05-15 | $27.61 | $29.99 | $27.48 | $29.84 | $29.84 | 99,056 |
| 2018-05-14 | $25.29 | $29.77 | $25.13 | $28.58 | $28.58 | 106,800 |
| 2018-05-11 | $26.66 | $27.59 | $24.50 | $25.33 | $25.33 | 230,359 |
| 2018-05-10 | $25.00 | $29.06 | $25.00 | $26.52 | $26.52 | 332,899 |
| 2018-05-09 | $24.29 | $25.08 | $24.23 | $24.51 | $24.51 | 360,965 |
| 2018-05-08 | $25.07 | $25.07 | $23.25 | $24.16 | $24.16 | 157,306 |
| 2018-05-07 | $25.02 | $25.87 | $24.27 | $25.19 | $25.19 | 148,818 |
| 2018-05-04 | $24.83 | $25.94 | $24.49 | $25.01 | $25.01 | 83,908 |
| 2018-05-03 | $25.19 | $25.71 | $24.21 | $25.02 | $25.02 | 92,648 |
| 2018-05-02 | $24.17 | $25.97 | $23.88 | $25.19 | $25.19 | 72,011 |
| 2018-05-01 | $23.62 | $24.47 | $23.17 | $24.33 | $24.33 | 29,522 |
| 2018-04-30 | $23.18 | $24.40 | $23.16 | $23.71 | $23.71 | 63,512 |
| 2018-04-27 | $23.96 | $24.24 | $22.71 | $23.18 | $23.18 | 80,714 |
| 2018-04-26 | $22.43 | $24.20 | $22.43 | $23.96 | $23.96 | 52,905 |
| 2018-04-25 | $22.71 | $22.90 | $22.10 | $22.21 | $22.21 | 115,890 |
| 2018-04-24 | $22.95 | $23.47 | $22.10 | $22.78 | $22.78 | 31,088 |
| 2018-04-23 | $22.32 | $23.10 | $22.19 | $23.01 | $23.01 | 26,966 |
| 2018-04-20 | $22.24 | $22.44 | $21.93 | $22.19 | $22.19 | 19,139 |
| 2018-04-19 | $22.49 | $22.80 | $21.50 | $22.42 | $22.42 | 85,654 |
| 2018-04-18 | $23.62 | $23.62 | $22.04 | $22.53 | $22.53 | 85,390 |
| 2018-04-17 | $22.62 | $23.87 | $22.29 | $23.65 | $23.65 | 50,992 |
| 2018-04-16 | $22.27 | $22.88 | $21.44 | $22.43 | $22.43 | 57,819 |
| 2018-04-13 | $20.67 | $22.37 | $20.50 | $22.16 | $22.16 | 93,529 |
| 2018-04-12 | $20.83 | $21.79 | $20.08 | $20.47 | $20.47 | 124,681 |
| 2018-04-11 | $20.78 | $21.45 | $20.00 | $20.72 | $20.72 | 192,431 |
| 2018-04-10 | $20.95 | $21.64 | $20.62 | $20.90 | $20.90 | 210,248 |
| 2018-04-09 | $19.75 | $21.48 | $19.33 | $20.39 | $20.39 | 88,467 |
| 2018-04-06 | $19.94 | $20.51 | $18.97 | $19.46 | $19.46 | 87,759 |
| 2018-04-05 | $20.00 | $20.52 | $19.51 | $20.19 | $20.19 | 60,022 |
| 2018-04-04 | $17.70 | $20.20 | $17.70 | $19.80 | $19.80 | 123,435 |
| 2018-04-03 | $17.11 | $18.17 | $17.09 | $17.96 | $17.96 | 151,416 |
| 2018-04-02 | $19.91 | $20.03 | $16.80 | $17.02 | $17.02 | 202,708 |
| 2018-03-29 | $20.40 | $20.53 | $19.75 | $19.90 | $19.90 | 49,605 |
| 2018-03-28 | $20.09 | $20.98 | $19.96 | $20.23 | $20.23 | 52,008 |
| 2018-03-27 | $21.10 | $21.69 | $19.72 | $20.08 | $20.08 | 64,524 |
| 2018-03-26 | $21.29 | $21.29 | $19.25 | $21.09 | $21.09 | 104,966 |
| 2018-03-23 | $21.79 | $22.90 | $20.82 | $20.90 | $20.90 | 62,469 |
| 2018-03-22 | $22.61 | $23.00 | $21.16 | $21.60 | $21.60 | 77,187 |
| 2018-03-21 | $22.35 | $23.11 | $22.20 | $22.95 | $22.95 | 88,913 |
| 2018-03-20 | $22.00 | $22.77 | $22.00 | $22.35 | $22.35 | 184,840 |
| 2018-03-19 | $22.65 | $22.65 | $21.12 | $21.88 | $21.88 | 111,475 |
| 2018-03-16 | $23.54 | $23.94 | $22.70 | $22.82 | $22.82 | 214,181 |
| 2018-03-15 | $27.30 | $27.49 | $23.04 | $23.56 | $23.56 | 284,678 |
| 2018-03-14 | $29.34 | $29.45 | $26.08 | $26.44 | $26.44 | 281,603 |
| 2018-03-13 | $27.88 | $29.60 | $27.08 | $29.15 | $29.15 | 64,536 |
| 2018-03-12 | $26.42 | $27.49 | $26.42 | $27.34 | $27.34 | 23,026 |
| 2018-03-09 | $27.62 | $27.72 | $26.52 | $27.28 | $27.28 | 16,853 |
| 2018-03-08 | $25.90 | $27.19 | $25.90 | $26.75 | $26.75 | 45,254 |
| 2018-03-07 | $24.84 | $26.42 | $24.77 | $25.68 | $25.68 | 28,253 |
| 2018-03-06 | $25.95 | $26.22 | $24.25 | $24.52 | $24.52 | 187,584 |
| 2018-03-05 | $25.96 | $26.96 | $25.58 | $25.99 | $25.99 | 95,444 |
| 2018-03-02 | $25.13 | $26.99 | $25.13 | $26.46 | $26.46 | 28,027 |
| 2018-03-01 | $24.51 | $26.45 | $24.08 | $25.37 | $25.37 | 26,676 |
| 2018-02-28 | $26.75 | $26.75 | $25.22 | $25.85 | $25.85 | 79,134 |
| 2018-02-27 | $27.81 | $28.38 | $26.41 | $26.55 | $26.55 | 29,252 |
| 2018-02-26 | $27.91 | $28.00 | $27.50 | $27.74 | $27.74 | 14,367 |
| 2018-02-23 | $26.18 | $27.61 | $26.07 | $27.61 | $27.61 | 41,744 |
| 2018-02-22 | $26.22 | $26.86 | $25.69 | $26.06 | $26.06 | 27,492 |
| 2018-02-21 | $26.04 | $27.00 | $25.61 | $26.05 | $26.05 | 52,272 |
| 2018-02-20 | $26.15 | $26.58 | $25.66 | $25.92 | $25.92 | 25,447 |
| 2018-02-16 | $26.38 | $26.91 | $25.81 | $26.26 | $26.26 | 68,806 |
| 2018-02-15 | $25.93 | $26.77 | $25.10 | $26.35 | $26.35 | 104,806 |
| 2018-02-14 | $25.04 | $25.93 | $24.26 | $25.79 | $25.79 | 95,461 |
| 2018-02-13 | $25.45 | $25.95 | $25.02 | $25.14 | $25.14 | 42,863 |
| 2018-02-12 | $25.87 | $26.07 | $24.66 | $25.57 | $25.57 | 50,678 |
| 2018-02-09 | $26.06 | $26.13 | $24.06 | $25.76 | $25.76 | 82,805 |
| 2018-02-08 | $29.04 | $29.04 | $25.50 | $25.71 | $25.71 | 101,480 |
| 2018-02-07 | $29.16 | $29.68 | $28.11 | $28.42 | $28.42 | 33,452 |
| 2018-02-06 | $27.75 | $29.84 | $27.75 | $29.11 | $29.11 | 71,326 |
| 2018-02-05 | $29.19 | $29.24 | $28.10 | $28.24 | $28.24 | 81,174 |
| 2018-02-02 | $30.32 | $30.92 | $29.50 | $29.54 | $29.54 | 63,256 |
| 2018-02-01 | $30.13 | $31.34 | $30.12 | $31.05 | $31.05 | 76,352 |
| 2018-01-31 | $31.99 | $31.99 | $31.25 | $31.57 | $31.57 | 105,421 |
| 2018-01-30 | $32.32 | $32.35 | $31.30 | $31.99 | $31.99 | 120,143 |
| 2018-01-29 | $31.68 | $32.26 | $30.34 | $32.25 | $32.25 | 104,225 |
| 2018-01-26 | $31.36 | $32.00 | $30.81 | $31.87 | $31.87 | 45,567 |
| 2018-01-25 | $30.20 | $31.50 | $29.92 | $30.66 | $30.66 | 54,389 |
| 2018-01-24 | $29.03 | $30.62 | $28.75 | $30.03 | $30.03 | 106,378 |
| 2018-01-23 | $28.91 | $29.36 | $28.08 | $29.14 | $29.14 | 24,710 |
| 2018-01-22 | $28.00 | $29.21 | $28.00 | $29.04 | $29.04 | 73,164 |
| 2018-01-19 | $27.21 | $27.90 | $26.91 | $27.89 | $27.89 | 115,808 |
| 2018-01-18 | $27.50 | $27.60 | $26.74 | $27.30 | $27.30 | 71,283 |
| 2018-01-17 | $26.92 | $28.20 | $26.57 | $27.33 | $27.33 | 122,052 |
| 2018-01-16 | $27.72 | $27.75 | $26.37 | $26.91 | $26.91 | 80,259 |
| 2018-01-12 | $26.95 | $27.71 | $26.53 | $27.40 | $27.40 | 31,892 |
| 2018-01-11 | $26.75 | $27.75 | $26.34 | $26.95 | $26.95 | 41,937 |
| 2018-01-10 | $26.28 | $26.80 | $25.17 | $26.69 | $26.69 | 85,614 |
| 2018-01-09 | $27.72 | $27.99 | $25.90 | $26.29 | $26.29 | 101,344 |
| 2018-01-08 | $27.82 | $28.00 | $27.51 | $27.83 | $27.83 | 41,495 |
| 2018-01-05 | $28.07 | $28.94 | $27.75 | $27.94 | $27.94 | 93,432 |
| 2018-01-04 | $29.31 | $29.31 | $28.00 | $28.13 | $28.13 | 52,079 |
| 2018-01-03 | $28.09 | $29.50 | $28.01 | $29.34 | $29.34 | 71,364 |
| 2018-01-02 | $28.94 | $28.94 | $27.64 | $28.00 | $28.00 | 164,381 |
| 2017-12-29 | $29.30 | $29.37 | $28.71 | $29.06 | $29.06 | 78,415 |
| 2017-12-28 | $28.90 | $29.29 | $27.38 | $29.23 | $29.23 | 127,714 |
| 2017-12-27 | $29.47 | $29.64 | $28.20 | $29.04 | $29.04 | 73,346 |
| 2017-12-26 | $27.59 | $29.52 | $27.58 | $29.27 | $29.27 | 132,651 |
| 2017-12-22 | $28.99 | $29.21 | $26.94 | $27.87 | $27.87 | 138,069 |
| 2017-12-21 | $29.67 | $30.84 | $28.37 | $28.95 | $28.95 | 91,456 |
| 2017-12-20 | $29.77 | $31.28 | $28.52 | $29.86 | $29.86 | 143,786 |
| 2017-12-19 | $30.31 | $31.63 | $27.96 | $29.90 | $29.90 | 198,165 |
| 2017-12-18 | $28.24 | $30.71 | $27.69 | $30.51 | $30.51 | 237,121 |
| 2017-12-15 | $27.80 | $29.49 | $26.73 | $28.29 | $28.29 | 1,356,935 |
| 2017-12-14 | $28.15 | $28.17 | $27.40 | $28.04 | $28.04 | 140,415 |
| 2017-12-13 | $26.77 | $27.62 | $26.65 | $27.13 | $27.13 | 181,154 |
| 2017-12-12 | $27.97 | $28.42 | $26.32 | $27.01 | $27.01 | 163,759 |
| 2017-12-11 | $28.91 | $29.15 | $27.62 | $27.67 | $27.67 | 62,796 |
| 2017-12-08 | $28.66 | $29.48 | $28.57 | $29.09 | $29.09 | 56,068 |
| 2017-12-07 | $27.23 | $28.42 | $27.23 | $28.25 | $28.25 | 85,015 |
| 2017-12-06 | $28.44 | $28.65 | $26.86 | $27.36 | $27.36 | 154,949 |
| 2017-12-05 | $29.86 | $30.25 | $28.25 | $28.68 | $28.68 | 234,302 |
| 2017-12-04 | $30.70 | $30.99 | $28.81 | $29.99 | $29.99 | 240,407 |
| 2017-12-01 | $28.81 | $30.96 | $28.66 | $30.24 | $30.24 | 118,969 |
| 2017-11-30 | $27.79 | $29.48 | $27.79 | $28.58 | $28.58 | 135,307 |
| 2017-11-29 | $28.68 | $30.37 | $27.29 | $27.81 | $27.81 | 134,795 |
| 2017-11-28 | $28.75 | $29.01 | $28.42 | $28.81 | $28.81 | 97,289 |
| 2017-11-27 | $28.68 | $29.50 | $27.94 | $28.91 | $28.91 | 130,130 |
| 2017-11-24 | $29.25 | $29.54 | $28.01 | $28.87 | $28.87 | 28,772 |
| 2017-11-22 | $27.90 | $29.11 | $27.69 | $29.01 | $29.01 | 94,681 |
| 2017-11-21 | $27.10 | $28.98 | $26.70 | $27.90 | $27.90 | 105,109 |
| 2017-11-20 | $25.80 | $27.62 | $25.52 | $27.00 | $27.00 | 131,587 |
| 2017-11-17 | $23.99 | $25.80 | $23.50 | $25.80 | $25.80 | 142,054 |
| 2017-11-16 | $24.00 | $24.47 | $23.41 | $24.13 | $24.13 | 143,418 |
| 2017-11-15 | $24.23 | $24.55 | $22.96 | $24.00 | $24.00 | 96,376 |
| 2017-11-14 | $24.68 | $25.30 | $23.03 | $24.02 | $24.02 | 87,218 |
| 2017-11-13 | $24.05 | $25.65 | $24.05 | $25.46 | $25.46 | 100,306 |
| 2017-11-10 | $21.82 | $24.33 | $21.82 | $24.21 | $24.21 | 83,404 |
| 2017-11-09 | $22.98 | $22.98 | $21.75 | $22.00 | $22.00 | 159,314 |
| 2017-11-08 | $22.41 | $23.41 | $21.91 | $23.22 | $23.22 | 350,696 |
| 2017-11-07 | $24.07 | $24.87 | $22.16 | $22.41 | $22.41 | 206,217 |
| 2017-11-06 | $25.22 | $25.61 | $23.77 | $24.20 | $24.20 | 133,787 |
| 2017-11-03 | $23.73 | $26.00 | $22.88 | $25.89 | $25.89 | 118,592 |
| 2017-11-02 | $26.02 | $26.41 | $23.26 | $24.09 | $24.09 | 255,706 |
| 2017-11-01 | $25.55 | $26.73 | $25.20 | $26.10 | $26.10 | 243,215 |
| 2017-10-31 | $25.10 | $26.00 | $24.31 | $25.58 | $25.58 | 248,884 |
| 2017-10-30 | $23.82 | $24.45 | $22.50 | $24.42 | $24.42 | 149,310 |
| 2017-10-27 | $23.01 | $23.85 | $22.13 | $23.72 | $23.72 | 137,971 |
| 2017-10-26 | $22.59 | $23.11 | $21.38 | $22.96 | $22.96 | 90,051 |
| 2017-10-25 | $24.24 | $24.50 | $22.11 | $22.53 | $22.53 | 147,263 |
| 2017-10-24 | $23.70 | $24.53 | $22.91 | $24.25 | $24.25 | 59,362 |
| 2017-10-23 | $23.24 | $24.10 | $22.74 | $23.94 | $23.94 | 106,545 |
| 2017-10-20 | $23.29 | $23.94 | $22.61 | $23.08 | $23.08 | 178,501 |
| 2017-10-19 | $23.68 | $23.79 | $22.60 | $23.25 | $23.25 | 120,107 |
| 2017-10-18 | $24.20 | $24.66 | $23.70 | $23.87 | $23.87 | 88,000 |
| 2017-10-17 | $26.37 | $26.95 | $23.48 | $24.26 | $24.26 | 237,862 |
| 2017-10-16 | $24.36 | $26.99 | $24.16 | $26.26 | $26.26 | 331,644 |
| 2017-10-13 | $24.50 | $25.19 | $24.28 | $24.42 | $24.42 | 141,808 |
| 2017-10-12 | $25.70 | $26.04 | $24.16 | $24.66 | $24.66 | 387,541 |
| 2017-10-11 | $26.30 | $26.69 | $25.05 | $25.72 | $25.72 | 393,932 |
| 2017-10-10 | $24.62 | $26.50 | $24.51 | $26.01 | $26.01 | 695,874 |
| 2017-10-09 | $25.45 | $25.45 | $23.99 | $24.57 | $24.57 | 351,748 |
| 2017-10-06 | $30.20 | $30.55 | $23.82 | $25.25 | $25.25 | 2,164,787 |
| 2017-10-05 | $23.21 | $33.81 | $23.21 | $30.00 | $30.00 | 6,979,166 |
Rhythm Pharmaceuticals Inc (RYTM) News Headlines
.jpg)
Rhythm Pharmaceuticals' drug for rare obesity disorder meets main goal in late-stage trial
None
reuters.com April 7, 2025Recent Rhythm Pharmaceuticals Inc (RYTM) News
Similar Companies to Rhythm Pharmaceuticals Inc (RYTM) 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 |