Transmedics Group Inc (TMDX) Exchange: NASDAQ
Data as of May 2, 2025
$76.32 ($4.20) 5.82%
Transmedics Group Inc - Daily Information
Click for more stock information on Transmedics Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $73.66 |
| Previous Close | $76.32 |
| High | $80.22 |
| Low | $73.00 |
| Adjusted Open | $73.66 |
| Previous Adjusted Close | $76.32 |
| Adjusted High | $80.22 |
| Adjusted Low | $73.00 |
About Transmedics Group Inc (TMDX)
Transmedics Group Inc Ordinary Shares
Invest in Transmedics Group Inc (TMDX)
Historical Stock Data for Transmedics Group Inc (TMDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $73.66 | $80.22 | $73.00 | $76.32 | $76.32 | 2,807,928 |
| 2025-02-27 | $75.00 | $77.18 | $72.06 | $72.12 | $72.12 | 2,012,398 |
| 2025-02-26 | $72.92 | $76.64 | $72.08 | $73.76 | $73.76 | 1,397,622 |
| 2025-02-25 | $74.92 | $76.33 | $72.37 | $73.00 | $73.00 | 2,211,627 |
| 2025-02-24 | $72.04 | $77.74 | $71.51 | $77.12 | $77.12 | 1,491,198 |
| 2025-02-21 | $75.89 | $76.78 | $71.50 | $71.95 | $71.95 | 1,194,568 |
| 2025-02-20 | $79.60 | $80.00 | $75.34 | $75.45 | $75.45 | 1,449,866 |
| 2025-02-19 | $74.96 | $79.51 | $73.84 | $79.42 | $79.42 | 1,784,127 |
| 2025-02-18 | $73.49 | $75.95 | $72.94 | $75.02 | $75.02 | 1,006,455 |
| 2025-02-14 | $72.87 | $74.22 | $71.99 | $72.18 | $72.18 | 1,014,606 |
| 2025-02-13 | $69.90 | $71.31 | $67.66 | $71.22 | $71.22 | 1,210,207 |
| 2025-02-12 | $67.00 | $70.20 | $66.81 | $69.52 | $69.52 | 792,756 |
| 2025-02-11 | $69.71 | $72.26 | $67.49 | $68.11 | $68.11 | 982,796 |
| 2025-02-10 | $72.90 | $73.00 | $66.60 | $70.24 | $70.24 | 1,576,254 |
| 2025-02-07 | $74.31 | $75.20 | $72.21 | $72.60 | $72.60 | 1,261,512 |
| 2025-02-06 | $75.13 | $76.36 | $72.28 | $73.50 | $73.50 | 1,333,088 |
| 2025-02-05 | $72.86 | $75.23 | $72.81 | $74.57 | $74.57 | 1,236,462 |
| 2025-02-04 | $69.39 | $73.80 | $69.39 | $72.14 | $72.14 | 1,805,966 |
| 2025-02-03 | $65.00 | $69.31 | $64.30 | $68.76 | $68.76 | 1,375,676 |
| 2025-01-31 | $66.91 | $69.50 | $66.90 | $67.55 | $67.55 | 1,356,545 |
| 2025-01-30 | $65.90 | $68.00 | $64.59 | $66.95 | $66.95 | 1,769,693 |
| 2025-01-29 | $66.57 | $67.08 | $64.34 | $65.53 | $65.53 | 1,429,745 |
| 2025-01-28 | $61.47 | $67.10 | $60.46 | $67.03 | $67.03 | 1,767,964 |
| 2025-01-27 | $59.50 | $64.40 | $59.24 | $61.07 | $61.07 | 1,349,345 |
| 2025-01-24 | $62.75 | $63.99 | $60.19 | $60.82 | $60.82 | 1,065,990 |
| 2025-01-23 | $61.41 | $62.60 | $58.54 | $62.55 | $62.55 | 1,684,381 |
| 2025-01-22 | $56.80 | $62.04 | $56.50 | $61.97 | $61.97 | 2,457,709 |
| 2025-01-21 | $58.22 | $58.23 | $55.00 | $56.73 | $56.73 | 2,324,324 |
| 2025-01-17 | $58.38 | $58.85 | $56.03 | $57.20 | $57.20 | 2,672,470 |
| 2025-01-16 | $60.54 | $60.78 | $57.90 | $58.02 | $58.02 | 2,213,282 |
| 2025-01-15 | $64.00 | $64.20 | $59.94 | $60.44 | $60.44 | 2,327,936 |
| 2025-01-14 | $67.42 | $67.80 | $61.33 | $62.54 | $62.54 | 2,828,866 |
| 2025-01-13 | $65.11 | $65.30 | $58.40 | $64.05 | $64.05 | 6,200,963 |
| 2025-01-10 | $62.93 | $68.92 | $60.15 | $68.81 | $68.81 | 8,508,405 |
| 2025-01-08 | $75.81 | $77.32 | $72.34 | $72.55 | $72.55 | 3,376,045 |
| 2025-01-07 | $77.56 | $82.37 | $77.41 | $78.67 | $78.67 | 3,809,641 |
| 2025-01-06 | $71.97 | $76.57 | $71.75 | $75.63 | $75.63 | 3,329,419 |
| 2025-01-03 | $67.18 | $71.10 | $66.85 | $69.09 | $69.09 | 2,565,921 |
| 2025-01-02 | $64.00 | $68.91 | $63.91 | $66.50 | $66.50 | 3,233,544 |
| 2024-12-31 | $60.02 | $62.63 | $59.30 | $62.35 | $62.35 | 1,771,901 |
| 2024-12-30 | $60.41 | $60.75 | $58.27 | $59.28 | $59.28 | 1,612,811 |
| 2024-12-27 | $62.00 | $62.30 | $59.97 | $61.02 | $61.02 | 1,200,024 |
| 2024-12-26 | $63.19 | $63.35 | $61.37 | $62.60 | $62.60 | 908,007 |
| 2024-12-24 | $62.90 | $63.95 | $61.47 | $63.90 | $63.90 | 438,463 |
| 2024-12-23 | $63.33 | $63.74 | $61.79 | $62.65 | $62.65 | 929,611 |
| 2024-12-20 | $60.00 | $62.50 | $59.72 | $61.70 | $61.70 | 1,595,445 |
| 2024-12-19 | $61.19 | $62.40 | $60.17 | $60.53 | $60.53 | 1,433,264 |
| 2024-12-18 | $65.80 | $66.18 | $60.40 | $60.88 | $60.88 | 1,595,768 |
| 2024-12-17 | $61.32 | $66.44 | $60.80 | $65.71 | $65.71 | 1,648,917 |
| 2024-12-16 | $64.12 | $66.35 | $63.60 | $64.22 | $64.22 | 1,429,273 |
| 2024-12-13 | $65.57 | $66.34 | $63.43 | $64.26 | $64.26 | 1,241,911 |
| 2024-12-12 | $67.62 | $67.62 | $65.26 | $65.71 | $65.71 | 1,316,100 |
| 2024-12-11 | $68.80 | $71.18 | $67.00 | $67.36 | $67.36 | 1,875,751 |
| 2024-12-10 | $71.39 | $72.57 | $65.78 | $68.99 | $68.99 | 2,406,393 |
| 2024-12-09 | $68.50 | $72.20 | $67.50 | $69.84 | $69.84 | 1,557,635 |
| 2024-12-06 | $66.85 | $69.57 | $66.60 | $68.26 | $68.26 | 1,719,593 |
| 2024-12-05 | $72.27 | $72.80 | $66.10 | $66.25 | $66.25 | 2,412,699 |
| 2024-12-04 | $72.26 | $73.93 | $70.61 | $72.21 | $72.21 | 2,419,380 |
| 2024-12-03 | $77.08 | $78.71 | $71.25 | $71.44 | $71.44 | 4,653,825 |
| 2024-12-02 | $87.02 | $87.02 | $84.00 | $85.14 | $85.14 | 1,288,070 |
| 2024-11-29 | $87.47 | $89.38 | $86.51 | $86.71 | $86.71 | 1,027,865 |
| 2024-11-27 | $81.55 | $87.57 | $81.48 | $87.11 | $87.11 | 1,793,615 |
| 2024-11-26 | $78.19 | $81.22 | $77.69 | $80.61 | $80.61 | 1,757,377 |
| 2024-11-25 | $77.99 | $78.99 | $76.28 | $78.58 | $78.58 | 1,524,770 |
| 2024-11-22 | $76.00 | $76.87 | $72.68 | $76.04 | $76.04 | 2,599,470 |
| 2024-11-21 | $77.20 | $80.89 | $76.60 | $79.34 | $79.34 | 1,533,763 |
| 2024-11-20 | $80.89 | $81.09 | $75.61 | $77.20 | $77.20 | 2,916,110 |
| 2024-11-19 | $80.81 | $83.24 | $80.02 | $82.92 | $82.92 | 798,521 |
| 2024-11-18 | $78.21 | $81.31 | $76.21 | $80.93 | $80.93 | 1,827,218 |
| 2024-11-15 | $88.93 | $88.93 | $80.06 | $80.48 | $80.48 | 2,305,980 |
| 2024-11-14 | $92.62 | $92.84 | $87.71 | $88.36 | $88.36 | 1,467,040 |
| 2024-11-13 | $92.94 | $98.88 | $92.30 | $92.73 | $92.73 | 1,764,787 |
| 2024-11-12 | $89.20 | $95.90 | $89.11 | $91.41 | $91.41 | 1,666,806 |
| 2024-11-11 | $86.93 | $92.08 | $86.27 | $89.11 | $89.11 | 1,715,771 |
| 2024-11-08 | $83.77 | $87.00 | $82.70 | $85.98 | $85.98 | 1,248,860 |
| 2024-11-07 | $86.55 | $88.84 | $84.63 | $85.50 | $85.50 | 1,143,670 |
| 2024-11-06 | $84.62 | $87.20 | $83.13 | $86.35 | $86.35 | 1,514,086 |
| 2024-11-05 | $84.70 | $84.88 | $82.60 | $83.00 | $83.00 | 1,146,986 |
| 2024-11-04 | $82.03 | $85.29 | $81.74 | $84.97 | $84.97 | 1,514,707 |
| 2024-11-01 | $82.76 | $85.49 | $80.89 | $82.40 | $82.40 | 1,818,675 |
| 2024-10-31 | $81.61 | $83.00 | $79.90 | $81.97 | $81.97 | 2,319,560 |
| 2024-10-30 | $87.66 | $89.42 | $81.55 | $81.92 | $81.92 | 4,530,872 |
| 2024-10-29 | $91.15 | $96.43 | $85.50 | $88.50 | $88.50 | 11,704,841 |
| 2024-10-28 | $129.21 | $134.21 | $126.12 | $126.24 | $126.24 | 4,544,860 |
| 2024-10-25 | $123.56 | $126.55 | $120.99 | $125.17 | $125.17 | 1,363,159 |
| 2024-10-24 | $120.91 | $123.94 | $119.07 | $122.00 | $122.00 | 1,304,375 |
| 2024-10-23 | $122.13 | $123.33 | $116.58 | $118.66 | $118.66 | 1,378,973 |
| 2024-10-22 | $124.39 | $126.03 | $121.65 | $122.94 | $122.94 | 1,100,904 |
| 2024-10-21 | $126.60 | $128.00 | $121.87 | $124.48 | $124.48 | 1,193,363 |
| 2024-10-18 | $127.30 | $131.87 | $126.53 | $126.60 | $126.60 | 944,511 |
| 2024-10-17 | $130.16 | $131.88 | $125.81 | $127.15 | $127.15 | 1,011,321 |
| 2024-10-16 | $131.40 | $132.19 | $126.32 | $129.97 | $129.97 | 1,228,536 |
| 2024-10-15 | $134.50 | $135.71 | $131.05 | $131.84 | $131.84 | 731,532 |
| 2024-10-14 | $136.34 | $136.34 | $133.52 | $134.24 | $134.24 | 687,413 |
| 2024-10-11 | $135.70 | $137.47 | $134.90 | $135.19 | $135.19 | 623,928 |
| 2024-10-10 | $136.00 | $136.36 | $133.50 | $135.90 | $135.90 | 579,068 |
| 2024-10-09 | $138.53 | $139.36 | $134.80 | $137.18 | $137.18 | 579,732 |
| 2024-10-08 | $135.00 | $139.27 | $132.54 | $138.12 | $138.12 | 1,119,910 |
| 2024-10-07 | $137.98 | $139.40 | $134.03 | $134.11 | $134.11 | 1,118,977 |
| 2024-10-04 | $146.02 | $146.98 | $137.74 | $138.97 | $138.97 | 1,155,867 |
| 2024-10-03 | $143.48 | $145.08 | $141.72 | $143.80 | $143.80 | 755,003 |
| 2024-10-02 | $143.66 | $147.67 | $142.73 | $143.62 | $143.62 | 629,974 |
| 2024-10-01 | $155.00 | $155.99 | $144.34 | $144.82 | $144.82 | 1,542,443 |
| 2024-09-30 | $159.30 | $159.57 | $152.67 | $157.00 | $157.00 | 7,663,115 |
| 2024-09-27 | $155.22 | $160.80 | $152.19 | $159.14 | $159.14 | 2,758,056 |
| 2024-09-26 | $150.10 | $150.30 | $141.40 | $144.56 | $144.56 | 891,352 |
| 2024-09-25 | $156.20 | $158.08 | $147.64 | $148.28 | $148.28 | 1,050,124 |
| 2024-09-24 | $161.89 | $163.00 | $155.61 | $156.00 | $156.00 | 924,498 |
| 2024-09-23 | $165.25 | $166.44 | $155.70 | $159.50 | $159.50 | 858,537 |
| 2024-09-20 | $165.98 | $169.29 | $161.87 | $165.00 | $165.00 | 1,182,660 |
| 2024-09-19 | $160.79 | $166.11 | $157.97 | $165.98 | $165.98 | 1,091,725 |
| 2024-09-18 | $154.34 | $160.57 | $152.59 | $155.96 | $155.96 | 835,748 |
| 2024-09-17 | $152.44 | $156.95 | $152.30 | $156.08 | $156.08 | 821,987 |
| 2024-09-16 | $151.40 | $157.22 | $150.53 | $151.21 | $151.21 | 633,973 |
| 2024-09-13 | $150.01 | $155.37 | $149.28 | $151.42 | $151.42 | 725,641 |
| 2024-09-12 | $143.43 | $152.99 | $143.43 | $149.14 | $149.14 | 1,052,510 |
| 2024-09-11 | $135.78 | $145.21 | $134.87 | $143.81 | $143.81 | 1,053,710 |
| 2024-09-10 | $139.25 | $140.63 | $133.36 | $135.68 | $135.68 | 689,409 |
| 2024-09-09 | $141.63 | $142.08 | $137.28 | $139.31 | $139.31 | 929,993 |
| 2024-09-06 | $141.70 | $144.00 | $135.95 | $139.88 | $139.88 | 1,542,732 |
| 2024-09-05 | $150.00 | $150.60 | $140.01 | $143.39 | $143.39 | 1,658,717 |
| 2024-09-04 | $158.23 | $160.96 | $150.24 | $150.98 | $150.98 | 1,040,091 |
| 2024-09-03 | $166.79 | $166.79 | $156.38 | $159.38 | $159.38 | 785,348 |
| 2024-08-30 | $167.79 | $170.43 | $166.47 | $168.06 | $168.06 | 528,328 |
| 2024-08-29 | $169.90 | $172.78 | $165.88 | $166.65 | $166.65 | 368,822 |
| 2024-08-28 | $175.19 | $176.32 | $168.40 | $169.00 | $169.00 | 554,520 |
| 2024-08-27 | $168.99 | $177.00 | $167.09 | $176.11 | $176.11 | 612,078 |
| 2024-08-26 | $176.01 | $176.58 | $169.00 | $170.17 | $170.17 | 687,266 |
| 2024-08-23 | $173.63 | $177.37 | $173.00 | $175.66 | $175.66 | 520,593 |
| 2024-08-22 | $173.80 | $176.01 | $171.18 | $173.34 | $173.34 | 569,866 |
| 2024-08-21 | $169.26 | $173.59 | $168.00 | $172.95 | $172.95 | 728,783 |
| 2024-08-20 | $163.40 | $168.01 | $162.60 | $166.18 | $166.18 | 700,638 |
| 2024-08-19 | $171.16 | $175.73 | $166.46 | $167.07 | $167.07 | 571,458 |
| 2024-08-16 | $169.30 | $173.41 | $168.43 | $170.28 | $170.28 | 1,308,784 |
| 2024-08-15 | $165.00 | $172.31 | $164.35 | $169.95 | $169.95 | 772,669 |
| 2024-08-14 | $162.88 | $166.02 | $160.83 | $163.08 | $163.08 | 387,372 |
| 2024-08-13 | $164.24 | $167.89 | $160.68 | $161.99 | $161.99 | 561,769 |
| 2024-08-12 | $163.50 | $167.00 | $159.63 | $163.03 | $163.03 | 841,431 |
| 2024-08-09 | $161.85 | $166.72 | $160.44 | $162.89 | $162.89 | 743,332 |
| 2024-08-08 | $148.48 | $161.97 | $148.39 | $161.85 | $161.85 | 1,001,727 |
| 2024-08-07 | $157.24 | $157.38 | $145.63 | $145.85 | $145.85 | 1,312,601 |
| 2024-08-06 | $151.81 | $162.76 | $147.17 | $156.10 | $156.10 | 1,232,627 |
| 2024-08-05 | $139.15 | $157.04 | $137.57 | $148.45 | $148.45 | 1,121,677 |
| 2024-08-02 | $147.40 | $154.20 | $146.34 | $150.10 | $150.10 | 1,151,964 |
| 2024-08-01 | $164.84 | $171.98 | $150.68 | $151.51 | $151.51 | 3,002,973 |
| 2024-07-31 | $140.60 | $143.33 | $137.24 | $142.26 | $142.26 | 1,126,313 |
| 2024-07-30 | $139.91 | $143.12 | $136.01 | $138.43 | $138.43 | 679,374 |
| 2024-07-29 | $142.22 | $142.41 | $137.78 | $139.00 | $139.00 | 641,298 |
| 2024-07-26 | $149.47 | $149.47 | $137.71 | $140.49 | $140.49 | 784,334 |
| 2024-07-25 | $148.94 | $150.82 | $143.29 | $145.99 | $145.99 | 470,658 |
| 2024-07-24 | $153.53 | $156.05 | $148.78 | $149.19 | $149.19 | 548,101 |
| 2024-07-23 | $148.63 | $155.74 | $147.45 | $155.38 | $155.38 | 532,471 |
| 2024-07-22 | $148.41 | $150.00 | $145.17 | $149.17 | $149.17 | 417,375 |
| 2024-07-19 | $144.68 | $148.43 | $143.48 | $147.20 | $147.20 | 296,006 |
| 2024-07-18 | $149.03 | $154.00 | $141.20 | $144.40 | $144.40 | 640,576 |
| 2024-07-17 | $148.51 | $153.52 | $146.39 | $149.23 | $149.23 | 571,501 |
| 2024-07-16 | $145.85 | $151.83 | $144.46 | $151.81 | $151.81 | 618,633 |
| 2024-07-15 | $144.31 | $148.00 | $142.86 | $144.35 | $144.35 | 660,733 |
| 2024-07-12 | $143.69 | $147.37 | $141.48 | $142.19 | $142.19 | 591,501 |
| 2024-07-11 | $140.05 | $144.33 | $134.17 | $143.93 | $143.93 | 762,169 |
| 2024-07-10 | $148.30 | $148.30 | $137.33 | $138.53 | $138.53 | 817,526 |
| 2024-07-09 | $150.49 | $151.96 | $145.21 | $147.78 | $147.78 | 593,694 |
| 2024-07-08 | $153.20 | $154.75 | $148.61 | $149.20 | $149.20 | 533,702 |
| 2024-07-05 | $150.51 | $152.47 | $149.17 | $152.35 | $152.35 | 364,941 |
| 2024-07-03 | $148.50 | $150.78 | $147.90 | $149.53 | $149.53 | 317,587 |
| 2024-07-02 | $148.63 | $150.95 | $147.00 | $148.97 | $148.97 | 545,444 |
| 2024-07-01 | $150.91 | $154.14 | $148.88 | $150.19 | $150.19 | 603,992 |
| 2024-06-28 | $148.05 | $152.32 | $146.25 | $150.62 | $150.62 | 1,357,631 |
| 2024-06-27 | $144.50 | $148.48 | $143.42 | $147.82 | $147.82 | 466,392 |
| 2024-06-26 | $145.23 | $147.68 | $142.88 | $144.66 | $144.66 | 452,697 |
| 2024-06-25 | $141.00 | $146.87 | $138.46 | $145.98 | $145.98 | 733,886 |
| 2024-06-24 | $138.06 | $141.31 | $136.20 | $140.51 | $140.51 | 522,080 |
| 2024-06-21 | $143.74 | $143.77 | $136.51 | $139.04 | $139.04 | 1,148,280 |
| 2024-06-20 | $147.51 | $148.35 | $138.00 | $144.00 | $144.00 | 972,725 |
| 2024-06-18 | $141.24 | $148.44 | $141.00 | $145.96 | $145.96 | 724,165 |
| 2024-06-17 | $141.30 | $149.10 | $141.00 | $143.08 | $143.08 | 923,083 |
| 2024-06-14 | $141.61 | $144.73 | $139.78 | $142.01 | $142.01 | 565,171 |
| 2024-06-13 | $142.27 | $145.75 | $140.02 | $143.40 | $143.40 | 520,531 |
| 2024-06-12 | $143.10 | $143.77 | $135.29 | $141.88 | $141.88 | 796,053 |
| 2024-06-11 | $143.12 | $146.12 | $137.81 | $139.03 | $139.03 | 690,738 |
| 2024-06-10 | $135.21 | $145.92 | $135.00 | $144.67 | $144.67 | 885,842 |
| 2024-06-07 | $136.36 | $140.39 | $134.18 | $137.18 | $137.18 | 671,274 |
| 2024-06-06 | $135.21 | $139.96 | $133.01 | $133.02 | $133.02 | 501,524 |
| 2024-06-05 | $136.23 | $139.98 | $134.67 | $135.09 | $135.09 | 782,657 |
| 2024-06-04 | $135.74 | $136.34 | $131.98 | $134.48 | $134.48 | 526,906 |
| 2024-06-03 | $135.93 | $136.37 | $128.64 | $133.63 | $133.63 | 919,535 |
| 2024-05-31 | $139.01 | $141.05 | $132.32 | $136.40 | $136.40 | 793,910 |
| 2024-05-30 | $143.34 | $144.23 | $134.00 | $136.42 | $136.42 | 973,478 |
| 2024-05-29 | $141.54 | $142.73 | $139.98 | $142.30 | $142.30 | 496,528 |
| 2024-05-28 | $141.49 | $143.46 | $137.18 | $142.86 | $142.86 | 717,622 |
| 2024-05-24 | $137.91 | $142.78 | $137.25 | $140.29 | $140.29 | 584,985 |
| 2024-05-23 | $137.64 | $141.21 | $136.08 | $137.53 | $137.53 | 666,734 |
| 2024-05-22 | $139.29 | $142.30 | $135.50 | $136.97 | $136.97 | 733,329 |
| 2024-05-21 | $138.36 | $140.91 | $136.76 | $138.42 | $138.42 | 833,121 |
| 2024-05-20 | $138.00 | $140.26 | $136.35 | $138.62 | $138.62 | 427,692 |
| 2024-05-17 | $135.33 | $139.93 | $134.51 | $137.98 | $137.98 | 827,218 |
| 2024-05-16 | $136.04 | $136.04 | $133.60 | $134.93 | $134.93 | 822,382 |
| 2024-05-15 | $134.66 | $137.59 | $133.04 | $136.14 | $136.14 | 737,624 |
| 2024-05-14 | $132.24 | $137.22 | $128.29 | $132.44 | $132.44 | 1,305,597 |
| 2024-05-13 | $129.97 | $132.50 | $128.15 | $132.04 | $132.04 | 645,176 |
| 2024-05-10 | $130.26 | $131.58 | $128.57 | $129.98 | $129.98 | 729,122 |
| 2024-05-09 | $127.60 | $131.90 | $125.13 | $128.77 | $128.77 | 1,098,457 |
| 2024-05-08 | $126.20 | $127.98 | $123.62 | $127.22 | $127.22 | 637,619 |
| 2024-05-07 | $132.45 | $132.96 | $125.86 | $127.28 | $127.28 | 917,365 |
| 2024-05-06 | $128.00 | $132.85 | $125.65 | $132.65 | $132.65 | 1,077,011 |
| 2024-05-03 | $125.00 | $129.66 | $123.65 | $127.99 | $127.99 | 1,543,193 |
| 2024-05-02 | $117.78 | $124.52 | $116.00 | $124.44 | $124.44 | 1,399,812 |
| 2024-05-01 | $110.00 | $124.18 | $105.46 | $117.60 | $117.60 | 4,941,000 |
| 2024-04-30 | $96.00 | $97.80 | $93.00 | $94.13 | $94.13 | 1,241,503 |
| 2024-04-29 | $92.50 | $97.53 | $91.00 | $97.25 | $97.25 | 1,259,497 |
| 2024-04-26 | $90.00 | $92.90 | $89.99 | $92.08 | $92.08 | 635,601 |
| 2024-04-25 | $87.76 | $89.50 | $86.40 | $89.25 | $89.25 | 444,263 |
| 2024-04-24 | $90.68 | $90.97 | $86.59 | $88.88 | $88.88 | 538,018 |
| 2024-04-23 | $86.55 | $90.70 | $86.30 | $90.60 | $90.60 | 591,178 |
| 2024-04-22 | $84.01 | $86.72 | $83.13 | $86.51 | $86.51 | 600,613 |
| 2024-04-19 | $86.68 | $88.75 | $82.87 | $84.16 | $84.16 | 961,315 |
| 2024-04-18 | $88.80 | $90.15 | $85.84 | $87.24 | $87.24 | 692,356 |
| 2024-04-17 | $93.97 | $95.70 | $86.00 | $87.86 | $87.86 | 998,282 |
| 2024-04-16 | $92.00 | $95.00 | $90.09 | $93.31 | $93.31 | 848,998 |
| 2024-04-15 | $92.27 | $94.18 | $90.53 | $91.82 | $91.82 | 720,293 |
| 2024-04-12 | $93.55 | $94.07 | $90.75 | $91.82 | $91.82 | 679,798 |
| 2024-04-11 | $95.65 | $96.09 | $92.90 | $93.95 | $93.95 | 672,825 |
| 2024-04-10 | $90.49 | $97.78 | $89.51 | $95.65 | $95.65 | 1,392,866 |
| 2024-04-09 | $91.29 | $93.74 | $89.31 | $93.24 | $93.24 | 1,231,197 |
| 2024-04-08 | $85.17 | $90.03 | $83.19 | $89.93 | $89.93 | 1,030,001 |
| 2024-04-05 | $76.90 | $85.28 | $76.43 | $85.04 | $85.04 | 1,115,508 |
| 2024-04-04 | $75.15 | $84.09 | $75.15 | $77.20 | $77.20 | 1,317,417 |
| 2024-04-03 | $72.13 | $80.43 | $72.07 | $75.35 | $75.35 | 1,129,168 |
| 2024-04-02 | $72.10 | $72.79 | $70.34 | $72.62 | $72.62 | 551,238 |
| 2024-04-01 | $74.01 | $74.70 | $72.03 | $73.43 | $73.43 | 502,899 |
| 2024-03-28 | $76.08 | $78.79 | $73.89 | $73.94 | $73.94 | 877,709 |
| 2024-03-27 | $75.50 | $77.22 | $73.88 | $74.12 | $74.12 | 596,098 |
| 2024-03-26 | $72.27 | $75.04 | $71.08 | $74.49 | $74.49 | 808,252 |
| 2024-03-25 | $70.89 | $71.69 | $69.43 | $71.07 | $71.07 | 708,641 |
| 2024-03-22 | $73.11 | $73.31 | $69.82 | $70.86 | $70.86 | 993,239 |
| 2024-03-21 | $75.40 | $77.93 | $72.91 | $73.98 | $73.98 | 638,682 |
| 2024-03-20 | $73.97 | $75.64 | $72.81 | $74.78 | $74.78 | 467,972 |
| 2024-03-19 | $73.07 | $74.80 | $72.46 | $73.58 | $73.58 | 573,965 |
| 2024-03-18 | $76.89 | $77.15 | $73.89 | $74.16 | $74.16 | 851,976 |
| 2024-03-15 | $77.40 | $77.85 | $74.81 | $75.94 | $75.94 | 916,274 |
| 2024-03-14 | $82.27 | $82.44 | $78.56 | $78.82 | $78.82 | 795,544 |
| 2024-03-13 | $83.98 | $86.70 | $82.25 | $82.36 | $82.36 | 369,422 |
| 2024-03-12 | $82.15 | $85.73 | $81.70 | $84.70 | $84.70 | 548,252 |
| 2024-03-11 | $83.85 | $83.93 | $80.89 | $82.03 | $82.03 | 591,934 |
| 2024-03-08 | $87.63 | $90.21 | $83.70 | $83.75 | $83.75 | 720,293 |
| 2024-03-07 | $85.00 | $87.89 | $84.31 | $86.75 | $86.75 | 373,843 |
| 2024-03-06 | $83.82 | $86.00 | $83.50 | $84.02 | $84.02 | 354,110 |
| 2024-03-05 | $86.62 | $87.19 | $82.40 | $82.40 | $82.40 | 505,155 |
| 2024-03-04 | $82.80 | $87.32 | $81.13 | $86.98 | $86.98 | 987,317 |
| 2024-03-01 | $82.87 | $85.97 | $81.01 | $82.72 | $82.72 | 908,742 |
| 2024-02-29 | $84.50 | $85.23 | $78.09 | $81.60 | $81.60 | 1,295,303 |
| 2024-02-28 | $88.43 | $88.43 | $81.38 | $82.00 | $82.00 | 1,373,566 |
| 2024-02-27 | $90.46 | $92.63 | $82.96 | $88.71 | $88.71 | 2,900,355 |
| 2024-02-26 | $82.00 | $82.01 | $72.08 | $77.74 | $77.74 | 2,794,333 |
| 2024-02-23 | $85.00 | $86.61 | $83.00 | $83.14 | $83.14 | 636,793 |
| 2024-02-22 | $86.99 | $88.27 | $84.62 | $84.81 | $84.81 | 784,317 |
| 2024-02-21 | $87.74 | $88.06 | $85.47 | $86.99 | $86.99 | 439,905 |
| 2024-02-20 | $88.48 | $90.92 | $88.16 | $88.61 | $88.61 | 497,375 |
| 2024-02-16 | $88.76 | $90.07 | $87.40 | $89.93 | $89.93 | 473,875 |
| 2024-02-15 | $90.00 | $90.11 | $87.09 | $89.46 | $89.46 | 541,473 |
| 2024-02-14 | $87.05 | $90.20 | $86.79 | $89.43 | $89.43 | 373,436 |
| 2024-02-13 | $85.00 | $87.89 | $82.84 | $85.51 | $85.51 | 332,974 |
| 2024-02-12 | $88.36 | $89.33 | $85.91 | $87.99 | $87.99 | 465,440 |
| 2024-02-09 | $89.98 | $90.08 | $88.40 | $88.66 | $88.66 | 297,292 |
| 2024-02-08 | $87.79 | $89.34 | $85.24 | $89.20 | $89.20 | 300,813 |
| 2024-02-07 | $87.64 | $90.63 | $86.00 | $88.16 | $88.16 | 398,901 |
| 2024-02-06 | $86.51 | $87.84 | $85.51 | $86.68 | $86.68 | 386,421 |
| 2024-02-05 | $87.14 | $87.58 | $85.48 | $86.56 | $86.56 | 351,180 |
| 2024-02-02 | $86.53 | $88.32 | $83.94 | $88.20 | $88.20 | 378,469 |
| 2024-02-01 | $85.45 | $88.81 | $83.64 | $88.54 | $88.54 | 372,479 |
| 2024-01-31 | $86.66 | $88.61 | $85.46 | $85.77 | $85.77 | 481,709 |
| 2024-01-30 | $87.66 | $88.47 | $86.59 | $87.09 | $87.09 | 205,279 |
| 2024-01-29 | $85.48 | $89.62 | $85.15 | $88.68 | $88.68 | 379,253 |
| 2024-01-26 | $86.30 | $87.66 | $85.74 | $86.45 | $86.45 | 310,854 |
| 2024-01-25 | $85.89 | $86.97 | $84.60 | $85.58 | $85.58 | 449,889 |
| 2024-01-24 | $85.77 | $85.77 | $82.48 | $83.85 | $83.85 | 288,800 |
| 2024-01-23 | $89.44 | $90.28 | $84.89 | $84.93 | $84.93 | 444,525 |
| 2024-01-22 | $82.18 | $88.37 | $82.18 | $88.11 | $88.11 | 567,251 |
| 2024-01-19 | $80.65 | $82.27 | $79.19 | $82.18 | $82.18 | 491,203 |
| 2024-01-18 | $79.91 | $80.66 | $78.42 | $80.27 | $80.27 | 284,613 |
| 2024-01-17 | $77.26 | $78.75 | $75.66 | $78.66 | $78.66 | 328,235 |
| 2024-01-16 | $80.65 | $82.07 | $78.76 | $79.29 | $79.29 | 341,620 |
| 2024-01-12 | $83.63 | $85.19 | $81.16 | $81.45 | $81.45 | 438,114 |
| 2024-01-11 | $83.63 | $83.90 | $81.22 | $82.58 | $82.58 | 302,262 |
| 2024-01-10 | $85.70 | $87.14 | $81.96 | $83.80 | $83.80 | 679,913 |
| 2024-01-09 | $78.51 | $86.67 | $77.81 | $85.69 | $85.69 | 1,088,997 |
| 2024-01-08 | $74.20 | $79.33 | $73.50 | $79.29 | $79.29 | 474,464 |
| 2024-01-05 | $74.91 | $75.27 | $73.19 | $73.89 | $73.89 | 538,884 |
| 2024-01-04 | $74.74 | $77.62 | $74.69 | $75.08 | $75.08 | 422,085 |
| 2024-01-03 | $75.88 | $77.39 | $73.83 | $74.87 | $74.87 | 920,230 |
| 2024-01-02 | $77.07 | $79.50 | $76.04 | $76.80 | $76.80 | 337,706 |
| 2023-12-29 | $81.04 | $82.00 | $78.32 | $78.93 | $78.93 | 321,483 |
| 2023-12-28 | $80.41 | $81.16 | $79.89 | $81.08 | $81.08 | 194,810 |
| 2023-12-27 | $80.81 | $81.79 | $79.95 | $80.54 | $80.54 | 208,193 |
| 2023-12-26 | $78.85 | $82.40 | $78.75 | $80.69 | $80.69 | 328,766 |
| 2023-12-22 | $79.56 | $80.54 | $77.85 | $78.59 | $78.59 | 372,192 |
| 2023-12-21 | $79.21 | $80.88 | $78.69 | $78.81 | $78.81 | 416,212 |
| 2023-12-20 | $77.75 | $79.99 | $76.83 | $77.23 | $77.23 | 408,465 |
| 2023-12-19 | $77.94 | $79.61 | $76.90 | $78.23 | $78.23 | 420,449 |
| 2023-12-18 | $77.67 | $77.71 | $75.17 | $76.87 | $76.87 | 335,648 |
| 2023-12-15 | $79.44 | $80.07 | $77.30 | $77.50 | $77.50 | 646,816 |
| 2023-12-14 | $79.36 | $81.95 | $78.72 | $79.00 | $79.00 | 730,527 |
| 2023-12-13 | $73.48 | $76.78 | $71.48 | $76.49 | $76.49 | 376,765 |
| 2023-12-12 | $72.43 | $73.75 | $71.11 | $73.19 | $73.19 | 248,450 |
| 2023-12-11 | $72.52 | $72.73 | $68.84 | $71.93 | $71.93 | 584,121 |
| 2023-12-08 | $74.85 | $76.01 | $72.17 | $72.90 | $72.90 | 579,065 |
| 2023-12-07 | $73.94 | $75.28 | $72.79 | $75.11 | $75.11 | 669,384 |
| 2023-12-06 | $74.03 | $75.90 | $73.69 | $73.94 | $73.94 | 368,624 |
| 2023-12-05 | $75.08 | $75.18 | $71.61 | $73.22 | $73.22 | 453,224 |
| 2023-12-04 | $74.97 | $75.57 | $73.55 | $74.71 | $74.71 | 436,814 |
| 2023-12-01 | $74.35 | $75.41 | $73.06 | $74.66 | $74.66 | 493,953 |
| 2023-11-30 | $73.50 | $76.42 | $72.11 | $75.68 | $75.68 | 785,946 |
| 2023-11-29 | $71.45 | $75.38 | $71.45 | $72.85 | $72.85 | 692,297 |
| 2023-11-28 | $69.73 | $70.89 | $67.77 | $70.30 | $70.30 | 450,029 |
| 2023-11-27 | $69.79 | $70.85 | $69.05 | $70.30 | $70.30 | 378,370 |
| 2023-11-24 | $67.81 | $71.35 | $67.81 | $70.34 | $70.34 | 167,659 |
| 2023-11-22 | $69.42 | $70.28 | $68.35 | $68.95 | $68.95 | 385,239 |
| 2023-11-21 | $69.66 | $70.84 | $66.76 | $67.89 | $67.89 | 578,254 |
| 2023-11-20 | $68.73 | $70.37 | $67.50 | $69.84 | $69.84 | 547,689 |
| 2023-11-17 | $67.40 | $69.31 | $66.76 | $68.70 | $68.70 | 717,534 |
| 2023-11-16 | $65.31 | $67.50 | $63.86 | $66.75 | $66.75 | 513,213 |
| 2023-11-15 | $64.86 | $67.50 | $64.81 | $65.59 | $65.59 | 804,499 |
| 2023-11-14 | $61.98 | $66.42 | $61.98 | $64.81 | $64.81 | 1,005,146 |
| 2023-11-13 | $58.47 | $61.53 | $56.83 | $59.65 | $59.65 | 777,875 |
| 2023-11-10 | $58.50 | $59.36 | $55.29 | $57.37 | $57.37 | 1,078,106 |
| 2023-11-09 | $61.72 | $65.66 | $57.42 | $58.26 | $58.26 | 1,789,130 |
| 2023-11-08 | $60.82 | $62.90 | $58.88 | $61.21 | $61.21 | 1,778,978 |
| 2023-11-07 | $57.00 | $68.47 | $56.81 | $60.76 | $60.76 | 8,546,173 |
| 2023-11-06 | $43.02 | $43.36 | $40.01 | $40.19 | $40.19 | 1,510,613 |
| 2023-11-03 | $40.73 | $43.66 | $40.73 | $42.62 | $42.62 | 1,872,559 |
| 2023-11-02 | $38.99 | $40.87 | $38.13 | $39.59 | $39.59 | 923,993 |
| 2023-11-01 | $37.19 | $38.09 | $36.42 | $38.05 | $38.05 | 440,678 |
| 2023-10-31 | $36.99 | $38.00 | $36.76 | $37.48 | $37.48 | 393,974 |
| 2023-10-30 | $38.53 | $38.86 | $36.69 | $36.74 | $36.74 | 362,300 |
| 2023-10-27 | $38.50 | $39.60 | $37.63 | $37.97 | $37.97 | 433,477 |
| 2023-10-26 | $39.89 | $40.05 | $37.81 | $38.36 | $38.36 | 581,847 |
| 2023-10-25 | $40.87 | $41.07 | $39.56 | $39.86 | $39.86 | 645,252 |
| 2023-10-24 | $42.17 | $42.71 | $41.67 | $41.70 | $41.70 | 323,750 |
| 2023-10-23 | $41.03 | $42.58 | $40.66 | $41.31 | $41.31 | 731,545 |
| 2023-10-20 | $41.31 | $42.16 | $40.60 | $41.37 | $41.37 | 645,011 |
| 2023-10-19 | $42.09 | $42.62 | $40.78 | $41.14 | $41.14 | 527,349 |
| 2023-10-18 | $43.17 | $43.21 | $41.57 | $42.19 | $42.19 | 647,546 |
| 2023-10-17 | $43.22 | $45.14 | $43.01 | $43.45 | $43.45 | 776,499 |
| 2023-10-16 | $43.15 | $44.09 | $42.12 | $43.82 | $43.82 | 553,982 |
| 2023-10-13 | $43.62 | $44.22 | $41.40 | $42.75 | $42.75 | 1,228,336 |
| 2023-10-12 | $45.46 | $45.77 | $43.58 | $44.15 | $44.15 | 1,107,742 |
| 2023-10-11 | $51.78 | $51.88 | $44.48 | $45.13 | $45.13 | 1,714,593 |
| 2023-10-10 | $48.36 | $52.70 | $48.36 | $52.09 | $52.09 | 1,062,829 |
| 2023-10-09 | $51.33 | $51.33 | $47.36 | $48.05 | $48.05 | 1,145,275 |
| 2023-10-06 | $50.38 | $52.40 | $50.11 | $51.83 | $51.83 | 618,451 |
| 2023-10-05 | $52.69 | $53.00 | $50.34 | $51.04 | $51.04 | 467,346 |
| 2023-10-04 | $51.68 | $52.92 | $50.93 | $52.52 | $52.52 | 520,147 |
| 2023-10-03 | $52.08 | $53.18 | $51.60 | $51.67 | $51.67 | 971,029 |
| 2023-10-02 | $54.22 | $54.99 | $52.27 | $52.78 | $52.78 | 1,490,490 |
| 2023-09-29 | $57.17 | $57.76 | $54.15 | $54.75 | $54.75 | 581,567 |
| 2023-09-28 | $57.22 | $58.59 | $56.71 | $56.77 | $56.77 | 671,214 |
| 2023-09-27 | $55.21 | $57.14 | $55.21 | $56.91 | $56.91 | 454,093 |
| 2023-09-26 | $53.26 | $54.98 | $53.10 | $54.87 | $54.87 | 739,385 |
| 2023-09-25 | $54.80 | $55.03 | $53.00 | $53.47 | $53.47 | 584,340 |
| 2023-09-22 | $57.26 | $57.97 | $54.71 | $55.37 | $55.37 | 598,872 |
| 2023-09-21 | $56.50 | $58.58 | $56.09 | $57.06 | $57.06 | 589,102 |
| 2023-09-20 | $58.95 | $59.62 | $57.31 | $57.47 | $57.47 | 395,068 |
| 2023-09-19 | $58.90 | $59.33 | $58.13 | $58.53 | $58.53 | 653,307 |
| 2023-09-18 | $59.48 | $59.52 | $57.82 | $58.93 | $58.93 | 651,006 |
| 2023-09-15 | $59.27 | $59.66 | $57.88 | $59.54 | $59.54 | 883,302 |
| 2023-09-14 | $59.25 | $60.19 | $58.11 | $59.13 | $59.13 | 626,854 |
| 2023-09-13 | $57.99 | $60.02 | $57.78 | $59.00 | $59.00 | 871,959 |
| 2023-09-12 | $58.87 | $59.62 | $56.55 | $57.68 | $57.68 | 857,937 |
| 2023-09-11 | $59.22 | $60.52 | $57.70 | $59.53 | $59.53 | 1,690,489 |
| 2023-09-08 | $63.39 | $63.39 | $58.15 | $58.57 | $58.57 | 864,201 |
| 2023-09-07 | $64.41 | $64.41 | $62.86 | $63.18 | $63.18 | 455,311 |
| 2023-09-06 | $64.24 | $65.40 | $63.56 | $64.99 | $64.99 | 497,849 |
| 2023-09-05 | $68.81 | $69.91 | $63.83 | $64.10 | $64.10 | 769,341 |
| 2023-09-01 | $65.63 | $69.38 | $65.63 | $69.12 | $69.12 | 540,214 |
| 2023-08-31 | $67.54 | $69.29 | $65.58 | $65.63 | $65.63 | 920,918 |
| 2023-08-30 | $64.68 | $65.46 | $63.97 | $65.35 | $65.35 | 520,395 |
| 2023-08-29 | $60.82 | $64.57 | $60.21 | $64.27 | $64.27 | 663,057 |
| 2023-08-28 | $62.61 | $63.57 | $60.85 | $61.08 | $61.08 | 586,006 |
| 2023-08-25 | $62.23 | $62.90 | $60.70 | $62.51 | $62.51 | 673,466 |
| 2023-08-24 | $65.37 | $65.59 | $61.32 | $62.35 | $62.35 | 897,604 |
| 2023-08-23 | $65.96 | $66.61 | $65.27 | $65.54 | $65.54 | 434,657 |
| 2023-08-22 | $65.88 | $66.48 | $64.63 | $65.64 | $65.64 | 433,902 |
| 2023-08-21 | $65.60 | $67.19 | $64.69 | $65.30 | $65.30 | 553,549 |
| 2023-08-18 | $62.24 | $66.27 | $62.01 | $65.42 | $65.42 | 797,703 |
| 2023-08-17 | $63.82 | $64.00 | $62.70 | $63.00 | $63.00 | 636,854 |
| 2023-08-16 | $62.65 | $63.93 | $61.52 | $63.45 | $63.45 | 589,221 |
| 2023-08-15 | $62.72 | $63.45 | $60.61 | $62.99 | $62.99 | 975,350 |
| 2023-08-14 | $64.01 | $65.73 | $61.20 | $62.60 | $62.60 | 1,373,779 |
| 2023-08-11 | $63.77 | $65.60 | $62.69 | $64.60 | $64.60 | 917,042 |
| 2023-08-10 | $65.01 | $66.61 | $64.49 | $64.54 | $64.54 | 1,121,539 |
| 2023-08-09 | $67.81 | $67.89 | $63.65 | $64.71 | $64.71 | 1,070,237 |
| 2023-08-08 | $68.88 | $68.88 | $65.32 | $66.31 | $66.31 | 1,645,953 |
| 2023-08-07 | $80.51 | $81.13 | $68.37 | $68.51 | $68.51 | 2,350,493 |
| 2023-08-04 | $76.50 | $82.40 | $75.00 | $80.26 | $80.26 | 2,620,137 |
| 2023-08-03 | $87.25 | $89.02 | $86.11 | $87.53 | $87.53 | 854,222 |
| 2023-08-02 | $92.37 | $92.76 | $87.85 | $88.06 | $88.06 | 833,276 |
| 2023-08-01 | $92.83 | $94.19 | $91.00 | $93.88 | $93.88 | 441,213 |
| 2023-07-31 | $91.57 | $93.53 | $90.50 | $93.18 | $93.18 | 264,307 |
| 2023-07-28 | $90.24 | $92.10 | $89.28 | $91.30 | $91.30 | 296,668 |
| 2023-07-27 | $92.21 | $92.62 | $89.13 | $89.52 | $89.52 | 295,510 |
| 2023-07-26 | $91.00 | $92.70 | $90.47 | $91.44 | $91.44 | 152,259 |
| 2023-07-25 | $91.10 | $93.41 | $90.80 | $90.93 | $90.93 | 305,860 |
| 2023-07-24 | $90.61 | $91.96 | $88.70 | $91.70 | $91.70 | 352,928 |
| 2023-07-21 | $91.28 | $93.16 | $90.25 | $90.61 | $90.61 | 316,765 |
| 2023-07-20 | $91.84 | $93.79 | $89.78 | $90.32 | $90.32 | 450,539 |
| 2023-07-19 | $98.72 | $99.63 | $92.03 | $92.11 | $92.11 | 667,719 |
| 2023-07-18 | $93.44 | $96.29 | $93.29 | $96.07 | $96.07 | 396,051 |
| 2023-07-17 | $91.04 | $94.89 | $90.62 | $94.04 | $94.04 | 515,286 |
| 2023-07-14 | $90.00 | $92.94 | $89.01 | $91.51 | $91.51 | 497,481 |
| 2023-07-13 | $89.55 | $91.11 | $88.12 | $90.16 | $90.16 | 646,849 |
| 2023-07-12 | $88.02 | $89.59 | $86.77 | $88.77 | $88.77 | 467,619 |
| 2023-07-11 | $86.84 | $87.88 | $85.42 | $86.77 | $86.77 | 534,175 |
| 2023-07-10 | $81.32 | $86.49 | $81.24 | $86.45 | $86.45 | 358,196 |
| 2023-07-07 | $81.77 | $83.38 | $81.06 | $81.54 | $81.54 | 260,477 |
| 2023-07-06 | $80.76 | $82.47 | $80.04 | $81.67 | $81.67 | 298,863 |
| 2023-07-05 | $82.63 | $84.02 | $80.63 | $81.82 | $81.82 | 505,666 |
| 2023-07-03 | $84.71 | $84.71 | $81.32 | $82.62 | $82.62 | 166,105 |
| 2023-06-30 | $85.40 | $86.92 | $83.26 | $83.98 | $83.98 | 502,879 |
| 2023-06-29 | $85.87 | $87.98 | $84.15 | $84.59 | $84.59 | 446,813 |
| 2023-06-28 | $81.72 | $85.87 | $80.97 | $85.87 | $85.87 | 566,582 |
| 2023-06-27 | $80.00 | $82.74 | $79.54 | $81.60 | $81.60 | 431,240 |
| 2023-06-26 | $79.65 | $82.19 | $79.01 | $79.99 | $79.99 | 306,809 |
| 2023-06-23 | $80.00 | $81.60 | $79.50 | $80.07 | $80.07 | 488,719 |
| 2023-06-22 | $80.89 | $83.33 | $80.84 | $81.28 | $81.28 | 315,133 |
| 2023-06-21 | $80.01 | $81.45 | $78.00 | $81.23 | $81.23 | 442,105 |
| 2023-06-20 | $78.00 | $80.66 | $77.66 | $80.35 | $80.35 | 378,392 |
| 2023-06-16 | $80.85 | $81.14 | $77.81 | $78.63 | $78.63 | 458,670 |
| 2023-06-15 | $80.81 | $81.46 | $79.54 | $79.64 | $79.64 | 488,809 |
| 2023-06-14 | $84.33 | $85.51 | $81.36 | $81.76 | $81.76 | 422,489 |
| 2023-06-13 | $82.50 | $84.48 | $81.86 | $83.92 | $83.92 | 297,118 |
| 2023-06-12 | $79.72 | $82.03 | $79.51 | $81.96 | $81.96 | 612,480 |
| 2023-06-09 | $80.39 | $82.20 | $78.53 | $79.35 | $79.35 | 1,601,178 |
| 2023-06-08 | $79.70 | $80.35 | $77.10 | $80.01 | $80.01 | 1,281,105 |
| 2023-06-07 | $80.00 | $80.98 | $77.71 | $79.34 | $79.34 | 525,190 |
| 2023-06-06 | $74.47 | $80.18 | $74.47 | $79.40 | $79.40 | 1,129,430 |
| 2023-06-05 | $73.88 | $75.32 | $73.35 | $74.76 | $74.76 | 260,223 |
| 2023-06-02 | $73.37 | $74.82 | $72.56 | $74.09 | $74.09 | 360,231 |
| 2023-06-01 | $72.36 | $72.47 | $70.87 | $72.23 | $72.23 | 296,083 |
| 2023-05-31 | $72.23 | $74.77 | $71.63 | $72.66 | $72.66 | 736,054 |
| 2023-05-30 | $71.46 | $72.57 | $70.26 | $72.33 | $72.33 | 338,173 |
| 2023-05-26 | $71.52 | $72.41 | $70.56 | $70.68 | $70.68 | 310,524 |
| 2023-05-25 | $72.12 | $72.12 | $69.88 | $71.33 | $71.33 | 415,783 |
| 2023-05-24 | $71.00 | $71.72 | $69.38 | $71.60 | $71.60 | 590,747 |
| 2023-05-23 | $74.58 | $75.64 | $70.73 | $71.39 | $71.39 | 604,422 |
| 2023-05-22 | $72.44 | $74.90 | $72.02 | $74.43 | $74.43 | 445,370 |
| 2023-05-19 | $74.33 | $75.04 | $71.64 | $72.44 | $72.44 | 585,407 |
| 2023-05-18 | $75.32 | $75.50 | $71.25 | $73.48 | $73.48 | 475,215 |
| 2023-05-17 | $74.99 | $75.59 | $73.26 | $75.36 | $75.36 | 394,101 |
| 2023-05-16 | $74.28 | $75.89 | $74.00 | $74.86 | $74.86 | 465,199 |
| 2023-05-15 | $75.70 | $76.25 | $73.21 | $74.96 | $74.96 | 607,061 |
| 2023-05-12 | $77.07 | $77.50 | $75.08 | $75.68 | $75.68 | 554,911 |
| 2023-05-11 | $78.01 | $79.50 | $75.51 | $77.07 | $77.07 | 598,498 |
| 2023-05-10 | $77.00 | $78.50 | $74.60 | $78.28 | $78.28 | 1,017,876 |
| 2023-05-09 | $71.10 | $76.86 | $70.65 | $75.46 | $75.46 | 2,805,346 |
| 2023-05-08 | $70.00 | $71.95 | $68.13 | $70.94 | $70.94 | 2,551,751 |
| 2023-05-05 | $74.42 | $77.28 | $73.94 | $74.02 | $74.02 | 464,162 |
| 2023-05-04 | $72.59 | $73.73 | $71.68 | $73.39 | $73.39 | 276,863 |
| 2023-05-03 | $74.11 | $75.44 | $71.51 | $73.02 | $73.02 | 719,501 |
| 2023-05-02 | $78.58 | $80.94 | $73.56 | $73.82 | $73.82 | 1,124,152 |
| 2023-05-01 | $79.05 | $81.82 | $77.04 | $77.85 | $77.85 | 913,484 |
| 2023-04-28 | $77.79 | $80.60 | $77.13 | $79.10 | $79.10 | 459,992 |
| 2023-04-27 | $80.72 | $80.87 | $78.00 | $78.60 | $78.60 | 392,514 |
| 2023-04-26 | $83.28 | $83.99 | $79.60 | $80.28 | $80.28 | 495,769 |
| 2023-04-25 | $85.92 | $86.81 | $82.13 | $83.11 | $83.11 | 511,563 |
| 2023-04-24 | $89.36 | $89.50 | $83.40 | $86.02 | $86.02 | 772,507 |
| 2023-04-21 | $80.76 | $90.15 | $80.40 | $88.73 | $88.73 | 2,077,286 |
| 2023-04-20 | $72.16 | $79.38 | $71.92 | $79.05 | $79.05 | 811,507 |
| 2023-04-19 | $70.73 | $72.97 | $68.65 | $72.62 | $72.62 | 395,005 |
| 2023-04-18 | $69.99 | $71.34 | $68.44 | $71.19 | $71.19 | 371,438 |
| 2023-04-17 | $67.00 | $70.43 | $66.00 | $69.64 | $69.64 | 636,191 |
| 2023-04-14 | $69.93 | $70.12 | $66.01 | $66.23 | $66.23 | 625,892 |
| 2023-04-13 | $70.72 | $71.12 | $69.73 | $70.27 | $70.27 | 327,103 |
| 2023-04-12 | $72.43 | $72.54 | $69.91 | $70.08 | $70.08 | 424,871 |
| 2023-04-11 | $73.00 | $74.23 | $71.35 | $71.36 | $71.36 | 339,214 |
| 2023-04-10 | $72.50 | $73.18 | $71.33 | $72.73 | $72.73 | 434,331 |
| 2023-04-06 | $72.00 | $73.77 | $71.14 | $73.15 | $73.15 | 389,786 |
| 2023-04-05 | $76.68 | $77.29 | $70.57 | $72.52 | $72.52 | 670,713 |
| 2023-04-04 | $75.60 | $78.44 | $74.51 | $77.22 | $77.22 | 397,600 |
| 2023-04-03 | $75.40 | $76.13 | $73.38 | $75.18 | $75.18 | 524,131 |
| 2023-03-31 | $74.35 | $78.90 | $74.05 | $75.73 | $75.73 | 544,517 |
| 2023-03-30 | $74.72 | $75.20 | $73.00 | $73.77 | $73.77 | 255,293 |
| 2023-03-29 | $75.50 | $75.99 | $73.50 | $73.62 | $73.62 | 224,268 |
| 2023-03-28 | $75.74 | $76.63 | $74.19 | $74.69 | $74.69 | 228,147 |
| 2023-03-27 | $75.50 | $77.09 | $74.52 | $75.87 | $75.87 | 210,534 |
| 2023-03-24 | $73.25 | $75.26 | $72.45 | $74.71 | $74.71 | 261,835 |
| 2023-03-23 | $74.83 | $77.05 | $72.36 | $73.81 | $73.81 | 326,597 |
| 2023-03-22 | $75.79 | $77.65 | $74.23 | $74.31 | $74.31 | 366,122 |
| 2023-03-21 | $76.81 | $77.00 | $74.38 | $75.59 | $75.59 | 335,941 |
| 2023-03-20 | $73.92 | $76.30 | $73.30 | $75.04 | $75.04 | 276,501 |
| 2023-03-17 | $75.60 | $76.74 | $73.16 | $73.30 | $73.30 | 530,511 |
| 2023-03-16 | $74.00 | $77.02 | $73.22 | $76.10 | $76.10 | 343,969 |
| 2023-03-15 | $74.16 | $76.11 | $73.50 | $74.73 | $74.73 | 368,535 |
| 2023-03-14 | $75.67 | $77.73 | $74.71 | $75.91 | $75.91 | 553,697 |
| 2023-03-13 | $70.51 | $75.44 | $70.00 | $73.01 | $73.01 | 595,285 |
| 2023-03-10 | $77.05 | $77.91 | $70.81 | $71.52 | $71.52 | 803,292 |
| 2023-03-09 | $82.69 | $83.48 | $76.36 | $77.27 | $77.27 | 836,532 |
| 2023-03-08 | $80.16 | $82.43 | $79.00 | $82.19 | $82.19 | 442,205 |
| 2023-03-07 | $81.21 | $81.42 | $79.78 | $80.16 | $80.16 | 591,382 |
| 2023-03-06 | $82.52 | $82.60 | $79.90 | $80.94 | $80.94 | 407,680 |
| 2023-03-03 | $80.08 | $82.53 | $80.00 | $82.33 | $82.33 | 420,533 |
| 2023-03-02 | $79.45 | $81.98 | $79.00 | $80.05 | $80.05 | 400,622 |
| 2023-03-01 | $79.51 | $81.60 | $78.67 | $81.34 | $81.34 | 374,496 |
| 2023-02-28 | $78.00 | $81.69 | $77.83 | $80.07 | $80.07 | 786,645 |
| 2023-02-27 | $79.14 | $79.74 | $74.58 | $77.96 | $77.96 | 921,304 |
| 2023-02-24 | $77.31 | $79.65 | $76.05 | $78.61 | $78.61 | 736,940 |
| 2023-02-23 | $74.90 | $78.39 | $69.50 | $77.80 | $77.80 | 2,209,586 |
| 2023-02-22 | $64.77 | $66.33 | $63.05 | $64.54 | $64.54 | 706,605 |
| 2023-02-21 | $65.88 | $66.52 | $64.29 | $64.74 | $64.74 | 606,129 |
| 2023-02-17 | $65.67 | $66.58 | $63.78 | $66.10 | $66.10 | 309,548 |
| 2023-02-16 | $66.39 | $67.71 | $65.15 | $65.85 | $65.85 | 255,398 |
| 2023-02-15 | $67.19 | $68.38 | $66.26 | $67.34 | $67.34 | 291,051 |
| 2023-02-14 | $68.05 | $70.57 | $66.20 | $67.93 | $67.93 | 499,095 |
| 2023-02-13 | $64.18 | $68.95 | $64.18 | $68.05 | $68.05 | 431,789 |
| 2023-02-10 | $63.96 | $64.50 | $62.85 | $63.68 | $63.68 | 435,737 |
| 2023-02-09 | $65.51 | $66.81 | $63.98 | $64.35 | $64.35 | 326,215 |
| 2023-02-08 | $67.26 | $69.64 | $65.09 | $65.19 | $65.19 | 250,870 |
| 2023-02-07 | $66.28 | $68.13 | $65.28 | $67.85 | $67.85 | 347,058 |
| 2023-02-06 | $69.00 | $70.50 | $65.98 | $66.08 | $66.08 | 280,535 |
| 2023-02-03 | $66.40 | $70.20 | $66.02 | $69.36 | $69.36 | 297,174 |
| 2023-02-02 | $66.47 | $68.26 | $65.80 | $67.87 | $67.87 | 279,474 |
| 2023-02-01 | $62.64 | $66.07 | $61.30 | $65.34 | $65.34 | 510,972 |
| 2023-01-31 | $62.02 | $64.03 | $60.67 | $63.02 | $63.02 | 315,770 |
| 2023-01-30 | $68.55 | $68.94 | $61.87 | $61.97 | $61.97 | 514,463 |
| 2023-01-27 | $66.13 | $69.09 | $66.02 | $69.07 | $69.07 | 305,475 |
| 2023-01-26 | $67.69 | $68.84 | $64.85 | $66.13 | $66.13 | 329,140 |
| 2023-01-25 | $66.60 | $67.86 | $65.84 | $66.97 | $66.97 | 250,701 |
| 2023-01-24 | $65.81 | $68.43 | $65.02 | $67.43 | $67.43 | 389,486 |
| 2023-01-23 | $64.35 | $67.00 | $63.72 | $66.06 | $66.06 | 572,456 |
| 2023-01-20 | $62.45 | $65.68 | $61.90 | $64.33 | $64.33 | 537,660 |
| 2023-01-19 | $61.97 | $64.10 | $59.80 | $61.19 | $61.19 | 304,935 |
| 2023-01-18 | $64.79 | $65.47 | $61.51 | $62.62 | $62.62 | 426,743 |
| 2023-01-17 | $60.12 | $64.87 | $60.12 | $64.49 | $64.49 | 352,763 |
| 2023-01-13 | $59.29 | $61.34 | $58.36 | $60.90 | $60.90 | 286,755 |
| 2023-01-12 | $58.39 | $59.85 | $56.83 | $59.62 | $59.62 | 272,699 |
| 2023-01-11 | $56.30 | $58.84 | $55.50 | $57.80 | $57.80 | 265,398 |
| 2023-01-10 | $53.95 | $56.84 | $53.70 | $56.19 | $56.19 | 210,662 |
| 2023-01-09 | $56.56 | $56.57 | $53.33 | $53.63 | $53.63 | 216,422 |
| 2023-01-06 | $55.30 | $57.28 | $53.93 | $55.63 | $55.63 | 218,048 |
| 2023-01-05 | $53.55 | $56.97 | $53.41 | $54.63 | $54.63 | 236,677 |
| 2023-01-04 | $57.22 | $57.87 | $53.70 | $54.05 | $54.05 | 398,519 |
| 2023-01-03 | $62.33 | $63.03 | $55.24 | $57.11 | $57.11 | 390,756 |
| 2022-12-30 | $59.47 | $61.81 | $58.89 | $61.72 | $61.72 | 195,612 |
| 2022-12-29 | $59.41 | $60.93 | $59.33 | $60.38 | $60.38 | 198,638 |
| 2022-12-28 | $58.80 | $59.76 | $57.81 | $58.83 | $58.83 | 151,370 |
| 2022-12-27 | $59.65 | $60.21 | $58.06 | $58.76 | $58.76 | 158,326 |
| 2022-12-23 | $60.40 | $61.17 | $58.75 | $59.49 | $59.49 | 208,184 |
| 2022-12-22 | $59.00 | $60.51 | $57.74 | $60.30 | $60.30 | 185,742 |
| 2022-12-21 | $58.12 | $59.86 | $57.68 | $59.55 | $59.55 | 360,610 |
| 2022-12-20 | $54.68 | $58.69 | $54.05 | $57.94 | $57.94 | 180,854 |
| 2022-12-19 | $59.27 | $59.27 | $54.73 | $55.43 | $55.43 | 400,506 |
| 2022-12-16 | $58.72 | $60.30 | $58.10 | $59.27 | $59.27 | 451,874 |
| 2022-12-15 | $59.88 | $60.64 | $57.79 | $59.43 | $59.43 | 248,705 |
| 2022-12-14 | $60.80 | $62.94 | $60.60 | $61.16 | $61.16 | 262,789 |
| 2022-12-13 | $63.00 | $64.06 | $60.77 | $61.13 | $61.13 | 292,114 |
| 2022-12-12 | $59.01 | $59.62 | $57.68 | $59.52 | $59.52 | 494,968 |
| 2022-12-09 | $59.45 | $60.96 | $57.83 | $58.80 | $58.80 | 369,130 |
| 2022-12-08 | $60.96 | $62.73 | $59.83 | $60.03 | $60.03 | 201,158 |
| 2022-12-07 | $59.64 | $61.00 | $58.67 | $60.30 | $60.30 | 187,750 |
| 2022-12-06 | $61.79 | $62.27 | $57.79 | $59.75 | $59.75 | 414,169 |
| 2022-12-05 | $64.00 | $64.29 | $61.33 | $61.90 | $61.90 | 294,987 |
| 2022-12-02 | $60.27 | $64.36 | $59.56 | $64.29 | $64.29 | 294,608 |
| 2022-12-01 | $62.45 | $62.45 | $59.76 | $61.76 | $61.76 | 491,987 |
| 2022-11-30 | $58.74 | $63.66 | $58.74 | $61.87 | $61.87 | 773,253 |
| 2022-11-29 | $58.35 | $59.00 | $57.16 | $58.17 | $58.17 | 238,227 |
| 2022-11-28 | $59.04 | $60.61 | $57.63 | $58.39 | $58.39 | 359,396 |
| 2022-11-25 | $59.75 | $61.30 | $58.00 | $59.25 | $59.25 | 258,446 |
| 2022-11-23 | $57.79 | $60.69 | $57.42 | $59.84 | $59.84 | 577,436 |
| 2022-11-22 | $58.04 | $58.50 | $55.58 | $57.65 | $57.65 | 267,758 |
| 2022-11-21 | $57.00 | $57.98 | $55.47 | $57.72 | $57.72 | 225,246 |
| 2022-11-18 | $57.03 | $57.87 | $55.34 | $57.01 | $57.01 | 251,941 |
| 2022-11-17 | $56.21 | $56.78 | $54.23 | $55.00 | $55.00 | 198,294 |
| 2022-11-16 | $56.28 | $57.60 | $55.00 | $57.29 | $57.29 | 292,552 |
| 2022-11-15 | $58.60 | $60.91 | $56.90 | $57.53 | $57.53 | 427,294 |
| 2022-11-14 | $55.53 | $58.29 | $54.77 | $57.54 | $57.54 | 283,208 |
| 2022-11-11 | $56.53 | $60.27 | $55.68 | $56.26 | $56.26 | 649,497 |
| 2022-11-10 | $54.77 | $58.89 | $54.21 | $56.21 | $56.21 | 614,032 |
| 2022-11-09 | $54.16 | $55.61 | $51.89 | $51.92 | $51.92 | 384,133 |
| 2022-11-08 | $57.99 | $57.99 | $53.45 | $54.50 | $54.50 | 387,879 |
| 2022-11-07 | $56.69 | $60.51 | $56.66 | $57.88 | $57.88 | 909,504 |
| 2022-11-04 | $56.45 | $58.90 | $53.44 | $55.96 | $55.96 | 1,651,040 |
| 2022-11-03 | $45.46 | $46.52 | $43.99 | $45.13 | $45.13 | 419,885 |
| 2022-11-02 | $48.29 | $49.45 | $46.19 | $46.36 | $46.36 | 554,367 |
| 2022-11-01 | $49.12 | $50.62 | $48.21 | $48.30 | $48.30 | 299,470 |
| 2022-10-31 | $48.29 | $48.98 | $47.38 | $48.22 | $48.22 | 257,771 |
| 2022-10-28 | $47.95 | $49.77 | $47.52 | $48.66 | $48.66 | 264,731 |
| 2022-10-27 | $47.45 | $48.56 | $46.55 | $48.00 | $48.00 | 202,401 |
| 2022-10-26 | $47.75 | $50.39 | $46.82 | $47.22 | $47.22 | 312,214 |
| 2022-10-25 | $46.18 | $49.35 | $45.75 | $47.51 | $47.51 | 276,842 |
| 2022-10-24 | $47.02 | $47.02 | $44.55 | $45.75 | $45.75 | 196,891 |
| 2022-10-21 | $43.57 | $46.63 | $43.01 | $46.52 | $46.52 | 395,765 |
| 2022-10-20 | $42.04 | $44.52 | $41.91 | $43.21 | $43.21 | 305,462 |
| 2022-10-19 | $41.78 | $42.63 | $40.45 | $42.18 | $42.18 | 246,788 |
| 2022-10-18 | $41.97 | $42.88 | $41.37 | $42.28 | $42.28 | 172,429 |
| 2022-10-17 | $40.04 | $41.67 | $39.53 | $40.66 | $40.66 | 222,762 |
| 2022-10-14 | $41.32 | $41.65 | $39.01 | $39.08 | $39.08 | 215,405 |
| 2022-10-13 | $40.70 | $42.98 | $40.39 | $40.97 | $40.97 | 240,550 |
| 2022-10-12 | $42.17 | $42.82 | $40.47 | $41.54 | $41.54 | 214,198 |
| 2022-10-11 | $40.24 | $42.15 | $38.86 | $41.94 | $41.94 | 293,430 |
| 2022-10-10 | $41.40 | $41.97 | $39.62 | $40.26 | $40.26 | 187,033 |
| 2022-10-07 | $41.98 | $42.50 | $41.19 | $41.26 | $41.26 | 292,556 |
| 2022-10-06 | $44.20 | $44.48 | $41.98 | $42.80 | $42.80 | 261,372 |
| 2022-10-05 | $43.91 | $44.80 | $42.45 | $44.09 | $44.09 | 203,950 |
| 2022-10-04 | $43.87 | $45.44 | $43.74 | $44.86 | $44.86 | 477,872 |
| 2022-10-03 | $41.74 | $43.43 | $41.41 | $42.23 | $42.23 | 409,829 |
| 2022-09-30 | $42.74 | $44.17 | $41.73 | $41.74 | $41.74 | 412,921 |
| 2022-09-29 | $41.27 | $43.11 | $40.80 | $42.44 | $42.44 | 349,489 |
| 2022-09-28 | $40.62 | $43.73 | $40.18 | $42.52 | $42.52 | 414,811 |
| 2022-09-27 | $40.64 | $41.75 | $39.17 | $40.08 | $40.08 | 281,110 |
| 2022-09-26 | $41.22 | $41.41 | $39.36 | $39.83 | $39.83 | 677,728 |
| 2022-09-23 | $42.26 | $42.61 | $40.83 | $41.68 | $41.68 | 459,073 |
| 2022-09-22 | $45.56 | $45.56 | $41.93 | $42.82 | $42.82 | 702,026 |
| 2022-09-21 | $47.80 | $48.36 | $45.79 | $45.96 | $45.96 | 314,167 |
| 2022-09-20 | $50.09 | $52.21 | $47.43 | $47.55 | $47.55 | 397,166 |
| 2022-09-19 | $48.94 | $50.52 | $47.44 | $50.45 | $50.45 | 308,411 |
| 2022-09-16 | $51.14 | $51.26 | $48.69 | $49.98 | $49.98 | 1,026,551 |
| 2022-09-15 | $52.05 | $56.07 | $51.63 | $52.44 | $52.44 | 354,190 |
| 2022-09-14 | $52.89 | $53.83 | $52.09 | $52.39 | $52.39 | 244,775 |
| 2022-09-13 | $54.20 | $55.90 | $52.52 | $52.68 | $52.68 | 432,257 |
| 2022-09-12 | $53.77 | $56.41 | $52.93 | $55.75 | $55.75 | 451,191 |
| 2022-09-09 | $54.45 | $54.80 | $52.59 | $53.39 | $53.39 | 344,930 |
| 2022-09-08 | $54.19 | $56.00 | $53.51 | $54.44 | $54.44 | 442,492 |
| 2022-09-07 | $51.20 | $55.10 | $51.00 | $54.24 | $54.24 | 560,557 |
| 2022-09-06 | $51.84 | $52.90 | $50.09 | $51.00 | $51.00 | 391,947 |
| 2022-09-02 | $52.66 | $54.39 | $50.92 | $51.75 | $51.75 | 295,580 |
| 2022-09-01 | $51.83 | $52.14 | $49.51 | $51.91 | $51.91 | 452,660 |
| 2022-08-31 | $51.87 | $53.41 | $50.53 | $52.03 | $52.03 | 591,077 |
| 2022-08-30 | $53.68 | $54.98 | $49.64 | $51.43 | $51.43 | 473,381 |
| 2022-08-29 | $50.84 | $53.50 | $50.18 | $53.23 | $53.23 | 440,168 |
| 2022-08-26 | $53.00 | $53.65 | $51.76 | $52.27 | $52.27 | 742,619 |
| 2022-08-25 | $53.30 | $53.80 | $51.40 | $53.21 | $53.21 | 644,756 |
| 2022-08-24 | $50.24 | $53.73 | $49.06 | $52.59 | $52.59 | 521,698 |
| 2022-08-23 | $47.02 | $50.36 | $46.58 | $49.73 | $49.73 | 688,111 |
| 2022-08-22 | $44.90 | $48.77 | $44.43 | $47.06 | $47.06 | 385,733 |
| 2022-08-19 | $45.72 | $46.17 | $44.10 | $45.58 | $45.58 | 239,356 |
| 2022-08-18 | $43.53 | $47.00 | $42.52 | $46.46 | $46.46 | 460,401 |
| 2022-08-17 | $43.64 | $44.52 | $43.01 | $43.51 | $43.51 | 386,301 |
| 2022-08-16 | $47.01 | $47.24 | $43.27 | $44.05 | $44.05 | 618,092 |
| 2022-08-15 | $46.92 | $48.76 | $46.39 | $47.60 | $47.60 | 271,474 |
| 2022-08-12 | $47.18 | $48.49 | $46.44 | $47.00 | $47.00 | 313,357 |
| 2022-08-11 | $46.54 | $48.93 | $46.23 | $46.94 | $46.94 | 342,476 |
| 2022-08-10 | $45.00 | $47.25 | $42.96 | $46.03 | $46.03 | 661,886 |
| 2022-08-09 | $46.19 | $46.19 | $43.09 | $43.92 | $43.92 | 599,207 |
| 2022-08-08 | $48.92 | $49.27 | $44.48 | $46.05 | $46.05 | 694,404 |
| 2022-08-05 | $42.20 | $48.90 | $42.20 | $48.78 | $48.78 | 2,397,301 |
| 2022-08-04 | $37.00 | $41.75 | $35.56 | $41.21 | $41.21 | 848,525 |
| 2022-08-03 | $37.28 | $39.72 | $36.58 | $39.37 | $39.37 | 323,185 |
| 2022-08-02 | $40.71 | $40.96 | $35.60 | $37.28 | $37.28 | 1,224,587 |
| 2022-08-01 | $39.60 | $42.00 | $39.35 | $41.58 | $41.58 | 795,910 |
| 2022-07-29 | $38.99 | $40.48 | $38.19 | $40.38 | $40.38 | 497,732 |
| 2022-07-28 | $38.43 | $39.74 | $37.10 | $39.09 | $39.09 | 540,578 |
| 2022-07-27 | $36.49 | $38.66 | $36.00 | $38.44 | $38.44 | 392,855 |
| 2022-07-26 | $35.00 | $36.63 | $34.28 | $36.06 | $36.06 | 563,613 |
| 2022-07-25 | $34.71 | $35.17 | $33.50 | $34.45 | $34.45 | 124,114 |
| 2022-07-22 | $35.32 | $35.35 | $33.22 | $34.71 | $34.71 | 292,773 |
| 2022-07-21 | $35.10 | $35.22 | $33.62 | $35.21 | $35.21 | 201,768 |
| 2022-07-20 | $33.65 | $35.29 | $33.58 | $35.00 | $35.00 | 249,549 |
| 2022-07-19 | $32.76 | $34.34 | $32.65 | $33.37 | $33.37 | 195,112 |
| 2022-07-18 | $33.93 | $34.24 | $31.92 | $32.21 | $32.21 | 121,351 |
| 2022-07-15 | $33.97 | $34.39 | $32.30 | $33.40 | $33.40 | 226,000 |
| 2022-07-14 | $31.37 | $33.37 | $30.68 | $33.21 | $33.21 | 288,943 |
| 2022-07-13 | $31.95 | $32.65 | $31.40 | $31.56 | $31.56 | 252,876 |
| 2022-07-12 | $32.99 | $33.76 | $32.00 | $32.75 | $32.75 | 288,690 |
| 2022-07-11 | $33.30 | $33.85 | $32.34 | $32.95 | $32.95 | 232,198 |
| 2022-07-08 | $34.27 | $35.32 | $33.38 | $33.50 | $33.50 | 288,327 |
| 2022-07-07 | $33.50 | $35.00 | $33.09 | $34.62 | $34.62 | 393,776 |
| 2022-07-06 | $35.16 | $35.38 | $33.07 | $33.38 | $33.38 | 240,017 |
| 2022-07-05 | $31.20 | $35.28 | $31.02 | $35.16 | $35.16 | 429,206 |
| 2022-07-01 | $31.38 | $32.09 | $30.53 | $31.97 | $31.97 | 142,122 |
| 2022-06-30 | $30.77 | $31.74 | $30.00 | $31.45 | $31.45 | 384,943 |
| 2022-06-29 | $31.54 | $32.92 | $31.09 | $31.50 | $31.50 | 200,109 |
| 2022-06-28 | $32.73 | $34.21 | $31.26 | $31.29 | $31.29 | 310,275 |
| 2022-06-27 | $31.75 | $32.78 | $30.81 | $32.15 | $32.15 | 243,102 |
| 2022-06-24 | $32.50 | $32.71 | $30.11 | $31.30 | $31.30 | 393,462 |
| 2022-06-23 | $29.40 | $31.93 | $29.22 | $31.90 | $31.90 | 306,108 |
| 2022-06-22 | $28.01 | $30.19 | $27.50 | $28.98 | $28.98 | 232,154 |
| 2022-06-21 | $26.67 | $28.45 | $26.66 | $28.21 | $28.21 | 121,935 |
| 2022-06-17 | $25.94 | $27.35 | $25.43 | $26.21 | $26.21 | 225,616 |
| 2022-06-16 | $27.45 | $27.46 | $25.59 | $25.92 | $25.92 | 194,917 |
| 2022-06-15 | $27.56 | $28.67 | $26.73 | $28.20 | $28.20 | 196,237 |
| 2022-06-14 | $25.73 | $27.53 | $24.31 | $27.29 | $27.29 | 280,329 |
| 2022-06-13 | $24.73 | $25.79 | $24.01 | $25.73 | $25.73 | 312,635 |
| 2022-06-10 | $26.30 | $27.01 | $25.65 | $25.97 | $25.97 | 141,944 |
| 2022-06-09 | $27.73 | $28.02 | $26.69 | $27.10 | $27.10 | 105,222 |
| 2022-06-08 | $27.83 | $28.32 | $27.17 | $27.86 | $27.86 | 123,705 |
| 2022-06-07 | $27.16 | $28.25 | $27.03 | $28.08 | $28.08 | 169,525 |
| 2022-06-06 | $28.69 | $30.27 | $27.05 | $27.54 | $27.54 | 184,620 |
| 2022-06-03 | $28.07 | $28.40 | $26.67 | $28.33 | $28.33 | 163,259 |
| 2022-06-02 | $28.18 | $29.31 | $28.05 | $28.50 | $28.50 | 234,191 |
| 2022-06-01 | $29.22 | $29.87 | $26.95 | $28.12 | $28.12 | 216,695 |
| 2022-05-31 | $29.81 | $31.10 | $28.42 | $29.17 | $29.17 | 310,913 |
| 2022-05-27 | $28.30 | $30.10 | $27.65 | $29.89 | $29.89 | 219,833 |
| 2022-05-26 | $27.29 | $28.21 | $26.61 | $28.13 | $28.13 | 161,898 |
| 2022-05-25 | $26.93 | $27.19 | $24.52 | $27.05 | $27.05 | 478,374 |
| 2022-05-24 | $27.66 | $29.18 | $26.77 | $28.33 | $28.33 | 161,275 |
| 2022-05-23 | $28.62 | $29.08 | $26.90 | $28.01 | $28.01 | 139,720 |
| 2022-05-20 | $28.32 | $29.09 | $26.47 | $28.40 | $28.40 | 215,210 |
| 2022-05-19 | $27.29 | $28.28 | $27.12 | $27.68 | $27.68 | 177,524 |
| 2022-05-18 | $27.45 | $28.68 | $26.76 | $27.33 | $27.33 | 154,885 |
| 2022-05-17 | $28.32 | $29.23 | $27.61 | $28.20 | $28.20 | 223,268 |
| 2022-05-16 | $28.96 | $30.53 | $27.21 | $27.55 | $27.55 | 290,677 |
| 2022-05-13 | $25.50 | $29.35 | $25.50 | $29.21 | $29.21 | 227,776 |
| 2022-05-12 | $24.28 | $25.93 | $23.96 | $25.57 | $25.57 | 200,530 |
| 2022-05-11 | $25.50 | $25.51 | $24.31 | $24.69 | $24.69 | 382,940 |
| 2022-05-10 | $27.74 | $28.06 | $25.17 | $25.18 | $25.18 | 475,276 |
| 2022-05-09 | $26.34 | $27.71 | $26.05 | $27.05 | $27.05 | 587,992 |
| 2022-05-06 | $28.52 | $29.65 | $27.35 | $27.59 | $27.59 | 523,159 |
| 2022-05-05 | $30.00 | $31.20 | $27.61 | $28.63 | $28.63 | 877,025 |
| 2022-05-04 | $25.40 | $30.87 | $25.11 | $30.69 | $30.69 | 2,367,240 |
| 2022-05-03 | $22.06 | $22.28 | $21.08 | $21.87 | $21.87 | 272,993 |
| 2022-05-02 | $21.06 | $22.16 | $20.60 | $22.00 | $22.00 | 424,452 |
| 2022-04-29 | $21.62 | $22.24 | $20.73 | $20.96 | $20.96 | 285,282 |
| 2022-04-28 | $21.13 | $22.33 | $21.00 | $21.90 | $21.90 | 351,367 |
| 2022-04-27 | $20.81 | $21.30 | $20.45 | $20.56 | $20.56 | 138,301 |
| 2022-04-26 | $22.14 | $22.14 | $20.78 | $20.84 | $20.84 | 128,493 |
| 2022-04-25 | $21.29 | $22.83 | $21.29 | $22.51 | $22.51 | 160,015 |
| 2022-04-22 | $21.76 | $22.14 | $20.36 | $21.34 | $21.34 | 343,797 |
| 2022-04-21 | $23.37 | $23.37 | $21.52 | $22.05 | $22.05 | 171,544 |
| 2022-04-20 | $23.01 | $23.45 | $22.67 | $22.91 | $22.91 | 129,320 |
| 2022-04-19 | $22.53 | $23.37 | $22.27 | $22.63 | $22.63 | 169,668 |
| 2022-04-18 | $23.34 | $23.86 | $22.18 | $22.48 | $22.48 | 135,352 |
| 2022-04-14 | $24.68 | $24.82 | $23.34 | $23.48 | $23.48 | 128,155 |
| 2022-04-13 | $23.50 | $25.20 | $22.98 | $24.78 | $24.78 | 151,303 |
| 2022-04-12 | $26.10 | $26.44 | $23.13 | $23.55 | $23.55 | 244,148 |
| 2022-04-11 | $26.74 | $27.65 | $25.11 | $25.55 | $25.55 | 149,944 |
| 2022-04-08 | $27.02 | $27.59 | $26.56 | $27.14 | $27.14 | 106,488 |
| 2022-04-07 | $26.96 | $27.67 | $26.85 | $27.23 | $27.23 | 108,718 |
| 2022-04-06 | $26.74 | $27.44 | $25.81 | $27.20 | $27.20 | 112,318 |
| 2022-04-05 | $27.60 | $27.61 | $26.73 | $27.25 | $27.25 | 81,952 |
| 2022-04-04 | $27.82 | $28.24 | $27.10 | $27.59 | $27.59 | 129,462 |
| 2022-04-01 | $27.10 | $27.94 | $26.17 | $27.50 | $27.50 | 170,046 |
| 2022-03-31 | $25.66 | $27.23 | $25.30 | $26.94 | $26.94 | 180,700 |
| 2022-03-30 | $25.69 | $26.34 | $25.27 | $25.85 | $25.85 | 116,648 |
| 2022-03-29 | $25.51 | $26.57 | $25.35 | $25.73 | $25.73 | 321,516 |
| 2022-03-28 | $24.23 | $25.08 | $23.90 | $25.03 | $25.03 | 193,496 |
| 2022-03-25 | $24.82 | $24.85 | $23.86 | $24.23 | $24.23 | 232,407 |
| 2022-03-24 | $24.60 | $24.74 | $23.51 | $24.73 | $24.73 | 176,274 |
| 2022-03-23 | $23.80 | $24.54 | $23.54 | $24.35 | $24.35 | 249,572 |
| 2022-03-22 | $23.36 | $25.10 | $23.05 | $24.29 | $24.29 | 297,419 |
| 2022-03-21 | $23.96 | $24.34 | $22.51 | $23.14 | $23.14 | 525,297 |
| 2022-03-18 | $21.62 | $24.42 | $21.62 | $24.36 | $24.36 | 825,511 |
| 2022-03-17 | $19.59 | $22.20 | $19.47 | $22.17 | $22.17 | 363,405 |
| 2022-03-16 | $18.09 | $19.22 | $18.04 | $19.22 | $19.22 | 208,578 |
| 2022-03-15 | $17.34 | $17.87 | $16.70 | $17.76 | $17.76 | 153,179 |
| 2022-03-14 | $17.82 | $18.04 | $16.96 | $17.04 | $17.04 | 230,480 |
| 2022-03-11 | $18.03 | $19.03 | $17.77 | $17.87 | $17.87 | 217,467 |
| 2022-03-10 | $17.93 | $18.28 | $17.38 | $18.25 | $18.25 | 211,718 |
| 2022-03-09 | $16.67 | $18.46 | $16.39 | $18.40 | $18.40 | 250,878 |
| 2022-03-08 | $18.22 | $18.34 | $16.16 | $16.18 | $16.18 | 215,880 |
| 2022-03-07 | $18.71 | $18.80 | $18.03 | $18.30 | $18.30 | 204,543 |
| 2022-03-04 | $18.63 | $19.16 | $18.13 | $18.54 | $18.54 | 198,239 |
| 2022-03-03 | $19.39 | $19.39 | $18.56 | $18.83 | $18.83 | 200,885 |
| 2022-03-02 | $18.33 | $19.32 | $17.67 | $19.26 | $19.26 | 232,790 |
| 2022-03-01 | $18.48 | $19.18 | $18.07 | $18.29 | $18.29 | 203,052 |
| 2022-02-28 | $16.87 | $18.72 | $16.87 | $18.52 | $18.52 | 363,079 |
| 2022-02-25 | $16.35 | $17.34 | $16.04 | $17.07 | $17.07 | 318,327 |
| 2022-02-24 | $10.21 | $16.36 | $10.00 | $16.36 | $16.36 | 716,086 |
| 2022-02-23 | $13.51 | $14.47 | $12.56 | $12.58 | $12.58 | 408,674 |
| 2022-02-22 | $14.26 | $14.51 | $13.24 | $13.28 | $13.28 | 330,983 |
| 2022-02-18 | $15.16 | $15.19 | $14.28 | $14.37 | $14.37 | 248,713 |
| 2022-02-17 | $15.60 | $15.80 | $14.92 | $14.99 | $14.99 | 94,983 |
| 2022-02-16 | $15.51 | $15.90 | $14.95 | $15.85 | $15.85 | 71,975 |
| 2022-02-15 | $15.28 | $16.52 | $15.08 | $15.61 | $15.61 | 112,016 |
| 2022-02-14 | $14.82 | $15.20 | $14.71 | $14.87 | $14.87 | 149,937 |
| 2022-02-11 | $15.84 | $16.10 | $14.95 | $15.01 | $15.01 | 88,971 |
| 2022-02-10 | $15.53 | $17.14 | $15.50 | $15.79 | $15.79 | 163,939 |
| 2022-02-09 | $15.70 | $16.32 | $15.40 | $16.18 | $16.18 | 123,976 |
| 2022-02-08 | $15.21 | $15.55 | $14.73 | $15.54 | $15.54 | 71,273 |
| 2022-02-07 | $14.93 | $15.74 | $14.78 | $15.04 | $15.04 | 90,779 |
| 2022-02-04 | $14.50 | $15.22 | $14.23 | $14.97 | $14.97 | 80,412 |
| 2022-02-03 | $15.17 | $15.21 | $14.32 | $14.52 | $14.52 | 146,349 |
| 2022-02-02 | $15.74 | $15.75 | $15.01 | $15.35 | $15.35 | 118,620 |
| 2022-02-01 | $15.76 | $16.25 | $15.32 | $15.75 | $15.75 | 151,933 |
| 2022-01-31 | $14.47 | $15.98 | $14.47 | $15.87 | $15.87 | 157,593 |
| 2022-01-28 | $14.22 | $14.49 | $13.37 | $14.43 | $14.43 | 163,466 |
| 2022-01-27 | $15.42 | $15.57 | $14.40 | $14.42 | $14.42 | 182,269 |
| 2022-01-26 | $15.97 | $16.33 | $15.25 | $15.48 | $15.48 | 231,316 |
| 2022-01-25 | $14.99 | $16.00 | $14.78 | $15.37 | $15.37 | 162,642 |
| 2022-01-24 | $14.20 | $15.46 | $13.67 | $15.36 | $15.36 | 260,921 |
| 2022-01-21 | $14.72 | $15.13 | $14.23 | $14.63 | $14.63 | 249,919 |
| 2022-01-20 | $15.34 | $16.09 | $14.81 | $14.85 | $14.85 | 115,620 |
| 2022-01-19 | $15.54 | $15.84 | $14.89 | $14.96 | $14.96 | 102,084 |
| 2022-01-18 | $15.85 | $16.33 | $15.27 | $15.32 | $15.32 | 155,315 |
| 2022-01-14 | $15.89 | $16.99 | $15.88 | $16.51 | $16.51 | 177,541 |
| 2022-01-13 | $16.69 | $17.15 | $16.46 | $16.53 | $16.53 | 139,900 |
| 2022-01-12 | $17.81 | $18.28 | $16.85 | $16.90 | $16.90 | 128,464 |
| 2022-01-11 | $17.24 | $17.89 | $17.07 | $17.56 | $17.56 | 136,944 |
| 2022-01-10 | $17.61 | $17.61 | $16.53 | $17.19 | $17.19 | 192,153 |
| 2022-01-07 | $18.18 | $18.65 | $17.25 | $17.38 | $17.38 | 169,643 |
| 2022-01-06 | $18.91 | $19.04 | $17.95 | $18.38 | $18.38 | 156,669 |
| 2022-01-05 | $19.90 | $20.01 | $18.66 | $18.78 | $18.78 | 185,598 |
| 2022-01-04 | $20.45 | $20.45 | $19.35 | $20.10 | $20.10 | 108,429 |
| 2022-01-03 | $19.21 | $20.49 | $18.93 | $20.35 | $20.35 | 134,921 |
| 2021-12-31 | $19.48 | $20.36 | $19.08 | $19.16 | $19.16 | 137,316 |
| 2021-12-30 | $20.07 | $20.54 | $19.36 | $19.45 | $19.45 | 162,933 |
| 2021-12-29 | $19.51 | $20.05 | $19.00 | $19.86 | $19.86 | 172,606 |
| 2021-12-28 | $20.36 | $20.69 | $19.66 | $19.72 | $19.72 | 126,121 |
| 2021-12-27 | $21.13 | $21.32 | $20.60 | $20.64 | $20.64 | 155,393 |
| 2021-12-23 | $20.86 | $21.32 | $20.38 | $21.02 | $21.02 | 86,163 |
| 2021-12-22 | $21.08 | $21.71 | $20.44 | $20.89 | $20.89 | 155,600 |
| 2021-12-21 | $20.88 | $21.02 | $20.17 | $20.98 | $20.98 | 159,039 |
| 2021-12-20 | $20.22 | $20.40 | $19.59 | $20.13 | $20.13 | 177,057 |
| 2021-12-17 | $20.38 | $21.50 | $19.32 | $20.67 | $20.67 | 500,127 |
| 2021-12-16 | $21.93 | $22.11 | $20.25 | $20.47 | $20.47 | 206,298 |
| 2021-12-15 | $21.03 | $21.83 | $20.10 | $21.83 | $21.83 | 184,346 |
| 2021-12-14 | $21.22 | $21.77 | $20.35 | $21.04 | $21.04 | 184,955 |
| 2021-12-13 | $22.46 | $22.51 | $21.33 | $21.64 | $21.64 | 241,522 |
| 2021-12-10 | $23.00 | $23.50 | $22.07 | $22.19 | $22.19 | 97,557 |
| 2021-12-09 | $23.14 | $23.89 | $22.50 | $22.75 | $22.75 | 149,007 |
| 2021-12-08 | $23.60 | $24.34 | $22.62 | $23.70 | $23.70 | 129,872 |
| 2021-12-07 | $22.53 | $24.12 | $22.47 | $23.58 | $23.58 | 161,275 |
| 2021-12-06 | $21.50 | $22.10 | $20.60 | $22.05 | $22.05 | 154,606 |
| 2021-12-03 | $22.41 | $22.61 | $21.27 | $21.65 | $21.65 | 247,291 |
| 2021-12-02 | $22.56 | $23.61 | $22.11 | $22.60 | $22.60 | 202,319 |
| 2021-12-01 | $23.19 | $24.55 | $22.53 | $22.54 | $22.54 | 466,010 |
| 2021-11-30 | $21.95 | $22.33 | $21.12 | $22.04 | $22.04 | 223,889 |
| 2021-11-29 | $22.38 | $22.81 | $21.60 | $21.80 | $21.80 | 322,741 |
| 2021-11-26 | $22.43 | $22.63 | $21.82 | $21.91 | $21.91 | 125,622 |
| 2021-11-24 | $21.75 | $23.11 | $21.58 | $23.10 | $23.10 | 152,199 |
| 2021-11-23 | $21.68 | $22.00 | $20.98 | $21.97 | $21.97 | 307,038 |
| 2021-11-22 | $23.13 | $23.26 | $21.88 | $21.99 | $21.99 | 250,261 |
| 2021-11-19 | $22.86 | $23.37 | $22.40 | $22.79 | $22.79 | 279,550 |
| 2021-11-18 | $24.00 | $24.38 | $22.40 | $23.00 | $23.00 | 390,807 |
| 2021-11-17 | $24.74 | $24.74 | $23.52 | $23.87 | $23.87 | 299,340 |
| 2021-11-16 | $25.52 | $25.52 | $24.48 | $24.74 | $24.74 | 306,016 |
| 2021-11-15 | $26.92 | $26.92 | $25.58 | $25.73 | $25.73 | 198,210 |
| 2021-11-12 | $27.20 | $27.49 | $26.17 | $26.82 | $26.82 | 119,783 |
| 2021-11-11 | $28.64 | $29.00 | $26.73 | $26.97 | $26.97 | 268,194 |
| 2021-11-10 | $28.29 | $31.10 | $26.36 | $28.19 | $28.19 | 829,716 |
| 2021-11-09 | $31.92 | $31.92 | $30.07 | $31.09 | $31.09 | 184,109 |
| 2021-11-08 | $31.58 | $32.79 | $31.22 | $32.05 | $32.05 | 240,925 |
| 2021-11-05 | $30.76 | $31.97 | $30.33 | $31.49 | $31.49 | 263,411 |
| 2021-11-04 | $29.60 | $31.22 | $29.14 | $31.10 | $31.10 | 213,644 |
| 2021-11-03 | $27.81 | $29.22 | $27.49 | $29.14 | $29.14 | 105,445 |
| 2021-11-02 | $28.19 | $28.49 | $27.14 | $27.62 | $27.62 | 141,705 |
| 2021-11-01 | $27.48 | $28.64 | $27.48 | $28.32 | $28.32 | 128,143 |
| 2021-10-29 | $27.37 | $28.10 | $26.86 | $27.43 | $27.43 | 121,217 |
| 2021-10-28 | $26.63 | $27.37 | $26.43 | $27.07 | $27.07 | 74,837 |
| 2021-10-27 | $26.98 | $27.33 | $26.43 | $26.60 | $26.60 | 113,305 |
| 2021-10-26 | $27.13 | $27.58 | $26.65 | $26.92 | $26.92 | 141,919 |
| 2021-10-25 | $27.09 | $27.75 | $26.77 | $27.03 | $27.03 | 136,735 |
| 2021-10-22 | $27.86 | $28.03 | $26.90 | $27.44 | $27.44 | 140,315 |
| 2021-10-21 | $27.02 | $28.44 | $26.85 | $28.22 | $28.22 | 213,421 |
| 2021-10-20 | $27.23 | $27.66 | $26.67 | $26.90 | $26.90 | 130,771 |
| 2021-10-19 | $26.58 | $27.84 | $26.36 | $27.07 | $27.07 | 157,757 |
| 2021-10-18 | $26.98 | $26.98 | $26.02 | $26.33 | $26.33 | 161,951 |
| 2021-10-15 | $28.30 | $28.30 | $25.63 | $26.55 | $26.55 | 404,071 |
| 2021-10-14 | $28.58 | $29.03 | $27.82 | $27.89 | $27.89 | 149,228 |
| 2021-10-13 | $28.24 | $28.60 | $27.69 | $27.98 | $27.98 | 92,332 |
| 2021-10-12 | $26.99 | $28.53 | $26.93 | $28.16 | $28.16 | 230,707 |
| 2021-10-11 | $27.40 | $27.80 | $26.39 | $26.75 | $26.75 | 205,284 |
| 2021-10-08 | $30.27 | $30.27 | $27.14 | $27.40 | $27.40 | 264,677 |
| 2021-10-07 | $30.99 | $31.81 | $30.45 | $30.55 | $30.55 | 205,255 |
| 2021-10-06 | $30.33 | $31.36 | $29.51 | $30.71 | $30.71 | 239,565 |
| 2021-10-05 | $29.27 | $31.34 | $28.90 | $31.00 | $31.00 | 241,991 |
| 2021-10-04 | $32.58 | $32.58 | $29.11 | $29.37 | $29.37 | 311,744 |
| 2021-10-01 | $32.73 | $33.33 | $31.05 | $32.68 | $32.68 | 289,432 |
| 2021-09-30 | $32.06 | $33.95 | $31.50 | $33.09 | $33.09 | 304,480 |
| 2021-09-29 | $31.95 | $32.98 | $30.89 | $31.79 | $31.79 | 309,420 |
| 2021-09-28 | $30.83 | $31.12 | $29.89 | $30.39 | $30.39 | 113,374 |
| 2021-09-27 | $31.33 | $31.90 | $30.29 | $31.21 | $31.21 | 106,199 |
| 2021-09-24 | $30.78 | $31.53 | $30.60 | $31.37 | $31.37 | 120,839 |
| 2021-09-23 | $31.16 | $32.00 | $30.69 | $31.36 | $31.36 | 169,129 |
| 2021-09-22 | $30.30 | $31.27 | $29.94 | $30.89 | $30.89 | 94,489 |
| 2021-09-21 | $29.86 | $30.60 | $29.53 | $30.08 | $30.08 | 101,983 |
| 2021-09-20 | $30.41 | $31.25 | $28.91 | $29.44 | $29.44 | 211,881 |
| 2021-09-17 | $32.35 | $32.74 | $31.28 | $31.70 | $31.70 | 368,443 |
| 2021-09-16 | $31.71 | $32.65 | $31.00 | $32.23 | $32.23 | 143,352 |
| 2021-09-15 | $31.43 | $31.90 | $30.93 | $31.66 | $31.66 | 141,630 |
| 2021-09-14 | $30.79 | $31.82 | $30.59 | $31.09 | $31.09 | 141,051 |
| 2021-09-13 | $31.50 | $31.95 | $30.30 | $30.85 | $30.85 | 155,733 |
| 2021-09-10 | $32.12 | $32.50 | $31.49 | $31.74 | $31.74 | 212,505 |
| 2021-09-09 | $31.80 | $34.34 | $31.39 | $32.10 | $32.10 | 301,443 |
| 2021-09-08 | $31.45 | $31.68 | $29.67 | $31.56 | $31.56 | 323,128 |
| 2021-09-07 | $34.61 | $35.29 | $31.72 | $31.80 | $31.80 | 510,853 |
| 2021-09-03 | $33.46 | $33.51 | $32.04 | $32.67 | $32.67 | 135,526 |
| 2021-09-02 | $32.35 | $34.60 | $32.35 | $33.60 | $33.60 | 329,131 |
| 2021-09-01 | $32.60 | $32.60 | $31.00 | $32.11 | $32.11 | 347,695 |
| 2021-08-31 | $31.00 | $33.17 | $30.42 | $32.68 | $32.68 | 305,483 |
| 2021-08-30 | $32.16 | $32.28 | $30.18 | $30.97 | $30.97 | 180,546 |
| 2021-08-27 | $30.73 | $32.31 | $30.73 | $31.89 | $31.89 | 269,456 |
| 2021-08-26 | $28.74 | $31.24 | $28.72 | $30.82 | $30.82 | 299,676 |
| 2021-08-25 | $28.44 | $28.93 | $27.86 | $28.63 | $28.63 | 184,653 |
| 2021-08-24 | $28.00 | $28.73 | $27.38 | $28.21 | $28.21 | 156,223 |
| 2021-08-23 | $27.00 | $28.35 | $26.93 | $28.09 | $28.09 | 155,283 |
| 2021-08-20 | $25.77 | $27.18 | $25.75 | $26.92 | $26.92 | 161,844 |
| 2021-08-19 | $27.00 | $27.25 | $25.79 | $25.92 | $25.92 | 151,886 |
| 2021-08-18 | $27.25 | $28.22 | $26.55 | $27.20 | $27.20 | 171,933 |
| 2021-08-17 | $27.54 | $27.98 | $26.93 | $27.39 | $27.39 | 149,372 |
| 2021-08-16 | $29.07 | $29.07 | $27.45 | $27.95 | $27.95 | 148,056 |
| 2021-08-13 | $30.09 | $30.10 | $28.90 | $29.06 | $29.06 | 132,551 |
| 2021-08-12 | $29.81 | $30.35 | $29.15 | $30.24 | $30.24 | 116,250 |
| 2021-08-11 | $29.99 | $30.40 | $28.77 | $29.81 | $29.81 | 290,870 |
| 2021-08-10 | $32.21 | $32.21 | $29.93 | $30.00 | $30.00 | 315,287 |
| 2021-08-09 | $30.46 | $32.50 | $29.48 | $32.04 | $32.04 | 348,060 |
| 2021-08-06 | $27.30 | $30.72 | $27.10 | $30.55 | $30.55 | 302,357 |
| 2021-08-05 | $27.49 | $28.24 | $27.11 | $28.16 | $28.16 | 283,569 |
| 2021-08-04 | $27.81 | $29.30 | $27.50 | $27.87 | $27.87 | 306,961 |
| 2021-08-03 | $28.97 | $28.97 | $27.28 | $27.92 | $27.92 | 227,736 |
| 2021-08-02 | $28.54 | $29.31 | $28.38 | $28.77 | $28.77 | 203,869 |
| 2021-07-30 | $28.89 | $30.07 | $28.33 | $28.52 | $28.52 | 192,988 |
| 2021-07-29 | $29.48 | $30.46 | $29.13 | $29.20 | $29.20 | 322,773 |
| 2021-07-28 | $28.88 | $29.49 | $28.31 | $29.25 | $29.25 | 203,273 |
| 2021-07-27 | $28.65 | $29.50 | $28.18 | $28.82 | $28.82 | 168,071 |
| 2021-07-26 | $29.68 | $30.38 | $28.67 | $28.90 | $28.90 | 216,339 |
| 2021-07-23 | $29.92 | $30.16 | $28.87 | $29.60 | $29.60 | 203,756 |
| 2021-07-22 | $31.40 | $31.82 | $29.94 | $29.97 | $29.97 | 219,096 |
| 2021-07-21 | $31.12 | $32.48 | $30.48 | $31.35 | $31.35 | 342,335 |
| 2021-07-20 | $29.78 | $31.95 | $29.29 | $31.10 | $31.10 | 594,657 |
| 2021-07-19 | $26.30 | $29.94 | $26.30 | $29.50 | $29.50 | 427,783 |
| 2021-07-16 | $31.05 | $31.58 | $26.32 | $27.22 | $27.22 | 889,272 |
| 2021-07-15 | $33.64 | $35.37 | $28.83 | $31.04 | $31.04 | 1,402,227 |
| 2021-07-14 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 0 |
| 2021-07-13 | $33.17 | $33.32 | $31.60 | $31.69 | $31.69 | 221,763 |
| 2021-07-12 | $34.51 | $34.67 | $30.85 | $33.45 | $33.45 | 696,979 |
| 2021-07-09 | $32.93 | $34.67 | $32.70 | $34.51 | $34.51 | 361,795 |
| 2021-07-08 | $31.50 | $32.75 | $30.59 | $32.68 | $32.68 | 271,047 |
| 2021-07-07 | $34.15 | $34.36 | $32.09 | $32.67 | $32.67 | 280,575 |
| 2021-07-06 | $33.80 | $34.75 | $33.32 | $33.86 | $33.86 | 243,717 |
| 2021-07-02 | $34.19 | $34.39 | $32.76 | $33.98 | $33.98 | 285,492 |
| 2021-07-01 | $33.57 | $34.20 | $33.07 | $33.99 | $33.99 | 288,686 |
| 2021-06-30 | $33.20 | $34.15 | $32.44 | $33.18 | $33.18 | 763,466 |
| 2021-06-29 | $33.14 | $33.25 | $31.38 | $32.90 | $32.90 | 396,661 |
| 2021-06-28 | $34.07 | $34.94 | $31.89 | $32.84 | $32.84 | 447,284 |
| 2021-06-25 | $30.79 | $35.24 | $30.55 | $33.78 | $33.78 | 1,153,772 |
| 2021-06-24 | $30.58 | $30.88 | $29.82 | $30.59 | $30.59 | 270,469 |
| 2021-06-23 | $29.23 | $30.48 | $29.02 | $30.42 | $30.42 | 240,959 |
| 2021-06-22 | $28.76 | $29.58 | $28.35 | $29.19 | $29.19 | 207,175 |
| 2021-06-21 | $29.77 | $29.77 | $27.86 | $28.94 | $28.94 | 280,391 |
| 2021-06-18 | $29.30 | $31.13 | $29.01 | $29.78 | $29.78 | 884,164 |
| 2021-06-17 | $29.56 | $31.05 | $29.41 | $29.98 | $29.98 | 409,632 |
| 2021-06-16 | $28.61 | $29.78 | $28.50 | $29.57 | $29.57 | 303,410 |
| 2021-06-15 | $28.60 | $28.93 | $28.07 | $28.51 | $28.51 | 220,915 |
| 2021-06-14 | $28.49 | $29.12 | $28.20 | $28.61 | $28.61 | 258,361 |
| 2021-06-11 | $26.79 | $28.40 | $26.62 | $28.31 | $28.31 | 295,382 |
| 2021-06-10 | $26.37 | $27.12 | $25.76 | $26.76 | $26.76 | 268,041 |
| 2021-06-09 | $27.94 | $29.35 | $26.36 | $26.46 | $26.46 | 434,010 |
| 2021-06-08 | $26.61 | $27.24 | $25.85 | $26.43 | $26.43 | 226,878 |
| 2021-06-07 | $26.10 | $27.34 | $26.00 | $26.61 | $26.61 | 265,785 |
| 2021-06-04 | $25.57 | $26.61 | $25.41 | $26.15 | $26.15 | 202,605 |
| 2021-06-03 | $25.19 | $25.64 | $24.66 | $25.33 | $25.33 | 227,411 |
| 2021-06-02 | $25.92 | $25.93 | $24.90 | $25.42 | $25.42 | 269,844 |
| 2021-06-01 | $25.80 | $26.11 | $25.22 | $25.92 | $25.92 | 146,347 |
| 2021-05-28 | $26.44 | $26.97 | $25.50 | $25.64 | $25.64 | 199,008 |
| 2021-05-27 | $26.06 | $26.40 | $25.33 | $26.26 | $26.26 | 437,174 |
| 2021-05-26 | $25.34 | $26.50 | $25.01 | $25.87 | $25.87 | 317,241 |
| 2021-05-25 | $25.11 | $25.63 | $24.49 | $25.35 | $25.35 | 197,691 |
| 2021-05-24 | $25.00 | $25.46 | $24.37 | $24.92 | $24.92 | 165,077 |
| 2021-05-21 | $24.41 | $25.36 | $24.10 | $24.49 | $24.49 | 325,131 |
| 2021-05-20 | $23.46 | $23.98 | $23.24 | $23.89 | $23.89 | 210,477 |
| 2021-05-19 | $22.68 | $23.30 | $22.17 | $23.29 | $23.29 | 243,941 |
| 2021-05-18 | $22.74 | $24.11 | $22.20 | $23.32 | $23.32 | 287,237 |
| 2021-05-17 | $21.81 | $22.87 | $21.20 | $22.74 | $22.74 | 311,643 |
| 2021-05-14 | $22.13 | $22.88 | $21.74 | $22.24 | $22.24 | 206,379 |
| 2021-05-13 | $21.71 | $22.79 | $20.91 | $21.63 | $21.63 | 428,987 |
| 2021-05-12 | $22.72 | $23.50 | $22.36 | $22.51 | $22.51 | 315,884 |
| 2021-05-11 | $21.06 | $23.88 | $20.80 | $23.35 | $23.35 | 450,693 |
| 2021-05-10 | $23.77 | $24.16 | $22.30 | $23.13 | $23.13 | 386,396 |
| 2021-05-07 | $23.27 | $24.88 | $23.01 | $24.24 | $24.24 | 294,438 |
| 2021-05-06 | $23.87 | $24.21 | $22.42 | $22.75 | $22.75 | 718,273 |
| 2021-05-05 | $26.95 | $27.82 | $23.03 | $24.96 | $24.96 | 1,454,040 |
| 2021-05-04 | $28.07 | $28.50 | $26.23 | $28.07 | $28.07 | 554,241 |
| 2021-05-03 | $28.85 | $29.10 | $27.68 | $28.56 | $28.56 | 283,272 |
| 2021-04-30 | $28.14 | $29.58 | $28.11 | $28.71 | $28.71 | 364,681 |
| 2021-04-29 | $29.61 | $29.66 | $28.39 | $28.82 | $28.82 | 252,516 |
| 2021-04-28 | $28.90 | $29.83 | $28.30 | $29.74 | $29.74 | 223,777 |
| 2021-04-27 | $29.83 | $30.27 | $28.92 | $29.26 | $29.26 | 422,261 |
| 2021-04-26 | $28.64 | $29.80 | $27.80 | $29.53 | $29.53 | 424,610 |
| 2021-04-23 | $28.37 | $29.60 | $28.00 | $28.78 | $28.78 | 291,317 |
| 2021-04-22 | $28.82 | $29.54 | $27.61 | $28.12 | $28.12 | 483,759 |
| 2021-04-21 | $24.90 | $28.89 | $24.61 | $28.36 | $28.36 | 702,793 |
| 2021-04-20 | $26.00 | $26.62 | $24.50 | $25.04 | $25.04 | 589,536 |
| 2021-04-19 | $26.49 | $26.67 | $24.86 | $26.01 | $26.01 | 651,419 |
| 2021-04-16 | $27.14 | $27.69 | $26.15 | $27.03 | $27.03 | 645,800 |
| 2021-04-15 | $29.46 | $29.84 | $27.56 | $27.59 | $27.59 | 464,232 |
| 2021-04-14 | $29.75 | $30.71 | $28.89 | $29.13 | $29.13 | 391,916 |
| 2021-04-13 | $28.18 | $29.27 | $27.67 | $28.94 | $28.94 | 580,586 |
| 2021-04-12 | $31.23 | $31.27 | $28.43 | $28.61 | $28.61 | 1,029,100 |
| 2021-04-09 | $31.65 | $32.97 | $30.55 | $31.76 | $31.76 | 755,312 |
| 2021-04-08 | $33.76 | $33.98 | $31.14 | $31.97 | $31.97 | 878,879 |
| 2021-04-07 | $37.75 | $37.75 | $32.32 | $33.50 | $33.50 | 2,812,438 |
| 2021-04-06 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 1,046 |
| 2021-04-05 | $40.67 | $40.89 | $32.81 | $34.52 | $34.52 | 3,693,262 |
| 2021-04-01 | $42.26 | $42.58 | $39.17 | $40.07 | $40.07 | 904,567 |
| 2021-03-31 | $41.43 | $43.44 | $40.82 | $41.49 | $41.49 | 1,258,233 |
| 2021-03-30 | $38.91 | $41.10 | $38.22 | $40.78 | $40.78 | 483,734 |
| 2021-03-29 | $40.01 | $41.36 | $38.80 | $39.83 | $39.83 | 464,740 |
| 2021-03-26 | $42.22 | $43.00 | $38.20 | $39.76 | $39.76 | 630,389 |
| 2021-03-25 | $39.48 | $43.23 | $38.05 | $41.47 | $41.47 | 790,099 |
| 2021-03-24 | $46.07 | $46.34 | $41.26 | $42.83 | $42.83 | 685,642 |
| 2021-03-23 | $47.65 | $48.00 | $45.30 | $45.52 | $45.52 | 630,444 |
| 2021-03-22 | $46.00 | $49.50 | $45.19 | $47.82 | $47.82 | 706,135 |
| 2021-03-19 | $42.39 | $45.39 | $40.56 | $44.29 | $44.29 | 1,022,005 |
| 2021-03-18 | $44.57 | $46.29 | $41.25 | $41.81 | $41.81 | 841,923 |
| 2021-03-17 | $40.60 | $45.70 | $39.61 | $45.40 | $45.40 | 725,235 |
| 2021-03-16 | $42.60 | $47.34 | $40.80 | $42.79 | $42.79 | 1,009,305 |
| 2021-03-15 | $38.20 | $45.50 | $38.20 | $42.94 | $42.94 | 1,682,951 |
| 2021-03-12 | $36.15 | $37.11 | $34.26 | $36.22 | $36.22 | 584,031 |
| 2021-03-11 | $35.09 | $37.81 | $34.86 | $37.26 | $37.26 | 459,469 |
| 2021-03-10 | $34.70 | $36.54 | $33.19 | $33.58 | $33.58 | 454,726 |
| 2021-03-09 | $32.44 | $34.60 | $32.17 | $34.15 | $34.15 | 423,187 |
| 2021-03-08 | $31.14 | $32.80 | $30.50 | $31.64 | $31.64 | 601,349 |
| 2021-03-05 | $32.59 | $32.73 | $26.50 | $31.78 | $31.78 | 1,220,711 |
| 2021-03-04 | $36.72 | $37.49 | $30.01 | $32.02 | $32.02 | 1,562,634 |
| 2021-03-03 | $39.59 | $40.64 | $36.22 | $37.46 | $37.46 | 1,039,438 |
| 2021-03-02 | $40.00 | $44.12 | $38.54 | $39.69 | $39.69 | 1,899,365 |
| 2021-03-01 | $36.36 | $38.76 | $35.76 | $36.22 | $36.22 | 791,947 |
| 2021-02-26 | $36.30 | $37.88 | $33.33 | $35.89 | $35.89 | 960,507 |
| 2021-02-25 | $38.04 | $39.80 | $34.18 | $36.88 | $36.88 | 1,202,069 |
| 2021-02-24 | $36.50 | $40.80 | $36.30 | $38.46 | $38.46 | 1,076,959 |
| 2021-02-23 | $35.03 | $37.20 | $30.26 | $36.82 | $36.82 | 1,836,159 |
| 2021-02-22 | $38.17 | $41.20 | $36.40 | $38.69 | $38.69 | 1,413,633 |
| 2021-02-19 | $33.64 | $36.47 | $31.54 | $35.43 | $35.43 | 1,385,767 |
| 2021-02-18 | $29.35 | $34.69 | $29.07 | $33.27 | $33.27 | 881,685 |
| 2021-02-17 | $28.65 | $31.50 | $28.18 | $31.49 | $31.49 | 738,928 |
| 2021-02-16 | $31.69 | $31.92 | $27.75 | $28.74 | $28.74 | 2,207,307 |
| 2021-02-12 | $30.36 | $32.57 | $27.25 | $30.66 | $30.66 | 3,211,681 |
| 2021-02-11 | $33.04 | $34.50 | $29.39 | $29.95 | $29.95 | 2,886,030 |
| 2021-02-10 | $33.47 | $34.29 | $29.69 | $30.02 | $30.02 | 1,611,676 |
| 2021-02-09 | $34.18 | $35.70 | $31.85 | $32.17 | $32.17 | 2,535,166 |
| 2021-02-08 | $25.01 | $27.78 | $24.50 | $26.00 | $26.00 | 668,801 |
| 2021-02-05 | $23.62 | $23.75 | $22.40 | $22.69 | $22.69 | 136,188 |
| 2021-02-04 | $22.42 | $23.58 | $21.95 | $22.79 | $22.79 | 131,510 |
| 2021-02-03 | $21.56 | $21.98 | $21.31 | $21.77 | $21.77 | 68,024 |
| 2021-02-02 | $22.01 | $22.43 | $21.31 | $21.50 | $21.50 | 177,159 |
| 2021-02-01 | $23.40 | $23.40 | $21.73 | $21.85 | $21.85 | 88,515 |
| 2021-01-29 | $23.38 | $23.65 | $21.62 | $22.78 | $22.78 | 189,679 |
| 2021-01-28 | $22.80 | $23.72 | $22.65 | $23.38 | $23.38 | 98,364 |
| 2021-01-27 | $23.00 | $23.35 | $22.30 | $22.90 | $22.90 | 157,562 |
| 2021-01-26 | $24.04 | $24.04 | $22.70 | $23.64 | $23.64 | 242,218 |
| 2021-01-25 | $23.89 | $24.16 | $22.52 | $23.34 | $23.34 | 240,713 |
| 2021-01-22 | $23.89 | $24.50 | $23.28 | $23.77 | $23.77 | 153,043 |
| 2021-01-21 | $24.01 | $24.41 | $22.76 | $24.00 | $24.00 | 170,925 |
| 2021-01-20 | $23.20 | $24.77 | $23.04 | $23.50 | $23.50 | 234,275 |
| 2021-01-19 | $19.85 | $23.86 | $19.36 | $22.89 | $22.89 | 334,660 |
| 2021-01-15 | $19.20 | $20.24 | $19.05 | $19.44 | $19.44 | 145,711 |
| 2021-01-14 | $18.04 | $19.16 | $17.93 | $19.10 | $19.10 | 147,555 |
| 2021-01-13 | $18.50 | $18.83 | $17.90 | $17.98 | $17.98 | 58,505 |
| 2021-01-12 | $18.26 | $18.63 | $18.14 | $18.50 | $18.50 | 53,587 |
| 2021-01-11 | $18.64 | $19.00 | $17.91 | $18.10 | $18.10 | 86,468 |
| 2021-01-08 | $17.90 | $19.11 | $17.52 | $18.76 | $18.76 | 77,315 |
| 2021-01-07 | $18.10 | $18.34 | $17.20 | $17.75 | $17.75 | 110,647 |
| 2021-01-06 | $18.81 | $19.46 | $17.97 | $18.12 | $18.12 | 155,270 |
| 2021-01-05 | $19.01 | $19.45 | $18.52 | $18.55 | $18.55 | 71,401 |
| 2021-01-04 | $19.89 | $20.51 | $19.00 | $19.00 | $19.00 | 104,745 |
| 2020-12-31 | $19.07 | $20.00 | $18.97 | $19.90 | $19.90 | 178,374 |
| 2020-12-30 | $18.92 | $19.26 | $18.79 | $18.97 | $18.97 | 56,926 |
| 2020-12-29 | $18.94 | $19.16 | $18.60 | $18.83 | $18.83 | 59,426 |
| 2020-12-28 | $18.95 | $19.07 | $18.46 | $18.99 | $18.99 | 91,498 |
| 2020-12-24 | $18.95 | $19.00 | $18.60 | $18.77 | $18.77 | 29,747 |
| 2020-12-23 | $18.76 | $19.00 | $18.39 | $18.84 | $18.84 | 108,878 |
| 2020-12-22 | $19.05 | $19.05 | $18.40 | $18.75 | $18.75 | 59,169 |
| 2020-12-21 | $18.00 | $18.42 | $17.00 | $18.30 | $18.30 | 135,160 |
| 2020-12-18 | $18.66 | $19.14 | $18.23 | $18.67 | $18.67 | 293,970 |
| 2020-12-17 | $17.87 | $18.60 | $17.86 | $18.53 | $18.53 | 112,993 |
| 2020-12-16 | $17.82 | $18.08 | $17.21 | $17.87 | $17.87 | 110,643 |
| 2020-12-15 | $15.63 | $18.10 | $15.39 | $17.90 | $17.90 | 217,480 |
| 2020-12-14 | $15.32 | $15.59 | $15.20 | $15.39 | $15.39 | 34,185 |
| 2020-12-11 | $15.72 | $16.01 | $15.03 | $15.13 | $15.13 | 43,894 |
| 2020-12-10 | $15.30 | $16.00 | $15.11 | $15.81 | $15.81 | 71,846 |
| 2020-12-09 | $15.31 | $15.71 | $15.14 | $15.39 | $15.39 | 69,819 |
| 2020-12-08 | $15.42 | $15.42 | $14.63 | $15.21 | $15.21 | 44,869 |
| 2020-12-07 | $15.23 | $15.23 | $14.71 | $15.07 | $15.07 | 50,213 |
| 2020-12-04 | $14.92 | $15.21 | $14.60 | $15.21 | $15.21 | 76,368 |
| 2020-12-03 | $15.16 | $15.22 | $14.63 | $14.78 | $14.78 | 27,516 |
| 2020-12-02 | $14.71 | $15.20 | $14.66 | $15.14 | $15.14 | 51,359 |
| 2020-12-01 | $14.99 | $15.11 | $14.75 | $14.87 | $14.87 | 45,415 |
| 2020-11-30 | $14.93 | $15.31 | $14.74 | $14.87 | $14.87 | 80,722 |
| 2020-11-27 | $14.47 | $15.15 | $14.34 | $14.79 | $14.79 | 30,172 |
| 2020-11-25 | $14.47 | $14.68 | $13.78 | $14.60 | $14.60 | 63,851 |
| 2020-11-24 | $14.41 | $15.17 | $14.34 | $14.51 | $14.51 | 123,181 |
| 2020-11-23 | $14.84 | $14.96 | $13.99 | $14.16 | $14.16 | 89,572 |
| 2020-11-20 | $14.03 | $14.88 | $13.96 | $14.78 | $14.78 | 82,887 |
| 2020-11-19 | $14.22 | $14.29 | $14.03 | $14.23 | $14.23 | 23,773 |
| 2020-11-18 | $14.62 | $14.87 | $14.17 | $14.19 | $14.19 | 48,800 |
| 2020-11-17 | $14.09 | $14.85 | $13.81 | $14.55 | $14.55 | 49,596 |
| 2020-11-16 | $14.57 | $14.79 | $13.90 | $14.24 | $14.24 | 63,698 |
| 2020-11-13 | $13.99 | $14.66 | $13.99 | $14.33 | $14.33 | 78,965 |
| 2020-11-12 | $13.86 | $14.10 | $13.78 | $13.94 | $13.94 | 52,979 |
| 2020-11-11 | $14.48 | $14.48 | $13.81 | $14.02 | $14.02 | 55,643 |
| 2020-11-10 | $14.06 | $14.47 | $13.80 | $14.33 | $14.33 | 58,334 |
| 2020-11-09 | $13.60 | $14.52 | $13.58 | $13.93 | $13.93 | 119,606 |
| 2020-11-06 | $13.20 | $13.35 | $12.70 | $12.81 | $12.81 | 67,131 |
| 2020-11-05 | $13.26 | $13.69 | $12.38 | $13.19 | $13.19 | 93,086 |
| 2020-11-04 | $12.57 | $13.01 | $12.50 | $12.57 | $12.57 | 30,721 |
| 2020-11-03 | $12.13 | $12.77 | $11.81 | $12.59 | $12.59 | 93,158 |
| 2020-11-02 | $12.17 | $12.36 | $11.64 | $11.91 | $11.91 | 91,311 |
| 2020-10-30 | $12.41 | $12.78 | $11.51 | $11.98 | $11.98 | 134,702 |
| 2020-10-29 | $12.60 | $12.80 | $12.37 | $12.39 | $12.39 | 79,389 |
| 2020-10-28 | $12.83 | $13.00 | $12.47 | $12.65 | $12.65 | 102,586 |
| 2020-10-27 | $12.80 | $13.08 | $12.73 | $13.05 | $13.05 | 28,666 |
| 2020-10-26 | $13.03 | $13.12 | $12.76 | $12.82 | $12.82 | 46,064 |
| 2020-10-23 | $13.45 | $13.47 | $12.99 | $13.25 | $13.25 | 39,410 |
| 2020-10-22 | $12.93 | $13.20 | $12.86 | $13.03 | $13.03 | 48,272 |
| 2020-10-21 | $12.86 | $13.08 | $12.75 | $12.95 | $12.95 | 44,268 |
| 2020-10-20 | $13.25 | $13.48 | $12.88 | $12.93 | $12.93 | 52,479 |
| 2020-10-19 | $13.62 | $13.70 | $13.19 | $13.31 | $13.31 | 124,958 |
| 2020-10-16 | $13.29 | $13.64 | $13.20 | $13.52 | $13.52 | 93,214 |
| 2020-10-15 | $12.95 | $13.44 | $12.77 | $13.33 | $13.33 | 75,541 |
| 2020-10-14 | $13.10 | $13.20 | $12.94 | $13.02 | $13.02 | 65,071 |
| 2020-10-13 | $13.27 | $13.43 | $12.99 | $13.01 | $13.01 | 104,422 |
| 2020-10-12 | $13.39 | $13.58 | $12.90 | $13.46 | $13.46 | 128,235 |
| 2020-10-09 | $13.92 | $14.00 | $13.32 | $13.39 | $13.39 | 71,557 |
| 2020-10-08 | $13.68 | $14.04 | $13.41 | $13.88 | $13.88 | 214,600 |
| 2020-10-07 | $14.01 | $14.23 | $13.91 | $14.16 | $14.16 | 165,357 |
| 2020-10-06 | $14.37 | $14.37 | $13.85 | $13.94 | $13.94 | 208,032 |
| 2020-10-05 | $14.17 | $14.35 | $14.03 | $14.25 | $14.25 | 170,300 |
| 2020-10-02 | $13.80 | $14.20 | $13.50 | $13.93 | $13.93 | 191,628 |
| 2020-10-01 | $13.81 | $14.13 | $13.75 | $13.95 | $13.95 | 175,470 |
| 2020-09-30 | $13.80 | $14.02 | $13.46 | $13.78 | $13.78 | 419,311 |
| 2020-09-29 | $13.08 | $14.34 | $12.71 | $13.80 | $13.80 | 1,756,556 |
| 2020-09-28 | $14.57 | $15.01 | $14.47 | $14.53 | $14.53 | 106,179 |
| 2020-09-25 | $14.11 | $14.57 | $14.11 | $14.35 | $14.35 | 82,707 |
| 2020-09-24 | $14.28 | $14.36 | $13.94 | $14.23 | $14.23 | 99,117 |
| 2020-09-23 | $14.25 | $14.73 | $14.13 | $14.29 | $14.29 | 174,219 |
| 2020-09-22 | $14.17 | $14.62 | $13.71 | $14.31 | $14.31 | 180,316 |
| 2020-09-21 | $15.51 | $15.76 | $13.92 | $14.11 | $14.11 | 220,033 |
| 2020-09-18 | $16.74 | $16.92 | $15.69 | $15.74 | $15.74 | 1,307,671 |
| 2020-09-17 | $16.83 | $17.15 | $16.48 | $16.48 | $16.48 | 217,842 |
| 2020-09-16 | $17.45 | $17.59 | $16.97 | $17.11 | $17.11 | 192,092 |
| 2020-09-15 | $16.89 | $17.47 | $16.76 | $17.24 | $17.24 | 202,424 |
| 2020-09-14 | $16.78 | $17.31 | $16.20 | $16.85 | $16.85 | 209,150 |
| 2020-09-11 | $16.93 | $17.19 | $16.43 | $16.61 | $16.61 | 106,097 |
| 2020-09-10 | $17.11 | $17.43 | $16.75 | $16.81 | $16.81 | 130,677 |
| 2020-09-09 | $17.10 | $17.38 | $16.78 | $16.97 | $16.97 | 190,099 |
| 2020-09-08 | $16.13 | $17.10 | $16.11 | $16.86 | $16.86 | 158,141 |
| 2020-09-04 | $17.01 | $17.14 | $16.02 | $16.37 | $16.37 | 131,984 |
| 2020-09-03 | $17.58 | $17.59 | $16.69 | $17.03 | $17.03 | 87,748 |
| 2020-09-02 | $17.52 | $17.93 | $17.31 | $17.68 | $17.68 | 94,344 |
| 2020-09-01 | $17.82 | $18.00 | $17.22 | $17.47 | $17.47 | 121,706 |
| 2020-08-31 | $17.69 | $18.06 | $17.52 | $17.83 | $17.83 | 160,505 |
| 2020-08-28 | $17.95 | $18.03 | $17.50 | $17.78 | $17.78 | 94,881 |
| 2020-08-27 | $17.86 | $18.39 | $17.72 | $17.87 | $17.87 | 126,672 |
| 2020-08-26 | $18.13 | $18.51 | $17.82 | $17.85 | $17.85 | 145,895 |
| 2020-08-25 | $17.93 | $18.63 | $17.85 | $18.15 | $18.15 | 130,301 |
| 2020-08-24 | $17.77 | $18.13 | $17.44 | $17.90 | $17.90 | 130,234 |
| 2020-08-21 | $17.86 | $17.93 | $17.32 | $17.70 | $17.70 | 117,932 |
| 2020-08-20 | $17.98 | $18.27 | $17.70 | $17.89 | $17.89 | 117,513 |
| 2020-08-19 | $18.04 | $18.77 | $17.90 | $18.17 | $18.17 | 128,053 |
| 2020-08-18 | $18.38 | $18.73 | $17.81 | $18.05 | $18.05 | 89,092 |
| 2020-08-17 | $18.64 | $18.89 | $18.07 | $18.43 | $18.43 | 91,164 |
| 2020-08-14 | $18.25 | $18.95 | $18.05 | $18.40 | $18.40 | 285,561 |
| 2020-08-13 | $17.59 | $18.86 | $17.56 | $18.32 | $18.32 | 200,938 |
| 2020-08-12 | $17.74 | $18.00 | $17.40 | $17.69 | $17.69 | 96,240 |
| 2020-08-11 | $18.02 | $18.13 | $17.58 | $17.58 | $17.58 | 118,291 |
| 2020-08-10 | $18.09 | $18.52 | $17.81 | $17.98 | $17.98 | 144,103 |
| 2020-08-07 | $18.61 | $18.93 | $18.00 | $18.05 | $18.05 | 90,598 |
| 2020-08-06 | $18.12 | $19.57 | $17.90 | $18.60 | $18.60 | 205,270 |
| 2020-08-05 | $18.76 | $18.94 | $17.75 | $18.12 | $18.12 | 112,061 |
| 2020-08-04 | $18.78 | $18.98 | $18.47 | $18.58 | $18.58 | 136,712 |
| 2020-08-03 | $18.17 | $19.05 | $17.92 | $18.84 | $18.84 | 251,110 |
| 2020-07-31 | $18.33 | $18.68 | $17.98 | $18.06 | $18.06 | 90,276 |
| 2020-07-30 | $18.15 | $18.50 | $17.87 | $18.27 | $18.27 | 136,133 |
| 2020-07-29 | $17.84 | $18.57 | $17.84 | $18.41 | $18.41 | 173,839 |
| 2020-07-28 | $17.41 | $18.07 | $17.39 | $17.69 | $17.69 | 75,117 |
| 2020-07-27 | $17.39 | $17.65 | $17.12 | $17.43 | $17.43 | 50,830 |
| 2020-07-24 | $17.36 | $17.70 | $17.02 | $17.33 | $17.33 | 55,978 |
| 2020-07-23 | $17.75 | $17.87 | $17.31 | $17.57 | $17.57 | 70,194 |
| 2020-07-22 | $18.00 | $18.21 | $17.57 | $17.78 | $17.78 | 118,405 |
| 2020-07-21 | $17.85 | $18.49 | $17.67 | $17.99 | $17.99 | 246,286 |
| 2020-07-20 | $17.44 | $18.10 | $17.38 | $17.64 | $17.64 | 182,565 |
| 2020-07-17 | $16.91 | $17.64 | $16.47 | $17.44 | $17.44 | 244,400 |
| 2020-07-16 | $17.19 | $17.26 | $16.74 | $16.96 | $16.96 | 138,000 |
| 2020-07-15 | $16.90 | $17.60 | $16.90 | $17.25 | $17.25 | 136,300 |
| 2020-07-14 | $17.31 | $17.37 | $16.21 | $16.63 | $16.63 | 121,700 |
| 2020-07-13 | $16.97 | $17.89 | $16.60 | $17.35 | $17.35 | 107,900 |
| 2020-07-10 | $17.48 | $17.69 | $16.66 | $16.84 | $16.84 | 96,200 |
| 2020-07-09 | $17.26 | $17.63 | $17.10 | $17.51 | $17.51 | 116,700 |
| 2020-07-08 | $17.15 | $17.48 | $17.06 | $17.26 | $17.26 | 71,300 |
| 2020-07-07 | $17.32 | $18.15 | $17.09 | $17.16 | $17.16 | 161,200 |
| 2020-07-06 | $17.56 | $17.73 | $17.19 | $17.43 | $17.43 | 85,300 |
| 2020-07-02 | $16.91 | $17.72 | $16.70 | $17.42 | $17.42 | 137,700 |
| 2020-07-01 | $18.07 | $18.40 | $16.41 | $16.61 | $16.61 | 246,200 |
| 2020-06-30 | $17.18 | $18.18 | $17.04 | $17.92 | $17.92 | 670,500 |
| 2020-06-29 | $16.70 | $17.43 | $16.48 | $17.25 | $17.25 | 138,100 |
| 2020-06-26 | $17.21 | $17.31 | $16.42 | $16.78 | $16.78 | 889,777 |
| 2020-06-25 | $16.73 | $17.61 | $16.51 | $17.32 | $17.32 | 154,127 |
| 2020-06-24 | $16.75 | $17.23 | $16.32 | $16.80 | $16.80 | 194,554 |
| 2020-06-23 | $17.05 | $17.90 | $16.85 | $16.94 | $16.94 | 166,966 |
| 2020-06-22 | $16.95 | $17.21 | $16.45 | $16.88 | $16.88 | 107,450 |
| 2020-06-19 | $16.94 | $17.28 | $16.53 | $17.01 | $17.01 | 200,232 |
| 2020-06-18 | $16.31 | $16.89 | $16.28 | $16.83 | $16.83 | 90,810 |
| 2020-06-17 | $16.40 | $16.71 | $16.03 | $16.50 | $16.50 | 148,111 |
| 2020-06-16 | $16.17 | $16.60 | $15.70 | $16.32 | $16.32 | 163,371 |
| 2020-06-15 | $14.64 | $16.07 | $14.49 | $15.62 | $15.62 | 210,456 |
| 2020-06-12 | $14.83 | $15.31 | $14.33 | $14.99 | $14.99 | 254,045 |
| 2020-06-11 | $14.14 | $14.76 | $13.81 | $14.28 | $14.28 | 224,838 |
| 2020-06-10 | $14.76 | $15.04 | $14.51 | $14.64 | $14.64 | 129,334 |
| 2020-06-09 | $15.70 | $15.78 | $14.80 | $14.81 | $14.81 | 89,439 |
| 2020-06-08 | $15.16 | $16.04 | $14.86 | $15.86 | $15.86 | 339,850 |
| 2020-06-05 | $14.45 | $15.54 | $14.30 | $15.00 | $15.00 | 301,219 |
| 2020-06-04 | $13.97 | $14.48 | $13.74 | $14.20 | $14.20 | 100,875 |
| 2020-06-03 | $13.64 | $14.15 | $13.41 | $14.08 | $14.08 | 229,101 |
| 2020-06-02 | $13.16 | $14.20 | $13.16 | $13.52 | $13.52 | 180,683 |
| 2020-06-01 | $13.38 | $13.64 | $12.75 | $13.08 | $13.08 | 290,857 |
| 2020-05-29 | $13.53 | $13.95 | $13.15 | $13.21 | $13.21 | 351,938 |
| 2020-05-28 | $14.16 | $14.25 | $13.80 | $13.83 | $13.83 | 517,056 |
| 2020-05-27 | $14.10 | $14.50 | $13.32 | $13.98 | $13.98 | 1,597,034 |
| 2020-05-26 | $16.14 | $16.94 | $15.06 | $15.95 | $15.95 | 355,943 |
| 2020-05-22 | $15.86 | $16.08 | $15.15 | $16.00 | $16.00 | 39,182 |
| 2020-05-21 | $16.49 | $16.50 | $15.00 | $15.47 | $15.47 | 96,779 |
| 2020-05-20 | $16.11 | $16.83 | $15.92 | $16.47 | $16.47 | 65,327 |
| 2020-05-19 | $16.54 | $16.90 | $15.83 | $15.87 | $15.87 | 64,823 |
| 2020-05-18 | $15.03 | $16.88 | $15.03 | $16.53 | $16.53 | 118,450 |
| 2020-05-15 | $15.41 | $15.41 | $14.01 | $14.44 | $14.44 | 96,967 |
| 2020-05-14 | $15.01 | $15.52 | $14.47 | $15.33 | $15.33 | 57,811 |
| 2020-05-13 | $15.96 | $15.96 | $14.50 | $15.33 | $15.33 | 100,650 |
| 2020-05-12 | $16.95 | $17.13 | $16.04 | $16.04 | $16.04 | 56,516 |
| 2020-05-11 | $16.50 | $17.20 | $16.17 | $16.89 | $16.89 | 73,791 |
| 2020-05-08 | $15.92 | $16.72 | $15.52 | $16.58 | $16.58 | 55,046 |
| 2020-05-07 | $16.57 | $18.23 | $15.39 | $15.70 | $15.70 | 97,854 |
| 2020-05-06 | $17.04 | $18.21 | $16.05 | $16.86 | $16.86 | 121,765 |
| 2020-05-05 | $17.15 | $17.59 | $16.90 | $16.99 | $16.99 | 69,277 |
| 2020-05-04 | $16.30 | $16.86 | $15.71 | $16.79 | $16.79 | 74,646 |
| 2020-05-01 | $17.73 | $17.86 | $16.45 | $16.59 | $16.59 | 59,552 |
| 2020-04-30 | $18.08 | $18.52 | $17.32 | $18.09 | $18.09 | 90,437 |
| 2020-04-29 | $18.39 | $19.58 | $18.05 | $18.26 | $18.26 | 197,524 |
| 2020-04-28 | $17.66 | $18.37 | $17.04 | $17.87 | $17.87 | 87,699 |
| 2020-04-27 | $17.89 | $18.60 | $17.10 | $17.40 | $17.40 | 133,121 |
| 2020-04-24 | $17.24 | $17.78 | $16.92 | $17.78 | $17.78 | 50,876 |
| 2020-04-23 | $17.35 | $17.62 | $16.53 | $17.19 | $17.19 | 70,484 |
| 2020-04-22 | $16.32 | $18.00 | $16.04 | $17.36 | $17.36 | 98,880 |
| 2020-04-21 | $15.88 | $16.36 | $15.16 | $16.07 | $16.07 | 82,693 |
| 2020-04-20 | $16.15 | $16.89 | $15.81 | $16.21 | $16.21 | 90,229 |
| 2020-04-17 | $16.64 | $17.17 | $15.96 | $16.58 | $16.58 | 101,738 |
| 2020-04-16 | $15.07 | $15.81 | $14.52 | $15.69 | $15.69 | 80,671 |
| 2020-04-15 | $13.93 | $15.53 | $13.93 | $15.04 | $15.04 | 115,357 |
| 2020-04-14 | $15.00 | $15.10 | $14.11 | $14.14 | $14.14 | 107,050 |
| 2020-04-13 | $15.10 | $15.51 | $14.25 | $14.51 | $14.51 | 106,973 |
| 2020-04-09 | $15.49 | $16.18 | $14.75 | $15.05 | $15.05 | 115,640 |
| 2020-04-08 | $13.88 | $15.23 | $13.27 | $15.17 | $15.17 | 138,504 |
| 2020-04-07 | $13.83 | $13.83 | $12.52 | $13.61 | $13.61 | 313,337 |
| 2020-04-06 | $12.45 | $12.75 | $11.75 | $12.16 | $12.16 | 329,330 |
| 2020-04-03 | $12.17 | $13.12 | $11.66 | $11.88 | $11.88 | 68,797 |
| 2020-04-02 | $11.51 | $12.51 | $11.51 | $12.16 | $12.16 | 109,702 |
| 2020-04-01 | $11.64 | $12.10 | $11.15 | $11.66 | $11.66 | 75,236 |
| 2020-03-31 | $12.02 | $12.64 | $11.78 | $12.08 | $12.08 | 103,722 |
| 2020-03-30 | $11.80 | $12.58 | $11.55 | $11.99 | $11.99 | 110,983 |
| 2020-03-27 | $12.73 | $12.97 | $11.30 | $11.76 | $11.76 | 145,819 |
| 2020-03-26 | $13.21 | $14.01 | $12.27 | $12.89 | $12.89 | 154,533 |
| 2020-03-25 | $13.80 | $14.25 | $12.63 | $13.04 | $13.04 | 140,038 |
| 2020-03-24 | $14.46 | $15.33 | $13.51 | $13.78 | $13.78 | 88,556 |
| 2020-03-23 | $13.57 | $14.68 | $13.00 | $13.73 | $13.73 | 122,847 |
| 2020-03-20 | $14.45 | $15.16 | $13.29 | $13.74 | $13.74 | 117,879 |
| 2020-03-19 | $14.35 | $16.24 | $13.31 | $14.42 | $14.42 | 186,893 |
| 2020-03-18 | $12.01 | $14.78 | $12.01 | $14.20 | $14.20 | 194,773 |
| 2020-03-17 | $10.73 | $14.00 | $10.10 | $12.68 | $12.68 | 190,164 |
| 2020-03-16 | $11.22 | $11.68 | $10.23 | $10.50 | $10.50 | 151,537 |
| 2020-03-13 | $12.49 | $13.16 | $11.20 | $12.83 | $12.83 | 127,430 |
| 2020-03-12 | $12.26 | $12.90 | $11.01 | $11.94 | $11.94 | 157,744 |
| 2020-03-11 | $14.39 | $14.39 | $13.17 | $13.62 | $13.62 | 144,735 |
| 2020-03-10 | $14.26 | $14.84 | $14.14 | $14.68 | $14.68 | 129,747 |
| 2020-03-09 | $14.40 | $14.53 | $13.54 | $13.83 | $13.83 | 163,030 |
| 2020-03-06 | $14.94 | $15.56 | $14.85 | $15.51 | $15.51 | 78,006 |
| 2020-03-05 | $15.66 | $16.57 | $14.89 | $15.36 | $15.36 | 167,215 |
| 2020-03-04 | $15.85 | $16.19 | $14.84 | $16.06 | $16.06 | 226,780 |
| 2020-03-03 | $14.64 | $16.00 | $14.28 | $15.53 | $15.53 | 468,008 |
| 2020-03-02 | $15.76 | $16.00 | $14.75 | $14.96 | $14.96 | 187,990 |
| 2020-02-28 | $15.75 | $16.15 | $14.75 | $15.70 | $15.70 | 199,756 |
| 2020-02-27 | $16.23 | $17.21 | $15.83 | $16.14 | $16.14 | 130,341 |
| 2020-02-26 | $16.92 | $17.34 | $16.12 | $16.67 | $16.67 | 158,593 |
| 2020-02-25 | $17.43 | $18.42 | $16.75 | $16.93 | $16.93 | 138,234 |
| 2020-02-24 | $17.87 | $17.95 | $17.30 | $17.43 | $17.43 | 115,139 |
| 2020-02-21 | $19.11 | $19.11 | $18.14 | $18.51 | $18.51 | 114,386 |
| 2020-02-20 | $20.22 | $20.23 | $18.73 | $19.08 | $19.08 | 135,229 |
| 2020-02-19 | $19.83 | $20.38 | $18.80 | $20.07 | $20.07 | 191,098 |
| 2020-02-18 | $19.19 | $20.30 | $19.19 | $19.70 | $19.70 | 155,503 |
| 2020-02-14 | $19.09 | $19.54 | $18.82 | $19.19 | $19.19 | 201,608 |
| 2020-02-13 | $18.79 | $19.23 | $18.51 | $19.09 | $19.09 | 85,289 |
| 2020-02-12 | $18.45 | $19.00 | $18.28 | $18.83 | $18.83 | 80,460 |
| 2020-02-11 | $18.23 | $18.40 | $17.99 | $18.34 | $18.34 | 75,031 |
| 2020-02-10 | $17.40 | $18.22 | $17.40 | $18.06 | $18.06 | 102,185 |
| 2020-02-07 | $17.45 | $17.58 | $16.87 | $17.49 | $17.49 | 120,368 |
| 2020-02-06 | $17.84 | $18.17 | $17.31 | $17.44 | $17.44 | 82,029 |
| 2020-02-05 | $17.43 | $17.89 | $17.29 | $17.82 | $17.82 | 56,306 |
| 2020-02-04 | $18.01 | $18.11 | $17.10 | $17.30 | $17.30 | 101,704 |
| 2020-02-03 | $17.54 | $18.03 | $17.50 | $17.76 | $17.76 | 123,025 |
| 2020-01-31 | $17.89 | $18.25 | $17.10 | $17.51 | $17.51 | 158,644 |
| 2020-01-30 | $18.64 | $18.81 | $17.65 | $17.86 | $17.86 | 99,881 |
| 2020-01-29 | $20.12 | $20.29 | $18.55 | $18.80 | $18.80 | 88,480 |
| 2020-01-28 | $19.88 | $20.33 | $19.62 | $20.03 | $20.03 | 111,689 |
| 2020-01-27 | $19.58 | $20.15 | $19.15 | $19.75 | $19.75 | 122,947 |
| 2020-01-24 | $20.12 | $20.20 | $19.23 | $19.95 | $19.95 | 116,412 |
| 2020-01-23 | $19.45 | $20.24 | $19.16 | $20.00 | $20.00 | 164,387 |
| 2020-01-22 | $20.25 | $20.65 | $19.08 | $19.59 | $19.59 | 172,466 |
| 2020-01-21 | $19.93 | $20.99 | $19.58 | $20.20 | $20.20 | 340,474 |
| 2020-01-17 | $19.41 | $19.84 | $19.26 | $19.71 | $19.71 | 416,772 |
| 2020-01-16 | $19.24 | $19.36 | $18.81 | $19.20 | $19.20 | 192,403 |
| 2020-01-15 | $19.40 | $19.80 | $18.79 | $18.90 | $18.90 | 79,508 |
| 2020-01-14 | $19.13 | $19.71 | $18.95 | $19.43 | $19.43 | 163,508 |
| 2020-01-13 | $18.78 | $19.12 | $18.45 | $19.06 | $19.06 | 123,974 |
| 2020-01-10 | $17.96 | $18.92 | $17.95 | $18.72 | $18.72 | 137,684 |
| 2020-01-09 | $17.75 | $18.21 | $17.59 | $17.96 | $17.96 | 127,822 |
| 2020-01-08 | $17.86 | $17.97 | $17.51 | $17.81 | $17.81 | 116,547 |
| 2020-01-07 | $17.81 | $18.07 | $17.28 | $17.98 | $17.98 | 402,170 |
| 2020-01-06 | $18.58 | $18.88 | $17.76 | $17.81 | $17.81 | 195,643 |
| 2020-01-03 | $18.84 | $19.12 | $18.50 | $18.84 | $18.84 | 112,985 |
| 2020-01-02 | $19.12 | $19.25 | $18.75 | $19.07 | $19.07 | 98,322 |
| 2019-12-31 | $18.72 | $19.16 | $18.54 | $19.01 | $19.01 | 142,040 |
| 2019-12-30 | $18.49 | $18.99 | $18.20 | $18.79 | $18.79 | 203,630 |
| 2019-12-27 | $19.21 | $19.37 | $18.35 | $18.59 | $18.59 | 133,386 |
| 2019-12-26 | $19.06 | $19.32 | $18.81 | $19.12 | $19.12 | 171,930 |
| 2019-12-24 | $19.21 | $19.36 | $18.52 | $19.06 | $19.06 | 102,322 |
| 2019-12-23 | $18.67 | $19.38 | $18.09 | $19.14 | $19.14 | 297,576 |
| 2019-12-20 | $18.39 | $18.86 | $17.65 | $18.62 | $18.62 | 1,308,007 |
| 2019-12-19 | $19.38 | $19.38 | $17.96 | $18.47 | $18.47 | 292,439 |
| 2019-12-18 | $18.85 | $19.29 | $18.75 | $19.16 | $19.16 | 273,251 |
| 2019-12-17 | $18.84 | $19.20 | $18.30 | $18.88 | $18.88 | 276,024 |
| 2019-12-16 | $19.08 | $19.34 | $18.36 | $18.80 | $18.80 | 352,094 |
| 2019-12-13 | $17.73 | $19.22 | $17.73 | $18.75 | $18.75 | 421,323 |
| 2019-12-12 | $19.40 | $19.65 | $17.41 | $17.58 | $17.58 | 388,516 |
| 2019-12-11 | $20.07 | $20.41 | $19.14 | $19.38 | $19.38 | 364,687 |
| 2019-12-10 | $20.00 | $20.72 | $19.27 | $20.01 | $20.01 | 222,989 |
| 2019-12-09 | $19.25 | $20.93 | $19.20 | $20.00 | $20.00 | 278,322 |
| 2019-12-06 | $18.79 | $19.48 | $18.68 | $19.03 | $19.03 | 288,662 |
| 2019-12-05 | $17.88 | $18.95 | $17.88 | $18.66 | $18.66 | 237,741 |
| 2019-12-04 | $18.06 | $18.30 | $17.45 | $17.70 | $17.70 | 90,705 |
| 2019-12-03 | $17.29 | $18.28 | $17.22 | $17.71 | $17.71 | 104,069 |
| 2019-12-02 | $18.82 | $18.82 | $17.21 | $17.49 | $17.49 | 140,187 |
| 2019-11-29 | $18.91 | $19.23 | $18.72 | $18.75 | $18.75 | 28,248 |
| 2019-11-27 | $18.95 | $19.33 | $18.71 | $18.97 | $18.97 | 40,805 |
| 2019-11-26 | $18.77 | $19.27 | $18.60 | $18.92 | $18.92 | 191,426 |
| 2019-11-25 | $18.02 | $19.91 | $17.83 | $18.73 | $18.73 | 286,070 |
| 2019-11-22 | $17.34 | $18.30 | $17.02 | $18.00 | $18.00 | 207,305 |
| 2019-11-21 | $17.92 | $18.14 | $17.29 | $17.29 | $17.29 | 107,668 |
| 2019-11-20 | $18.01 | $18.55 | $17.63 | $17.85 | $17.85 | 109,169 |
| 2019-11-19 | $18.31 | $18.31 | $17.93 | $17.98 | $17.98 | 129,418 |
| 2019-11-18 | $18.31 | $18.31 | $17.69 | $18.19 | $18.19 | 144,278 |
| 2019-11-15 | $18.02 | $18.80 | $17.91 | $18.31 | $18.31 | 260,200 |
| 2019-11-14 | $17.35 | $18.40 | $17.35 | $17.87 | $17.87 | 263,590 |
| 2019-11-13 | $17.47 | $17.91 | $17.09 | $17.23 | $17.23 | 101,757 |
| 2019-11-12 | $16.86 | $17.49 | $16.74 | $17.44 | $17.44 | 313,047 |
| 2019-11-11 | $16.95 | $17.24 | $16.30 | $16.84 | $16.84 | 136,915 |
| 2019-11-08 | $16.56 | $17.75 | $15.75 | $16.95 | $16.95 | 229,953 |
| 2019-11-07 | $17.38 | $18.04 | $16.30 | $16.61 | $16.61 | 196,274 |
| 2019-11-06 | $19.94 | $19.94 | $17.22 | $17.25 | $17.25 | 227,134 |
| 2019-11-05 | $20.13 | $20.40 | $18.96 | $19.35 | $19.35 | 96,422 |
| 2019-11-04 | $19.67 | $20.50 | $19.59 | $20.07 | $20.07 | 141,449 |
| 2019-11-01 | $18.00 | $19.96 | $17.21 | $19.51 | $19.51 | 192,125 |
| 2019-10-31 | $17.76 | $18.25 | $17.52 | $17.94 | $17.94 | 143,676 |
| 2019-10-30 | $18.12 | $18.15 | $17.69 | $17.81 | $17.81 | 121,717 |
| 2019-10-29 | $17.79 | $18.29 | $17.25 | $17.99 | $17.99 | 225,999 |
| 2019-10-28 | $18.02 | $18.75 | $17.91 | $18.30 | $18.30 | 83,590 |
| 2019-10-25 | $18.05 | $18.22 | $17.79 | $17.85 | $17.85 | 37,787 |
| 2019-10-24 | $18.02 | $18.34 | $17.55 | $18.05 | $18.05 | 52,152 |
| 2019-10-23 | $17.69 | $18.77 | $17.69 | $17.80 | $17.80 | 58,665 |
| 2019-10-22 | $17.64 | $18.24 | $17.39 | $17.82 | $17.82 | 119,720 |
| 2019-10-21 | $17.84 | $18.00 | $17.52 | $17.73 | $17.73 | 73,462 |
| 2019-10-18 | $18.14 | $18.77 | $17.52 | $17.74 | $17.74 | 58,847 |
| 2019-10-17 | $18.05 | $18.31 | $17.42 | $18.21 | $18.21 | 78,345 |
| 2019-10-16 | $17.76 | $18.20 | $17.52 | $17.90 | $17.90 | 37,661 |
| 2019-10-15 | $17.72 | $18.42 | $17.72 | $17.81 | $17.81 | 53,771 |
| 2019-10-14 | $18.34 | $18.89 | $17.12 | $17.75 | $17.75 | 64,334 |
| 2019-10-11 | $20.09 | $20.56 | $18.17 | $18.47 | $18.47 | 51,692 |
| 2019-10-10 | $17.70 | $20.01 | $17.70 | $19.43 | $19.43 | 69,075 |
| 2019-10-09 | $17.05 | $17.75 | $16.97 | $17.58 | $17.58 | 26,039 |
| 2019-10-08 | $17.04 | $17.51 | $16.92 | $17.01 | $17.01 | 41,813 |
| 2019-10-07 | $18.49 | $18.52 | $17.10 | $17.32 | $17.32 | 93,353 |
| 2019-10-04 | $18.80 | $19.25 | $17.48 | $18.09 | $18.09 | 63,993 |
| 2019-10-03 | $20.06 | $20.32 | $18.80 | $18.83 | $18.83 | 79,181 |
| 2019-10-02 | $21.57 | $21.57 | $18.51 | $20.07 | $20.07 | 148,582 |
| 2019-10-01 | $23.76 | $24.00 | $21.60 | $21.64 | $21.64 | 100,805 |
| 2019-09-30 | $23.84 | $24.18 | $23.03 | $23.75 | $23.75 | 29,269 |
| 2019-09-27 | $23.72 | $24.13 | $23.45 | $23.69 | $23.69 | 37,180 |
| 2019-09-26 | $23.15 | $23.80 | $22.99 | $23.35 | $23.35 | 56,677 |
| 2019-09-25 | $23.73 | $24.29 | $22.50 | $23.20 | $23.20 | 65,098 |
| 2019-09-24 | $24.67 | $24.69 | $23.02 | $23.80 | $23.80 | 50,162 |
| 2019-09-23 | $24.50 | $25.18 | $24.01 | $24.66 | $24.66 | 49,077 |
| 2019-09-20 | $25.00 | $25.30 | $24.50 | $24.73 | $24.73 | 70,047 |
| 2019-09-19 | $24.50 | $25.30 | $24.33 | $25.27 | $25.27 | 72,261 |
| 2019-09-18 | $24.19 | $24.37 | $23.52 | $24.34 | $24.34 | 34,753 |
| 2019-09-17 | $23.90 | $24.06 | $23.43 | $23.80 | $23.80 | 67,012 |
| 2019-09-16 | $23.93 | $24.28 | $23.56 | $24.00 | $24.00 | 81,070 |
| 2019-09-13 | $24.95 | $24.95 | $23.33 | $23.98 | $23.98 | 52,680 |
| 2019-09-12 | $24.75 | $25.47 | $24.43 | $24.75 | $24.75 | 40,535 |
| 2019-09-11 | $23.35 | $24.87 | $23.13 | $24.72 | $24.72 | 26,002 |
| 2019-09-10 | $24.00 | $24.27 | $22.85 | $23.35 | $23.35 | 159,735 |
| 2019-09-09 | $23.89 | $24.12 | $23.62 | $23.95 | $23.95 | 25,570 |
| 2019-09-06 | $23.48 | $24.04 | $23.15 | $23.84 | $23.84 | 57,634 |
| 2019-09-05 | $24.14 | $24.14 | $23.20 | $23.50 | $23.50 | 98,363 |
| 2019-09-04 | $24.06 | $24.41 | $23.53 | $23.96 | $23.96 | 31,492 |
| 2019-09-03 | $23.91 | $24.02 | $23.51 | $23.97 | $23.97 | 25,465 |
| 2019-08-30 | $23.90 | $24.00 | $23.13 | $23.95 | $23.95 | 42,927 |
| 2019-08-29 | $24.33 | $24.58 | $23.66 | $23.95 | $23.95 | 66,870 |
| 2019-08-28 | $23.79 | $24.81 | $23.00 | $24.17 | $24.17 | 106,833 |
| 2019-08-27 | $23.81 | $24.80 | $23.10 | $23.89 | $23.89 | 82,736 |
| 2019-08-26 | $23.15 | $24.64 | $22.58 | $24.13 | $24.13 | 59,430 |
| 2019-08-23 | $23.23 | $23.73 | $22.45 | $23.28 | $23.28 | 76,609 |
| 2019-08-22 | $21.80 | $23.42 | $21.30 | $23.20 | $23.20 | 57,501 |
| 2019-08-21 | $21.57 | $22.31 | $21.01 | $21.79 | $21.79 | 256,345 |
| 2019-08-20 | $20.97 | $21.74 | $20.50 | $21.50 | $21.50 | 102,474 |
| 2019-08-19 | $20.65 | $21.63 | $20.33 | $21.00 | $21.00 | 72,046 |
| 2019-08-16 | $20.44 | $20.80 | $20.00 | $20.50 | $20.50 | 83,035 |
| 2019-08-15 | $20.35 | $20.72 | $19.99 | $20.35 | $20.35 | 132,619 |
| 2019-08-14 | $20.63 | $20.77 | $19.98 | $20.27 | $20.27 | 55,073 |
| 2019-08-13 | $20.74 | $21.48 | $20.24 | $20.81 | $20.81 | 65,765 |
| 2019-08-12 | $20.66 | $21.11 | $19.91 | $20.94 | $20.94 | 91,546 |
| 2019-08-09 | $21.18 | $21.48 | $20.27 | $20.48 | $20.48 | 111,921 |
| 2019-08-08 | $21.96 | $22.00 | $20.56 | $21.03 | $21.03 | 217,868 |
| 2019-08-07 | $21.64 | $22.84 | $21.51 | $22.40 | $22.40 | 80,754 |
| 2019-08-06 | $22.18 | $24.07 | $21.55 | $21.96 | $21.96 | 81,852 |
| 2019-08-05 | $22.80 | $23.16 | $21.29 | $21.89 | $21.89 | 150,727 |
| 2019-08-02 | $23.65 | $23.65 | $22.67 | $23.26 | $23.26 | 100,622 |
| 2019-08-01 | $23.50 | $24.00 | $22.63 | $23.65 | $23.65 | 134,083 |
| 2019-07-31 | $25.20 | $26.10 | $23.36 | $23.73 | $23.73 | 96,633 |
| 2019-07-30 | $25.87 | $25.87 | $23.21 | $25.14 | $25.14 | 84,347 |
| 2019-07-29 | $25.82 | $26.29 | $25.00 | $25.56 | $25.56 | 37,555 |
| 2019-07-26 | $26.93 | $27.29 | $25.63 | $25.90 | $25.90 | 67,067 |
| 2019-07-25 | $26.63 | $27.42 | $26.27 | $26.83 | $26.83 | 43,281 |
| 2019-07-24 | $26.75 | $27.28 | $26.25 | $26.67 | $26.67 | 44,973 |
| 2019-07-23 | $25.77 | $27.35 | $25.23 | $26.86 | $26.86 | 92,946 |
| 2019-07-22 | $26.14 | $26.69 | $25.64 | $25.69 | $25.69 | 35,177 |
| 2019-07-19 | $24.80 | $26.16 | $24.71 | $25.93 | $25.93 | 231,290 |
| 2019-07-18 | $23.24 | $25.04 | $22.85 | $24.85 | $24.85 | 176,149 |
| 2019-07-17 | $23.78 | $24.09 | $22.71 | $23.25 | $23.25 | 91,552 |
| 2019-07-16 | $25.19 | $25.44 | $23.74 | $23.79 | $23.79 | 87,137 |
| 2019-07-15 | $25.52 | $25.73 | $25.00 | $25.30 | $25.30 | 66,933 |
| 2019-07-12 | $25.48 | $25.98 | $25.04 | $25.50 | $25.50 | 64,618 |
| 2019-07-11 | $25.64 | $26.00 | $25.28 | $25.50 | $25.50 | 81,855 |
| 2019-07-10 | $25.62 | $26.22 | $25.10 | $25.56 | $25.56 | 194,211 |
| 2019-07-09 | $25.76 | $26.99 | $24.87 | $25.50 | $25.50 | 431,666 |
| 2019-07-08 | $26.28 | $27.02 | $25.26 | $25.90 | $25.90 | 356,899 |
| 2019-07-05 | $26.52 | $26.76 | $25.76 | $26.06 | $26.06 | 239,868 |
| 2019-07-03 | $26.95 | $27.26 | $26.42 | $26.53 | $26.53 | 53,212 |
| 2019-07-02 | $28.90 | $28.90 | $26.59 | $26.93 | $26.93 | 144,436 |
| 2019-07-01 | $29.48 | $30.18 | $28.58 | $28.93 | $28.93 | 138,090 |
| 2019-06-28 | $27.69 | $29.70 | $27.69 | $28.99 | $28.99 | 960,799 |
| 2019-06-27 | $27.89 | $28.33 | $27.58 | $27.74 | $27.74 | 121,579 |
| 2019-06-26 | $28.06 | $28.45 | $27.51 | $27.86 | $27.86 | 51,456 |
| 2019-06-25 | $28.17 | $28.31 | $27.22 | $28.00 | $28.00 | 113,903 |
| 2019-06-24 | $27.11 | $28.69 | $26.87 | $28.16 | $28.16 | 302,025 |
| 2019-06-21 | $27.37 | $28.61 | $26.26 | $27.02 | $27.02 | 441,476 |
| 2019-06-20 | $27.52 | $29.53 | $27.05 | $27.99 | $27.99 | 218,160 |
| 2019-06-19 | $28.05 | $28.28 | $26.61 | $27.23 | $27.23 | 124,086 |
| 2019-06-18 | $26.71 | $28.14 | $25.66 | $28.00 | $28.00 | 164,647 |
| 2019-06-17 | $26.04 | $26.95 | $25.32 | $26.49 | $26.49 | 180,692 |
| 2019-06-14 | $25.11 | $26.37 | $24.76 | $26.02 | $26.02 | 555,300 |
| 2019-06-13 | $25.78 | $26.26 | $24.61 | $24.92 | $24.92 | 231,095 |
| 2019-06-12 | $26.55 | $26.91 | $25.03 | $25.97 | $25.97 | 252,804 |
| 2019-06-11 | $26.73 | $27.19 | $25.79 | $26.51 | $26.51 | 91,191 |
| 2019-06-10 | $26.95 | $28.00 | $25.80 | $26.58 | $26.58 | 138,162 |
| 2019-06-07 | $26.82 | $27.87 | $26.31 | $26.50 | $26.50 | 161,783 |
| 2019-06-06 | $27.00 | $27.30 | $25.52 | $26.47 | $26.47 | 226,058 |
| 2019-06-05 | $28.00 | $28.46 | $26.51 | $26.82 | $26.82 | 128,782 |
| 2019-06-04 | $28.01 | $29.00 | $26.67 | $27.95 | $27.95 | 138,453 |
| 2019-06-03 | $26.90 | $28.00 | $26.57 | $27.64 | $27.64 | 132,492 |
| 2019-05-31 | $27.30 | $28.05 | $26.41 | $27.19 | $27.19 | 271,942 |
| 2019-05-30 | $26.86 | $28.44 | $24.75 | $27.34 | $27.34 | 263,681 |
| 2019-05-29 | $30.00 | $30.13 | $26.44 | $26.50 | $26.50 | 358,008 |
| 2019-05-28 | $28.66 | $31.23 | $28.63 | $30.14 | $30.14 | 246,622 |
| 2019-05-24 | $29.05 | $30.31 | $28.75 | $28.88 | $28.88 | 53,674 |
| 2019-05-23 | $30.14 | $31.54 | $28.00 | $28.87 | $28.87 | 165,943 |
| 2019-05-22 | $29.90 | $31.27 | $29.67 | $30.41 | $30.41 | 132,056 |
| 2019-05-21 | $29.81 | $30.45 | $29.66 | $30.00 | $30.00 | 98,816 |
| 2019-05-20 | $29.50 | $30.50 | $29.00 | $29.68 | $29.68 | 136,340 |
| 2019-05-17 | $29.00 | $29.80 | $26.92 | $29.61 | $29.61 | 92,307 |
| 2019-05-16 | $26.90 | $29.00 | $26.90 | $28.84 | $28.84 | 147,254 |
| 2019-05-15 | $26.90 | $27.99 | $26.45 | $27.05 | $27.05 | 178,904 |
| 2019-05-14 | $27.41 | $27.94 | $26.09 | $27.18 | $27.18 | 193,524 |
| 2019-05-13 | $26.58 | $27.76 | $25.13 | $26.99 | $26.99 | 177,727 |
| 2019-05-10 | $25.15 | $26.73 | $24.83 | $26.73 | $26.73 | 178,268 |
| 2019-05-09 | $24.96 | $26.44 | $24.35 | $25.19 | $25.19 | 147,428 |
| 2019-05-08 | $26.13 | $26.13 | $24.41 | $25.00 | $25.00 | 542,199 |
| 2019-05-07 | $26.93 | $27.42 | $24.01 | $26.29 | $26.29 | 768,206 |
| 2019-05-06 | $22.98 | $28.18 | $22.11 | $27.41 | $27.41 | 535,074 |
| 2019-05-03 | $22.10 | $25.99 | $21.38 | $24.80 | $24.80 | 946,182 |
| 2019-05-02 | $20.25 | $23.38 | $19.76 | $22.36 | $22.36 | 4,428,735 |
Transmedics Group Inc (TMDX) News Headlines
.jpg)
Cramer's Lighting Round: 'I would be a buyer' of Grail
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 27, 2025Recent Transmedics Group Inc (TMDX) News
Similar Companies to Transmedics Group Inc (TMDX) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |