Accolade Inc (ACCD) Exchange: NASDAQ
Data as of Oct. 8, 2025
$7.02 ($0.00) 0.00%
Accolade Inc - Daily Information
Click for more stock information on Accolade Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $7.02 |
| Previous Close | $7.02 |
| High | $7.02 |
| Low | $7.02 |
| Adjusted Open | $7.02 |
| Previous Adjusted Close | $7.02 |
| Adjusted High | $7.02 |
| Adjusted Low | $7.02 |
About Accolade Inc (ACCD)
Accolade provides millions of people and their families with an exceptional healthcare experience that is personal, data driven and value based to help every person live their healthiest life. Accolade solutions combine virtual primary care, mental health support and expert medical opinion services with intelligent technology and best-in-class care navigation. Accolade's Personalized Healthcare approach puts humanity back in healthcare by building relationships that connect people and their families to the right care at the right time to improve outcomes, lower costs and deliver consumer satisfaction. Accolade consistently receives consumer satisfaction ratings over 90%.
Invest in Accolade Inc (ACCD)
Historical Stock Data for Accolade Inc (ACCD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2025-04-07 | $7.03 | $7.03 | $7.01 | $7.02 | $7.02 | 4,585,688 |
| 2025-04-04 | $7.02 | $7.03 | $7.01 | $7.03 | $7.03 | 2,285,041 |
| 2025-04-03 | $6.99 | $7.02 | $6.99 | $7.01 | $7.01 | 1,325,961 |
| 2025-04-02 | $6.99 | $7.00 | $6.99 | $6.99 | $6.99 | 369,780 |
| 2025-04-01 | $6.99 | $7.00 | $6.98 | $6.99 | $6.99 | 691,938 |
| 2025-03-31 | $6.98 | $7.00 | $6.98 | $6.98 | $6.98 | 595,458 |
| 2025-03-28 | $6.99 | $7.00 | $6.99 | $6.99 | $6.99 | 360,983 |
| 2025-03-27 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 285,140 |
| 2025-03-26 | $6.99 | $7.00 | $6.98 | $6.99 | $6.99 | 600,740 |
| 2025-03-25 | $7.00 | $7.01 | $6.99 | $6.99 | $6.99 | 222,231 |
| 2025-03-24 | $7.00 | $7.01 | $7.00 | $7.00 | $7.00 | 187,237 |
| 2025-03-21 | $6.98 | $7.01 | $6.98 | $7.01 | $7.01 | 1,322,583 |
| 2025-03-20 | $7.00 | $7.00 | $6.98 | $6.99 | $6.99 | 561,953 |
| 2025-03-19 | $6.99 | $7.00 | $6.99 | $6.99 | $6.99 | 480,496 |
| 2025-03-18 | $6.98 | $7.00 | $6.98 | $7.00 | $7.00 | 1,290,113 |
| 2025-03-17 | $6.99 | $7.00 | $6.98 | $7.00 | $7.00 | 675,481 |
| 2025-03-14 | $6.99 | $6.99 | $6.98 | $6.98 | $6.98 | 518,852 |
| 2025-03-13 | $6.98 | $6.99 | $6.98 | $6.98 | $6.98 | 666,944 |
| 2025-03-12 | $6.97 | $6.99 | $6.97 | $6.98 | $6.98 | 624,164 |
| 2025-03-11 | $6.96 | $6.97 | $6.96 | $6.96 | $6.96 | 855,877 |
| 2025-03-10 | $6.97 | $6.98 | $6.96 | $6.96 | $6.96 | 1,046,660 |
| 2025-03-07 | $6.97 | $6.99 | $6.97 | $6.97 | $6.97 | 1,760,162 |
| 2025-03-06 | $6.97 | $6.98 | $6.97 | $6.97 | $6.97 | 525,658 |
| 2025-03-05 | $6.95 | $6.98 | $6.95 | $6.97 | $6.97 | 923,149 |
| 2025-03-04 | $6.96 | $6.97 | $6.95 | $6.95 | $6.95 | 1,118,487 |
| 2025-03-03 | $6.95 | $6.97 | $6.95 | $6.95 | $6.95 | 1,000,326 |
| 2025-02-28 | $6.96 | $6.97 | $6.95 | $6.97 | $6.97 | 1,514,923 |
| 2025-02-27 | $6.95 | $6.97 | $6.95 | $6.96 | $6.96 | 3,013,413 |
| 2025-02-26 | $6.95 | $6.97 | $6.95 | $6.96 | $6.96 | 1,740,851 |
| 2025-02-25 | $6.94 | $6.97 | $6.93 | $6.95 | $6.95 | 6,852,877 |
| 2025-02-24 | $6.94 | $6.94 | $6.92 | $6.92 | $6.92 | 402,186 |
| 2025-02-21 | $6.91 | $6.94 | $6.90 | $6.93 | $6.93 | 719,926 |
| 2025-02-20 | $6.89 | $6.91 | $6.89 | $6.91 | $6.91 | 587,233 |
| 2025-02-19 | $6.90 | $6.91 | $6.89 | $6.89 | $6.89 | 632,815 |
| 2025-02-18 | $6.89 | $6.91 | $6.88 | $6.91 | $6.91 | 1,006,987 |
| 2025-02-14 | $6.90 | $6.91 | $6.88 | $6.90 | $6.90 | 1,205,009 |
| 2025-02-13 | $6.91 | $6.91 | $6.89 | $6.90 | $6.90 | 1,272,512 |
| 2025-02-12 | $6.89 | $6.91 | $6.88 | $6.90 | $6.90 | 1,251,514 |
| 2025-02-11 | $6.89 | $6.90 | $6.87 | $6.87 | $6.87 | 2,472,698 |
| 2025-02-10 | $6.87 | $6.93 | $6.87 | $6.89 | $6.89 | 1,405,894 |
| 2025-02-07 | $6.88 | $6.91 | $6.87 | $6.88 | $6.88 | 2,078,583 |
| 2025-02-06 | $6.89 | $6.90 | $6.87 | $6.88 | $6.88 | 1,473,013 |
| 2025-02-05 | $6.92 | $6.92 | $6.88 | $6.90 | $6.90 | 1,469,176 |
| 2025-02-04 | $6.93 | $6.95 | $6.89 | $6.91 | $6.91 | 2,087,270 |
| 2025-02-03 | $6.88 | $6.94 | $6.86 | $6.94 | $6.94 | 1,640,032 |
| 2025-01-31 | $6.87 | $6.91 | $6.87 | $6.89 | $6.89 | 1,677,385 |
| 2025-01-30 | $6.89 | $6.89 | $6.87 | $6.88 | $6.88 | 1,495,587 |
| 2025-01-29 | $6.87 | $6.89 | $6.86 | $6.88 | $6.88 | 2,291,918 |
| 2025-01-28 | $6.89 | $6.91 | $6.87 | $6.88 | $6.88 | 4,925,389 |
| 2025-01-27 | $6.89 | $6.92 | $6.88 | $6.90 | $6.90 | 2,984,732 |
| 2025-01-24 | $6.90 | $6.91 | $6.89 | $6.89 | $6.89 | 722,336 |
| 2025-01-23 | $6.89 | $6.92 | $6.88 | $6.89 | $6.89 | 1,467,151 |
| 2025-01-22 | $6.87 | $6.91 | $6.87 | $6.89 | $6.89 | 1,873,135 |
| 2025-01-21 | $6.89 | $6.91 | $6.87 | $6.88 | $6.88 | 2,767,645 |
| 2025-01-17 | $6.86 | $6.90 | $6.85 | $6.89 | $6.89 | 2,414,831 |
| 2025-01-16 | $6.85 | $6.88 | $6.85 | $6.86 | $6.86 | 2,229,567 |
| 2025-01-15 | $6.87 | $6.88 | $6.85 | $6.86 | $6.86 | 2,735,595 |
| 2025-01-14 | $6.85 | $6.88 | $6.84 | $6.84 | $6.84 | 3,737,325 |
| 2025-01-13 | $6.83 | $6.90 | $6.82 | $6.83 | $6.83 | 4,907,450 |
| 2025-01-10 | $6.86 | $6.88 | $6.83 | $6.83 | $6.83 | 11,365,476 |
| 2025-01-08 | $6.88 | $6.92 | $6.84 | $6.86 | $6.86 | 24,705,300 |
| 2025-01-07 | $3.53 | $3.70 | $3.33 | $3.35 | $3.35 | 990,361 |
| 2025-01-06 | $3.49 | $3.67 | $3.48 | $3.50 | $3.50 | 950,210 |
| 2025-01-03 | $3.46 | $3.49 | $3.38 | $3.44 | $3.44 | 1,207,839 |
| 2025-01-02 | $3.46 | $3.55 | $3.41 | $3.42 | $3.42 | 778,777 |
| 2024-12-31 | $3.49 | $3.50 | $3.35 | $3.42 | $3.42 | 667,170 |
| 2024-12-30 | $3.50 | $3.53 | $3.37 | $3.44 | $3.44 | 625,739 |
| 2024-12-27 | $3.56 | $3.66 | $3.44 | $3.54 | $3.54 | 607,667 |
| 2024-12-26 | $3.36 | $3.61 | $3.32 | $3.57 | $3.57 | 620,909 |
| 2024-12-24 | $3.47 | $3.49 | $3.37 | $3.40 | $3.40 | 235,490 |
| 2024-12-23 | $3.47 | $3.49 | $3.34 | $3.45 | $3.45 | 632,778 |
| 2024-12-20 | $3.26 | $3.48 | $3.26 | $3.48 | $3.48 | 2,043,560 |
| 2024-12-19 | $3.30 | $3.38 | $3.17 | $3.32 | $3.32 | 2,058,666 |
| 2024-12-18 | $3.40 | $3.47 | $3.17 | $3.27 | $3.27 | 1,845,754 |
| 2024-12-17 | $3.50 | $3.52 | $3.37 | $3.40 | $3.40 | 786,433 |
| 2024-12-16 | $3.52 | $3.61 | $3.45 | $3.49 | $3.49 | 738,437 |
| 2024-12-13 | $3.47 | $3.52 | $3.41 | $3.49 | $3.49 | 583,725 |
| 2024-12-12 | $3.63 | $3.64 | $3.48 | $3.48 | $3.48 | 605,675 |
| 2024-12-11 | $3.67 | $3.70 | $3.55 | $3.66 | $3.66 | 639,929 |
| 2024-12-10 | $3.63 | $3.73 | $3.58 | $3.64 | $3.64 | 703,729 |
| 2024-12-09 | $3.68 | $3.79 | $3.61 | $3.62 | $3.62 | 753,366 |
| 2024-12-06 | $3.58 | $3.69 | $3.55 | $3.69 | $3.69 | 918,100 |
| 2024-12-05 | $3.61 | $3.62 | $3.45 | $3.54 | $3.54 | 1,386,244 |
| 2024-12-04 | $3.57 | $3.64 | $3.44 | $3.53 | $3.53 | 945,754 |
| 2024-12-03 | $3.69 | $3.70 | $3.46 | $3.57 | $3.57 | 1,429,664 |
| 2024-12-02 | $3.87 | $3.93 | $3.77 | $3.79 | $3.79 | 1,877,064 |
| 2024-11-29 | $3.78 | $3.93 | $3.77 | $3.86 | $3.86 | 550,399 |
| 2024-11-27 | $3.80 | $3.85 | $3.75 | $3.75 | $3.75 | 458,866 |
| 2024-11-26 | $3.81 | $3.86 | $3.69 | $3.77 | $3.77 | 1,027,775 |
| 2024-11-25 | $3.74 | $3.93 | $3.73 | $3.80 | $3.80 | 1,357,467 |
| 2024-11-22 | $3.70 | $3.78 | $3.67 | $3.70 | $3.70 | 1,337,798 |
| 2024-11-21 | $3.57 | $3.73 | $3.52 | $3.71 | $3.71 | 1,967,462 |
| 2024-11-20 | $3.47 | $3.58 | $3.39 | $3.56 | $3.56 | 1,460,202 |
| 2024-11-19 | $3.40 | $3.53 | $3.32 | $3.49 | $3.49 | 957,715 |
| 2024-11-18 | $3.47 | $3.47 | $3.30 | $3.38 | $3.38 | 1,129,796 |
| 2024-11-15 | $3.61 | $3.65 | $3.37 | $3.47 | $3.47 | 1,898,852 |
| 2024-11-14 | $3.70 | $3.70 | $3.52 | $3.60 | $3.60 | 1,202,268 |
| 2024-11-13 | $3.75 | $3.80 | $3.59 | $3.68 | $3.68 | 972,622 |
| 2024-11-12 | $3.60 | $3.75 | $3.60 | $3.71 | $3.71 | 856,275 |
| 2024-11-11 | $3.57 | $3.74 | $3.57 | $3.66 | $3.66 | 1,533,602 |
| 2024-11-08 | $3.51 | $3.59 | $3.48 | $3.56 | $3.56 | 1,129,112 |
| 2024-11-07 | $3.45 | $3.61 | $3.38 | $3.56 | $3.56 | 1,473,899 |
| 2024-11-06 | $3.38 | $3.50 | $3.33 | $3.41 | $3.41 | 1,548,618 |
| 2024-11-05 | $3.16 | $3.26 | $3.10 | $3.21 | $3.21 | 1,062,804 |
| 2024-11-04 | $3.20 | $3.23 | $3.08 | $3.15 | $3.15 | 878,961 |
| 2024-11-01 | $3.17 | $3.28 | $3.14 | $3.20 | $3.20 | 1,326,305 |
| 2024-10-31 | $3.33 | $3.36 | $3.17 | $3.17 | $3.17 | 1,476,956 |
| 2024-10-30 | $3.30 | $3.40 | $3.24 | $3.36 | $3.36 | 1,009,827 |
| 2024-10-29 | $3.32 | $3.39 | $3.26 | $3.30 | $3.30 | 1,022,620 |
| 2024-10-28 | $3.28 | $3.41 | $3.18 | $3.38 | $3.38 | 1,882,288 |
| 2024-10-25 | $3.20 | $3.26 | $3.13 | $3.19 | $3.19 | 667,621 |
| 2024-10-24 | $3.25 | $3.29 | $3.16 | $3.19 | $3.19 | 1,017,152 |
| 2024-10-23 | $3.32 | $3.35 | $3.17 | $3.20 | $3.20 | 2,185,075 |
| 2024-10-22 | $3.34 | $3.39 | $3.25 | $3.36 | $3.36 | 942,371 |
| 2024-10-21 | $3.46 | $3.49 | $3.34 | $3.38 | $3.38 | 1,085,234 |
| 2024-10-18 | $3.59 | $3.67 | $3.47 | $3.50 | $3.50 | 1,292,489 |
| 2024-10-17 | $3.73 | $3.73 | $3.54 | $3.58 | $3.58 | 1,345,097 |
| 2024-10-16 | $3.77 | $3.82 | $3.68 | $3.75 | $3.75 | 1,196,383 |
| 2024-10-15 | $3.67 | $3.83 | $3.59 | $3.75 | $3.75 | 1,674,442 |
| 2024-10-14 | $3.79 | $3.79 | $3.62 | $3.67 | $3.67 | 1,435,034 |
| 2024-10-11 | $3.78 | $3.91 | $3.67 | $3.79 | $3.79 | 1,708,933 |
| 2024-10-10 | $3.88 | $3.88 | $3.65 | $3.87 | $3.87 | 1,665,970 |
| 2024-10-09 | $3.97 | $4.13 | $3.87 | $3.90 | $3.90 | 1,642,715 |
| 2024-10-08 | $4.22 | $4.55 | $3.86 | $4.04 | $4.04 | 8,038,454 |
| 2024-10-07 | $3.92 | $4.12 | $3.84 | $3.97 | $3.97 | 4,110,684 |
| 2024-10-04 | $3.75 | $3.81 | $3.66 | $3.75 | $3.75 | 801,173 |
| 2024-10-03 | $3.73 | $3.81 | $3.65 | $3.68 | $3.68 | 1,010,937 |
| 2024-10-02 | $3.67 | $3.77 | $3.63 | $3.77 | $3.77 | 510,874 |
| 2024-10-01 | $3.84 | $3.88 | $3.65 | $3.75 | $3.75 | 1,208,440 |
| 2024-09-30 | $3.86 | $4.00 | $3.82 | $3.85 | $3.85 | 1,217,353 |
| 2024-09-27 | $3.92 | $4.01 | $3.86 | $3.86 | $3.86 | 780,005 |
| 2024-09-26 | $3.86 | $3.94 | $3.82 | $3.86 | $3.86 | 519,137 |
| 2024-09-25 | $3.90 | $3.94 | $3.77 | $3.79 | $3.79 | 802,331 |
| 2024-09-24 | $3.87 | $3.95 | $3.79 | $3.92 | $3.92 | 622,479 |
| 2024-09-23 | $3.97 | $3.99 | $3.82 | $3.84 | $3.84 | 1,093,914 |
| 2024-09-20 | $4.15 | $4.16 | $3.91 | $3.97 | $3.97 | 1,795,435 |
| 2024-09-19 | $4.33 | $4.37 | $4.15 | $4.19 | $4.19 | 679,901 |
| 2024-09-18 | $4.29 | $4.40 | $4.17 | $4.18 | $4.18 | 796,401 |
| 2024-09-17 | $4.30 | $4.46 | $4.28 | $4.31 | $4.31 | 656,712 |
| 2024-09-16 | $4.28 | $4.32 | $4.18 | $4.21 | $4.21 | 458,167 |
| 2024-09-13 | $4.00 | $4.28 | $3.99 | $4.26 | $4.26 | 946,856 |
| 2024-09-12 | $3.92 | $4.06 | $3.86 | $3.93 | $3.93 | 660,345 |
| 2024-09-11 | $3.95 | $3.96 | $3.82 | $3.91 | $3.91 | 898,018 |
| 2024-09-10 | $4.04 | $4.05 | $3.90 | $3.96 | $3.96 | 667,492 |
| 2024-09-09 | $4.05 | $4.18 | $4.02 | $4.05 | $4.05 | 824,711 |
| 2024-09-06 | $4.20 | $4.26 | $4.00 | $4.03 | $4.03 | 1,786,033 |
| 2024-09-05 | $4.15 | $4.25 | $4.14 | $4.21 | $4.21 | 415,398 |
| 2024-09-04 | $4.24 | $4.40 | $4.14 | $4.16 | $4.16 | 469,993 |
| 2024-09-03 | $4.33 | $4.42 | $4.20 | $4.24 | $4.24 | 672,615 |
| 2024-08-30 | $4.33 | $4.40 | $4.27 | $4.34 | $4.34 | 1,864,187 |
| 2024-08-29 | $4.27 | $4.45 | $4.23 | $4.31 | $4.31 | 649,290 |
| 2024-08-28 | $4.31 | $4.31 | $4.14 | $4.22 | $4.22 | 647,872 |
| 2024-08-27 | $4.36 | $4.41 | $4.27 | $4.33 | $4.33 | 373,961 |
| 2024-08-26 | $4.50 | $4.50 | $4.41 | $4.41 | $4.41 | 475,419 |
| 2024-08-23 | $4.23 | $4.52 | $4.23 | $4.42 | $4.42 | 800,478 |
| 2024-08-22 | $4.35 | $4.37 | $4.18 | $4.20 | $4.20 | 432,396 |
| 2024-08-21 | $4.21 | $4.39 | $4.14 | $4.33 | $4.33 | 561,035 |
| 2024-08-20 | $4.25 | $4.29 | $4.13 | $4.18 | $4.18 | 539,962 |
| 2024-08-19 | $4.14 | $4.32 | $4.12 | $4.27 | $4.27 | 1,793,923 |
| 2024-08-16 | $4.13 | $4.21 | $4.07 | $4.13 | $4.13 | 778,204 |
| 2024-08-15 | $4.14 | $4.20 | $3.96 | $4.15 | $4.15 | 831,432 |
| 2024-08-14 | $4.07 | $4.11 | $3.92 | $4.00 | $4.00 | 828,117 |
| 2024-08-13 | $3.89 | $4.32 | $3.80 | $4.06 | $4.06 | 1,591,936 |
| 2024-08-12 | $3.52 | $3.91 | $3.40 | $3.89 | $3.89 | 3,551,608 |
| 2024-08-09 | $3.65 | $3.70 | $3.51 | $3.52 | $3.52 | 533,845 |
| 2024-08-08 | $3.60 | $3.69 | $3.55 | $3.63 | $3.63 | 497,725 |
| 2024-08-07 | $3.68 | $3.77 | $3.55 | $3.56 | $3.56 | 569,219 |
| 2024-08-06 | $3.68 | $3.71 | $3.55 | $3.58 | $3.58 | 700,122 |
| 2024-08-05 | $3.38 | $3.72 | $3.36 | $3.64 | $3.64 | 1,451,024 |
| 2024-08-02 | $3.70 | $3.79 | $3.61 | $3.73 | $3.73 | 981,766 |
| 2024-08-01 | $4.09 | $4.12 | $3.87 | $3.88 | $3.88 | 832,432 |
| 2024-07-31 | $4.27 | $4.28 | $4.08 | $4.10 | $4.10 | 1,079,444 |
| 2024-07-30 | $4.01 | $4.18 | $3.95 | $4.14 | $4.14 | 1,219,777 |
| 2024-07-29 | $4.16 | $4.25 | $3.93 | $4.00 | $4.00 | 974,522 |
| 2024-07-26 | $3.97 | $4.11 | $3.92 | $4.08 | $4.08 | 1,481,554 |
| 2024-07-25 | $3.67 | $3.86 | $3.65 | $3.85 | $3.85 | 794,002 |
| 2024-07-24 | $3.90 | $3.94 | $3.69 | $3.69 | $3.69 | 698,739 |
| 2024-07-23 | $3.72 | $3.98 | $3.69 | $3.95 | $3.95 | 1,663,300 |
| 2024-07-22 | $3.51 | $3.75 | $3.45 | $3.74 | $3.74 | 1,664,537 |
| 2024-07-19 | $3.50 | $3.54 | $3.37 | $3.45 | $3.45 | 1,492,367 |
| 2024-07-18 | $3.83 | $3.91 | $3.46 | $3.48 | $3.48 | 1,856,123 |
| 2024-07-17 | $3.84 | $4.05 | $3.77 | $3.84 | $3.84 | 2,016,810 |
| 2024-07-16 | $3.44 | $4.00 | $3.44 | $3.95 | $3.95 | 3,662,944 |
| 2024-07-15 | $3.47 | $3.52 | $3.39 | $3.42 | $3.42 | 1,600,120 |
| 2024-07-12 | $3.45 | $3.59 | $3.41 | $3.46 | $3.46 | 1,323,709 |
| 2024-07-11 | $3.50 | $3.67 | $3.42 | $3.42 | $3.42 | 3,222,829 |
| 2024-07-10 | $3.45 | $3.47 | $3.35 | $3.45 | $3.45 | 1,603,111 |
| 2024-07-09 | $3.56 | $3.56 | $3.35 | $3.40 | $3.40 | 2,408,603 |
| 2024-07-08 | $3.59 | $3.63 | $3.52 | $3.54 | $3.54 | 1,456,131 |
| 2024-07-05 | $3.57 | $3.65 | $3.52 | $3.61 | $3.61 | 1,431,934 |
| 2024-07-03 | $3.57 | $3.69 | $3.48 | $3.55 | $3.55 | 2,753,080 |
| 2024-07-02 | $3.55 | $3.61 | $3.48 | $3.53 | $3.53 | 3,514,142 |
| 2024-07-01 | $3.65 | $3.67 | $3.48 | $3.54 | $3.54 | 4,196,304 |
| 2024-06-28 | $4.25 | $4.36 | $3.52 | $3.58 | $3.58 | 18,085,921 |
| 2024-06-27 | $6.33 | $6.41 | $6.04 | $6.39 | $6.39 | 2,459,131 |
| 2024-06-26 | $5.94 | $6.16 | $5.88 | $6.13 | $6.13 | 1,305,664 |
| 2024-06-25 | $6.12 | $6.19 | $5.94 | $5.97 | $5.97 | 1,057,163 |
| 2024-06-24 | $6.20 | $6.27 | $5.99 | $6.13 | $6.13 | 1,034,369 |
| 2024-06-21 | $5.99 | $6.21 | $5.89 | $6.14 | $6.14 | 1,658,072 |
| 2024-06-20 | $6.20 | $6.20 | $5.88 | $5.96 | $5.96 | 1,070,576 |
| 2024-06-18 | $6.18 | $6.22 | $6.10 | $6.15 | $6.15 | 854,600 |
| 2024-06-17 | $6.18 | $6.28 | $6.07 | $6.19 | $6.19 | 626,390 |
| 2024-06-14 | $6.39 | $6.39 | $6.18 | $6.18 | $6.18 | 409,974 |
| 2024-06-13 | $6.48 | $6.61 | $6.35 | $6.45 | $6.45 | 548,949 |
| 2024-06-12 | $6.61 | $6.75 | $6.45 | $6.51 | $6.51 | 784,177 |
| 2024-06-11 | $6.62 | $6.67 | $6.33 | $6.43 | $6.43 | 596,080 |
| 2024-06-10 | $6.60 | $6.80 | $6.48 | $6.74 | $6.74 | 629,372 |
| 2024-06-07 | $6.72 | $6.82 | $6.64 | $6.68 | $6.68 | 563,744 |
| 2024-06-06 | $6.73 | $6.89 | $6.70 | $6.88 | $6.88 | 548,907 |
| 2024-06-05 | $6.62 | $6.81 | $6.46 | $6.81 | $6.81 | 606,163 |
| 2024-06-04 | $6.67 | $6.69 | $6.47 | $6.56 | $6.56 | 619,558 |
| 2024-06-03 | $7.16 | $7.25 | $6.67 | $6.77 | $6.77 | 713,595 |
| 2024-05-31 | $7.22 | $7.31 | $7.01 | $7.08 | $7.08 | 554,014 |
| 2024-05-30 | $7.35 | $7.42 | $7.16 | $7.16 | $7.16 | 531,016 |
| 2024-05-29 | $7.36 | $7.51 | $7.10 | $7.23 | $7.23 | 647,854 |
| 2024-05-28 | $7.42 | $7.70 | $7.25 | $7.65 | $7.65 | 619,996 |
| 2024-05-24 | $7.23 | $7.43 | $7.17 | $7.37 | $7.37 | 350,185 |
| 2024-05-23 | $7.27 | $7.34 | $7.03 | $7.17 | $7.17 | 634,727 |
| 2024-05-22 | $7.22 | $7.58 | $7.16 | $7.32 | $7.32 | 386,424 |
| 2024-05-21 | $7.75 | $7.75 | $7.18 | $7.28 | $7.28 | 552,746 |
| 2024-05-20 | $7.46 | $7.74 | $7.29 | $7.68 | $7.68 | 542,300 |
| 2024-05-17 | $7.37 | $7.49 | $7.18 | $7.48 | $7.48 | 535,827 |
| 2024-05-16 | $7.35 | $7.38 | $7.17 | $7.33 | $7.33 | 426,272 |
| 2024-05-15 | $7.46 | $7.54 | $7.19 | $7.36 | $7.36 | 413,749 |
| 2024-05-14 | $7.41 | $8.05 | $7.36 | $7.36 | $7.36 | 630,153 |
| 2024-05-13 | $7.27 | $7.54 | $7.20 | $7.21 | $7.21 | 463,096 |
| 2024-05-10 | $7.28 | $7.36 | $7.13 | $7.21 | $7.21 | 423,595 |
| 2024-05-09 | $7.12 | $7.46 | $7.02 | $7.29 | $7.29 | 1,310,977 |
| 2024-05-08 | $7.26 | $7.41 | $7.08 | $7.12 | $7.12 | 600,996 |
| 2024-05-07 | $7.64 | $7.87 | $7.40 | $7.44 | $7.44 | 450,142 |
| 2024-05-06 | $7.55 | $7.63 | $7.37 | $7.63 | $7.63 | 394,453 |
| 2024-05-03 | $7.58 | $7.99 | $7.38 | $7.54 | $7.54 | 677,665 |
| 2024-05-02 | $7.51 | $7.51 | $7.22 | $7.26 | $7.26 | 949,882 |
| 2024-05-01 | $7.58 | $7.72 | $7.34 | $7.36 | $7.36 | 1,013,664 |
| 2024-04-30 | $8.10 | $8.24 | $7.60 | $7.63 | $7.63 | 1,284,374 |
| 2024-04-29 | $8.00 | $8.36 | $8.00 | $8.19 | $8.19 | 1,234,608 |
| 2024-04-26 | $7.87 | $8.58 | $7.62 | $7.89 | $7.89 | 1,491,193 |
| 2024-04-25 | $9.17 | $9.41 | $8.86 | $9.19 | $9.19 | 772,134 |
| 2024-04-24 | $9.33 | $9.47 | $9.13 | $9.40 | $9.40 | 687,539 |
| 2024-04-23 | $9.32 | $9.67 | $9.06 | $9.35 | $9.35 | 637,497 |
| 2024-04-22 | $9.02 | $9.37 | $8.75 | $9.21 | $9.21 | 651,871 |
| 2024-04-19 | $9.08 | $9.47 | $8.83 | $9.13 | $9.13 | 849,594 |
| 2024-04-18 | $8.72 | $9.33 | $8.64 | $9.17 | $9.17 | 772,762 |
| 2024-04-17 | $8.52 | $8.80 | $8.41 | $8.70 | $8.70 | 662,317 |
| 2024-04-16 | $8.51 | $8.73 | $8.17 | $8.40 | $8.40 | 965,917 |
| 2024-04-15 | $8.29 | $8.60 | $7.92 | $8.58 | $8.58 | 813,889 |
| 2024-04-12 | $8.60 | $8.60 | $8.21 | $8.25 | $8.25 | 523,206 |
| 2024-04-11 | $8.87 | $9.07 | $8.64 | $8.68 | $8.68 | 560,573 |
| 2024-04-10 | $9.19 | $9.19 | $8.81 | $8.95 | $8.95 | 477,427 |
| 2024-04-09 | $9.33 | $9.62 | $9.24 | $9.60 | $9.60 | 409,440 |
| 2024-04-08 | $9.19 | $9.32 | $9.10 | $9.29 | $9.29 | 278,682 |
| 2024-04-05 | $9.25 | $9.41 | $8.90 | $9.19 | $9.19 | 542,734 |
| 2024-04-04 | $9.51 | $9.57 | $9.19 | $9.25 | $9.25 | 486,851 |
| 2024-04-03 | $9.47 | $9.52 | $9.25 | $9.36 | $9.36 | 491,501 |
| 2024-04-02 | $9.82 | $9.86 | $9.49 | $9.60 | $9.60 | 647,713 |
| 2024-04-01 | $10.45 | $10.45 | $10.00 | $10.13 | $10.13 | 383,193 |
| 2024-03-28 | $9.94 | $10.68 | $9.94 | $10.48 | $10.48 | 701,403 |
| 2024-03-27 | $9.97 | $10.00 | $9.70 | $9.99 | $9.99 | 400,246 |
| 2024-03-26 | $9.85 | $10.22 | $9.79 | $9.96 | $9.96 | 689,677 |
| 2024-03-25 | $9.48 | $9.75 | $9.48 | $9.69 | $9.69 | 452,086 |
| 2024-03-22 | $9.75 | $9.88 | $9.42 | $9.49 | $9.49 | 294,664 |
| 2024-03-21 | $9.91 | $10.06 | $9.60 | $9.75 | $9.75 | 548,650 |
| 2024-03-20 | $9.65 | $9.96 | $9.38 | $9.83 | $9.83 | 366,557 |
| 2024-03-19 | $9.41 | $9.83 | $9.39 | $9.63 | $9.63 | 492,932 |
| 2024-03-18 | $9.40 | $9.60 | $9.08 | $9.53 | $9.53 | 449,042 |
| 2024-03-15 | $9.41 | $9.57 | $8.98 | $9.23 | $9.23 | 1,573,928 |
| 2024-03-14 | $9.49 | $9.69 | $9.40 | $9.56 | $9.56 | 827,038 |
| 2024-03-13 | $9.31 | $9.58 | $9.22 | $9.50 | $9.50 | 668,569 |
| 2024-03-12 | $9.71 | $9.77 | $9.39 | $9.41 | $9.41 | 400,219 |
| 2024-03-11 | $9.50 | $9.73 | $9.50 | $9.56 | $9.56 | 590,259 |
| 2024-03-08 | $9.72 | $9.94 | $9.40 | $9.50 | $9.50 | 496,681 |
| 2024-03-07 | $9.72 | $9.72 | $9.45 | $9.53 | $9.53 | 434,884 |
| 2024-03-06 | $9.38 | $9.58 | $9.20 | $9.41 | $9.41 | 970,324 |
| 2024-03-05 | $9.43 | $9.47 | $8.97 | $9.22 | $9.22 | 731,226 |
| 2024-03-04 | $10.00 | $10.00 | $9.49 | $9.58 | $9.58 | 550,038 |
| 2024-03-01 | $10.27 | $10.33 | $9.88 | $9.96 | $9.96 | 498,207 |
| 2024-02-29 | $10.76 | $10.78 | $10.18 | $10.25 | $10.25 | 974,057 |
| 2024-02-28 | $10.45 | $10.70 | $10.25 | $10.49 | $10.49 | 543,079 |
| 2024-02-27 | $10.90 | $11.05 | $10.65 | $10.68 | $10.68 | 410,052 |
| 2024-02-26 | $10.62 | $11.16 | $10.40 | $10.75 | $10.75 | 642,148 |
| 2024-02-23 | $10.52 | $10.60 | $10.14 | $10.22 | $10.22 | 608,517 |
| 2024-02-22 | $11.65 | $11.71 | $10.52 | $10.62 | $10.62 | 659,920 |
| 2024-02-21 | $11.37 | $11.69 | $11.22 | $11.50 | $11.50 | 529,860 |
| 2024-02-20 | $12.09 | $12.24 | $10.96 | $11.69 | $11.69 | 719,085 |
| 2024-02-16 | $12.90 | $12.93 | $12.33 | $12.36 | $12.36 | 558,413 |
| 2024-02-15 | $13.23 | $13.47 | $12.87 | $13.14 | $13.14 | 490,167 |
| 2024-02-14 | $13.00 | $13.25 | $12.55 | $13.04 | $13.04 | 516,654 |
| 2024-02-13 | $13.01 | $13.31 | $12.43 | $12.72 | $12.72 | 616,924 |
| 2024-02-12 | $13.45 | $13.93 | $13.33 | $13.92 | $13.92 | 547,839 |
| 2024-02-09 | $13.42 | $13.74 | $13.24 | $13.46 | $13.46 | 518,601 |
| 2024-02-08 | $12.99 | $13.36 | $12.93 | $13.31 | $13.31 | 377,571 |
| 2024-02-07 | $13.03 | $13.10 | $12.78 | $12.99 | $12.99 | 614,671 |
| 2024-02-06 | $11.89 | $13.00 | $11.80 | $12.98 | $12.98 | 844,503 |
| 2024-02-05 | $11.72 | $11.92 | $11.27 | $11.86 | $11.86 | 882,546 |
| 2024-02-02 | $11.59 | $12.19 | $11.15 | $12.00 | $12.00 | 805,162 |
| 2024-02-01 | $11.47 | $11.77 | $11.26 | $11.73 | $11.73 | 520,951 |
| 2024-01-31 | $12.18 | $12.18 | $11.27 | $11.32 | $11.32 | 637,256 |
| 2024-01-30 | $12.46 | $12.68 | $12.09 | $12.18 | $12.18 | 469,183 |
| 2024-01-29 | $12.14 | $12.80 | $11.91 | $12.75 | $12.75 | 545,282 |
| 2024-01-26 | $12.30 | $12.62 | $12.04 | $12.15 | $12.15 | 494,236 |
| 2024-01-25 | $11.91 | $12.21 | $11.82 | $12.16 | $12.16 | 611,414 |
| 2024-01-24 | $11.93 | $12.01 | $11.68 | $11.74 | $11.74 | 570,941 |
| 2024-01-23 | $12.18 | $12.38 | $11.41 | $11.73 | $11.73 | 524,319 |
| 2024-01-22 | $11.88 | $12.25 | $11.76 | $12.01 | $12.01 | 913,127 |
| 2024-01-19 | $11.99 | $11.99 | $11.31 | $11.74 | $11.74 | 830,749 |
| 2024-01-18 | $12.38 | $12.38 | $11.42 | $11.88 | $11.88 | 902,033 |
| 2024-01-17 | $13.03 | $13.03 | $12.10 | $12.18 | $12.18 | 1,084,297 |
| 2024-01-16 | $13.72 | $13.72 | $12.50 | $13.23 | $13.23 | 1,348,823 |
| 2024-01-12 | $14.45 | $14.73 | $13.73 | $13.93 | $13.93 | 1,101,477 |
| 2024-01-11 | $15.00 | $15.21 | $14.24 | $14.54 | $14.54 | 1,348,604 |
| 2024-01-10 | $15.27 | $15.36 | $14.37 | $15.02 | $15.02 | 1,568,466 |
| 2024-01-09 | $13.00 | $15.04 | $12.56 | $14.99 | $14.99 | 4,518,396 |
| 2024-01-08 | $11.09 | $11.79 | $10.89 | $11.62 | $11.62 | 1,084,927 |
| 2024-01-05 | $10.99 | $11.36 | $10.83 | $11.14 | $11.14 | 644,291 |
| 2024-01-04 | $11.26 | $11.41 | $11.05 | $11.18 | $11.18 | 568,924 |
| 2024-01-03 | $11.61 | $11.61 | $11.19 | $11.28 | $11.28 | 660,207 |
| 2024-01-02 | $12.09 | $12.53 | $11.87 | $12.11 | $12.11 | 680,684 |
| 2023-12-29 | $12.84 | $12.92 | $11.97 | $12.01 | $12.01 | 903,184 |
| 2023-12-28 | $12.42 | $12.86 | $12.34 | $12.85 | $12.85 | 731,086 |
| 2023-12-27 | $12.28 | $12.55 | $12.13 | $12.48 | $12.48 | 542,637 |
| 2023-12-26 | $11.81 | $12.18 | $11.73 | $12.13 | $12.13 | 510,787 |
| 2023-12-22 | $11.40 | $11.73 | $11.32 | $11.69 | $11.69 | 545,920 |
| 2023-12-21 | $11.04 | $11.43 | $10.84 | $11.32 | $11.32 | 621,869 |
| 2023-12-20 | $11.39 | $11.69 | $10.78 | $10.82 | $10.82 | 593,377 |
| 2023-12-19 | $10.76 | $11.45 | $10.64 | $11.42 | $11.42 | 727,326 |
| 2023-12-18 | $10.50 | $10.76 | $10.38 | $10.66 | $10.66 | 455,693 |
| 2023-12-15 | $10.96 | $11.13 | $10.46 | $10.48 | $10.48 | 1,173,816 |
| 2023-12-14 | $10.19 | $11.15 | $10.19 | $10.82 | $10.82 | 817,680 |
| 2023-12-13 | $9.58 | $10.35 | $9.41 | $10.20 | $10.20 | 738,838 |
| 2023-12-12 | $9.45 | $9.68 | $9.18 | $9.64 | $9.64 | 654,593 |
| 2023-12-11 | $9.28 | $9.54 | $9.16 | $9.47 | $9.47 | 430,536 |
| 2023-12-08 | $9.19 | $9.39 | $8.95 | $9.34 | $9.34 | 361,948 |
| 2023-12-07 | $9.11 | $9.26 | $8.90 | $9.24 | $9.24 | 474,004 |
| 2023-12-06 | $9.11 | $9.31 | $9.03 | $9.13 | $9.13 | 350,169 |
| 2023-12-05 | $9.14 | $9.14 | $8.83 | $9.00 | $9.00 | 468,419 |
| 2023-12-04 | $9.02 | $9.20 | $8.81 | $9.14 | $9.14 | 616,806 |
| 2023-12-01 | $8.71 | $9.11 | $8.58 | $9.06 | $9.06 | 480,686 |
| 2023-11-30 | $8.67 | $8.79 | $8.45 | $8.73 | $8.73 | 749,879 |
| 2023-11-29 | $8.59 | $8.99 | $8.59 | $8.62 | $8.62 | 508,871 |
| 2023-11-28 | $8.27 | $8.50 | $8.05 | $8.50 | $8.50 | 419,497 |
| 2023-11-27 | $8.07 | $8.36 | $7.93 | $8.30 | $8.30 | 435,655 |
| 2023-11-24 | $7.96 | $8.16 | $7.88 | $8.13 | $8.13 | 173,000 |
| 2023-11-22 | $8.02 | $8.17 | $7.85 | $7.97 | $7.97 | 404,344 |
| 2023-11-21 | $8.01 | $8.06 | $7.80 | $7.88 | $7.88 | 461,924 |
| 2023-11-20 | $8.09 | $8.23 | $7.92 | $8.04 | $8.04 | 615,952 |
| 2023-11-17 | $7.85 | $8.23 | $7.78 | $8.06 | $8.06 | 742,918 |
| 2023-11-16 | $7.82 | $7.82 | $7.46 | $7.61 | $7.61 | 603,317 |
| 2023-11-15 | $7.87 | $8.20 | $7.81 | $7.87 | $7.87 | 604,464 |
| 2023-11-14 | $7.45 | $7.97 | $7.44 | $7.86 | $7.86 | 650,026 |
| 2023-11-13 | $6.99 | $7.07 | $6.75 | $6.90 | $6.90 | 583,685 |
| 2023-11-10 | $6.99 | $7.09 | $6.83 | $7.06 | $7.06 | 420,067 |
| 2023-11-09 | $7.29 | $7.29 | $6.90 | $6.96 | $6.96 | 620,128 |
| 2023-11-08 | $7.26 | $7.36 | $7.09 | $7.18 | $7.18 | 480,781 |
| 2023-11-07 | $7.09 | $7.33 | $6.98 | $7.26 | $7.26 | 340,709 |
| 2023-11-06 | $7.29 | $7.32 | $6.90 | $7.07 | $7.07 | 683,510 |
| 2023-11-03 | $7.15 | $7.53 | $7.15 | $7.26 | $7.26 | 713,457 |
| 2023-11-02 | $6.79 | $7.00 | $6.78 | $6.94 | $6.94 | 578,403 |
| 2023-11-01 | $6.46 | $6.73 | $6.33 | $6.69 | $6.69 | 560,790 |
| 2023-10-31 | $6.55 | $6.68 | $6.44 | $6.50 | $6.50 | 580,383 |
| 2023-10-30 | $6.61 | $6.78 | $6.38 | $6.52 | $6.52 | 522,112 |
| 2023-10-27 | $6.65 | $6.65 | $6.40 | $6.56 | $6.56 | 462,906 |
| 2023-10-26 | $6.81 | $6.81 | $6.46 | $6.59 | $6.59 | 543,083 |
| 2023-10-25 | $6.86 | $7.00 | $6.65 | $6.78 | $6.78 | 542,530 |
| 2023-10-24 | $6.76 | $7.26 | $6.76 | $6.95 | $6.95 | 480,481 |
| 2023-10-23 | $6.72 | $6.92 | $6.69 | $6.72 | $6.72 | 391,148 |
| 2023-10-20 | $6.68 | $6.87 | $6.57 | $6.77 | $6.77 | 519,808 |
| 2023-10-19 | $6.84 | $6.93 | $6.63 | $6.67 | $6.67 | 1,142,179 |
| 2023-10-18 | $7.15 | $7.19 | $6.84 | $6.85 | $6.85 | 633,893 |
| 2023-10-17 | $7.04 | $7.45 | $7.01 | $7.22 | $7.22 | 535,264 |
| 2023-10-16 | $7.02 | $7.27 | $6.99 | $7.16 | $7.16 | 583,589 |
| 2023-10-13 | $7.26 | $7.37 | $7.00 | $7.02 | $7.02 | 656,892 |
| 2023-10-12 | $8.43 | $8.43 | $7.26 | $7.28 | $7.28 | 1,033,900 |
| 2023-10-11 | $8.71 | $8.91 | $8.31 | $8.41 | $8.41 | 857,731 |
| 2023-10-10 | $8.19 | $8.79 | $8.19 | $8.62 | $8.62 | 1,260,138 |
| 2023-10-09 | $8.06 | $8.37 | $7.83 | $8.22 | $8.22 | 976,217 |
| 2023-10-06 | $8.29 | $8.35 | $7.60 | $8.20 | $8.20 | 1,341,095 |
| 2023-10-05 | $8.93 | $9.23 | $8.18 | $8.47 | $8.47 | 2,054,318 |
| 2023-10-04 | $10.12 | $10.21 | $9.73 | $9.75 | $9.75 | 1,391,646 |
| 2023-10-03 | $10.30 | $10.37 | $9.98 | $10.11 | $10.11 | 465,115 |
| 2023-10-02 | $10.53 | $10.80 | $10.33 | $10.47 | $10.47 | 366,239 |
| 2023-09-29 | $10.95 | $10.98 | $10.47 | $10.58 | $10.58 | 457,001 |
| 2023-09-28 | $10.67 | $10.95 | $10.56 | $10.76 | $10.76 | 346,471 |
| 2023-09-27 | $10.52 | $10.87 | $10.46 | $10.71 | $10.71 | 418,947 |
| 2023-09-26 | $10.57 | $10.93 | $10.35 | $10.45 | $10.45 | 475,367 |
| 2023-09-25 | $10.66 | $10.91 | $10.56 | $10.71 | $10.71 | 286,602 |
| 2023-09-22 | $11.00 | $11.05 | $10.74 | $10.76 | $10.76 | 640,779 |
| 2023-09-21 | $11.48 | $11.55 | $10.85 | $10.90 | $10.90 | 696,082 |
| 2023-09-20 | $11.92 | $12.12 | $11.63 | $11.72 | $11.72 | 435,629 |
| 2023-09-19 | $11.91 | $11.97 | $11.52 | $11.66 | $11.66 | 392,727 |
| 2023-09-18 | $12.18 | $12.18 | $11.83 | $11.93 | $11.93 | 313,206 |
| 2023-09-15 | $12.38 | $12.56 | $11.99 | $12.23 | $12.23 | 1,289,912 |
| 2023-09-14 | $12.70 | $12.99 | $12.34 | $12.40 | $12.40 | 344,420 |
| 2023-09-13 | $12.75 | $12.90 | $12.49 | $12.65 | $12.65 | 402,506 |
| 2023-09-12 | $13.14 | $13.31 | $12.75 | $12.78 | $12.78 | 316,782 |
| 2023-09-11 | $13.08 | $13.66 | $13.00 | $13.26 | $13.26 | 332,529 |
| 2023-09-08 | $13.01 | $13.20 | $12.78 | $12.90 | $12.90 | 288,981 |
| 2023-09-07 | $13.01 | $13.18 | $12.72 | $13.02 | $13.02 | 336,752 |
| 2023-09-06 | $13.41 | $13.52 | $13.03 | $13.15 | $13.15 | 361,426 |
| 2023-09-05 | $13.60 | $13.79 | $13.29 | $13.43 | $13.43 | 294,220 |
| 2023-09-01 | $13.66 | $14.06 | $13.58 | $13.71 | $13.71 | 383,592 |
| 2023-08-31 | $13.68 | $13.84 | $13.37 | $13.49 | $13.49 | 367,959 |
| 2023-08-30 | $13.46 | $13.79 | $13.38 | $13.62 | $13.62 | 319,267 |
| 2023-08-29 | $13.17 | $13.70 | $12.89 | $13.52 | $13.52 | 270,547 |
| 2023-08-28 | $13.06 | $13.39 | $12.99 | $13.25 | $13.25 | 293,271 |
| 2023-08-25 | $12.97 | $13.19 | $12.76 | $12.95 | $12.95 | 283,948 |
| 2023-08-24 | $13.36 | $13.36 | $12.88 | $12.91 | $12.91 | 443,389 |
| 2023-08-23 | $13.18 | $13.44 | $12.97 | $13.42 | $13.42 | 360,209 |
| 2023-08-22 | $13.11 | $13.44 | $13.08 | $13.15 | $13.15 | 336,022 |
| 2023-08-21 | $12.95 | $13.17 | $12.72 | $13.02 | $13.02 | 549,074 |
| 2023-08-18 | $12.91 | $13.16 | $12.77 | $12.97 | $12.97 | 541,960 |
| 2023-08-17 | $13.35 | $13.57 | $12.96 | $13.17 | $13.17 | 384,263 |
| 2023-08-16 | $13.66 | $13.79 | $13.23 | $13.32 | $13.32 | 397,451 |
| 2023-08-15 | $13.97 | $13.99 | $13.65 | $13.80 | $13.80 | 304,245 |
| 2023-08-14 | $14.09 | $14.17 | $13.84 | $14.13 | $14.13 | 247,826 |
| 2023-08-11 | $14.10 | $14.43 | $13.85 | $14.23 | $14.23 | 297,582 |
| 2023-08-10 | $14.31 | $14.65 | $14.13 | $14.19 | $14.19 | 382,982 |
| 2023-08-09 | $14.67 | $14.68 | $14.19 | $14.30 | $14.30 | 430,688 |
| 2023-08-08 | $14.07 | $14.74 | $13.94 | $14.67 | $14.67 | 438,397 |
| 2023-08-07 | $14.52 | $14.52 | $14.03 | $14.36 | $14.36 | 443,264 |
| 2023-08-04 | $14.36 | $14.87 | $14.36 | $14.54 | $14.54 | 433,441 |
| 2023-08-03 | $14.26 | $14.49 | $13.97 | $14.32 | $14.32 | 383,430 |
| 2023-08-02 | $14.57 | $14.68 | $14.14 | $14.40 | $14.40 | 409,068 |
| 2023-08-01 | $14.86 | $15.11 | $14.53 | $14.98 | $14.98 | 436,840 |
| 2023-07-31 | $14.59 | $15.11 | $14.55 | $15.02 | $15.02 | 777,633 |
| 2023-07-28 | $14.34 | $14.76 | $14.27 | $14.49 | $14.49 | 406,000 |
| 2023-07-27 | $14.32 | $14.53 | $13.85 | $14.13 | $14.13 | 571,240 |
| 2023-07-26 | $13.38 | $14.24 | $13.35 | $14.15 | $14.15 | 491,248 |
| 2023-07-25 | $13.45 | $13.71 | $13.32 | $13.49 | $13.49 | 311,175 |
| 2023-07-24 | $13.35 | $13.49 | $13.02 | $13.39 | $13.39 | 378,026 |
| 2023-07-21 | $13.99 | $14.02 | $13.27 | $13.38 | $13.38 | 403,837 |
| 2023-07-20 | $14.32 | $14.49 | $13.64 | $13.81 | $13.81 | 502,677 |
| 2023-07-19 | $14.71 | $14.99 | $14.38 | $14.47 | $14.47 | 452,656 |
| 2023-07-18 | $14.09 | $14.64 | $14.04 | $14.60 | $14.60 | 572,438 |
| 2023-07-17 | $13.46 | $14.09 | $13.29 | $13.98 | $13.98 | 396,954 |
| 2023-07-14 | $13.60 | $13.77 | $13.29 | $13.46 | $13.46 | 312,412 |
| 2023-07-13 | $13.75 | $13.93 | $13.41 | $13.62 | $13.62 | 532,499 |
| 2023-07-12 | $13.77 | $14.24 | $13.50 | $13.63 | $13.63 | 827,716 |
| 2023-07-11 | $12.85 | $13.53 | $12.53 | $13.51 | $13.51 | 836,099 |
| 2023-07-10 | $11.79 | $12.89 | $11.70 | $12.76 | $12.76 | 815,988 |
| 2023-07-07 | $11.46 | $11.98 | $11.32 | $11.86 | $11.86 | 1,380,492 |
| 2023-07-06 | $11.58 | $11.61 | $11.04 | $11.39 | $11.39 | 789,276 |
| 2023-07-05 | $13.03 | $13.03 | $11.70 | $11.88 | $11.88 | 978,719 |
| 2023-07-03 | $13.46 | $14.19 | $12.84 | $13.19 | $13.19 | 409,118 |
| 2023-06-30 | $13.99 | $14.69 | $13.12 | $13.47 | $13.47 | 1,831,655 |
| 2023-06-29 | $12.70 | $13.24 | $12.50 | $12.64 | $12.64 | 1,360,369 |
| 2023-06-28 | $12.12 | $12.64 | $12.12 | $12.61 | $12.61 | 579,985 |
| 2023-06-27 | $12.22 | $12.27 | $11.85 | $12.13 | $12.13 | 703,942 |
| 2023-06-26 | $12.62 | $12.71 | $12.21 | $12.23 | $12.23 | 687,175 |
| 2023-06-23 | $12.64 | $13.16 | $12.36 | $12.66 | $12.66 | 3,139,778 |
| 2023-06-22 | $13.17 | $13.31 | $12.74 | $12.81 | $12.81 | 435,152 |
| 2023-06-21 | $13.43 | $13.44 | $12.98 | $13.17 | $13.17 | 373,364 |
| 2023-06-20 | $13.48 | $13.65 | $13.23 | $13.47 | $13.47 | 466,177 |
| 2023-06-16 | $14.02 | $14.02 | $13.24 | $13.62 | $13.62 | 646,782 |
| 2023-06-15 | $13.67 | $14.15 | $13.27 | $13.81 | $13.81 | 410,759 |
| 2023-06-14 | $14.36 | $14.58 | $13.47 | $13.78 | $13.78 | 401,853 |
| 2023-06-13 | $13.52 | $14.38 | $13.37 | $14.30 | $14.30 | 691,870 |
| 2023-06-12 | $13.29 | $13.60 | $13.18 | $13.51 | $13.51 | 490,612 |
| 2023-06-09 | $13.40 | $13.67 | $13.20 | $13.26 | $13.26 | 315,796 |
| 2023-06-08 | $13.43 | $13.60 | $13.07 | $13.34 | $13.34 | 368,499 |
| 2023-06-07 | $13.75 | $14.15 | $13.44 | $13.51 | $13.51 | 494,905 |
| 2023-06-06 | $12.76 | $13.79 | $12.69 | $13.67 | $13.67 | 561,694 |
| 2023-06-05 | $12.92 | $13.01 | $12.66 | $12.82 | $12.82 | 319,565 |
| 2023-06-02 | $12.65 | $13.07 | $12.42 | $13.07 | $13.07 | 489,002 |
| 2023-06-01 | $12.04 | $12.78 | $11.72 | $12.48 | $12.48 | 467,195 |
| 2023-05-31 | $11.72 | $12.09 | $11.44 | $12.04 | $12.04 | 736,612 |
| 2023-05-30 | $11.67 | $11.98 | $11.64 | $11.77 | $11.77 | 561,206 |
| 2023-05-26 | $11.21 | $11.58 | $11.05 | $11.52 | $11.52 | 531,228 |
| 2023-05-25 | $12.02 | $12.13 | $10.96 | $11.21 | $11.21 | 577,669 |
| 2023-05-24 | $11.89 | $12.13 | $11.47 | $11.91 | $11.91 | 996,482 |
| 2023-05-23 | $10.97 | $11.31 | $10.89 | $11.08 | $11.08 | 530,207 |
| 2023-05-22 | $10.76 | $11.08 | $10.73 | $11.05 | $11.05 | 560,472 |
| 2023-05-19 | $10.76 | $10.87 | $10.64 | $10.82 | $10.82 | 447,856 |
| 2023-05-18 | $10.79 | $10.98 | $10.49 | $10.61 | $10.61 | 815,769 |
| 2023-05-17 | $10.57 | $10.86 | $10.38 | $10.80 | $10.80 | 416,024 |
| 2023-05-16 | $10.62 | $10.75 | $10.44 | $10.52 | $10.52 | 401,173 |
| 2023-05-15 | $10.64 | $10.88 | $10.48 | $10.88 | $10.88 | 379,560 |
| 2023-05-12 | $10.75 | $10.86 | $10.45 | $10.62 | $10.62 | 372,464 |
| 2023-05-11 | $10.94 | $10.96 | $10.70 | $10.75 | $10.75 | 429,010 |
| 2023-05-10 | $11.29 | $11.41 | $10.75 | $10.93 | $10.93 | 759,976 |
| 2023-05-09 | $11.69 | $11.76 | $10.46 | $11.02 | $11.02 | 1,339,401 |
| 2023-05-08 | $12.01 | $12.34 | $11.52 | $11.63 | $11.63 | 592,636 |
| 2023-05-05 | $11.87 | $12.00 | $11.48 | $12.00 | $12.00 | 852,981 |
| 2023-05-04 | $11.75 | $11.96 | $11.60 | $11.70 | $11.70 | 563,662 |
| 2023-05-03 | $12.20 | $12.30 | $11.71 | $11.82 | $11.82 | 787,961 |
| 2023-05-02 | $13.02 | $13.29 | $12.04 | $12.17 | $12.17 | 1,097,886 |
| 2023-05-01 | $13.56 | $13.56 | $12.39 | $13.02 | $13.02 | 1,356,145 |
| 2023-04-28 | $14.26 | $14.40 | $12.69 | $13.53 | $13.53 | 2,666,690 |
| 2023-04-27 | $16.30 | $17.01 | $16.00 | $16.06 | $16.06 | 1,156,328 |
| 2023-04-26 | $16.13 | $16.41 | $15.72 | $16.00 | $16.00 | 765,492 |
| 2023-04-25 | $15.85 | $16.60 | $15.66 | $15.97 | $15.97 | 586,999 |
| 2023-04-24 | $16.04 | $16.20 | $15.71 | $15.95 | $15.95 | 655,879 |
| 2023-04-21 | $15.46 | $16.12 | $15.27 | $16.03 | $16.03 | 629,328 |
| 2023-04-20 | $14.86 | $15.44 | $14.84 | $15.30 | $15.30 | 474,168 |
| 2023-04-19 | $14.59 | $15.01 | $14.50 | $15.01 | $15.01 | 409,945 |
| 2023-04-18 | $14.73 | $14.92 | $14.43 | $14.75 | $14.75 | 380,238 |
| 2023-04-17 | $14.19 | $14.66 | $14.07 | $14.60 | $14.60 | 309,571 |
| 2023-04-14 | $14.64 | $15.10 | $14.29 | $14.31 | $14.31 | 383,897 |
| 2023-04-13 | $14.43 | $14.95 | $14.39 | $14.85 | $14.85 | 505,349 |
| 2023-04-12 | $14.86 | $15.45 | $14.18 | $14.25 | $14.25 | 476,236 |
| 2023-04-11 | $13.57 | $14.38 | $13.57 | $14.11 | $14.11 | 443,538 |
| 2023-04-10 | $13.37 | $13.66 | $13.17 | $13.51 | $13.51 | 319,463 |
| 2023-04-06 | $13.41 | $13.79 | $13.11 | $13.58 | $13.58 | 407,375 |
| 2023-04-05 | $13.78 | $13.78 | $13.12 | $13.47 | $13.47 | 539,730 |
| 2023-04-04 | $13.90 | $13.97 | $13.55 | $13.78 | $13.78 | 380,630 |
| 2023-04-03 | $14.25 | $14.54 | $13.73 | $13.80 | $13.80 | 383,634 |
| 2023-03-31 | $13.88 | $14.69 | $13.69 | $14.38 | $14.38 | 911,177 |
| 2023-03-30 | $13.59 | $13.70 | $13.37 | $13.57 | $13.57 | 380,913 |
| 2023-03-29 | $13.24 | $13.62 | $13.03 | $13.37 | $13.37 | 558,947 |
| 2023-03-28 | $13.25 | $13.55 | $12.95 | $13.06 | $13.06 | 551,175 |
| 2023-03-27 | $13.70 | $13.84 | $13.30 | $13.30 | $13.30 | 513,948 |
| 2023-03-24 | $13.15 | $13.88 | $13.09 | $13.61 | $13.61 | 738,045 |
| 2023-03-23 | $13.10 | $13.68 | $12.71 | $13.25 | $13.25 | 1,033,686 |
| 2023-03-22 | $12.66 | $12.80 | $11.96 | $11.96 | $11.96 | 429,332 |
| 2023-03-21 | $12.12 | $12.91 | $11.91 | $12.68 | $12.68 | 478,280 |
| 2023-03-20 | $11.92 | $12.27 | $11.80 | $11.95 | $11.95 | 421,966 |
| 2023-03-17 | $12.17 | $12.41 | $11.76 | $11.96 | $11.96 | 685,315 |
| 2023-03-16 | $11.88 | $12.45 | $11.67 | $12.27 | $12.27 | 574,272 |
| 2023-03-15 | $11.60 | $12.47 | $11.56 | $12.02 | $12.02 | 576,560 |
| 2023-03-14 | $12.35 | $12.57 | $11.90 | $12.01 | $12.01 | 415,227 |
| 2023-03-13 | $11.21 | $12.32 | $11.08 | $11.85 | $11.85 | 500,011 |
| 2023-03-10 | $11.97 | $12.11 | $10.99 | $11.53 | $11.53 | 905,485 |
| 2023-03-09 | $12.81 | $12.93 | $11.82 | $12.08 | $12.08 | 530,839 |
| 2023-03-08 | $12.78 | $13.08 | $12.54 | $12.83 | $12.83 | 434,265 |
| 2023-03-07 | $12.79 | $13.12 | $12.50 | $12.71 | $12.71 | 449,757 |
| 2023-03-06 | $13.31 | $13.56 | $12.75 | $12.83 | $12.83 | 621,936 |
| 2023-03-03 | $12.50 | $13.46 | $12.30 | $13.30 | $13.30 | 664,157 |
| 2023-03-02 | $12.11 | $12.37 | $11.84 | $12.37 | $12.37 | 644,107 |
| 2023-03-01 | $11.40 | $12.59 | $11.22 | $12.39 | $12.39 | 1,207,925 |
| 2023-02-28 | $11.09 | $11.30 | $11.04 | $11.11 | $11.11 | 394,834 |
| 2023-02-27 | $11.30 | $11.40 | $10.98 | $11.09 | $11.09 | 501,686 |
| 2023-02-24 | $11.17 | $11.35 | $10.92 | $11.12 | $11.12 | 470,098 |
| 2023-02-23 | $11.09 | $11.59 | $10.89 | $11.51 | $11.51 | 581,366 |
| 2023-02-22 | $11.10 | $11.58 | $10.93 | $11.43 | $11.43 | 657,456 |
| 2023-02-21 | $11.52 | $11.78 | $11.05 | $11.08 | $11.08 | 555,537 |
| 2023-02-17 | $11.89 | $12.09 | $11.61 | $11.82 | $11.82 | 731,463 |
| 2023-02-16 | $12.27 | $12.38 | $11.58 | $11.88 | $11.88 | 835,687 |
| 2023-02-15 | $12.18 | $12.51 | $12.02 | $12.49 | $12.49 | 652,071 |
| 2023-02-14 | $11.02 | $12.08 | $10.97 | $12.01 | $12.01 | 425,625 |
| 2023-02-13 | $11.45 | $11.70 | $11.06 | $11.15 | $11.15 | 688,352 |
| 2023-02-10 | $11.49 | $11.85 | $11.36 | $11.50 | $11.50 | 684,555 |
| 2023-02-09 | $12.16 | $12.82 | $11.50 | $11.57 | $11.57 | 751,300 |
| 2023-02-08 | $12.47 | $12.70 | $12.33 | $12.58 | $12.58 | 628,285 |
| 2023-02-07 | $12.35 | $12.87 | $12.24 | $12.54 | $12.54 | 618,282 |
| 2023-02-06 | $12.60 | $12.70 | $12.25 | $12.41 | $12.41 | 949,113 |
| 2023-02-03 | $12.28 | $13.18 | $12.16 | $12.61 | $12.61 | 581,190 |
| 2023-02-02 | $12.18 | $13.62 | $12.18 | $12.83 | $12.83 | 1,483,150 |
| 2023-02-01 | $11.78 | $11.98 | $11.37 | $11.84 | $11.84 | 585,348 |
| 2023-01-31 | $11.06 | $11.72 | $11.06 | $11.67 | $11.67 | 681,882 |
| 2023-01-30 | $11.23 | $11.50 | $10.98 | $11.08 | $11.08 | 724,663 |
| 2023-01-27 | $10.62 | $11.32 | $10.30 | $11.28 | $11.28 | 561,765 |
| 2023-01-26 | $10.46 | $10.88 | $10.26 | $10.61 | $10.61 | 752,646 |
| 2023-01-25 | $9.46 | $10.28 | $9.00 | $10.26 | $10.26 | 806,322 |
| 2023-01-24 | $9.60 | $9.93 | $9.58 | $9.72 | $9.72 | 429,548 |
| 2023-01-23 | $9.23 | $9.71 | $9.09 | $9.66 | $9.66 | 510,215 |
| 2023-01-20 | $9.06 | $9.19 | $8.84 | $9.17 | $9.17 | 430,009 |
| 2023-01-19 | $8.89 | $9.06 | $8.74 | $8.90 | $8.90 | 540,612 |
| 2023-01-18 | $9.90 | $10.20 | $9.03 | $9.04 | $9.04 | 616,774 |
| 2023-01-17 | $9.30 | $9.72 | $8.97 | $9.70 | $9.70 | 823,867 |
| 2023-01-13 | $9.21 | $9.43 | $9.07 | $9.32 | $9.32 | 710,076 |
| 2023-01-12 | $9.12 | $9.33 | $8.80 | $9.29 | $9.29 | 945,373 |
| 2023-01-11 | $9.56 | $9.62 | $8.61 | $9.00 | $9.00 | 1,696,753 |
| 2023-01-10 | $8.26 | $10.01 | $8.23 | $9.55 | $9.55 | 3,185,602 |
| 2023-01-09 | $7.60 | $7.81 | $7.45 | $7.74 | $7.74 | 949,565 |
| 2023-01-06 | $7.35 | $7.47 | $6.83 | $7.43 | $7.43 | 545,863 |
| 2023-01-05 | $7.67 | $7.67 | $7.10 | $7.37 | $7.37 | 489,979 |
| 2023-01-04 | $7.43 | $7.83 | $7.25 | $7.80 | $7.80 | 697,195 |
| 2023-01-03 | $8.08 | $8.11 | $7.23 | $7.32 | $7.32 | 692,925 |
| 2022-12-30 | $7.57 | $7.82 | $7.36 | $7.79 | $7.79 | 750,050 |
| 2022-12-29 | $7.53 | $7.86 | $7.26 | $7.70 | $7.70 | 463,546 |
| 2022-12-28 | $7.11 | $7.48 | $7.00 | $7.35 | $7.35 | 435,200 |
| 2022-12-27 | $8.26 | $8.26 | $7.18 | $7.19 | $7.19 | 755,930 |
| 2022-12-23 | $7.92 | $8.61 | $7.92 | $8.35 | $8.35 | 1,344,689 |
| 2022-12-22 | $8.21 | $8.21 | $7.61 | $7.97 | $7.97 | 495,186 |
| 2022-12-21 | $8.41 | $8.81 | $8.24 | $8.34 | $8.34 | 462,477 |
| 2022-12-20 | $8.26 | $8.46 | $8.01 | $8.34 | $8.34 | 620,289 |
| 2022-12-19 | $8.44 | $8.45 | $8.13 | $8.33 | $8.33 | 618,398 |
| 2022-12-16 | $8.05 | $8.46 | $7.95 | $8.46 | $8.46 | 727,091 |
| 2022-12-15 | $8.92 | $8.99 | $8.28 | $8.38 | $8.38 | 442,116 |
| 2022-12-14 | $9.08 | $9.34 | $8.91 | $9.27 | $9.27 | 674,675 |
| 2022-12-13 | $9.62 | $9.98 | $8.96 | $9.13 | $9.13 | 619,071 |
| 2022-12-12 | $9.00 | $9.27 | $8.81 | $9.00 | $9.00 | 542,428 |
| 2022-12-09 | $8.70 | $9.02 | $8.51 | $8.99 | $8.99 | 587,930 |
| 2022-12-08 | $8.20 | $8.83 | $7.89 | $8.77 | $8.77 | 963,274 |
| 2022-12-07 | $7.67 | $8.14 | $7.62 | $8.12 | $8.12 | 496,627 |
| 2022-12-06 | $8.18 | $8.31 | $7.65 | $7.77 | $7.77 | 527,031 |
| 2022-12-05 | $8.81 | $8.87 | $8.12 | $8.34 | $8.34 | 827,648 |
| 2022-12-02 | $8.82 | $8.89 | $8.38 | $8.89 | $8.89 | 526,155 |
| 2022-12-01 | $8.90 | $9.13 | $8.75 | $8.97 | $8.97 | 374,679 |
| 2022-11-30 | $8.25 | $8.89 | $8.07 | $8.83 | $8.83 | 1,198,647 |
| 2022-11-29 | $7.94 | $8.49 | $7.94 | $8.20 | $8.20 | 721,443 |
| 2022-11-28 | $8.27 | $8.53 | $7.79 | $7.89 | $7.89 | 487,707 |
| 2022-11-25 | $8.54 | $8.70 | $8.34 | $8.44 | $8.44 | 166,885 |
| 2022-11-23 | $8.22 | $8.64 | $8.14 | $8.61 | $8.61 | 363,498 |
| 2022-11-22 | $8.36 | $8.36 | $7.91 | $8.19 | $8.19 | 426,825 |
| 2022-11-21 | $8.30 | $8.39 | $8.00 | $8.36 | $8.36 | 499,179 |
| 2022-11-18 | $8.65 | $8.65 | $8.21 | $8.32 | $8.32 | 477,133 |
| 2022-11-17 | $8.71 | $8.73 | $8.25 | $8.35 | $8.35 | 555,951 |
| 2022-11-16 | $9.40 | $9.40 | $8.77 | $8.96 | $8.96 | 522,567 |
| 2022-11-15 | $9.95 | $10.13 | $9.48 | $9.55 | $9.55 | 445,473 |
| 2022-11-14 | $9.64 | $9.83 | $9.35 | $9.56 | $9.56 | 818,975 |
| 2022-11-11 | $9.37 | $10.25 | $9.37 | $9.71 | $9.71 | 631,041 |
| 2022-11-10 | $8.73 | $9.37 | $8.73 | $9.32 | $9.32 | 733,805 |
| 2022-11-09 | $8.99 | $8.99 | $8.16 | $8.17 | $8.17 | 719,807 |
| 2022-11-08 | $9.16 | $9.24 | $8.85 | $9.07 | $9.07 | 495,988 |
| 2022-11-07 | $9.41 | $9.49 | $8.58 | $9.06 | $9.06 | 568,319 |
| 2022-11-04 | $9.97 | $10.06 | $9.15 | $9.30 | $9.30 | 480,556 |
| 2022-11-03 | $9.84 | $10.09 | $9.66 | $9.77 | $9.77 | 649,608 |
| 2022-11-02 | $10.75 | $10.95 | $10.00 | $10.05 | $10.05 | 727,236 |
| 2022-11-01 | $11.06 | $11.34 | $10.81 | $10.91 | $10.91 | 414,670 |
| 2022-10-31 | $11.00 | $11.24 | $10.62 | $10.78 | $10.78 | 586,092 |
| 2022-10-28 | $10.81 | $11.09 | $10.44 | $11.01 | $11.01 | 540,659 |
| 2022-10-27 | $11.01 | $11.25 | $10.68 | $10.77 | $10.77 | 521,451 |
| 2022-10-26 | $11.08 | $11.32 | $10.53 | $10.89 | $10.89 | 710,600 |
| 2022-10-25 | $11.07 | $11.54 | $10.91 | $11.05 | $11.05 | 578,697 |
| 2022-10-24 | $10.97 | $10.97 | $10.43 | $10.84 | $10.84 | 517,422 |
| 2022-10-21 | $10.50 | $11.02 | $10.09 | $10.97 | $10.97 | 608,979 |
| 2022-10-20 | $10.20 | $10.93 | $10.11 | $10.41 | $10.41 | 538,801 |
| 2022-10-19 | $11.12 | $11.35 | $10.22 | $10.28 | $10.28 | 625,496 |
| 2022-10-18 | $11.64 | $11.99 | $11.12 | $11.38 | $11.38 | 494,900 |
| 2022-10-17 | $10.80 | $11.25 | $10.68 | $11.12 | $11.12 | 502,898 |
| 2022-10-14 | $11.11 | $11.23 | $10.31 | $10.45 | $10.45 | 587,865 |
| 2022-10-13 | $11.03 | $11.27 | $10.60 | $10.93 | $10.93 | 594,637 |
| 2022-10-12 | $12.31 | $12.31 | $11.45 | $11.56 | $11.56 | 489,692 |
| 2022-10-11 | $11.58 | $12.54 | $11.09 | $12.27 | $12.27 | 1,180,566 |
| 2022-10-10 | $11.42 | $11.43 | $10.76 | $11.40 | $11.40 | 693,039 |
| 2022-10-07 | $12.29 | $13.40 | $11.23 | $11.48 | $11.48 | 1,188,445 |
| 2022-10-06 | $12.52 | $13.29 | $12.32 | $12.39 | $12.39 | 987,584 |
| 2022-10-05 | $12.88 | $13.22 | $12.19 | $12.48 | $12.48 | 792,933 |
| 2022-10-04 | $12.40 | $13.32 | $12.37 | $13.16 | $13.16 | 1,312,740 |
| 2022-10-03 | $11.65 | $12.14 | $11.30 | $11.82 | $11.82 | 885,511 |
| 2022-09-30 | $12.51 | $12.69 | $11.26 | $11.42 | $11.42 | 1,233,598 |
| 2022-09-29 | $12.43 | $12.68 | $11.93 | $12.52 | $12.52 | 595,252 |
| 2022-09-28 | $11.97 | $12.91 | $11.97 | $12.80 | $12.80 | 1,020,663 |
| 2022-09-27 | $11.92 | $12.34 | $11.76 | $11.88 | $11.88 | 406,764 |
| 2022-09-26 | $11.78 | $12.53 | $11.44 | $11.54 | $11.54 | 482,470 |
| 2022-09-23 | $11.54 | $11.83 | $11.36 | $11.77 | $11.77 | 371,552 |
| 2022-09-22 | $11.91 | $12.19 | $11.27 | $11.88 | $11.88 | 691,276 |
| 2022-09-21 | $12.36 | $12.90 | $11.94 | $12.28 | $12.28 | 424,061 |
| 2022-09-20 | $11.71 | $12.56 | $11.71 | $12.23 | $12.23 | 619,648 |
| 2022-09-19 | $12.24 | $12.33 | $11.65 | $11.93 | $11.93 | 507,314 |
| 2022-09-16 | $12.24 | $12.78 | $11.59 | $12.51 | $12.51 | 1,939,693 |
| 2022-09-15 | $12.56 | $13.18 | $12.43 | $12.70 | $12.70 | 787,738 |
| 2022-09-14 | $12.11 | $12.78 | $12.04 | $12.76 | $12.76 | 792,138 |
| 2022-09-13 | $11.53 | $12.36 | $11.42 | $12.11 | $12.11 | 821,492 |
| 2022-09-12 | $11.58 | $12.30 | $11.51 | $12.29 | $12.29 | 703,559 |
| 2022-09-09 | $11.50 | $11.78 | $11.35 | $11.44 | $11.44 | 453,752 |
| 2022-09-08 | $10.35 | $11.22 | $10.33 | $11.21 | $11.21 | 387,666 |
| 2022-09-07 | $9.88 | $10.69 | $9.79 | $10.53 | $10.53 | 605,560 |
| 2022-09-06 | $10.15 | $10.18 | $9.67 | $9.70 | $9.70 | 468,538 |
| 2022-09-02 | $10.50 | $10.72 | $9.83 | $10.04 | $10.04 | 591,920 |
| 2022-09-01 | $10.03 | $10.49 | $9.65 | $10.45 | $10.45 | 555,190 |
| 2022-08-31 | $10.57 | $10.57 | $9.96 | $10.18 | $10.18 | 525,250 |
| 2022-08-30 | $10.89 | $11.04 | $10.03 | $10.11 | $10.11 | 460,502 |
| 2022-08-29 | $10.59 | $10.98 | $10.45 | $10.65 | $10.65 | 376,932 |
| 2022-08-26 | $11.85 | $12.07 | $10.70 | $10.81 | $10.81 | 559,427 |
| 2022-08-25 | $11.86 | $12.32 | $11.69 | $11.87 | $11.87 | 517,976 |
| 2022-08-24 | $11.37 | $11.75 | $11.18 | $11.59 | $11.59 | 361,004 |
| 2022-08-23 | $11.67 | $11.86 | $11.28 | $11.35 | $11.35 | 324,428 |
| 2022-08-22 | $11.30 | $11.70 | $11.14 | $11.64 | $11.64 | 461,636 |
| 2022-08-19 | $11.49 | $11.73 | $11.30 | $11.59 | $11.59 | 554,439 |
| 2022-08-18 | $11.71 | $11.83 | $11.11 | $11.81 | $11.81 | 462,760 |
| 2022-08-17 | $12.17 | $12.43 | $11.54 | $11.61 | $11.61 | 639,010 |
| 2022-08-16 | $12.53 | $12.66 | $12.25 | $12.57 | $12.57 | 566,422 |
| 2022-08-15 | $13.80 | $13.80 | $12.32 | $12.65 | $12.65 | 619,536 |
| 2022-08-12 | $12.32 | $13.01 | $12.09 | $12.91 | $12.91 | 699,840 |
| 2022-08-11 | $12.18 | $12.66 | $11.62 | $11.73 | $11.73 | 601,830 |
| 2022-08-10 | $11.54 | $12.08 | $11.19 | $11.98 | $11.98 | 645,306 |
| 2022-08-09 | $11.56 | $11.66 | $10.66 | $10.98 | $10.98 | 552,618 |
| 2022-08-08 | $11.77 | $12.29 | $11.58 | $11.79 | $11.79 | 534,111 |
| 2022-08-05 | $11.10 | $11.71 | $10.58 | $11.61 | $11.61 | 663,639 |
| 2022-08-04 | $11.01 | $11.66 | $10.98 | $11.47 | $11.47 | 756,464 |
| 2022-08-03 | $10.25 | $11.13 | $10.10 | $10.97 | $10.97 | 796,438 |
| 2022-08-02 | $9.29 | $10.21 | $9.29 | $10.07 | $10.07 | 440,195 |
| 2022-08-01 | $9.12 | $9.72 | $9.02 | $9.53 | $9.53 | 692,146 |
| 2022-07-29 | $9.31 | $9.41 | $8.87 | $9.24 | $9.24 | 676,326 |
| 2022-07-28 | $9.06 | $9.34 | $8.37 | $9.28 | $9.28 | 950,532 |
| 2022-07-27 | $9.43 | $9.45 | $8.64 | $9.05 | $9.05 | 557,914 |
| 2022-07-26 | $9.40 | $9.45 | $8.96 | $9.16 | $9.16 | 534,896 |
| 2022-07-25 | $9.31 | $9.58 | $9.06 | $9.52 | $9.52 | 538,489 |
| 2022-07-22 | $9.71 | $9.82 | $9.09 | $9.35 | $9.35 | 737,398 |
| 2022-07-21 | $9.06 | $9.73 | $9.06 | $9.67 | $9.67 | 957,727 |
| 2022-07-20 | $9.00 | $9.43 | $9.00 | $9.13 | $9.13 | 953,368 |
| 2022-07-19 | $9.12 | $9.14 | $8.61 | $8.99 | $8.99 | 628,095 |
| 2022-07-18 | $9.47 | $9.66 | $8.69 | $8.75 | $8.75 | 593,921 |
| 2022-07-15 | $9.77 | $9.83 | $8.87 | $9.23 | $9.23 | 1,040,312 |
| 2022-07-14 | $9.49 | $9.57 | $9.19 | $9.46 | $9.46 | 558,958 |
| 2022-07-13 | $9.50 | $10.02 | $9.26 | $9.57 | $9.57 | 712,569 |
| 2022-07-12 | $10.04 | $10.22 | $9.61 | $9.95 | $9.95 | 842,824 |
| 2022-07-11 | $10.59 | $10.76 | $9.81 | $9.87 | $9.87 | 866,615 |
| 2022-07-08 | $10.95 | $11.09 | $10.28 | $10.80 | $10.80 | 1,352,121 |
| 2022-07-07 | $9.37 | $11.33 | $9.35 | $11.29 | $11.29 | 1,797,026 |
| 2022-07-06 | $9.04 | $9.45 | $8.90 | $9.25 | $9.25 | 867,684 |
| 2022-07-05 | $9.34 | $9.45 | $8.84 | $8.99 | $8.99 | 2,297,645 |
| 2022-07-01 | $7.55 | $9.56 | $7.42 | $9.53 | $9.53 | 5,061,752 |
| 2022-06-30 | $7.81 | $8.03 | $7.36 | $7.40 | $7.40 | 2,089,794 |
| 2022-06-29 | $7.81 | $8.08 | $7.48 | $8.03 | $8.03 | 1,486,509 |
| 2022-06-28 | $8.54 | $8.77 | $7.82 | $7.88 | $7.88 | 1,628,793 |
| 2022-06-27 | $8.21 | $8.69 | $7.84 | $8.46 | $8.46 | 1,551,043 |
| 2022-06-24 | $7.69 | $8.24 | $7.60 | $8.24 | $8.24 | 4,577,376 |
| 2022-06-23 | $6.65 | $7.75 | $6.64 | $7.69 | $7.69 | 1,600,894 |
| 2022-06-22 | $5.90 | $6.68 | $5.68 | $6.61 | $6.61 | 1,426,941 |
| 2022-06-21 | $5.93 | $6.23 | $5.83 | $6.00 | $6.00 | 1,011,681 |
| 2022-06-17 | $5.48 | $5.90 | $5.45 | $5.73 | $5.73 | 1,405,649 |
| 2022-06-16 | $5.72 | $5.83 | $5.24 | $5.40 | $5.40 | 1,384,883 |
| 2022-06-15 | $5.80 | $6.15 | $5.64 | $5.97 | $5.97 | 1,270,029 |
| 2022-06-14 | $5.54 | $5.68 | $5.24 | $5.67 | $5.67 | 1,069,800 |
| 2022-06-13 | $5.88 | $6.10 | $5.43 | $5.46 | $5.46 | 1,303,374 |
| 2022-06-10 | $6.23 | $6.36 | $6.00 | $6.27 | $6.27 | 1,658,875 |
| 2022-06-09 | $6.88 | $6.93 | $6.47 | $6.49 | $6.49 | 1,273,792 |
| 2022-06-08 | $6.67 | $7.16 | $6.64 | $6.96 | $6.96 | 983,752 |
| 2022-06-07 | $6.34 | $6.65 | $6.14 | $6.64 | $6.64 | 829,265 |
| 2022-06-06 | $6.38 | $6.63 | $6.14 | $6.52 | $6.52 | 1,584,534 |
| 2022-06-03 | $6.32 | $6.45 | $6.16 | $6.22 | $6.22 | 989,498 |
| 2022-06-02 | $5.80 | $6.43 | $5.69 | $6.43 | $6.43 | 1,282,804 |
| 2022-06-01 | $6.51 | $6.67 | $5.82 | $5.83 | $5.83 | 1,744,587 |
| 2022-05-31 | $6.48 | $6.50 | $6.11 | $6.42 | $6.42 | 2,315,324 |
| 2022-05-27 | $6.27 | $6.51 | $6.18 | $6.47 | $6.47 | 939,327 |
| 2022-05-26 | $5.90 | $6.32 | $5.73 | $6.15 | $6.15 | 1,143,046 |
| 2022-05-25 | $5.66 | $6.04 | $5.60 | $5.88 | $5.88 | 1,029,036 |
| 2022-05-24 | $6.03 | $6.12 | $5.62 | $5.71 | $5.71 | 1,436,767 |
| 2022-05-23 | $6.08 | $6.35 | $5.87 | $6.17 | $6.17 | 1,359,333 |
| 2022-05-20 | $6.20 | $6.29 | $5.71 | $6.11 | $6.11 | 1,338,771 |
| 2022-05-19 | $5.65 | $6.27 | $5.61 | $6.06 | $6.06 | 1,338,698 |
| 2022-05-18 | $6.03 | $6.27 | $5.59 | $5.64 | $5.64 | 1,212,833 |
| 2022-05-17 | $6.24 | $6.45 | $5.99 | $6.14 | $6.14 | 1,250,104 |
| 2022-05-16 | $6.08 | $6.43 | $5.88 | $6.04 | $6.04 | 1,435,820 |
| 2022-05-13 | $5.99 | $6.50 | $5.88 | $6.15 | $6.15 | 1,853,732 |
| 2022-05-12 | $5.12 | $5.74 | $5.07 | $5.74 | $5.74 | 1,587,572 |
| 2022-05-11 | $5.52 | $5.69 | $5.15 | $5.28 | $5.28 | 1,715,434 |
| 2022-05-10 | $5.66 | $5.88 | $5.07 | $5.61 | $5.61 | 1,807,059 |
| 2022-05-09 | $5.58 | $5.69 | $5.26 | $5.45 | $5.45 | 1,570,421 |
| 2022-05-06 | $6.12 | $6.12 | $5.71 | $5.84 | $5.84 | 1,832,845 |
| 2022-05-05 | $6.14 | $6.27 | $5.81 | $6.16 | $6.16 | 1,970,556 |
| 2022-05-04 | $5.95 | $6.33 | $5.66 | $6.30 | $6.30 | 3,715,102 |
| 2022-05-03 | $6.34 | $6.58 | $5.89 | $6.01 | $6.01 | 5,149,232 |
| 2022-05-02 | $5.58 | $7.23 | $5.55 | $6.43 | $6.43 | 18,899,300 |
| 2022-04-29 | $6.31 | $6.48 | $4.61 | $5.56 | $5.56 | 22,452,587 |
| 2022-04-28 | $12.27 | $12.48 | $9.88 | $11.06 | $11.06 | 2,819,548 |
| 2022-04-27 | $12.35 | $12.80 | $12.03 | $12.28 | $12.28 | 693,904 |
| 2022-04-26 | $12.53 | $12.78 | $12.10 | $12.41 | $12.41 | 615,308 |
| 2022-04-25 | $12.10 | $12.92 | $11.95 | $12.83 | $12.83 | 653,666 |
| 2022-04-22 | $11.93 | $12.67 | $11.79 | $12.12 | $12.12 | 677,460 |
| 2022-04-21 | $13.29 | $13.64 | $11.90 | $12.15 | $12.15 | 602,939 |
| 2022-04-20 | $13.70 | $14.12 | $12.88 | $12.91 | $12.91 | 424,905 |
| 2022-04-19 | $12.93 | $14.02 | $12.90 | $13.85 | $13.85 | 475,745 |
| 2022-04-18 | $13.00 | $13.09 | $12.43 | $13.02 | $13.02 | 623,484 |
| 2022-04-14 | $14.05 | $14.15 | $13.15 | $13.21 | $13.21 | 495,064 |
| 2022-04-13 | $13.78 | $14.49 | $13.69 | $14.05 | $14.05 | 634,178 |
| 2022-04-12 | $14.22 | $14.57 | $13.41 | $13.77 | $13.77 | 555,976 |
| 2022-04-11 | $14.42 | $14.75 | $13.77 | $13.80 | $13.80 | 903,182 |
| 2022-04-08 | $15.91 | $16.11 | $15.22 | $15.41 | $15.41 | 930,330 |
| 2022-04-07 | $16.55 | $16.79 | $15.37 | $16.04 | $16.04 | 430,926 |
| 2022-04-06 | $17.24 | $17.34 | $15.86 | $16.65 | $16.65 | 784,394 |
| 2022-04-05 | $18.95 | $18.95 | $17.50 | $17.72 | $17.72 | 492,051 |
| 2022-04-04 | $18.89 | $19.39 | $18.49 | $18.90 | $18.90 | 527,692 |
| 2022-04-01 | $17.88 | $19.26 | $17.88 | $18.88 | $18.88 | 774,962 |
| 2022-03-31 | $17.97 | $18.29 | $17.50 | $17.56 | $17.56 | 525,286 |
| 2022-03-30 | $17.95 | $18.79 | $17.50 | $17.98 | $17.98 | 972,613 |
| 2022-03-29 | $16.97 | $18.33 | $16.94 | $18.32 | $18.32 | 792,659 |
| 2022-03-28 | $15.75 | $16.45 | $15.52 | $16.38 | $16.38 | 313,230 |
| 2022-03-25 | $16.98 | $16.98 | $15.48 | $15.83 | $15.83 | 376,965 |
| 2022-03-24 | $16.62 | $16.84 | $15.49 | $16.73 | $16.73 | 311,343 |
| 2022-03-23 | $16.56 | $17.12 | $16.34 | $16.40 | $16.40 | 478,055 |
| 2022-03-22 | $15.82 | $17.16 | $15.72 | $17.02 | $17.02 | 698,492 |
| 2022-03-21 | $17.15 | $17.27 | $15.41 | $15.68 | $15.68 | 765,355 |
| 2022-03-18 | $16.44 | $17.48 | $16.15 | $17.08 | $17.08 | 1,216,855 |
| 2022-03-17 | $15.26 | $16.82 | $15.08 | $16.79 | $16.79 | 594,032 |
| 2022-03-16 | $14.55 | $15.81 | $14.44 | $15.68 | $15.68 | 831,059 |
| 2022-03-15 | $13.19 | $14.25 | $12.99 | $14.13 | $14.13 | 698,886 |
| 2022-03-14 | $14.24 | $14.36 | $12.64 | $12.92 | $12.92 | 1,096,928 |
| 2022-03-11 | $16.22 | $16.22 | $14.21 | $14.24 | $14.24 | 726,710 |
| 2022-03-10 | $15.87 | $15.94 | $15.04 | $15.73 | $15.73 | 667,965 |
| 2022-03-09 | $15.12 | $16.66 | $14.80 | $16.56 | $16.56 | 653,082 |
| 2022-03-08 | $14.49 | $15.24 | $13.47 | $14.47 | $14.47 | 981,470 |
| 2022-03-07 | $14.90 | $15.31 | $14.29 | $14.33 | $14.33 | 1,235,454 |
| 2022-03-04 | $16.38 | $16.58 | $14.70 | $14.95 | $14.95 | 1,416,928 |
| 2022-03-03 | $16.61 | $17.08 | $16.04 | $16.64 | $16.64 | 973,085 |
| 2022-03-02 | $17.05 | $17.25 | $15.83 | $16.39 | $16.39 | 730,465 |
| 2022-03-01 | $17.78 | $18.24 | $16.71 | $16.89 | $16.89 | 626,091 |
| 2022-02-28 | $17.62 | $18.70 | $17.26 | $17.98 | $17.98 | 770,682 |
| 2022-02-25 | $17.55 | $17.74 | $16.92 | $17.71 | $17.71 | 676,634 |
| 2022-02-24 | $15.40 | $17.39 | $15.17 | $17.27 | $17.27 | 800,490 |
| 2022-02-23 | $17.21 | $17.68 | $16.16 | $16.19 | $16.19 | 840,188 |
| 2022-02-22 | $17.73 | $18.00 | $17.01 | $17.10 | $17.10 | 736,347 |
| 2022-02-18 | $19.16 | $19.36 | $17.56 | $17.98 | $17.98 | 651,042 |
| 2022-02-17 | $20.78 | $20.85 | $19.22 | $19.30 | $19.30 | 689,280 |
| 2022-02-16 | $21.26 | $21.54 | $20.41 | $21.27 | $21.27 | 362,052 |
| 2022-02-15 | $21.01 | $21.73 | $20.63 | $21.66 | $21.66 | 385,628 |
| 2022-02-14 | $20.52 | $21.38 | $20.06 | $20.23 | $20.23 | 470,028 |
| 2022-02-11 | $22.33 | $22.45 | $20.32 | $20.78 | $20.78 | 586,410 |
| 2022-02-10 | $21.01 | $22.92 | $21.01 | $21.41 | $21.41 | 736,965 |
| 2022-02-09 | $20.95 | $22.00 | $20.91 | $21.90 | $21.90 | 1,088,628 |
| 2022-02-08 | $20.11 | $20.68 | $19.82 | $20.57 | $20.57 | 599,232 |
| 2022-02-07 | $19.44 | $20.95 | $19.25 | $20.31 | $20.31 | 865,924 |
| 2022-02-04 | $19.03 | $19.80 | $18.23 | $19.49 | $19.49 | 627,647 |
| 2022-02-03 | $18.34 | $19.24 | $18.20 | $18.70 | $18.70 | 766,217 |
| 2022-02-02 | $20.00 | $20.02 | $18.98 | $19.30 | $19.30 | 804,896 |
| 2022-02-01 | $19.62 | $19.93 | $18.64 | $19.75 | $19.75 | 1,106,030 |
| 2022-01-31 | $17.49 | $19.15 | $17.49 | $19.10 | $19.10 | 856,754 |
| 2022-01-28 | $16.12 | $17.55 | $15.58 | $17.55 | $17.55 | 1,322,243 |
| 2022-01-27 | $16.98 | $17.55 | $15.73 | $15.89 | $15.89 | 793,419 |
| 2022-01-26 | $18.16 | $18.80 | $16.59 | $16.69 | $16.69 | 1,042,997 |
| 2022-01-25 | $18.49 | $19.00 | $16.92 | $17.59 | $17.59 | 2,450,451 |
| 2022-01-24 | $17.16 | $19.34 | $16.59 | $19.24 | $19.24 | 1,197,051 |
| 2022-01-21 | $18.37 | $18.93 | $17.77 | $17.97 | $17.97 | 983,254 |
| 2022-01-20 | $18.12 | $19.57 | $18.12 | $18.74 | $18.74 | 1,211,855 |
| 2022-01-19 | $18.11 | $18.80 | $17.53 | $17.75 | $17.75 | 1,400,369 |
| 2022-01-18 | $19.79 | $19.82 | $17.94 | $18.08 | $18.08 | 1,232,226 |
| 2022-01-14 | $20.59 | $21.18 | $19.27 | $20.21 | $20.21 | 1,428,588 |
| 2022-01-13 | $21.13 | $22.08 | $20.85 | $20.98 | $20.98 | 1,999,528 |
| 2022-01-12 | $24.73 | $24.91 | $21.08 | $21.23 | $21.23 | 2,475,212 |
| 2022-01-11 | $22.03 | $24.96 | $21.63 | $24.44 | $24.44 | 6,710,677 |
| 2022-01-10 | $20.53 | $20.76 | $18.72 | $19.14 | $19.14 | 1,744,210 |
| 2022-01-07 | $21.42 | $22.37 | $20.91 | $20.92 | $20.92 | 942,330 |
| 2022-01-06 | $23.26 | $23.50 | $21.21 | $21.39 | $21.39 | 1,121,489 |
| 2022-01-05 | $26.15 | $26.15 | $23.44 | $23.46 | $23.46 | 715,920 |
| 2022-01-04 | $27.20 | $27.74 | $25.50 | $25.84 | $25.84 | 781,975 |
| 2022-01-03 | $26.66 | $27.39 | $26.19 | $27.18 | $27.18 | 758,981 |
| 2021-12-31 | $26.37 | $26.70 | $25.93 | $26.36 | $26.36 | 590,912 |
| 2021-12-30 | $25.76 | $26.77 | $25.72 | $26.27 | $26.27 | 535,920 |
| 2021-12-29 | $25.92 | $26.24 | $25.45 | $25.80 | $25.80 | 582,613 |
| 2021-12-28 | $26.32 | $26.73 | $25.71 | $25.94 | $25.94 | 725,029 |
| 2021-12-27 | $26.39 | $26.46 | $25.50 | $26.31 | $26.31 | 639,552 |
| 2021-12-23 | $25.35 | $26.35 | $25.01 | $26.31 | $26.31 | 657,124 |
| 2021-12-22 | $24.86 | $25.57 | $24.66 | $25.09 | $25.09 | 424,222 |
| 2021-12-21 | $24.26 | $25.15 | $24.26 | $24.89 | $24.89 | 652,032 |
| 2021-12-20 | $23.37 | $24.55 | $23.00 | $23.94 | $23.94 | 742,874 |
| 2021-12-17 | $22.36 | $24.72 | $21.76 | $24.65 | $24.65 | 1,545,073 |
| 2021-12-16 | $24.40 | $24.44 | $21.90 | $21.96 | $21.96 | 1,152,622 |
| 2021-12-15 | $23.45 | $24.14 | $22.89 | $24.12 | $24.12 | 1,133,651 |
| 2021-12-14 | $23.16 | $23.97 | $22.68 | $23.50 | $23.50 | 857,805 |
| 2021-12-13 | $24.20 | $24.65 | $23.27 | $23.52 | $23.52 | 1,047,256 |
| 2021-12-10 | $25.01 | $25.68 | $24.41 | $24.47 | $24.47 | 710,794 |
| 2021-12-09 | $26.42 | $26.73 | $24.62 | $24.75 | $24.75 | 609,589 |
| 2021-12-08 | $26.73 | $26.96 | $25.51 | $26.43 | $26.43 | 791,037 |
| 2021-12-07 | $26.00 | $27.06 | $25.74 | $26.53 | $26.53 | 944,897 |
| 2021-12-06 | $24.32 | $25.70 | $23.51 | $25.26 | $25.26 | 765,290 |
| 2021-12-03 | $26.23 | $26.23 | $23.58 | $24.07 | $24.07 | 833,822 |
| 2021-12-02 | $24.80 | $26.01 | $24.47 | $25.83 | $25.83 | 803,115 |
| 2021-12-01 | $26.31 | $27.24 | $24.29 | $24.34 | $24.34 | 1,043,733 |
| 2021-11-30 | $26.84 | $27.24 | $25.11 | $25.67 | $25.67 | 996,027 |
| 2021-11-29 | $27.38 | $27.40 | $25.54 | $26.58 | $26.58 | 880,365 |
| 2021-11-26 | $27.75 | $28.04 | $26.71 | $27.13 | $27.13 | 433,871 |
| 2021-11-24 | $27.79 | $28.84 | $27.08 | $28.42 | $28.42 | 578,984 |
| 2021-11-23 | $28.77 | $28.99 | $26.91 | $27.98 | $27.98 | 1,015,339 |
| 2021-11-22 | $30.92 | $30.95 | $28.78 | $28.83 | $28.83 | 1,134,302 |
| 2021-11-19 | $31.88 | $31.90 | $30.35 | $30.73 | $30.73 | 916,496 |
| 2021-11-18 | $32.97 | $33.02 | $31.35 | $31.88 | $31.88 | 727,240 |
| 2021-11-17 | $34.38 | $34.50 | $32.75 | $32.82 | $32.82 | 624,988 |
| 2021-11-16 | $34.95 | $35.31 | $34.34 | $34.38 | $34.38 | 685,014 |
| 2021-11-15 | $36.15 | $36.58 | $34.81 | $34.90 | $34.90 | 450,135 |
| 2021-11-12 | $36.33 | $36.77 | $35.64 | $36.38 | $36.38 | 521,564 |
| 2021-11-11 | $37.04 | $37.04 | $35.75 | $36.00 | $36.00 | 285,258 |
| 2021-11-10 | $38.05 | $38.43 | $36.02 | $36.63 | $36.63 | 562,039 |
| 2021-11-09 | $39.21 | $39.47 | $37.95 | $38.41 | $38.41 | 334,256 |
| 2021-11-08 | $39.97 | $40.49 | $39.44 | $39.56 | $39.56 | 408,999 |
| 2021-11-05 | $39.92 | $40.96 | $38.94 | $39.79 | $39.79 | 309,319 |
| 2021-11-04 | $40.38 | $40.78 | $39.45 | $39.63 | $39.63 | 307,734 |
| 2021-11-03 | $39.60 | $40.37 | $39.04 | $40.09 | $40.09 | 620,214 |
| 2021-11-02 | $40.53 | $40.60 | $39.03 | $39.77 | $39.77 | 237,154 |
| 2021-11-01 | $39.55 | $40.47 | $39.55 | $40.34 | $40.34 | 359,276 |
| 2021-10-29 | $39.75 | $40.42 | $39.44 | $39.79 | $39.79 | 370,856 |
| 2021-10-28 | $39.47 | $40.25 | $39.23 | $40.00 | $40.00 | 463,661 |
| 2021-10-27 | $39.38 | $39.75 | $39.06 | $39.39 | $39.39 | 331,505 |
| 2021-10-26 | $39.96 | $40.11 | $39.13 | $39.41 | $39.41 | 223,793 |
| 2021-10-25 | $39.09 | $40.17 | $38.45 | $39.79 | $39.79 | 307,184 |
| 2021-10-22 | $40.00 | $40.00 | $38.52 | $39.01 | $39.01 | 536,213 |
| 2021-10-21 | $39.68 | $40.65 | $39.68 | $40.23 | $40.23 | 755,696 |
| 2021-10-20 | $41.06 | $41.11 | $39.40 | $39.77 | $39.77 | 389,237 |
| 2021-10-19 | $39.23 | $41.27 | $39.10 | $41.12 | $41.12 | 532,051 |
| 2021-10-18 | $39.60 | $39.99 | $38.78 | $38.85 | $38.85 | 284,067 |
| 2021-10-15 | $40.32 | $40.71 | $39.45 | $40.00 | $40.00 | 407,810 |
| 2021-10-14 | $39.15 | $40.12 | $38.55 | $39.60 | $39.60 | 748,624 |
| 2021-10-13 | $38.63 | $38.89 | $38.04 | $38.39 | $38.39 | 524,475 |
| 2021-10-12 | $37.12 | $38.62 | $37.01 | $38.24 | $38.24 | 602,977 |
| 2021-10-11 | $37.94 | $38.80 | $36.65 | $36.76 | $36.76 | 873,600 |
| 2021-10-08 | $38.02 | $40.06 | $38.00 | $38.23 | $38.23 | 1,642,578 |
| 2021-10-07 | $40.57 | $41.33 | $39.75 | $39.93 | $39.93 | 537,907 |
| 2021-10-06 | $39.48 | $40.86 | $38.95 | $40.10 | $40.10 | 346,550 |
| 2021-10-05 | $39.68 | $41.22 | $39.05 | $40.26 | $40.26 | 466,894 |
| 2021-10-04 | $42.51 | $42.53 | $38.95 | $39.43 | $39.43 | 553,308 |
| 2021-10-01 | $42.48 | $43.10 | $41.27 | $42.69 | $42.69 | 408,787 |
| 2021-09-30 | $42.28 | $42.83 | $41.42 | $42.17 | $42.17 | 401,490 |
| 2021-09-29 | $42.05 | $43.10 | $41.28 | $41.36 | $41.36 | 453,440 |
| 2021-09-28 | $42.94 | $42.97 | $41.11 | $41.87 | $41.87 | 1,012,230 |
| 2021-09-27 | $42.92 | $43.59 | $42.10 | $43.46 | $43.46 | 354,472 |
| 2021-09-24 | $43.85 | $43.88 | $42.68 | $43.06 | $43.06 | 232,772 |
| 2021-09-23 | $43.95 | $44.57 | $43.48 | $44.33 | $44.33 | 210,051 |
| 2021-09-22 | $44.40 | $44.88 | $43.69 | $43.75 | $43.75 | 379,602 |
| 2021-09-21 | $44.03 | $45.31 | $43.86 | $44.40 | $44.40 | 636,623 |
| 2021-09-20 | $43.94 | $44.80 | $42.29 | $43.60 | $43.60 | 814,084 |
| 2021-09-17 | $46.19 | $46.27 | $44.35 | $45.41 | $45.41 | 3,653,142 |
| 2021-09-16 | $45.60 | $46.38 | $44.73 | $44.99 | $44.99 | 816,220 |
| 2021-09-15 | $46.51 | $47.76 | $45.37 | $45.61 | $45.61 | 648,343 |
| 2021-09-14 | $47.37 | $48.35 | $46.64 | $46.72 | $46.72 | 439,084 |
| 2021-09-13 | $47.59 | $47.96 | $45.95 | $47.24 | $47.24 | 409,982 |
| 2021-09-10 | $48.03 | $48.27 | $46.91 | $47.18 | $47.18 | 343,694 |
| 2021-09-09 | $47.04 | $49.13 | $47.04 | $47.78 | $47.78 | 588,895 |
| 2021-09-08 | $47.85 | $48.40 | $46.87 | $47.16 | $47.16 | 315,709 |
| 2021-09-07 | $47.43 | $49.09 | $47.43 | $48.08 | $48.08 | 491,919 |
| 2021-09-03 | $48.13 | $48.92 | $47.18 | $47.41 | $47.41 | 189,657 |
| 2021-09-02 | $48.40 | $49.47 | $47.63 | $48.47 | $48.47 | 248,133 |
| 2021-09-01 | $47.57 | $48.81 | $46.96 | $48.23 | $48.23 | 348,368 |
| 2021-08-31 | $47.20 | $48.34 | $46.51 | $47.38 | $47.38 | 480,316 |
| 2021-08-30 | $47.03 | $47.95 | $46.64 | $47.22 | $47.22 | 374,041 |
| 2021-08-27 | $44.50 | $47.49 | $44.47 | $46.84 | $46.84 | 398,418 |
| 2021-08-26 | $43.65 | $45.10 | $43.56 | $44.37 | $44.37 | 264,005 |
| 2021-08-25 | $46.21 | $46.21 | $43.75 | $43.78 | $43.78 | 267,154 |
| 2021-08-24 | $44.34 | $45.64 | $43.20 | $45.63 | $45.63 | 312,554 |
| 2021-08-23 | $43.40 | $44.96 | $43.40 | $44.15 | $44.15 | 399,637 |
| 2021-08-20 | $41.67 | $43.29 | $41.12 | $42.88 | $42.88 | 243,413 |
| 2021-08-19 | $42.28 | $42.56 | $41.00 | $41.30 | $41.30 | 349,683 |
| 2021-08-18 | $41.93 | $43.38 | $40.96 | $42.70 | $42.70 | 355,584 |
| 2021-08-17 | $42.54 | $42.84 | $41.20 | $41.80 | $41.80 | 507,171 |
| 2021-08-16 | $44.61 | $44.61 | $42.91 | $43.25 | $43.25 | 275,180 |
| 2021-08-13 | $46.63 | $46.99 | $44.81 | $45.05 | $45.05 | 287,873 |
| 2021-08-12 | $44.63 | $46.66 | $44.35 | $46.58 | $46.58 | 327,476 |
| 2021-08-11 | $45.70 | $45.72 | $44.29 | $44.71 | $44.71 | 285,251 |
| 2021-08-10 | $48.62 | $48.82 | $45.50 | $45.68 | $45.68 | 348,807 |
| 2021-08-09 | $48.85 | $49.08 | $47.91 | $48.60 | $48.60 | 174,870 |
| 2021-08-06 | $49.09 | $49.31 | $47.71 | $48.81 | $48.81 | 237,054 |
| 2021-08-05 | $47.29 | $48.82 | $46.89 | $48.56 | $48.56 | 233,605 |
| 2021-08-04 | $47.70 | $48.74 | $47.21 | $47.42 | $47.42 | 273,074 |
| 2021-08-03 | $47.80 | $48.35 | $46.87 | $48.22 | $48.22 | 453,978 |
| 2021-08-02 | $46.70 | $48.29 | $46.08 | $47.76 | $47.76 | 355,763 |
| 2021-07-30 | $46.83 | $48.54 | $46.55 | $46.81 | $46.81 | 385,115 |
| 2021-07-29 | $47.64 | $48.15 | $46.91 | $47.27 | $47.27 | 530,575 |
| 2021-07-28 | $47.51 | $48.91 | $46.73 | $47.51 | $47.51 | 858,893 |
| 2021-07-27 | $47.99 | $48.24 | $46.60 | $47.28 | $47.28 | 910,081 |
| 2021-07-26 | $48.90 | $49.09 | $47.52 | $48.20 | $48.20 | 363,436 |
| 2021-07-23 | $49.40 | $49.65 | $47.95 | $48.94 | $48.94 | 216,576 |
| 2021-07-22 | $49.90 | $50.32 | $48.59 | $48.96 | $48.96 | 326,475 |
| 2021-07-21 | $48.74 | $50.19 | $48.49 | $49.99 | $49.99 | 367,031 |
| 2021-07-20 | $46.00 | $48.90 | $45.65 | $48.39 | $48.39 | 618,888 |
| 2021-07-19 | $45.20 | $46.22 | $44.81 | $45.80 | $45.80 | 637,153 |
| 2021-07-16 | $47.88 | $47.88 | $45.94 | $46.00 | $46.00 | 603,690 |
| 2021-07-15 | $50.00 | $50.00 | $46.67 | $47.22 | $47.22 | 862,120 |
| 2021-07-14 | $52.84 | $52.98 | $49.52 | $50.18 | $50.18 | 852,340 |
| 2021-07-13 | $54.24 | $54.31 | $53.02 | $53.29 | $53.29 | 290,435 |
| 2021-07-12 | $53.77 | $54.52 | $53.00 | $54.20 | $54.20 | 338,367 |
| 2021-07-09 | $53.01 | $54.60 | $51.83 | $53.96 | $53.96 | 806,125 |
| 2021-07-08 | $51.88 | $52.95 | $50.57 | $52.36 | $52.36 | 514,559 |
| 2021-07-07 | $55.25 | $55.47 | $51.28 | $52.91 | $52.91 | 707,955 |
| 2021-07-06 | $54.12 | $54.82 | $53.19 | $54.56 | $54.56 | 269,710 |
| 2021-07-02 | $55.00 | $55.08 | $53.56 | $54.39 | $54.39 | 324,668 |
| 2021-07-01 | $54.46 | $54.99 | $53.67 | $54.36 | $54.36 | 304,011 |
| 2021-06-30 | $54.54 | $55.36 | $53.53 | $54.31 | $54.31 | 407,796 |
| 2021-06-29 | $54.39 | $55.20 | $53.58 | $55.00 | $55.00 | 656,856 |
| 2021-06-28 | $53.57 | $54.86 | $53.05 | $53.95 | $53.95 | 537,647 |
| 2021-06-25 | $53.16 | $54.20 | $52.60 | $52.91 | $52.91 | 2,599,307 |
| 2021-06-24 | $54.26 | $54.95 | $52.69 | $53.02 | $53.02 | 540,991 |
| 2021-06-23 | $54.26 | $54.90 | $53.41 | $54.13 | $54.13 | 424,832 |
| 2021-06-22 | $53.41 | $54.75 | $53.18 | $54.31 | $54.31 | 400,231 |
| 2021-06-21 | $53.06 | $54.90 | $52.07 | $53.60 | $53.60 | 445,749 |
| 2021-06-18 | $52.71 | $53.79 | $52.37 | $52.89 | $52.89 | 511,164 |
| 2021-06-17 | $53.31 | $54.42 | $52.78 | $53.35 | $53.35 | 448,975 |
| 2021-06-16 | $52.83 | $54.37 | $51.55 | $53.38 | $53.38 | 899,510 |
| 2021-06-15 | $52.36 | $53.32 | $51.61 | $52.76 | $52.76 | 292,807 |
| 2021-06-14 | $53.59 | $54.25 | $52.79 | $53.19 | $53.19 | 362,304 |
| 2021-06-11 | $53.38 | $53.95 | $53.09 | $53.88 | $53.88 | 352,534 |
| 2021-06-10 | $52.33 | $53.56 | $50.78 | $53.44 | $53.44 | 756,506 |
| 2021-06-09 | $53.00 | $53.76 | $51.47 | $52.52 | $52.52 | 561,497 |
| 2021-06-08 | $52.80 | $53.10 | $51.15 | $52.84 | $52.84 | 333,415 |
| 2021-06-07 | $51.03 | $53.20 | $50.18 | $52.17 | $52.17 | 561,346 |
| 2021-06-04 | $50.77 | $52.15 | $49.75 | $51.02 | $51.02 | 342,111 |
| 2021-06-03 | $50.29 | $51.28 | $49.00 | $50.08 | $50.08 | 287,779 |
| 2021-06-02 | $51.17 | $51.58 | $49.71 | $51.51 | $51.51 | 367,330 |
| 2021-06-01 | $50.50 | $51.32 | $49.11 | $51.05 | $51.05 | 445,424 |
| 2021-05-28 | $50.00 | $52.26 | $49.93 | $50.49 | $50.49 | 779,670 |
| 2021-05-27 | $48.76 | $51.15 | $48.36 | $51.07 | $51.07 | 1,148,875 |
| 2021-05-26 | $46.70 | $48.77 | $46.70 | $48.72 | $48.72 | 728,075 |
| 2021-05-25 | $46.03 | $47.40 | $45.32 | $46.60 | $46.60 | 497,167 |
| 2021-05-24 | $45.48 | $46.29 | $44.62 | $45.78 | $45.78 | 500,995 |
| 2021-05-21 | $45.95 | $47.52 | $44.88 | $45.05 | $45.05 | 432,354 |
| 2021-05-20 | $44.41 | $45.98 | $43.90 | $45.37 | $45.37 | 289,526 |
| 2021-05-19 | $42.52 | $44.21 | $42.14 | $44.10 | $44.10 | 352,187 |
| 2021-05-18 | $42.24 | $45.82 | $41.64 | $44.01 | $44.01 | 506,020 |
| 2021-05-17 | $41.92 | $43.04 | $40.79 | $42.13 | $42.13 | 414,394 |
| 2021-05-14 | $39.21 | $44.09 | $38.85 | $42.51 | $42.51 | 807,377 |
| 2021-05-13 | $41.26 | $41.26 | $37.04 | $38.61 | $38.61 | 1,003,364 |
| 2021-05-12 | $40.95 | $42.68 | $40.45 | $40.83 | $40.83 | 1,019,695 |
| 2021-05-11 | $40.81 | $42.60 | $40.03 | $41.49 | $41.49 | 871,532 |
| 2021-05-10 | $43.82 | $44.29 | $41.97 | $42.66 | $42.66 | 971,817 |
| 2021-05-07 | $41.94 | $44.77 | $40.87 | $44.58 | $44.58 | 1,249,704 |
| 2021-05-06 | $46.21 | $47.93 | $40.14 | $41.09 | $41.09 | 2,615,722 |
| 2021-05-05 | $46.95 | $47.70 | $44.94 | $45.05 | $45.05 | 597,012 |
| 2021-05-04 | $47.65 | $47.65 | $44.94 | $46.21 | $46.21 | 1,018,095 |
| 2021-05-03 | $50.61 | $50.61 | $47.15 | $48.25 | $48.25 | 840,408 |
| 2021-04-30 | $49.21 | $50.16 | $48.78 | $50.15 | $50.15 | 696,221 |
| 2021-04-29 | $49.62 | $50.82 | $48.62 | $49.95 | $49.95 | 824,559 |
| 2021-04-28 | $48.23 | $49.55 | $47.36 | $49.36 | $49.36 | 347,893 |
| 2021-04-27 | $49.88 | $50.10 | $47.84 | $48.36 | $48.36 | 1,323,887 |
| 2021-04-26 | $48.86 | $49.83 | $47.58 | $49.71 | $49.71 | 539,864 |
| 2021-04-23 | $47.07 | $50.00 | $46.16 | $48.67 | $48.67 | 1,055,600 |
| 2021-04-22 | $45.12 | $46.23 | $44.27 | $45.84 | $45.84 | 360,820 |
| 2021-04-21 | $44.84 | $45.43 | $43.17 | $45.25 | $45.25 | 291,435 |
| 2021-04-20 | $46.19 | $46.19 | $43.37 | $44.35 | $44.35 | 495,779 |
| 2021-04-19 | $46.98 | $47.40 | $44.10 | $45.95 | $45.95 | 499,508 |
| 2021-04-16 | $47.30 | $47.89 | $46.13 | $47.69 | $47.69 | 313,307 |
| 2021-04-15 | $47.93 | $47.93 | $46.57 | $47.34 | $47.34 | 794,310 |
| 2021-04-14 | $48.29 | $48.56 | $46.35 | $46.70 | $46.70 | 399,997 |
| 2021-04-13 | $47.42 | $48.40 | $47.04 | $47.83 | $47.83 | 317,709 |
| 2021-04-12 | $46.54 | $47.67 | $46.05 | $47.36 | $47.36 | 465,633 |
| 2021-04-09 | $46.65 | $47.91 | $46.33 | $47.18 | $47.18 | 1,051,159 |
| 2021-04-08 | $47.06 | $48.39 | $46.33 | $46.81 | $46.81 | 775,365 |
| 2021-04-07 | $48.35 | $49.05 | $46.18 | $46.87 | $46.87 | 746,632 |
| 2021-04-06 | $49.72 | $49.78 | $47.93 | $48.74 | $48.74 | 975,450 |
| 2021-04-05 | $48.00 | $49.65 | $46.40 | $49.39 | $49.39 | 695,737 |
| 2021-04-01 | $46.14 | $48.05 | $45.63 | $46.86 | $46.86 | 612,009 |
| 2021-03-31 | $44.38 | $46.46 | $44.00 | $45.37 | $45.37 | 604,921 |
| 2021-03-30 | $42.91 | $44.90 | $41.91 | $44.47 | $44.47 | 953,272 |
| 2021-03-29 | $41.41 | $44.38 | $41.41 | $43.47 | $43.47 | 689,057 |
| 2021-03-26 | $41.09 | $42.91 | $40.40 | $41.81 | $41.81 | 936,756 |
| 2021-03-25 | $37.40 | $41.22 | $36.25 | $40.78 | $40.78 | 2,527,188 |
| 2021-03-24 | $40.65 | $40.65 | $37.87 | $38.10 | $38.10 | 2,346,890 |
| 2021-03-23 | $42.43 | $43.28 | $41.46 | $42.03 | $42.03 | 952,231 |
| 2021-03-22 | $43.25 | $43.93 | $41.82 | $42.98 | $42.98 | 922,281 |
| 2021-03-19 | $46.00 | $46.46 | $43.07 | $43.59 | $43.59 | 3,418,915 |
| 2021-03-18 | $47.44 | $47.53 | $44.50 | $45.37 | $45.37 | 1,051,923 |
| 2021-03-17 | $45.00 | $48.89 | $44.32 | $47.24 | $47.24 | 1,148,482 |
| 2021-03-16 | $48.86 | $49.01 | $45.14 | $46.23 | $46.23 | 1,054,518 |
| 2021-03-15 | $46.52 | $49.19 | $46.40 | $48.53 | $48.53 | 1,067,473 |
| 2021-03-12 | $45.96 | $47.62 | $45.02 | $46.01 | $46.01 | 732,636 |
| 2021-03-11 | $44.98 | $48.29 | $44.58 | $47.04 | $47.04 | 1,058,852 |
| 2021-03-10 | $45.00 | $45.97 | $43.09 | $43.13 | $43.13 | 1,000,240 |
| 2021-03-09 | $41.85 | $45.00 | $40.99 | $43.59 | $43.59 | 1,231,046 |
| 2021-03-08 | $40.11 | $42.45 | $39.31 | $39.41 | $39.41 | 1,037,946 |
| 2021-03-05 | $39.31 | $40.09 | $34.87 | $39.92 | $39.92 | 1,693,777 |
| 2021-03-04 | $43.10 | $44.76 | $38.33 | $39.07 | $39.07 | 1,550,001 |
| 2021-03-03 | $46.70 | $46.97 | $43.14 | $44.21 | $44.21 | 872,216 |
| 2021-03-02 | $46.72 | $47.46 | $45.59 | $46.56 | $46.56 | 626,543 |
| 2021-03-01 | $45.13 | $47.62 | $45.12 | $47.08 | $47.08 | 673,060 |
| 2021-02-26 | $43.78 | $45.79 | $41.14 | $44.32 | $44.32 | 778,795 |
| 2021-02-25 | $46.23 | $47.41 | $43.09 | $43.80 | $43.80 | 1,144,165 |
| 2021-02-24 | $46.76 | $47.56 | $44.83 | $46.14 | $46.14 | 736,200 |
| 2021-02-23 | $47.52 | $47.96 | $42.59 | $45.24 | $45.24 | 1,042,205 |
| 2021-02-22 | $51.53 | $54.14 | $49.64 | $49.96 | $49.96 | 489,583 |
| 2021-02-19 | $52.35 | $54.20 | $52.16 | $52.88 | $52.88 | 484,341 |
| 2021-02-18 | $50.95 | $52.30 | $49.84 | $52.20 | $52.20 | 498,340 |
| 2021-02-17 | $53.69 | $53.70 | $49.88 | $51.99 | $51.99 | 633,038 |
| 2021-02-16 | $54.23 | $54.59 | $52.84 | $53.76 | $53.76 | 731,465 |
| 2021-02-12 | $51.96 | $52.96 | $51.73 | $52.77 | $52.77 | 867,311 |
| 2021-02-11 | $52.10 | $52.74 | $51.05 | $52.01 | $52.01 | 498,402 |
| 2021-02-10 | $56.50 | $56.72 | $51.15 | $52.36 | $52.36 | 572,684 |
| 2021-02-09 | $54.51 | $56.58 | $54.01 | $55.92 | $55.92 | 1,166,289 |
| 2021-02-08 | $53.87 | $56.18 | $53.57 | $54.54 | $54.54 | 764,492 |
| 2021-02-05 | $54.32 | $54.48 | $51.77 | $53.29 | $53.29 | 565,442 |
| 2021-02-04 | $53.75 | $54.65 | $52.57 | $53.07 | $53.07 | 823,364 |
| 2021-02-03 | $53.75 | $54.08 | $52.07 | $53.73 | $53.73 | 732,488 |
| 2021-02-02 | $51.90 | $54.06 | $50.60 | $53.53 | $53.53 | 1,068,847 |
| 2021-02-01 | $50.84 | $51.68 | $48.64 | $51.11 | $51.11 | 883,129 |
| 2021-01-29 | $51.05 | $52.80 | $49.58 | $50.69 | $50.69 | 862,922 |
| 2021-01-28 | $53.87 | $54.00 | $50.01 | $51.32 | $51.32 | 1,572,642 |
| 2021-01-27 | $51.95 | $55.62 | $50.11 | $52.88 | $52.88 | 1,341,591 |
| 2021-01-26 | $56.75 | $57.51 | $53.45 | $53.58 | $53.58 | 626,116 |
| 2021-01-25 | $58.09 | $58.11 | $53.05 | $55.14 | $55.14 | 1,967,877 |
| 2021-01-22 | $57.50 | $59.69 | $56.46 | $59.09 | $59.09 | 1,006,643 |
| 2021-01-21 | $57.00 | $59.93 | $56.31 | $58.82 | $58.82 | 918,786 |
| 2021-01-20 | $55.25 | $57.00 | $54.04 | $55.98 | $55.98 | 1,253,043 |
| 2021-01-19 | $52.33 | $54.94 | $49.01 | $54.84 | $54.84 | 1,099,047 |
| 2021-01-15 | $53.10 | $54.60 | $51.06 | $52.35 | $52.35 | 2,546,626 |
| 2021-01-14 | $47.51 | $49.48 | $46.65 | $47.76 | $47.76 | 878,321 |
| 2021-01-13 | $46.00 | $48.42 | $45.71 | $47.67 | $47.67 | 700,717 |
| 2021-01-12 | $46.63 | $48.04 | $45.03 | $46.15 | $46.15 | 660,248 |
| 2021-01-11 | $48.17 | $49.26 | $45.53 | $46.58 | $46.58 | 891,175 |
| 2021-01-08 | $47.66 | $51.00 | $46.00 | $49.67 | $49.67 | 2,164,692 |
| 2021-01-07 | $45.00 | $47.50 | $44.60 | $46.92 | $46.92 | 842,307 |
| 2021-01-06 | $42.47 | $45.00 | $41.19 | $44.05 | $44.05 | 721,108 |
| 2021-01-05 | $41.81 | $42.81 | $39.65 | $42.54 | $42.54 | 546,540 |
| 2021-01-04 | $44.22 | $44.74 | $40.55 | $41.45 | $41.45 | 697,405 |
| 2020-12-31 | $46.20 | $46.86 | $42.40 | $43.50 | $43.50 | 690,844 |
| 2020-12-30 | $45.45 | $47.28 | $44.61 | $45.94 | $45.94 | 664,404 |
| 2020-12-29 | $46.92 | $47.86 | $43.57 | $46.00 | $46.00 | 830,430 |
| 2020-12-28 | $52.56 | $54.64 | $47.14 | $47.34 | $47.34 | 574,251 |
| 2020-12-24 | $55.36 | $56.97 | $51.65 | $52.42 | $52.42 | 197,761 |
| 2020-12-23 | $54.89 | $55.97 | $53.41 | $55.03 | $55.03 | 443,416 |
| 2020-12-22 | $50.34 | $55.68 | $49.51 | $54.02 | $54.02 | 406,697 |
| 2020-12-21 | $50.50 | $50.75 | $46.33 | $49.70 | $49.70 | 704,401 |
| 2020-12-18 | $52.23 | $55.00 | $50.61 | $50.99 | $50.99 | 547,550 |
| 2020-12-17 | $51.98 | $54.73 | $51.16 | $51.81 | $51.81 | 325,139 |
| 2020-12-16 | $50.34 | $51.84 | $48.49 | $50.88 | $50.88 | 351,670 |
| 2020-12-15 | $55.82 | $58.26 | $47.03 | $49.81 | $49.81 | 752,272 |
| 2020-12-14 | $59.83 | $61.50 | $53.30 | $55.19 | $55.19 | 387,682 |
| 2020-12-11 | $60.58 | $65.25 | $58.72 | $59.28 | $59.28 | 322,860 |
| 2020-12-10 | $55.75 | $60.55 | $55.60 | $59.72 | $59.72 | 316,167 |
| 2020-12-09 | $58.64 | $60.71 | $54.53 | $55.83 | $55.83 | 344,961 |
| 2020-12-08 | $52.87 | $58.50 | $52.51 | $57.93 | $57.93 | 370,906 |
| 2020-12-07 | $49.98 | $53.22 | $48.52 | $53.08 | $53.08 | 357,777 |
| 2020-12-04 | $48.26 | $50.06 | $47.57 | $49.35 | $49.35 | 315,258 |
| 2020-12-03 | $49.75 | $51.33 | $47.64 | $48.25 | $48.25 | 210,970 |
| 2020-12-02 | $53.51 | $54.27 | $48.81 | $49.86 | $49.86 | 570,739 |
| 2020-12-01 | $52.31 | $55.54 | $51.03 | $54.35 | $54.35 | 368,519 |
| 2020-11-30 | $52.03 | $52.70 | $50.41 | $51.91 | $51.91 | 440,889 |
| 2020-11-27 | $51.03 | $51.84 | $50.23 | $51.84 | $51.84 | 158,303 |
| 2020-11-25 | $50.25 | $50.99 | $50.00 | $50.54 | $50.54 | 205,228 |
| 2020-11-24 | $50.15 | $51.49 | $49.72 | $50.33 | $50.33 | 300,412 |
| 2020-11-23 | $49.72 | $52.25 | $49.08 | $50.21 | $50.21 | 598,414 |
| 2020-11-20 | $45.54 | $49.68 | $45.02 | $48.93 | $48.93 | 381,027 |
| 2020-11-19 | $42.66 | $46.68 | $42.50 | $46.10 | $46.10 | 425,682 |
| 2020-11-18 | $39.99 | $42.39 | $39.79 | $42.16 | $42.16 | 236,045 |
| 2020-11-17 | $38.23 | $40.49 | $37.58 | $39.99 | $39.99 | 208,540 |
| 2020-11-16 | $37.60 | $38.89 | $37.46 | $38.20 | $38.20 | 129,838 |
| 2020-11-13 | $37.57 | $38.09 | $36.30 | $37.35 | $37.35 | 108,777 |
| 2020-11-12 | $37.43 | $38.53 | $36.60 | $37.00 | $37.00 | 119,816 |
| 2020-11-11 | $37.00 | $37.69 | $36.22 | $37.53 | $37.53 | 133,959 |
| 2020-11-10 | $39.27 | $39.80 | $35.68 | $35.89 | $35.89 | 234,489 |
| 2020-11-09 | $39.71 | $41.29 | $39.06 | $40.07 | $40.07 | 300,603 |
| 2020-11-06 | $38.19 | $38.51 | $36.18 | $37.46 | $37.46 | 141,221 |
| 2020-11-05 | $35.33 | $37.88 | $35.29 | $37.10 | $37.10 | 473,027 |
| 2020-11-04 | $36.05 | $36.90 | $33.79 | $34.37 | $34.37 | 278,984 |
| 2020-11-03 | $34.03 | $36.14 | $33.74 | $35.00 | $35.00 | 345,924 |
| 2020-11-02 | $35.55 | $35.55 | $32.87 | $33.26 | $33.26 | 216,655 |
| 2020-10-30 | $34.61 | $35.43 | $33.92 | $35.02 | $35.02 | 293,609 |
| 2020-10-29 | $33.82 | $35.29 | $33.53 | $34.99 | $34.99 | 269,052 |
| 2020-10-28 | $37.20 | $37.49 | $33.44 | $33.56 | $33.56 | 459,975 |
| 2020-10-27 | $37.52 | $39.14 | $37.38 | $38.24 | $38.24 | 368,137 |
| 2020-10-26 | $40.72 | $41.98 | $37.11 | $37.18 | $37.18 | 472,711 |
| 2020-10-23 | $38.47 | $42.76 | $38.44 | $42.01 | $42.01 | 897,095 |
| 2020-10-22 | $40.79 | $41.47 | $37.69 | $38.38 | $38.38 | 2,220,057 |
| 2020-10-21 | $39.11 | $41.10 | $38.19 | $39.83 | $39.83 | 521,360 |
| 2020-10-20 | $39.47 | $40.40 | $38.19 | $39.10 | $39.10 | 360,609 |
| 2020-10-19 | $41.84 | $43.28 | $40.78 | $41.33 | $41.33 | 138,940 |
| 2020-10-16 | $43.00 | $43.49 | $40.23 | $41.63 | $41.63 | 225,282 |
| 2020-10-15 | $42.00 | $43.16 | $38.55 | $41.98 | $41.98 | 462,856 |
| 2020-10-14 | $44.87 | $44.96 | $43.56 | $44.49 | $44.49 | 307,945 |
| 2020-10-13 | $42.00 | $44.45 | $40.35 | $43.95 | $43.95 | 300,138 |
| 2020-10-12 | $39.20 | $40.86 | $38.02 | $40.80 | $40.80 | 162,300 |
| 2020-10-09 | $41.99 | $42.00 | $38.59 | $38.94 | $38.94 | 163,195 |
| 2020-10-08 | $40.68 | $41.71 | $40.01 | $41.18 | $41.18 | 111,594 |
| 2020-10-07 | $38.43 | $41.00 | $38.43 | $40.28 | $40.28 | 172,963 |
| 2020-10-06 | $40.04 | $40.61 | $37.04 | $37.60 | $37.60 | 244,019 |
| 2020-10-05 | $39.17 | $40.13 | $38.35 | $39.76 | $39.76 | 173,226 |
| 2020-10-02 | $37.05 | $38.91 | $37.05 | $38.74 | $38.74 | 138,651 |
| 2020-10-01 | $38.72 | $39.19 | $37.00 | $37.81 | $37.81 | 214,793 |
| 2020-09-30 | $38.00 | $39.29 | $37.42 | $38.87 | $38.87 | 246,835 |
| 2020-09-29 | $36.32 | $39.00 | $36.32 | $38.42 | $38.42 | 253,225 |
| 2020-09-28 | $34.97 | $36.32 | $34.09 | $36.04 | $36.04 | 291,146 |
| 2020-09-25 | $33.05 | $34.90 | $32.37 | $34.32 | $34.32 | 176,429 |
| 2020-09-24 | $30.27 | $32.62 | $29.63 | $32.33 | $32.33 | 199,037 |
| 2020-09-23 | $30.28 | $30.70 | $29.80 | $30.34 | $30.34 | 184,960 |
| 2020-09-22 | $31.09 | $31.09 | $29.83 | $30.40 | $30.40 | 397,070 |
| 2020-09-21 | $31.89 | $32.44 | $29.50 | $29.93 | $29.93 | 250,606 |
| 2020-09-18 | $32.39 | $33.84 | $31.95 | $32.36 | $32.36 | 1,928,174 |
| 2020-09-17 | $32.66 | $33.97 | $31.56 | $32.44 | $32.44 | 250,123 |
| 2020-09-16 | $34.85 | $35.30 | $32.77 | $33.40 | $33.40 | 298,088 |
| 2020-09-15 | $34.12 | $35.65 | $33.86 | $34.50 | $34.50 | 435,601 |
| 2020-09-14 | $32.82 | $34.21 | $32.43 | $33.85 | $33.85 | 359,338 |
| 2020-09-11 | $34.20 | $35.35 | $32.65 | $32.65 | $32.65 | 212,018 |
| 2020-09-10 | $33.49 | $34.40 | $33.04 | $34.07 | $34.07 | 171,838 |
| 2020-09-09 | $32.40 | $34.34 | $32.09 | $33.56 | $33.56 | 267,100 |
| 2020-09-08 | $32.50 | $33.20 | $31.85 | $32.14 | $32.14 | 150,471 |
| 2020-09-04 | $32.69 | $33.81 | $30.42 | $32.60 | $32.60 | 306,549 |
| 2020-09-03 | $34.45 | $34.50 | $32.52 | $32.96 | $32.96 | 297,011 |
| 2020-09-02 | $33.04 | $35.10 | $32.46 | $34.47 | $34.47 | 286,032 |
| 2020-09-01 | $33.32 | $34.16 | $31.91 | $32.73 | $32.73 | 221,643 |
| 2020-08-31 | $34.47 | $34.68 | $32.20 | $33.61 | $33.61 | 318,481 |
| 2020-08-28 | $35.66 | $35.85 | $32.73 | $34.47 | $34.47 | 313,776 |
| 2020-08-27 | $36.41 | $37.21 | $35.25 | $35.28 | $35.28 | 424,884 |
| 2020-08-26 | $39.66 | $39.66 | $35.45 | $36.00 | $36.00 | 595,666 |
| 2020-08-25 | $40.26 | $41.50 | $37.08 | $38.23 | $38.23 | 191,112 |
| 2020-08-24 | $40.20 | $41.74 | $39.56 | $40.14 | $40.14 | 280,473 |
| 2020-08-21 | $39.85 | $40.85 | $39.21 | $39.69 | $39.69 | 161,454 |
| 2020-08-20 | $38.66 | $40.60 | $38.00 | $39.97 | $39.97 | 172,814 |
| 2020-08-19 | $37.58 | $39.75 | $37.58 | $38.74 | $38.74 | 137,727 |
| 2020-08-18 | $38.09 | $39.64 | $37.44 | $37.48 | $37.48 | 397,076 |
| 2020-08-17 | $36.95 | $38.99 | $36.45 | $37.90 | $37.90 | 190,957 |
| 2020-08-14 | $38.00 | $39.00 | $34.92 | $36.81 | $36.81 | 307,008 |
| 2020-08-13 | $37.15 | $37.67 | $36.55 | $37.27 | $37.27 | 117,839 |
| 2020-08-12 | $36.57 | $38.00 | $36.23 | $37.63 | $37.63 | 105,273 |
| 2020-08-11 | $37.30 | $38.29 | $34.52 | $36.15 | $36.15 | 221,437 |
| 2020-08-10 | $37.20 | $38.48 | $37.20 | $37.52 | $37.52 | 140,801 |
| 2020-08-07 | $41.40 | $41.80 | $36.91 | $37.00 | $37.00 | 279,780 |
| 2020-08-06 | $37.97 | $42.20 | $37.97 | $41.34 | $41.34 | 545,206 |
| 2020-08-05 | $34.61 | $38.70 | $34.61 | $37.97 | $37.97 | 328,997 |
| 2020-08-04 | $32.78 | $35.85 | $32.45 | $34.58 | $34.58 | 207,343 |
| 2020-08-03 | $32.57 | $33.86 | $32.35 | $33.03 | $33.03 | 112,990 |
| 2020-07-31 | $33.66 | $34.45 | $32.01 | $32.44 | $32.44 | 134,548 |
| 2020-07-30 | $35.49 | $35.64 | $32.69 | $33.69 | $33.69 | 148,720 |
| 2020-07-29 | $33.73 | $36.72 | $33.45 | $35.50 | $35.50 | 169,096 |
| 2020-07-28 | $35.30 | $35.30 | $33.20 | $33.67 | $33.67 | 103,535 |
| 2020-07-27 | $33.50 | $35.39 | $32.94 | $35.19 | $35.19 | 370,593 |
| 2020-07-24 | $32.01 | $33.29 | $31.71 | $32.94 | $32.94 | 188,293 |
| 2020-07-23 | $31.89 | $33.44 | $31.70 | $32.54 | $32.54 | 163,361 |
| 2020-07-22 | $31.91 | $32.49 | $31.48 | $32.21 | $32.21 | 199,497 |
| 2020-07-21 | $32.52 | $33.64 | $32.00 | $32.28 | $32.28 | 187,474 |
| 2020-07-20 | $33.97 | $33.97 | $31.97 | $32.72 | $32.72 | 161,606 |
| 2020-07-17 | $31.97 | $33.84 | $31.22 | $33.62 | $33.62 | 262,800 |
| 2020-07-16 | $32.01 | $32.47 | $31.33 | $32.21 | $32.21 | 422,960 |
| 2020-07-15 | $32.00 | $32.49 | $31.10 | $32.41 | $32.41 | 569,305 |
| 2020-07-14 | $32.99 | $32.99 | $30.32 | $31.54 | $31.54 | 855,612 |
| 2020-07-13 | $35.36 | $35.97 | $32.72 | $32.99 | $32.99 | 544,929 |
| 2020-07-10 | $33.75 | $35.33 | $33.07 | $34.90 | $34.90 | 488,193 |
| 2020-07-09 | $33.96 | $35.50 | $32.94 | $34.00 | $34.00 | 1,856,673 |
| 2020-07-08 | $30.25 | $34.57 | $30.08 | $34.31 | $34.31 | 1,392,835 |
| 2020-07-07 | $30.30 | $30.85 | $29.44 | $30.15 | $30.15 | 852,073 |
| 2020-07-06 | $31.00 | $31.18 | $28.68 | $30.00 | $30.00 | 1,782,569 |
| 2020-07-02 | $35.00 | $36.89 | $29.11 | $29.70 | $29.70 | 8,507,583 |
Accolade Inc (ACCD) News Headlines
Recent Accolade Inc (ACCD) News
Similar Companies to Accolade Inc (ACCD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |