Alector Inc (ALEC) Exchange: NASDAQ
Data as of April 25, 2024
$6.02 ($-0.21) -3.37%
Alector Inc - Daily Information
Click for more stock information on Alector Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $6.22 |
| Previous Close | $6.02 |
| High | $6.25 |
| Low | $5.82 |
| Adjusted Open | $6.22 |
| Previous Adjusted Close | $6.02 |
| Adjusted High | $6.25 |
| Adjusted Low | $5.82 |
About Alector Inc (ALEC)
Alector Inc - Ordinary Shares
Invest in Alector Inc (ALEC)
Historical Stock Data for Alector Inc (ALEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.22 | $6.25 | $5.82 | $6.02 | $6.02 | 482,330 |
| 2024-04-11 | $5.90 | $6.25 | $5.87 | $6.23 | $6.23 | 439,587 |
| 2024-04-10 | $5.76 | $5.91 | $5.69 | $5.85 | $5.85 | 2,217,517 |
| 2024-04-09 | $5.83 | $6.13 | $5.83 | $6.05 | $6.05 | 477,014 |
| 2024-04-08 | $5.84 | $5.90 | $5.73 | $5.81 | $5.81 | 748,894 |
| 2024-04-05 | $5.84 | $5.85 | $5.59 | $5.84 | $5.84 | 394,221 |
| 2024-04-04 | $5.98 | $6.04 | $5.74 | $5.76 | $5.76 | 463,031 |
| 2024-04-03 | $5.76 | $5.90 | $5.70 | $5.89 | $5.89 | 403,080 |
| 2024-04-02 | $6.01 | $6.02 | $5.71 | $5.82 | $5.82 | 513,318 |
| 2024-04-01 | $6.04 | $6.22 | $5.91 | $6.16 | $6.16 | 419,730 |
| 2024-03-28 | $6.08 | $6.18 | $5.95 | $6.02 | $6.02 | 406,599 |
| 2024-03-27 | $6.02 | $6.17 | $5.91 | $6.08 | $6.08 | 285,264 |
| 2024-03-26 | $6.03 | $6.18 | $5.89 | $5.96 | $5.96 | 371,946 |
| 2024-03-25 | $5.96 | $6.13 | $5.90 | $5.97 | $5.97 | 334,647 |
| 2024-03-22 | $6.21 | $6.21 | $5.97 | $5.98 | $5.98 | 337,739 |
| 2024-03-21 | $6.31 | $6.48 | $6.21 | $6.23 | $6.23 | 553,530 |
| 2024-03-20 | $6.14 | $6.27 | $6.01 | $6.22 | $6.22 | 412,040 |
| 2024-03-19 | $5.95 | $6.31 | $5.93 | $6.20 | $6.20 | 658,901 |
| 2024-03-18 | $6.21 | $6.21 | $5.82 | $6.00 | $6.00 | 705,905 |
| 2024-03-15 | $6.04 | $6.30 | $5.96 | $6.12 | $6.12 | 2,532,401 |
| 2024-03-14 | $6.13 | $6.24 | $6.01 | $6.05 | $6.05 | 537,595 |
| 2024-03-13 | $5.94 | $6.23 | $5.87 | $6.21 | $6.21 | 848,257 |
| 2024-03-12 | $6.45 | $6.49 | $5.88 | $5.89 | $5.89 | 692,678 |
| 2024-03-11 | $6.64 | $6.73 | $6.29 | $6.42 | $6.42 | 511,093 |
| 2024-03-08 | $6.73 | $6.97 | $6.53 | $6.64 | $6.64 | 520,193 |
| 2024-03-07 | $6.88 | $7.10 | $6.55 | $6.58 | $6.58 | 550,755 |
| 2024-03-06 | $6.87 | $6.92 | $6.63 | $6.85 | $6.85 | 506,967 |
| 2024-03-05 | $6.89 | $7.04 | $6.71 | $6.74 | $6.74 | 423,772 |
| 2024-03-04 | $7.41 | $7.45 | $6.66 | $6.98 | $6.98 | 703,498 |
| 2024-03-01 | $7.06 | $7.57 | $7.05 | $7.41 | $7.41 | 1,639,623 |
| 2024-02-29 | $7.19 | $7.35 | $6.90 | $6.97 | $6.97 | 718,996 |
| 2024-02-28 | $7.00 | $7.58 | $6.90 | $6.99 | $6.99 | 944,610 |
| 2024-02-27 | $6.49 | $7.06 | $6.49 | $7.01 | $7.01 | 726,469 |
| 2024-02-26 | $6.23 | $6.62 | $6.23 | $6.48 | $6.48 | 458,209 |
| 2024-02-23 | $6.56 | $6.61 | $6.36 | $6.41 | $6.41 | 1,086,939 |
| 2024-02-22 | $6.18 | $6.49 | $6.14 | $6.47 | $6.47 | 650,144 |
| 2024-02-21 | $6.25 | $6.29 | $6.05 | $6.21 | $6.21 | 395,900 |
| 2024-02-20 | $6.29 | $6.54 | $6.25 | $6.34 | $6.34 | 460,527 |
| 2024-02-16 | $6.39 | $6.43 | $6.24 | $6.37 | $6.37 | 419,002 |
| 2024-02-15 | $6.35 | $6.52 | $6.33 | $6.49 | $6.49 | 574,433 |
| 2024-02-14 | $6.17 | $6.35 | $6.10 | $6.27 | $6.27 | 368,340 |
| 2024-02-13 | $6.30 | $6.37 | $5.95 | $6.04 | $6.04 | 578,551 |
| 2024-02-12 | $6.47 | $6.53 | $6.31 | $6.52 | $6.52 | 652,976 |
| 2024-02-09 | $6.35 | $6.46 | $6.19 | $6.45 | $6.45 | 394,268 |
| 2024-02-08 | $6.40 | $6.55 | $6.13 | $6.25 | $6.25 | 600,634 |
| 2024-02-07 | $6.17 | $6.51 | $5.90 | $6.40 | $6.40 | 1,458,127 |
| 2024-02-06 | $6.00 | $6.13 | $5.89 | $6.04 | $6.04 | 842,547 |
| 2024-02-05 | $5.73 | $6.05 | $5.64 | $5.99 | $5.99 | 807,710 |
| 2024-02-02 | $6.00 | $6.10 | $5.58 | $5.83 | $5.83 | 999,111 |
| 2024-02-01 | $6.00 | $6.28 | $5.86 | $6.11 | $6.11 | 696,669 |
| 2024-01-31 | $5.65 | $6.31 | $5.65 | $5.96 | $5.96 | 1,577,937 |
| 2024-01-30 | $6.20 | $6.20 | $5.66 | $5.69 | $5.69 | 1,325,310 |
| 2024-01-29 | $6.03 | $6.21 | $5.80 | $6.20 | $6.20 | 487,544 |
| 2024-01-26 | $6.24 | $6.40 | $6.01 | $6.04 | $6.04 | 353,345 |
| 2024-01-25 | $6.21 | $6.31 | $5.93 | $6.07 | $6.07 | 482,631 |
| 2024-01-24 | $6.24 | $6.37 | $6.07 | $6.15 | $6.15 | 480,869 |
| 2024-01-23 | $6.06 | $6.20 | $5.93 | $6.14 | $6.14 | 760,283 |
| 2024-01-22 | $5.93 | $6.07 | $5.78 | $5.95 | $5.95 | 766,528 |
| 2024-01-19 | $5.76 | $5.95 | $5.49 | $5.88 | $5.88 | 885,464 |
| 2024-01-18 | $6.65 | $6.65 | $5.72 | $5.77 | $5.77 | 1,064,334 |
| 2024-01-17 | $6.50 | $6.73 | $6.35 | $6.57 | $6.57 | 1,827,828 |
| 2024-01-16 | $7.63 | $7.78 | $7.32 | $7.64 | $7.64 | 338,066 |
| 2024-01-12 | $7.71 | $8.04 | $7.62 | $7.78 | $7.78 | 279,540 |
| 2024-01-11 | $7.82 | $7.93 | $7.50 | $7.61 | $7.61 | 947,578 |
| 2024-01-10 | $8.05 | $8.16 | $7.66 | $7.94 | $7.94 | 469,117 |
| 2024-01-09 | $8.22 | $8.90 | $8.06 | $8.08 | $8.08 | 1,035,928 |
| 2024-01-08 | $7.48 | $8.10 | $7.20 | $8.04 | $8.04 | 438,600 |
| 2024-01-05 | $7.91 | $7.91 | $7.46 | $7.49 | $7.49 | 373,985 |
| 2024-01-04 | $7.76 | $8.07 | $7.68 | $7.98 | $7.98 | 276,786 |
| 2024-01-03 | $7.90 | $8.01 | $7.62 | $7.69 | $7.69 | 385,564 |
| 2024-01-02 | $7.89 | $8.24 | $7.75 | $7.99 | $7.99 | 704,524 |
| 2023-12-29 | $8.01 | $8.06 | $7.81 | $7.98 | $7.98 | 372,954 |
| 2023-12-28 | $7.91 | $8.09 | $7.82 | $8.00 | $8.00 | 459,687 |
| 2023-12-27 | $8.09 | $8.25 | $7.77 | $7.95 | $7.95 | 377,009 |
| 2023-12-26 | $8.02 | $8.16 | $7.92 | $8.00 | $8.00 | 377,868 |
| 2023-12-22 | $8.12 | $8.47 | $7.94 | $8.01 | $8.01 | 425,224 |
| 2023-12-21 | $8.07 | $8.35 | $7.89 | $7.99 | $7.99 | 412,733 |
| 2023-12-20 | $8.36 | $8.47 | $7.84 | $7.88 | $7.88 | 824,472 |
| 2023-12-19 | $8.31 | $8.76 | $8.28 | $8.39 | $8.39 | 899,869 |
| 2023-12-18 | $8.17 | $8.34 | $7.88 | $8.16 | $8.16 | 817,453 |
| 2023-12-15 | $8.15 | $8.69 | $8.00 | $8.28 | $8.28 | 1,454,401 |
| 2023-12-14 | $7.88 | $8.40 | $7.56 | $8.00 | $8.00 | 2,096,691 |
| 2023-12-13 | $6.64 | $6.99 | $6.44 | $6.90 | $6.90 | 875,509 |
| 2023-12-12 | $6.35 | $6.73 | $6.21 | $6.65 | $6.65 | 534,636 |
| 2023-12-11 | $6.12 | $6.34 | $5.97 | $6.23 | $6.23 | 617,661 |
| 2023-12-08 | $5.74 | $6.39 | $5.65 | $6.12 | $6.12 | 668,308 |
| 2023-12-07 | $5.63 | $5.95 | $5.63 | $5.80 | $5.80 | 440,304 |
| 2023-12-06 | $5.55 | $5.81 | $5.48 | $5.64 | $5.64 | 395,879 |
| 2023-12-05 | $5.49 | $5.72 | $5.42 | $5.49 | $5.49 | 824,942 |
| 2023-12-04 | $5.32 | $5.68 | $5.23 | $5.62 | $5.62 | 774,337 |
| 2023-12-01 | $5.38 | $5.63 | $5.13 | $5.56 | $5.56 | 484,727 |
| 2023-11-30 | $5.53 | $5.64 | $5.34 | $5.42 | $5.42 | 869,304 |
| 2023-11-29 | $5.10 | $5.63 | $5.10 | $5.43 | $5.43 | 547,252 |
| 2023-11-28 | $4.94 | $5.21 | $4.78 | $5.16 | $5.16 | 552,077 |
| 2023-11-27 | $4.93 | $5.08 | $4.75 | $4.96 | $4.96 | 667,272 |
| 2023-11-24 | $4.83 | $5.08 | $4.83 | $5.02 | $5.02 | 166,732 |
| 2023-11-22 | $4.87 | $4.96 | $4.71 | $4.84 | $4.84 | 382,436 |
| 2023-11-21 | $4.80 | $5.00 | $4.76 | $4.78 | $4.78 | 547,836 |
| 2023-11-20 | $4.31 | $4.97 | $4.28 | $4.92 | $4.92 | 853,533 |
| 2023-11-17 | $3.98 | $4.33 | $3.94 | $4.31 | $4.31 | 1,424,526 |
| 2023-11-16 | $3.95 | $4.06 | $3.66 | $3.94 | $3.94 | 757,609 |
| 2023-11-15 | $4.25 | $4.57 | $3.95 | $3.97 | $3.97 | 911,998 |
| 2023-11-14 | $3.78 | $4.30 | $3.78 | $4.30 | $4.30 | 875,092 |
| 2023-11-13 | $4.53 | $4.53 | $3.69 | $3.77 | $3.77 | 1,272,954 |
| 2023-11-10 | $4.90 | $4.90 | $4.40 | $4.50 | $4.50 | 763,959 |
| 2023-11-09 | $5.39 | $5.39 | $4.84 | $4.85 | $4.85 | 585,333 |
| 2023-11-08 | $5.55 | $5.55 | $4.98 | $5.33 | $5.33 | 736,286 |
| 2023-11-07 | $5.47 | $5.78 | $5.47 | $5.75 | $5.75 | 354,379 |
| 2023-11-06 | $5.89 | $5.89 | $5.42 | $5.47 | $5.47 | 490,080 |
| 2023-11-03 | $5.66 | $6.07 | $5.66 | $5.88 | $5.88 | 630,380 |
| 2023-11-02 | $5.55 | $5.63 | $5.44 | $5.56 | $5.56 | 467,109 |
| 2023-11-01 | $5.21 | $5.49 | $5.07 | $5.46 | $5.46 | 570,392 |
| 2023-10-31 | $5.13 | $5.33 | $5.08 | $5.20 | $5.20 | 472,075 |
| 2023-10-30 | $5.14 | $5.34 | $5.10 | $5.16 | $5.16 | 367,115 |
| 2023-10-27 | $5.32 | $5.34 | $4.88 | $5.13 | $5.13 | 759,262 |
| 2023-10-26 | $5.16 | $5.37 | $5.04 | $5.28 | $5.28 | 402,939 |
| 2023-10-25 | $5.23 | $5.26 | $5.06 | $5.12 | $5.12 | 423,799 |
| 2023-10-24 | $5.21 | $5.45 | $5.21 | $5.28 | $5.28 | 476,889 |
| 2023-10-23 | $5.26 | $5.35 | $5.10 | $5.15 | $5.15 | 429,214 |
| 2023-10-20 | $5.23 | $5.36 | $5.11 | $5.29 | $5.29 | 374,450 |
| 2023-10-19 | $5.64 | $5.64 | $5.13 | $5.20 | $5.20 | 375,763 |
| 2023-10-18 | $6.10 | $6.10 | $5.66 | $5.69 | $5.69 | 334,824 |
| 2023-10-17 | $6.06 | $6.36 | $5.90 | $6.04 | $6.04 | 428,463 |
| 2023-10-16 | $5.97 | $6.30 | $5.82 | $6.09 | $6.09 | 1,028,450 |
| 2023-10-13 | $5.86 | $6.02 | $5.70 | $6.00 | $6.00 | 1,141,563 |
| 2023-10-12 | $6.17 | $6.22 | $5.72 | $5.82 | $5.82 | 603,102 |
| 2023-10-11 | $6.29 | $6.40 | $6.12 | $6.28 | $6.28 | 307,337 |
| 2023-10-10 | $6.24 | $6.43 | $6.19 | $6.31 | $6.31 | 361,448 |
| 2023-10-09 | $6.76 | $6.76 | $6.19 | $6.21 | $6.21 | 408,664 |
| 2023-10-06 | $6.41 | $6.70 | $6.35 | $6.68 | $6.68 | 416,942 |
| 2023-10-05 | $6.07 | $6.55 | $6.01 | $6.48 | $6.48 | 551,886 |
| 2023-10-04 | $6.21 | $6.21 | $5.94 | $6.09 | $6.09 | 530,366 |
| 2023-10-03 | $6.14 | $6.29 | $5.94 | $6.26 | $6.26 | 475,917 |
| 2023-10-02 | $6.46 | $6.46 | $6.09 | $6.19 | $6.19 | 535,272 |
| 2023-09-29 | $6.70 | $6.76 | $6.37 | $6.48 | $6.48 | 545,909 |
| 2023-09-28 | $6.58 | $6.79 | $6.31 | $6.69 | $6.69 | 577,150 |
| 2023-09-27 | $6.39 | $6.70 | $6.36 | $6.60 | $6.60 | 617,068 |
| 2023-09-26 | $6.97 | $7.01 | $6.32 | $6.44 | $6.44 | 766,619 |
| 2023-09-25 | $6.23 | $7.00 | $5.77 | $6.98 | $6.98 | 2,793,217 |
| 2023-09-22 | $6.34 | $6.93 | $6.28 | $6.88 | $6.88 | 1,113,908 |
| 2023-09-21 | $6.02 | $6.11 | $5.82 | $6.03 | $6.03 | 550,660 |
| 2023-09-20 | $6.56 | $6.57 | $6.01 | $6.07 | $6.07 | 1,079,252 |
| 2023-09-19 | $6.14 | $6.60 | $6.05 | $6.58 | $6.58 | 1,956,833 |
| 2023-09-18 | $6.54 | $6.54 | $6.13 | $6.13 | $6.13 | 758,167 |
| 2023-09-15 | $6.39 | $6.63 | $6.35 | $6.56 | $6.56 | 1,196,204 |
| 2023-09-14 | $6.13 | $6.45 | $5.98 | $6.37 | $6.37 | 862,694 |
| 2023-09-13 | $6.08 | $6.31 | $5.96 | $6.12 | $6.12 | 718,587 |
| 2023-09-12 | $5.86 | $6.15 | $5.85 | $6.03 | $6.03 | 1,153,032 |
| 2023-09-11 | $5.74 | $5.87 | $5.53 | $5.83 | $5.83 | 1,130,056 |
| 2023-09-08 | $5.62 | $5.71 | $5.43 | $5.70 | $5.70 | 416,138 |
| 2023-09-07 | $5.19 | $5.75 | $5.17 | $5.61 | $5.61 | 618,315 |
| 2023-09-06 | $5.18 | $5.27 | $5.01 | $5.26 | $5.26 | 580,426 |
| 2023-09-05 | $5.53 | $5.53 | $4.98 | $5.20 | $5.20 | 887,126 |
| 2023-09-01 | $5.51 | $5.71 | $5.49 | $5.57 | $5.57 | 406,605 |
| 2023-08-31 | $5.67 | $5.76 | $5.44 | $5.45 | $5.45 | 2,126,040 |
| 2023-08-30 | $5.65 | $5.82 | $5.56 | $5.65 | $5.65 | 403,951 |
| 2023-08-29 | $5.72 | $5.75 | $5.56 | $5.66 | $5.66 | 286,779 |
| 2023-08-28 | $5.95 | $6.21 | $5.66 | $5.70 | $5.70 | 378,498 |
| 2023-08-25 | $5.93 | $6.03 | $5.64 | $5.90 | $5.90 | 521,070 |
| 2023-08-24 | $6.34 | $6.35 | $5.81 | $5.90 | $5.90 | 331,552 |
| 2023-08-23 | $6.64 | $6.91 | $6.30 | $6.32 | $6.32 | 454,409 |
| 2023-08-22 | $7.06 | $7.07 | $6.72 | $6.74 | $6.74 | 348,425 |
| 2023-08-21 | $7.15 | $7.22 | $6.85 | $7.03 | $7.03 | 323,516 |
| 2023-08-18 | $6.97 | $7.26 | $6.90 | $7.17 | $7.17 | 203,814 |
| 2023-08-17 | $7.16 | $7.28 | $7.02 | $7.05 | $7.05 | 218,876 |
| 2023-08-16 | $7.43 | $7.52 | $7.11 | $7.14 | $7.14 | 239,950 |
| 2023-08-15 | $7.49 | $7.60 | $7.35 | $7.48 | $7.48 | 249,676 |
| 2023-08-14 | $7.46 | $7.53 | $7.28 | $7.50 | $7.50 | 253,650 |
| 2023-08-11 | $7.58 | $7.75 | $7.44 | $7.46 | $7.46 | 1,592,934 |
| 2023-08-10 | $7.54 | $7.90 | $7.54 | $7.63 | $7.63 | 561,798 |
| 2023-08-09 | $7.43 | $7.62 | $7.30 | $7.49 | $7.49 | 702,355 |
| 2023-08-08 | $7.27 | $7.51 | $7.10 | $7.42 | $7.42 | 568,219 |
| 2023-08-07 | $8.41 | $8.68 | $7.31 | $7.36 | $7.36 | 1,329,354 |
| 2023-08-04 | $7.27 | $9.07 | $7.00 | $8.77 | $8.77 | 2,118,848 |
| 2023-08-03 | $6.60 | $6.73 | $6.53 | $6.63 | $6.63 | 230,038 |
| 2023-08-02 | $6.84 | $6.84 | $6.54 | $6.60 | $6.60 | 403,146 |
| 2023-08-01 | $6.82 | $6.97 | $6.75 | $6.91 | $6.91 | 256,692 |
| 2023-07-31 | $6.37 | $6.89 | $6.36 | $6.86 | $6.86 | 334,139 |
| 2023-07-28 | $6.24 | $6.41 | $6.24 | $6.37 | $6.37 | 281,577 |
| 2023-07-27 | $6.30 | $6.47 | $6.14 | $6.19 | $6.19 | 468,746 |
| 2023-07-26 | $6.23 | $6.48 | $6.21 | $6.26 | $6.26 | 707,196 |
| 2023-07-25 | $6.80 | $6.85 | $6.15 | $6.23 | $6.23 | 1,853,136 |
| 2023-07-24 | $6.68 | $6.88 | $6.59 | $6.81 | $6.81 | 257,444 |
| 2023-07-21 | $6.50 | $6.82 | $6.44 | $6.68 | $6.68 | 455,879 |
| 2023-07-20 | $6.68 | $6.68 | $6.42 | $6.44 | $6.44 | 368,574 |
| 2023-07-19 | $6.73 | $6.82 | $6.60 | $6.61 | $6.61 | 478,262 |
| 2023-07-18 | $6.59 | $7.21 | $6.59 | $6.69 | $6.69 | 491,088 |
| 2023-07-17 | $6.55 | $6.76 | $6.44 | $6.59 | $6.59 | 344,424 |
| 2023-07-14 | $6.22 | $6.53 | $6.13 | $6.48 | $6.48 | 388,410 |
| 2023-07-13 | $6.33 | $6.39 | $6.14 | $6.15 | $6.15 | 361,894 |
| 2023-07-12 | $6.50 | $6.50 | $6.27 | $6.31 | $6.31 | 239,324 |
| 2023-07-11 | $6.48 | $6.65 | $6.33 | $6.38 | $6.38 | 324,114 |
| 2023-07-10 | $6.17 | $6.48 | $6.14 | $6.40 | $6.40 | 483,846 |
| 2023-07-07 | $6.00 | $6.24 | $6.00 | $6.16 | $6.16 | 391,520 |
| 2023-07-06 | $6.05 | $6.13 | $5.91 | $6.01 | $6.01 | 410,797 |
| 2023-07-05 | $6.00 | $6.26 | $5.98 | $6.13 | $6.13 | 564,933 |
| 2023-07-03 | $5.99 | $6.06 | $5.89 | $6.03 | $6.03 | 232,019 |
| 2023-06-30 | $5.95 | $6.09 | $5.90 | $6.01 | $6.01 | 553,403 |
| 2023-06-29 | $6.20 | $6.20 | $5.82 | $5.86 | $5.86 | 437,068 |
| 2023-06-28 | $5.98 | $6.23 | $5.86 | $6.22 | $6.22 | 600,741 |
| 2023-06-27 | $6.11 | $6.11 | $5.65 | $5.98 | $5.98 | 690,972 |
| 2023-06-26 | $7.11 | $7.11 | $6.09 | $6.10 | $6.10 | 600,976 |
| 2023-06-23 | $7.24 | $7.37 | $7.14 | $7.18 | $7.18 | 631,149 |
| 2023-06-22 | $7.17 | $7.33 | $7.04 | $7.31 | $7.31 | 474,432 |
| 2023-06-21 | $7.12 | $7.33 | $6.99 | $7.21 | $7.21 | 470,595 |
| 2023-06-20 | $7.45 | $7.46 | $7.14 | $7.30 | $7.30 | 445,628 |
| 2023-06-16 | $7.73 | $7.73 | $7.42 | $7.47 | $7.47 | 2,389,390 |
| 2023-06-15 | $7.72 | $7.81 | $7.54 | $7.62 | $7.62 | 370,525 |
| 2023-06-14 | $7.69 | $7.84 | $7.44 | $7.71 | $7.71 | 533,041 |
| 2023-06-13 | $7.49 | $7.81 | $7.46 | $7.69 | $7.69 | 630,840 |
| 2023-06-12 | $7.30 | $7.76 | $7.25 | $7.51 | $7.51 | 443,317 |
| 2023-06-09 | $7.36 | $7.38 | $7.10 | $7.28 | $7.28 | 327,414 |
| 2023-06-08 | $7.56 | $7.56 | $7.15 | $7.35 | $7.35 | 349,183 |
| 2023-06-07 | $7.43 | $7.72 | $7.12 | $7.62 | $7.62 | 436,490 |
| 2023-06-06 | $7.07 | $7.46 | $7.07 | $7.42 | $7.42 | 506,708 |
| 2023-06-05 | $7.04 | $7.25 | $6.93 | $7.19 | $7.19 | 376,608 |
| 2023-06-02 | $6.83 | $7.13 | $6.80 | $7.12 | $7.12 | 528,586 |
| 2023-06-01 | $7.41 | $7.41 | $6.66 | $6.83 | $6.83 | 713,269 |
| 2023-05-31 | $7.34 | $7.78 | $7.31 | $7.44 | $7.44 | 523,125 |
| 2023-05-30 | $7.57 | $7.68 | $7.29 | $7.34 | $7.34 | 707,586 |
| 2023-05-26 | $7.34 | $7.62 | $7.33 | $7.59 | $7.59 | 296,119 |
| 2023-05-25 | $7.63 | $7.65 | $7.34 | $7.37 | $7.37 | 404,263 |
| 2023-05-24 | $7.73 | $7.73 | $7.53 | $7.64 | $7.64 | 377,383 |
| 2023-05-23 | $7.59 | $8.00 | $7.56 | $7.75 | $7.75 | 334,930 |
| 2023-05-22 | $7.58 | $7.81 | $7.55 | $7.67 | $7.67 | 263,837 |
| 2023-05-19 | $7.60 | $7.75 | $7.53 | $7.59 | $7.59 | 270,167 |
| 2023-05-18 | $7.59 | $7.72 | $7.28 | $7.49 | $7.49 | 317,227 |
| 2023-05-17 | $7.75 | $7.75 | $7.36 | $7.62 | $7.62 | 325,552 |
| 2023-05-16 | $7.80 | $7.80 | $7.50 | $7.61 | $7.61 | 429,448 |
| 2023-05-15 | $7.36 | $7.97 | $7.36 | $7.93 | $7.93 | 386,356 |
| 2023-05-12 | $7.37 | $7.37 | $7.12 | $7.35 | $7.35 | 294,673 |
| 2023-05-11 | $7.53 | $7.53 | $7.22 | $7.36 | $7.36 | 365,111 |
| 2023-05-10 | $8.04 | $8.04 | $7.26 | $7.58 | $7.58 | 533,431 |
| 2023-05-09 | $7.80 | $7.95 | $7.62 | $7.91 | $7.91 | 700,271 |
| 2023-05-08 | $7.46 | $8.01 | $7.38 | $7.93 | $7.93 | 929,984 |
| 2023-05-05 | $6.94 | $7.47 | $6.81 | $7.41 | $7.41 | 712,512 |
| 2023-05-04 | $6.53 | $6.81 | $6.43 | $6.72 | $6.72 | 414,757 |
| 2023-05-03 | $6.50 | $6.66 | $6.44 | $6.56 | $6.56 | 749,489 |
| 2023-05-02 | $6.63 | $6.72 | $6.37 | $6.39 | $6.39 | 835,761 |
| 2023-05-01 | $6.55 | $6.83 | $6.54 | $6.68 | $6.68 | 445,886 |
| 2023-04-28 | $6.43 | $6.91 | $6.33 | $6.60 | $6.60 | 396,237 |
| 2023-04-27 | $6.55 | $6.55 | $6.23 | $6.45 | $6.45 | 432,990 |
| 2023-04-26 | $6.49 | $6.57 | $6.43 | $6.50 | $6.50 | 311,096 |
| 2023-04-25 | $6.40 | $6.54 | $6.33 | $6.47 | $6.47 | 419,729 |
| 2023-04-24 | $6.60 | $6.65 | $6.32 | $6.45 | $6.45 | 345,478 |
| 2023-04-21 | $6.59 | $6.77 | $6.54 | $6.65 | $6.65 | 356,325 |
| 2023-04-20 | $6.46 | $6.60 | $6.36 | $6.57 | $6.57 | 576,794 |
| 2023-04-19 | $6.45 | $6.61 | $6.45 | $6.54 | $6.54 | 323,995 |
| 2023-04-18 | $6.79 | $6.80 | $6.45 | $6.53 | $6.53 | 350,907 |
| 2023-04-17 | $6.54 | $6.91 | $6.53 | $6.77 | $6.77 | 598,256 |
| 2023-04-14 | $6.60 | $6.62 | $6.22 | $6.46 | $6.46 | 685,508 |
| 2023-04-13 | $6.33 | $6.69 | $6.30 | $6.59 | $6.59 | 811,356 |
| 2023-04-12 | $6.30 | $6.39 | $6.15 | $6.30 | $6.30 | 1,052,128 |
| 2023-04-11 | $6.24 | $6.39 | $6.21 | $6.25 | $6.25 | 419,992 |
| 2023-04-10 | $6.26 | $6.34 | $6.11 | $6.23 | $6.23 | 779,014 |
| 2023-04-06 | $6.08 | $6.32 | $6.07 | $6.24 | $6.24 | 380,341 |
| 2023-04-05 | $5.99 | $6.19 | $5.95 | $6.15 | $6.15 | 735,687 |
| 2023-04-04 | $6.24 | $6.28 | $5.91 | $6.02 | $6.02 | 445,416 |
| 2023-04-03 | $6.22 | $6.39 | $6.10 | $6.22 | $6.22 | 332,239 |
| 2023-03-31 | $6.11 | $6.29 | $6.06 | $6.19 | $6.19 | 564,532 |
| 2023-03-30 | $6.34 | $6.42 | $6.05 | $6.08 | $6.08 | 418,887 |
| 2023-03-29 | $6.26 | $6.58 | $6.21 | $6.31 | $6.31 | 387,557 |
| 2023-03-28 | $6.29 | $6.39 | $6.16 | $6.23 | $6.23 | 271,967 |
| 2023-03-27 | $6.15 | $6.43 | $6.11 | $6.31 | $6.31 | 340,203 |
| 2023-03-24 | $6.00 | $6.20 | $5.76 | $6.18 | $6.18 | 935,103 |
| 2023-03-23 | $5.92 | $6.04 | $5.82 | $5.94 | $5.94 | 511,135 |
| 2023-03-22 | $6.11 | $6.14 | $5.82 | $5.85 | $5.85 | 1,174,313 |
| 2023-03-21 | $6.46 | $6.46 | $6.02 | $6.15 | $6.15 | 484,728 |
| 2023-03-20 | $6.29 | $6.60 | $6.18 | $6.39 | $6.39 | 469,979 |
| 2023-03-17 | $6.30 | $6.44 | $6.02 | $6.32 | $6.32 | 1,939,940 |
| 2023-03-16 | $6.40 | $6.47 | $6.13 | $6.32 | $6.32 | 400,961 |
| 2023-03-15 | $6.49 | $6.62 | $6.35 | $6.45 | $6.45 | 480,680 |
| 2023-03-14 | $6.82 | $7.02 | $6.56 | $6.65 | $6.65 | 688,648 |
| 2023-03-13 | $6.37 | $6.78 | $6.34 | $6.67 | $6.67 | 554,454 |
| 2023-03-10 | $7.18 | $7.18 | $6.18 | $6.47 | $6.47 | 788,785 |
| 2023-03-09 | $7.24 | $7.37 | $7.06 | $7.16 | $7.16 | 736,470 |
| 2023-03-08 | $7.23 | $7.47 | $7.06 | $7.21 | $7.21 | 366,629 |
| 2023-03-07 | $7.27 | $7.35 | $7.16 | $7.22 | $7.22 | 508,176 |
| 2023-03-06 | $7.90 | $7.90 | $7.05 | $7.27 | $7.27 | 700,558 |
| 2023-03-03 | $8.36 | $8.36 | $7.75 | $7.89 | $7.89 | 490,244 |
| 2023-03-02 | $8.65 | $8.70 | $8.15 | $8.24 | $8.24 | 534,158 |
| 2023-03-01 | $8.42 | $8.82 | $8.33 | $8.80 | $8.80 | 400,266 |
| 2023-02-28 | $8.66 | $8.98 | $8.49 | $8.54 | $8.54 | 453,767 |
| 2023-02-27 | $8.88 | $9.13 | $8.64 | $8.72 | $8.72 | 370,090 |
| 2023-02-24 | $9.09 | $9.12 | $8.68 | $8.76 | $8.76 | 351,555 |
| 2023-02-23 | $9.38 | $9.41 | $9.02 | $9.27 | $9.27 | 244,970 |
| 2023-02-22 | $9.12 | $9.48 | $9.11 | $9.31 | $9.31 | 574,216 |
| 2023-02-21 | $9.62 | $9.82 | $8.96 | $9.09 | $9.09 | 594,089 |
| 2023-02-17 | $9.60 | $9.86 | $9.40 | $9.84 | $9.84 | 371,796 |
| 2023-02-16 | $9.35 | $9.76 | $9.32 | $9.54 | $9.54 | 439,577 |
| 2023-02-15 | $9.46 | $9.79 | $9.32 | $9.52 | $9.52 | 464,276 |
| 2023-02-14 | $9.58 | $9.71 | $9.30 | $9.51 | $9.51 | 255,098 |
| 2023-02-13 | $9.41 | $9.67 | $9.19 | $9.63 | $9.63 | 250,296 |
| 2023-02-10 | $9.41 | $9.62 | $9.31 | $9.43 | $9.43 | 551,412 |
| 2023-02-09 | $9.52 | $9.73 | $9.36 | $9.52 | $9.52 | 686,690 |
| 2023-02-08 | $9.68 | $9.74 | $9.27 | $9.36 | $9.36 | 519,701 |
| 2023-02-07 | $9.59 | $9.78 | $9.27 | $9.74 | $9.74 | 505,400 |
| 2023-02-06 | $9.45 | $9.74 | $9.33 | $9.60 | $9.60 | 330,503 |
| 2023-02-03 | $9.37 | $9.74 | $9.28 | $9.49 | $9.49 | 628,550 |
| 2023-02-02 | $9.25 | $9.61 | $9.08 | $9.56 | $9.56 | 717,223 |
| 2023-02-01 | $8.81 | $9.17 | $8.62 | $9.16 | $9.16 | 731,428 |
| 2023-01-31 | $8.67 | $8.92 | $8.67 | $8.82 | $8.82 | 468,162 |
| 2023-01-30 | $9.07 | $9.14 | $8.61 | $8.64 | $8.64 | 322,574 |
| 2023-01-27 | $8.95 | $9.28 | $8.95 | $9.16 | $9.16 | 363,716 |
| 2023-01-26 | $8.86 | $9.04 | $8.82 | $8.97 | $8.97 | 361,433 |
| 2023-01-25 | $8.47 | $8.81 | $8.19 | $8.80 | $8.80 | 1,114,866 |
| 2023-01-24 | $8.36 | $8.71 | $8.15 | $8.57 | $8.57 | 763,139 |
| 2023-01-23 | $8.40 | $8.60 | $8.26 | $8.44 | $8.44 | 635,669 |
| 2023-01-20 | $8.56 | $8.60 | $8.30 | $8.40 | $8.40 | 465,827 |
| 2023-01-19 | $8.10 | $8.63 | $7.95 | $8.39 | $8.39 | 658,665 |
| 2023-01-18 | $8.44 | $8.74 | $8.10 | $8.17 | $8.17 | 638,721 |
| 2023-01-17 | $8.75 | $8.85 | $8.31 | $8.36 | $8.36 | 554,692 |
| 2023-01-13 | $8.58 | $8.96 | $8.54 | $8.72 | $8.72 | 415,981 |
| 2023-01-12 | $8.49 | $8.71 | $8.31 | $8.70 | $8.70 | 419,739 |
| 2023-01-11 | $8.30 | $8.62 | $8.12 | $8.47 | $8.47 | 362,132 |
| 2023-01-10 | $8.09 | $8.33 | $8.07 | $8.32 | $8.32 | 438,473 |
| 2023-01-09 | $8.45 | $8.45 | $7.98 | $8.11 | $8.11 | 1,254,413 |
| 2023-01-06 | $8.80 | $8.90 | $7.99 | $8.25 | $8.25 | 1,054,692 |
| 2023-01-05 | $9.18 | $9.33 | $8.71 | $8.76 | $8.76 | 765,613 |
| 2023-01-04 | $9.14 | $9.48 | $9.10 | $9.30 | $9.30 | 544,190 |
| 2023-01-03 | $9.31 | $9.39 | $9.02 | $9.10 | $9.10 | 393,091 |
| 2022-12-30 | $9.38 | $9.49 | $8.96 | $9.23 | $9.23 | 507,007 |
| 2022-12-29 | $8.90 | $9.59 | $8.75 | $9.48 | $9.48 | 474,014 |
| 2022-12-28 | $8.90 | $9.13 | $8.72 | $8.81 | $8.81 | 532,381 |
| 2022-12-27 | $8.75 | $9.06 | $8.69 | $8.90 | $8.90 | 418,796 |
| 2022-12-23 | $8.81 | $8.89 | $8.55 | $8.84 | $8.84 | 505,673 |
| 2022-12-22 | $8.67 | $8.90 | $8.62 | $8.85 | $8.85 | 402,106 |
| 2022-12-21 | $8.97 | $9.12 | $8.74 | $8.79 | $8.79 | 415,661 |
| 2022-12-20 | $8.77 | $9.10 | $8.71 | $8.95 | $8.95 | 669,539 |
| 2022-12-19 | $9.10 | $9.10 | $8.65 | $8.84 | $8.84 | 531,932 |
| 2022-12-16 | $8.71 | $9.15 | $8.60 | $9.07 | $9.07 | 1,087,131 |
| 2022-12-15 | $9.06 | $9.34 | $8.72 | $8.84 | $8.84 | 654,739 |
| 2022-12-14 | $9.17 | $9.49 | $9.03 | $9.38 | $9.38 | 603,925 |
| 2022-12-13 | $9.47 | $9.48 | $8.73 | $9.21 | $9.21 | 563,892 |
| 2022-12-12 | $8.72 | $9.14 | $8.50 | $9.07 | $9.07 | 431,686 |
| 2022-12-09 | $8.58 | $8.80 | $8.41 | $8.64 | $8.64 | 440,106 |
| 2022-12-08 | $9.16 | $9.16 | $8.52 | $8.69 | $8.69 | 339,235 |
| 2022-12-07 | $9.37 | $9.61 | $8.93 | $9.09 | $9.09 | 770,186 |
| 2022-12-06 | $8.61 | $9.30 | $8.02 | $9.27 | $9.27 | 700,795 |
| 2022-12-05 | $8.97 | $8.97 | $8.44 | $8.66 | $8.66 | 800,549 |
| 2022-12-02 | $8.27 | $9.16 | $8.18 | $9.10 | $9.10 | 576,774 |
| 2022-12-01 | $8.44 | $8.56 | $8.29 | $8.44 | $8.44 | 746,078 |
| 2022-11-30 | $7.61 | $8.56 | $7.60 | $8.49 | $8.49 | 928,475 |
| 2022-11-29 | $7.45 | $7.63 | $7.33 | $7.52 | $7.52 | 328,555 |
| 2022-11-28 | $7.67 | $7.78 | $7.37 | $7.49 | $7.49 | 398,199 |
| 2022-11-25 | $7.79 | $7.92 | $7.71 | $7.75 | $7.75 | 84,384 |
| 2022-11-23 | $7.84 | $7.98 | $7.69 | $7.77 | $7.77 | 336,124 |
| 2022-11-22 | $7.67 | $7.99 | $7.47 | $7.85 | $7.85 | 412,121 |
| 2022-11-21 | $7.77 | $7.77 | $7.29 | $7.62 | $7.62 | 412,230 |
| 2022-11-18 | $8.12 | $8.12 | $7.59 | $7.77 | $7.77 | 408,889 |
| 2022-11-17 | $8.24 | $8.27 | $7.50 | $7.86 | $7.86 | 674,732 |
| 2022-11-16 | $8.60 | $8.72 | $8.38 | $8.49 | $8.49 | 560,764 |
| 2022-11-15 | $8.85 | $8.89 | $8.51 | $8.65 | $8.65 | 645,523 |
| 2022-11-14 | $8.50 | $8.97 | $8.17 | $8.57 | $8.57 | 872,087 |
| 2022-11-11 | $8.13 | $8.85 | $8.01 | $8.69 | $8.69 | 600,906 |
| 2022-11-10 | $7.30 | $8.27 | $7.00 | $8.23 | $8.23 | 1,395,095 |
| 2022-11-09 | $8.54 | $8.54 | $6.85 | $6.88 | $6.88 | 897,315 |
| 2022-11-08 | $8.58 | $8.84 | $8.31 | $8.58 | $8.58 | 458,917 |
| 2022-11-07 | $8.35 | $8.59 | $8.16 | $8.43 | $8.43 | 379,542 |
| 2022-11-04 | $8.85 | $8.93 | $7.90 | $8.28 | $8.28 | 691,926 |
| 2022-11-03 | $8.86 | $9.04 | $8.54 | $8.61 | $8.61 | 558,325 |
| 2022-11-02 | $9.26 | $9.43 | $9.00 | $9.02 | $9.02 | 416,054 |
| 2022-11-01 | $9.34 | $9.60 | $9.19 | $9.29 | $9.29 | 378,305 |
| 2022-10-31 | $9.35 | $9.55 | $9.17 | $9.20 | $9.20 | 451,241 |
| 2022-10-28 | $9.01 | $9.58 | $8.83 | $9.52 | $9.52 | 596,577 |
| 2022-10-27 | $9.23 | $9.23 | $8.91 | $8.97 | $8.97 | 338,475 |
| 2022-10-26 | $9.07 | $9.41 | $8.97 | $9.11 | $9.11 | 337,852 |
| 2022-10-25 | $8.81 | $9.13 | $8.77 | $9.03 | $9.03 | 457,798 |
| 2022-10-24 | $8.87 | $8.87 | $8.46 | $8.74 | $8.74 | 455,677 |
| 2022-10-21 | $8.82 | $8.91 | $8.66 | $8.88 | $8.88 | 435,710 |
| 2022-10-20 | $8.89 | $9.09 | $8.71 | $8.75 | $8.75 | 352,005 |
| 2022-10-19 | $9.11 | $9.35 | $8.73 | $8.90 | $8.90 | 606,463 |
| 2022-10-18 | $9.49 | $9.51 | $9.03 | $9.20 | $9.20 | 305,940 |
| 2022-10-17 | $8.74 | $9.40 | $8.63 | $9.31 | $9.31 | 729,072 |
| 2022-10-14 | $9.00 | $9.14 | $8.49 | $8.54 | $8.54 | 333,435 |
| 2022-10-13 | $8.68 | $8.95 | $8.41 | $8.91 | $8.91 | 274,154 |
| 2022-10-12 | $8.97 | $9.11 | $8.65 | $8.88 | $8.88 | 490,330 |
| 2022-10-11 | $8.72 | $9.18 | $8.58 | $8.99 | $8.99 | 526,846 |
| 2022-10-10 | $8.70 | $8.82 | $8.53 | $8.61 | $8.61 | 370,894 |
| 2022-10-07 | $9.00 | $9.04 | $8.65 | $8.68 | $8.68 | 473,660 |
| 2022-10-06 | $9.13 | $9.25 | $8.90 | $9.13 | $9.13 | 400,985 |
| 2022-10-05 | $9.31 | $9.46 | $8.97 | $9.24 | $9.24 | 455,430 |
| 2022-10-04 | $9.46 | $9.67 | $9.36 | $9.55 | $9.55 | 531,788 |
| 2022-10-03 | $9.76 | $9.76 | $9.21 | $9.32 | $9.32 | 515,116 |
| 2022-09-30 | $9.47 | $10.07 | $9.44 | $9.46 | $9.46 | 526,746 |
| 2022-09-29 | $9.36 | $9.53 | $9.27 | $9.45 | $9.45 | 714,624 |
| 2022-09-28 | $8.73 | $9.68 | $8.71 | $9.49 | $9.49 | 868,870 |
| 2022-09-27 | $8.39 | $8.69 | $8.34 | $8.49 | $8.49 | 614,225 |
| 2022-09-26 | $8.37 | $8.65 | $8.15 | $8.19 | $8.19 | 394,301 |
| 2022-09-23 | $8.73 | $8.77 | $8.20 | $8.43 | $8.43 | 687,070 |
| 2022-09-22 | $8.79 | $8.87 | $8.57 | $8.79 | $8.79 | 348,099 |
| 2022-09-21 | $9.32 | $9.34 | $8.86 | $8.92 | $8.92 | 418,477 |
| 2022-09-20 | $9.22 | $9.56 | $9.13 | $9.27 | $9.27 | 694,879 |
| 2022-09-19 | $9.23 | $9.60 | $9.18 | $9.37 | $9.37 | 666,256 |
| 2022-09-16 | $9.73 | $9.73 | $9.09 | $9.23 | $9.23 | 1,465,644 |
| 2022-09-15 | $9.60 | $9.92 | $9.52 | $9.81 | $9.81 | 402,625 |
| 2022-09-14 | $9.24 | $9.85 | $9.04 | $9.68 | $9.68 | 747,752 |
| 2022-09-13 | $9.87 | $9.98 | $9.19 | $9.24 | $9.24 | 823,640 |
| 2022-09-12 | $9.63 | $10.18 | $9.12 | $10.17 | $10.17 | 993,725 |
| 2022-09-09 | $10.06 | $10.41 | $9.55 | $9.63 | $9.63 | 904,252 |
| 2022-09-08 | $10.52 | $11.07 | $10.52 | $10.99 | $10.99 | 407,422 |
| 2022-09-07 | $9.98 | $10.77 | $9.92 | $10.72 | $10.72 | 600,796 |
| 2022-09-06 | $10.44 | $10.44 | $9.88 | $9.90 | $9.90 | 557,977 |
| 2022-09-02 | $10.81 | $10.90 | $10.33 | $10.46 | $10.46 | 406,368 |
| 2022-09-01 | $10.22 | $10.82 | $10.04 | $10.77 | $10.77 | 530,293 |
| 2022-08-31 | $10.77 | $10.87 | $10.21 | $10.35 | $10.35 | 476,610 |
| 2022-08-30 | $10.76 | $10.86 | $10.39 | $10.60 | $10.60 | 454,783 |
| 2022-08-29 | $10.68 | $10.99 | $10.51 | $10.61 | $10.61 | 362,995 |
| 2022-08-26 | $11.56 | $11.63 | $10.75 | $10.82 | $10.82 | 458,703 |
| 2022-08-25 | $11.63 | $11.77 | $11.35 | $11.55 | $11.55 | 318,823 |
| 2022-08-24 | $11.46 | $11.72 | $11.29 | $11.53 | $11.53 | 305,453 |
| 2022-08-23 | $11.36 | $11.54 | $11.15 | $11.43 | $11.43 | 382,794 |
| 2022-08-22 | $11.40 | $11.70 | $11.17 | $11.31 | $11.31 | 321,885 |
| 2022-08-19 | $11.67 | $11.74 | $11.51 | $11.61 | $11.61 | 297,957 |
| 2022-08-18 | $11.81 | $12.01 | $11.38 | $11.88 | $11.88 | 427,920 |
| 2022-08-17 | $12.07 | $12.29 | $11.80 | $11.83 | $11.83 | 472,421 |
| 2022-08-16 | $12.80 | $12.80 | $11.99 | $12.27 | $12.27 | 489,866 |
| 2022-08-15 | $13.28 | $13.29 | $12.71 | $12.89 | $12.89 | 563,632 |
| 2022-08-12 | $12.85 | $13.27 | $12.84 | $13.20 | $13.20 | 893,641 |
| 2022-08-11 | $13.07 | $13.10 | $12.46 | $12.66 | $12.66 | 650,023 |
| 2022-08-10 | $13.11 | $13.11 | $12.86 | $13.00 | $13.00 | 422,305 |
| 2022-08-09 | $12.98 | $13.17 | $12.45 | $12.66 | $12.66 | 539,322 |
| 2022-08-08 | $13.17 | $13.50 | $12.80 | $13.12 | $13.12 | 619,872 |
| 2022-08-05 | $11.22 | $13.17 | $10.99 | $13.06 | $13.06 | 818,585 |
| 2022-08-04 | $11.33 | $11.51 | $11.17 | $11.33 | $11.33 | 441,186 |
| 2022-08-03 | $10.71 | $11.56 | $10.71 | $11.23 | $11.23 | 569,696 |
| 2022-08-02 | $10.05 | $10.56 | $10.05 | $10.50 | $10.50 | 422,647 |
| 2022-08-01 | $10.15 | $10.75 | $9.99 | $10.17 | $10.17 | 424,494 |
| 2022-07-29 | $10.56 | $10.56 | $9.97 | $10.22 | $10.22 | 379,846 |
| 2022-07-28 | $11.04 | $11.04 | $10.38 | $10.65 | $10.65 | 286,394 |
| 2022-07-27 | $10.86 | $11.11 | $10.64 | $11.04 | $11.04 | 483,848 |
| 2022-07-26 | $10.59 | $11.03 | $10.45 | $10.72 | $10.72 | 440,370 |
| 2022-07-25 | $10.94 | $11.19 | $10.41 | $10.65 | $10.65 | 282,725 |
| 2022-07-22 | $11.55 | $11.55 | $10.88 | $10.95 | $10.95 | 459,809 |
| 2022-07-21 | $11.54 | $11.61 | $11.29 | $11.44 | $11.44 | 259,536 |
| 2022-07-20 | $11.42 | $12.25 | $11.39 | $11.57 | $11.57 | 400,587 |
| 2022-07-19 | $10.93 | $11.41 | $10.73 | $11.38 | $11.38 | 457,258 |
| 2022-07-18 | $11.35 | $11.51 | $10.61 | $10.72 | $10.72 | 364,479 |
| 2022-07-15 | $11.31 | $11.31 | $10.89 | $11.06 | $11.06 | 304,157 |
| 2022-07-14 | $11.75 | $11.75 | $11.02 | $11.06 | $11.06 | 360,231 |
| 2022-07-13 | $10.96 | $11.76 | $10.92 | $11.63 | $11.63 | 454,385 |
| 2022-07-12 | $10.42 | $11.34 | $10.07 | $11.26 | $11.26 | 651,682 |
| 2022-07-11 | $11.17 | $11.21 | $10.50 | $10.53 | $10.53 | 617,914 |
| 2022-07-08 | $11.31 | $11.44 | $11.05 | $11.37 | $11.37 | 413,566 |
| 2022-07-07 | $11.93 | $12.04 | $11.39 | $11.49 | $11.49 | 475,732 |
| 2022-07-06 | $11.65 | $12.05 | $11.40 | $11.56 | $11.56 | 493,366 |
| 2022-07-05 | $10.93 | $11.66 | $10.73 | $11.64 | $11.64 | 658,593 |
| 2022-07-01 | $10.12 | $11.08 | $10.09 | $11.02 | $11.02 | 641,758 |
| 2022-06-30 | $10.01 | $10.45 | $9.84 | $10.16 | $10.16 | 455,951 |
| 2022-06-29 | $10.13 | $10.28 | $9.86 | $10.21 | $10.21 | 301,220 |
| 2022-06-28 | $10.74 | $10.80 | $10.01 | $10.11 | $10.11 | 611,534 |
| 2022-06-27 | $10.75 | $11.04 | $10.49 | $10.74 | $10.74 | 488,033 |
| 2022-06-24 | $10.85 | $10.87 | $10.18 | $10.73 | $10.73 | 1,173,017 |
| 2022-06-23 | $9.75 | $10.54 | $9.75 | $10.52 | $10.52 | 682,928 |
| 2022-06-22 | $8.76 | $9.91 | $8.76 | $9.70 | $9.70 | 573,798 |
| 2022-06-21 | $8.71 | $9.33 | $8.68 | $9.13 | $9.13 | 579,934 |
| 2022-06-17 | $8.21 | $8.74 | $8.12 | $8.53 | $8.53 | 1,267,305 |
| 2022-06-16 | $8.12 | $8.12 | $7.54 | $8.07 | $8.07 | 745,555 |
| 2022-06-15 | $8.17 | $8.49 | $8.06 | $8.43 | $8.43 | 717,748 |
| 2022-06-14 | $7.87 | $8.07 | $7.59 | $8.04 | $8.04 | 638,143 |
| 2022-06-13 | $8.03 | $8.14 | $7.61 | $7.82 | $7.82 | 694,375 |
| 2022-06-10 | $9.02 | $9.06 | $8.35 | $8.38 | $8.38 | 599,678 |
| 2022-06-09 | $9.36 | $9.45 | $9.12 | $9.24 | $9.24 | 506,569 |
| 2022-06-08 | $9.20 | $9.63 | $9.18 | $9.45 | $9.45 | 549,551 |
| 2022-06-07 | $8.69 | $9.36 | $8.60 | $9.32 | $9.32 | 845,162 |
| 2022-06-06 | $9.13 | $9.45 | $8.71 | $8.81 | $8.81 | 582,478 |
| 2022-06-03 | $8.62 | $9.01 | $8.62 | $8.99 | $8.99 | 705,240 |
| 2022-06-02 | $8.58 | $8.91 | $8.42 | $8.71 | $8.71 | 441,812 |
| 2022-06-01 | $8.90 | $8.99 | $8.51 | $8.68 | $8.68 | 480,051 |
| 2022-05-31 | $9.14 | $9.25 | $8.71 | $8.86 | $8.86 | 695,575 |
| 2022-05-27 | $8.90 | $9.27 | $8.77 | $9.20 | $9.20 | 505,191 |
| 2022-05-26 | $8.88 | $9.19 | $8.84 | $8.89 | $8.89 | 362,870 |
| 2022-05-25 | $8.77 | $8.97 | $8.51 | $8.86 | $8.86 | 604,197 |
| 2022-05-24 | $9.00 | $9.10 | $8.69 | $8.79 | $8.79 | 818,968 |
| 2022-05-23 | $9.37 | $9.48 | $9.14 | $9.24 | $9.24 | 542,248 |
| 2022-05-20 | $9.16 | $9.41 | $8.76 | $9.32 | $9.32 | 694,755 |
| 2022-05-19 | $8.71 | $9.13 | $8.67 | $8.98 | $8.98 | 677,351 |
| 2022-05-18 | $8.78 | $8.98 | $8.67 | $8.77 | $8.77 | 1,139,321 |
| 2022-05-17 | $8.86 | $9.24 | $8.81 | $9.11 | $9.11 | 502,434 |
| 2022-05-16 | $8.55 | $8.82 | $8.46 | $8.63 | $8.63 | 479,345 |
| 2022-05-13 | $8.46 | $8.78 | $8.31 | $8.62 | $8.62 | 759,343 |
| 2022-05-12 | $7.53 | $8.24 | $7.50 | $8.19 | $8.19 | 1,480,168 |
| 2022-05-11 | $8.04 | $8.38 | $7.59 | $7.65 | $7.65 | 860,755 |
| 2022-05-10 | $8.31 | $8.43 | $7.89 | $8.16 | $8.16 | 1,078,620 |
| 2022-05-09 | $8.75 | $8.92 | $7.82 | $7.94 | $7.94 | 1,002,349 |
| 2022-05-06 | $9.34 | $9.43 | $8.82 | $8.90 | $8.90 | 829,688 |
| 2022-05-05 | $10.12 | $10.41 | $9.18 | $9.52 | $9.52 | 704,936 |
| 2022-05-04 | $10.09 | $10.22 | $9.43 | $10.20 | $10.20 | 1,059,271 |
| 2022-05-03 | $10.03 | $10.22 | $9.83 | $10.09 | $10.09 | 436,832 |
| 2022-05-02 | $9.57 | $10.11 | $9.57 | $10.08 | $10.08 | 710,270 |
| 2022-04-29 | $10.00 | $10.26 | $9.54 | $9.60 | $9.60 | 535,959 |
| 2022-04-28 | $10.21 | $10.25 | $9.76 | $10.10 | $10.10 | 819,311 |
| 2022-04-27 | $10.03 | $10.26 | $9.86 | $10.05 | $10.05 | 740,258 |
| 2022-04-26 | $10.52 | $10.65 | $9.96 | $10.00 | $10.00 | 641,102 |
| 2022-04-25 | $10.39 | $10.66 | $10.39 | $10.62 | $10.62 | 609,646 |
| 2022-04-22 | $10.72 | $11.03 | $10.43 | $10.49 | $10.49 | 693,395 |
| 2022-04-21 | $11.54 | $11.54 | $10.65 | $10.74 | $10.74 | 850,752 |
| 2022-04-20 | $11.45 | $11.72 | $11.12 | $11.30 | $11.30 | 368,996 |
| 2022-04-19 | $11.07 | $11.55 | $11.01 | $11.35 | $11.35 | 579,575 |
| 2022-04-18 | $11.48 | $11.48 | $10.83 | $11.00 | $11.00 | 680,254 |
| 2022-04-14 | $12.39 | $12.39 | $11.33 | $11.47 | $11.47 | 480,045 |
| 2022-04-13 | $11.81 | $12.56 | $11.21 | $12.32 | $12.32 | 729,381 |
| 2022-04-12 | $12.52 | $12.88 | $12.25 | $12.49 | $12.49 | 506,180 |
| 2022-04-11 | $12.89 | $13.01 | $12.24 | $12.28 | $12.28 | 501,810 |
| 2022-04-08 | $13.40 | $13.52 | $13.00 | $13.13 | $13.13 | 338,708 |
| 2022-04-07 | $14.01 | $14.23 | $13.43 | $13.44 | $13.44 | 610,595 |
| 2022-04-06 | $13.83 | $14.23 | $13.51 | $14.07 | $14.07 | 786,045 |
| 2022-04-05 | $14.25 | $14.44 | $13.80 | $13.86 | $13.86 | 886,606 |
| 2022-04-04 | $14.22 | $14.63 | $13.98 | $14.24 | $14.24 | 1,181,344 |
| 2022-04-01 | $14.22 | $14.56 | $14.00 | $14.07 | $14.07 | 1,635,240 |
| 2022-03-31 | $14.57 | $14.82 | $14.24 | $14.25 | $14.25 | 529,038 |
| 2022-03-30 | $14.95 | $15.39 | $14.42 | $14.50 | $14.50 | 375,262 |
| 2022-03-29 | $14.55 | $15.14 | $14.55 | $15.07 | $15.07 | 498,869 |
| 2022-03-28 | $14.53 | $14.83 | $14.22 | $14.49 | $14.49 | 418,820 |
| 2022-03-25 | $15.25 | $15.25 | $14.39 | $14.48 | $14.48 | 371,656 |
| 2022-03-24 | $14.92 | $15.25 | $14.61 | $15.18 | $15.18 | 346,956 |
| 2022-03-23 | $14.81 | $15.14 | $14.60 | $14.61 | $14.61 | 295,968 |
| 2022-03-22 | $14.80 | $15.33 | $14.56 | $15.20 | $15.20 | 482,750 |
| 2022-03-21 | $15.57 | $15.57 | $14.54 | $14.67 | $14.67 | 526,122 |
| 2022-03-18 | $14.50 | $15.72 | $14.45 | $15.54 | $15.54 | 1,044,729 |
| 2022-03-17 | $13.84 | $14.64 | $13.79 | $14.63 | $14.63 | 874,493 |
| 2022-03-16 | $13.25 | $14.03 | $12.84 | $14.01 | $14.01 | 864,184 |
| 2022-03-15 | $13.76 | $13.95 | $12.88 | $13.02 | $13.02 | 666,468 |
| 2022-03-14 | $14.05 | $14.40 | $13.20 | $13.51 | $13.51 | 1,031,204 |
| 2022-03-11 | $14.84 | $14.95 | $13.97 | $13.99 | $13.99 | 593,094 |
| 2022-03-10 | $14.87 | $15.15 | $14.28 | $14.73 | $14.73 | 1,040,941 |
| 2022-03-09 | $13.71 | $15.51 | $13.70 | $15.08 | $15.08 | 1,338,111 |
| 2022-03-08 | $13.35 | $14.30 | $11.41 | $13.41 | $13.41 | 1,598,327 |
| 2022-03-07 | $14.84 | $15.18 | $14.68 | $14.85 | $14.85 | 536,619 |
| 2022-03-04 | $14.93 | $15.32 | $14.70 | $14.84 | $14.84 | 325,372 |
| 2022-03-03 | $15.50 | $15.56 | $14.88 | $15.16 | $15.16 | 492,147 |
| 2022-03-02 | $15.63 | $15.77 | $15.18 | $15.29 | $15.29 | 449,232 |
| 2022-03-01 | $15.81 | $16.42 | $15.36 | $15.49 | $15.49 | 539,488 |
| 2022-02-28 | $16.00 | $16.30 | $15.58 | $15.84 | $15.84 | 561,525 |
| 2022-02-25 | $17.29 | $17.29 | $15.32 | $16.00 | $16.00 | 683,955 |
| 2022-02-24 | $15.33 | $16.21 | $15.02 | $16.15 | $16.15 | 621,176 |
| 2022-02-23 | $16.38 | $16.38 | $15.55 | $15.70 | $15.70 | 497,267 |
| 2022-02-22 | $16.19 | $16.92 | $16.10 | $16.25 | $16.25 | 384,321 |
| 2022-02-18 | $16.03 | $16.57 | $15.94 | $16.36 | $16.36 | 529,675 |
| 2022-02-17 | $16.49 | $16.82 | $15.78 | $16.09 | $16.09 | 1,097,093 |
| 2022-02-16 | $16.96 | $17.16 | $16.33 | $16.90 | $16.90 | 740,815 |
| 2022-02-15 | $16.54 | $17.29 | $16.54 | $17.19 | $17.19 | 413,029 |
| 2022-02-14 | $16.29 | $16.60 | $15.75 | $16.11 | $16.11 | 451,482 |
| 2022-02-11 | $16.68 | $16.99 | $16.04 | $16.29 | $16.29 | 390,928 |
| 2022-02-10 | $16.81 | $17.68 | $16.39 | $16.67 | $16.67 | 592,306 |
| 2022-02-09 | $16.51 | $17.31 | $16.51 | $17.17 | $17.17 | 508,561 |
| 2022-02-08 | $16.22 | $16.69 | $15.90 | $16.32 | $16.32 | 500,965 |
| 2022-02-07 | $15.72 | $16.53 | $15.47 | $16.33 | $16.33 | 537,525 |
| 2022-02-04 | $14.94 | $16.16 | $14.81 | $15.71 | $15.71 | 768,479 |
| 2022-02-03 | $15.04 | $15.82 | $14.88 | $14.95 | $14.95 | 1,027,989 |
| 2022-02-02 | $15.42 | $15.68 | $14.98 | $15.44 | $15.44 | 1,603,110 |
| 2022-02-01 | $15.73 | $16.03 | $15.02 | $15.32 | $15.32 | 1,975,698 |
| 2022-01-31 | $14.60 | $15.92 | $14.52 | $15.86 | $15.86 | 1,438,516 |
| 2022-01-28 | $14.15 | $14.70 | $13.74 | $14.68 | $14.68 | 1,639,307 |
| 2022-01-27 | $15.15 | $15.19 | $13.79 | $14.10 | $14.10 | 1,014,585 |
| 2022-01-26 | $15.78 | $16.11 | $14.57 | $14.94 | $14.94 | 877,204 |
| 2022-01-25 | $15.81 | $15.84 | $14.84 | $15.27 | $15.27 | 1,136,822 |
| 2022-01-24 | $15.25 | $16.12 | $14.38 | $15.92 | $15.92 | 642,222 |
| 2022-01-21 | $15.51 | $16.16 | $15.36 | $15.54 | $15.54 | 557,364 |
| 2022-01-20 | $16.48 | $16.76 | $15.66 | $15.73 | $15.73 | 796,590 |
| 2022-01-19 | $16.11 | $16.77 | $16.00 | $16.17 | $16.17 | 539,334 |
| 2022-01-18 | $17.03 | $17.15 | $15.91 | $16.03 | $16.03 | 538,100 |
| 2022-01-14 | $16.76 | $17.65 | $16.51 | $17.51 | $17.51 | 474,225 |
| 2022-01-13 | $17.50 | $18.10 | $16.94 | $17.07 | $17.07 | 690,568 |
| 2022-01-12 | $18.61 | $18.85 | $17.42 | $17.48 | $17.48 | 769,937 |
| 2022-01-11 | $17.66 | $18.76 | $17.42 | $18.46 | $18.46 | 1,611,337 |
| 2022-01-10 | $17.84 | $17.90 | $16.97 | $17.54 | $17.54 | 527,894 |
| 2022-01-07 | $18.44 | $18.60 | $17.75 | $17.91 | $17.91 | 540,525 |
| 2022-01-06 | $18.55 | $18.83 | $17.75 | $18.49 | $18.49 | 606,719 |
| 2022-01-05 | $19.86 | $20.43 | $18.37 | $18.45 | $18.45 | 776,875 |
| 2022-01-04 | $20.78 | $20.91 | $19.74 | $19.92 | $19.92 | 514,562 |
| 2022-01-03 | $20.71 | $21.26 | $20.19 | $20.78 | $20.78 | 739,641 |
| 2021-12-31 | $20.90 | $21.63 | $20.55 | $20.65 | $20.65 | 444,858 |
| 2021-12-30 | $21.32 | $22.05 | $20.88 | $20.92 | $20.92 | 495,248 |
| 2021-12-29 | $22.00 | $22.24 | $21.09 | $21.27 | $21.27 | 364,882 |
| 2021-12-28 | $22.57 | $23.34 | $21.82 | $21.84 | $21.84 | 418,225 |
| 2021-12-27 | $24.01 | $24.01 | $22.60 | $22.62 | $22.62 | 448,854 |
| 2021-12-23 | $23.09 | $23.87 | $22.87 | $23.72 | $23.72 | 384,697 |
| 2021-12-22 | $22.67 | $23.20 | $21.66 | $23.13 | $23.13 | 490,837 |
| 2021-12-21 | $23.56 | $23.56 | $22.88 | $23.28 | $23.28 | 362,217 |
| 2021-12-20 | $22.34 | $23.65 | $21.79 | $23.34 | $23.34 | 480,279 |
| 2021-12-17 | $21.56 | $23.44 | $21.40 | $22.83 | $22.83 | 2,418,148 |
| 2021-12-16 | $22.66 | $22.83 | $21.56 | $21.75 | $21.75 | 541,840 |
| 2021-12-15 | $21.14 | $22.70 | $20.20 | $22.66 | $22.66 | 784,065 |
| 2021-12-14 | $21.01 | $21.50 | $20.52 | $21.06 | $21.06 | 448,795 |
| 2021-12-13 | $21.40 | $21.97 | $20.52 | $21.50 | $21.50 | 545,803 |
| 2021-12-10 | $22.43 | $22.60 | $21.15 | $21.57 | $21.57 | 565,605 |
| 2021-12-09 | $22.78 | $23.44 | $22.33 | $22.43 | $22.43 | 589,921 |
| 2021-12-08 | $21.94 | $23.13 | $21.94 | $22.93 | $22.93 | 698,113 |
| 2021-12-07 | $20.31 | $22.30 | $20.31 | $21.94 | $21.94 | 575,570 |
| 2021-12-06 | $19.22 | $20.23 | $19.02 | $19.83 | $19.83 | 506,927 |
| 2021-12-03 | $20.82 | $21.33 | $18.61 | $19.45 | $19.45 | 3,897,706 |
| 2021-12-02 | $19.96 | $20.80 | $19.50 | $20.65 | $20.65 | 519,802 |
| 2021-12-01 | $20.80 | $21.35 | $20.05 | $20.09 | $20.09 | 562,894 |
| 2021-11-30 | $19.62 | $20.94 | $19.24 | $20.65 | $20.65 | 705,288 |
| 2021-11-29 | $20.36 | $20.93 | $19.23 | $19.35 | $19.35 | 533,919 |
| 2021-11-26 | $20.92 | $21.28 | $19.60 | $19.92 | $19.92 | 393,344 |
| 2021-11-24 | $20.94 | $21.92 | $20.80 | $21.28 | $21.28 | 339,685 |
| 2021-11-23 | $20.59 | $21.39 | $20.20 | $21.16 | $21.16 | 521,465 |
| 2021-11-22 | $21.36 | $21.87 | $20.50 | $20.64 | $20.64 | 421,421 |
| 2021-11-19 | $22.08 | $22.33 | $21.04 | $21.39 | $21.39 | 356,178 |
| 2021-11-18 | $22.48 | $22.68 | $21.80 | $22.04 | $22.04 | 430,650 |
| 2021-11-17 | $21.83 | $22.61 | $21.60 | $22.22 | $22.22 | 422,854 |
| 2021-11-16 | $21.87 | $22.45 | $21.32 | $21.89 | $21.89 | 372,829 |
| 2021-11-15 | $23.40 | $23.59 | $21.67 | $21.91 | $21.91 | 700,996 |
| 2021-11-12 | $23.02 | $23.27 | $22.53 | $23.18 | $23.18 | 444,165 |
| 2021-11-11 | $25.00 | $25.15 | $22.54 | $22.64 | $22.64 | 495,717 |
| 2021-11-10 | $25.00 | $26.24 | $24.42 | $24.83 | $24.83 | 616,431 |
| 2021-11-09 | $24.00 | $26.16 | $23.90 | $25.54 | $25.54 | 844,936 |
| 2021-11-08 | $25.04 | $25.79 | $24.58 | $24.86 | $24.86 | 525,701 |
| 2021-11-05 | $24.56 | $27.00 | $24.28 | $25.10 | $25.10 | 934,116 |
| 2021-11-04 | $24.67 | $25.05 | $24.07 | $24.91 | $24.91 | 742,691 |
| 2021-11-03 | $23.25 | $24.62 | $23.23 | $24.53 | $24.53 | 428,319 |
| 2021-11-02 | $22.16 | $23.51 | $21.71 | $23.50 | $23.50 | 350,477 |
| 2021-11-01 | $21.51 | $22.87 | $21.29 | $22.35 | $22.35 | 471,065 |
| 2021-10-29 | $22.40 | $22.81 | $21.59 | $21.74 | $21.74 | 424,877 |
| 2021-10-28 | $21.64 | $22.53 | $21.25 | $22.15 | $22.15 | 522,177 |
| 2021-10-27 | $23.35 | $23.56 | $21.52 | $21.61 | $21.61 | 549,054 |
| 2021-10-26 | $23.18 | $23.82 | $22.74 | $23.41 | $23.41 | 276,783 |
| 2021-10-25 | $23.47 | $23.82 | $22.88 | $23.14 | $23.14 | 212,431 |
| 2021-10-22 | $23.57 | $23.99 | $22.76 | $23.61 | $23.61 | 326,643 |
| 2021-10-21 | $22.50 | $24.00 | $22.50 | $23.73 | $23.73 | 623,419 |
| 2021-10-20 | $22.71 | $23.38 | $22.47 | $22.52 | $22.52 | 195,748 |
| 2021-10-19 | $23.29 | $23.42 | $22.66 | $22.81 | $22.81 | 229,013 |
| 2021-10-18 | $23.30 | $23.69 | $22.95 | $23.35 | $23.35 | 286,250 |
| 2021-10-15 | $24.90 | $24.90 | $23.29 | $23.30 | $23.30 | 355,160 |
| 2021-10-14 | $24.63 | $25.00 | $24.28 | $24.47 | $24.47 | 309,902 |
| 2021-10-13 | $23.95 | $24.31 | $23.50 | $24.22 | $24.22 | 272,975 |
| 2021-10-12 | $23.84 | $24.09 | $23.39 | $23.93 | $23.93 | 207,704 |
| 2021-10-11 | $23.40 | $24.34 | $23.10 | $23.76 | $23.76 | 262,943 |
| 2021-10-08 | $24.26 | $24.26 | $23.04 | $23.40 | $23.40 | 217,162 |
| 2021-10-07 | $23.91 | $24.60 | $23.51 | $24.28 | $24.28 | 513,015 |
| 2021-10-06 | $23.71 | $24.13 | $23.12 | $23.74 | $23.74 | 360,512 |
| 2021-10-05 | $23.00 | $24.00 | $22.97 | $23.89 | $23.89 | 421,978 |
| 2021-10-04 | $23.80 | $24.01 | $22.76 | $22.87 | $22.87 | 543,497 |
| 2021-10-01 | $22.84 | $23.99 | $22.46 | $23.70 | $23.70 | 424,507 |
| 2021-09-30 | $23.53 | $24.13 | $22.72 | $22.82 | $22.82 | 640,842 |
| 2021-09-29 | $23.70 | $24.13 | $23.35 | $23.48 | $23.48 | 560,334 |
| 2021-09-28 | $23.77 | $23.99 | $23.26 | $23.44 | $23.44 | 389,847 |
| 2021-09-27 | $24.10 | $25.08 | $23.77 | $23.99 | $23.99 | 585,090 |
| 2021-09-24 | $24.03 | $24.47 | $23.34 | $23.60 | $23.60 | 556,410 |
| 2021-09-23 | $25.14 | $25.50 | $23.92 | $24.26 | $24.26 | 662,520 |
| 2021-09-22 | $26.22 | $26.36 | $24.92 | $25.00 | $25.00 | 621,483 |
| 2021-09-21 | $25.81 | $26.64 | $25.44 | $26.17 | $26.17 | 527,352 |
| 2021-09-20 | $25.63 | $26.64 | $25.24 | $25.77 | $25.77 | 748,940 |
| 2021-09-17 | $26.02 | $27.05 | $25.33 | $26.81 | $26.81 | 1,410,851 |
| 2021-09-16 | $24.11 | $25.57 | $24.11 | $25.46 | $25.46 | 461,938 |
| 2021-09-15 | $23.69 | $24.88 | $23.50 | $24.26 | $24.26 | 519,941 |
| 2021-09-14 | $23.60 | $24.46 | $23.60 | $23.76 | $23.76 | 522,717 |
| 2021-09-13 | $23.09 | $24.63 | $22.77 | $23.77 | $23.77 | 897,852 |
| 2021-09-10 | $22.50 | $23.27 | $21.95 | $22.76 | $22.76 | 697,099 |
| 2021-09-09 | $21.73 | $23.44 | $21.04 | $22.42 | $22.42 | 2,048,021 |
| 2021-09-08 | $25.46 | $25.67 | $21.25 | $21.65 | $21.65 | 3,620,844 |
| 2021-09-07 | $26.24 | $27.42 | $26.13 | $26.72 | $26.72 | 718,396 |
| 2021-09-03 | $28.00 | $28.70 | $26.41 | $26.64 | $26.64 | 581,069 |
| 2021-09-02 | $26.73 | $29.30 | $26.67 | $27.89 | $27.89 | 1,047,444 |
| 2021-09-01 | $27.29 | $27.49 | $26.43 | $27.17 | $27.17 | 632,225 |
| 2021-08-31 | $26.15 | $27.17 | $26.06 | $27.03 | $27.03 | 834,194 |
| 2021-08-30 | $27.13 | $27.70 | $26.18 | $26.27 | $26.27 | 440,159 |
| 2021-08-27 | $25.96 | $27.73 | $25.79 | $27.21 | $27.21 | 678,874 |
| 2021-08-26 | $26.10 | $27.11 | $25.89 | $26.04 | $26.04 | 305,640 |
| 2021-08-25 | $26.15 | $27.07 | $26.04 | $26.37 | $26.37 | 304,425 |
| 2021-08-24 | $26.04 | $26.58 | $25.29 | $26.43 | $26.43 | 394,902 |
| 2021-08-23 | $24.89 | $26.70 | $24.40 | $26.17 | $26.17 | 615,590 |
| 2021-08-20 | $24.60 | $25.11 | $24.46 | $24.51 | $24.51 | 520,316 |
| 2021-08-19 | $25.47 | $26.08 | $24.70 | $24.80 | $24.80 | 490,633 |
| 2021-08-18 | $27.17 | $27.39 | $25.84 | $25.97 | $25.97 | 474,437 |
| 2021-08-17 | $27.36 | $28.60 | $26.68 | $27.13 | $27.13 | 799,022 |
| 2021-08-16 | $28.30 | $28.30 | $27.14 | $27.48 | $27.48 | 480,647 |
| 2021-08-13 | $27.97 | $29.22 | $27.27 | $28.32 | $28.32 | 507,769 |
| 2021-08-12 | $27.21 | $28.33 | $27.07 | $27.91 | $27.91 | 497,988 |
| 2021-08-11 | $27.09 | $27.94 | $26.65 | $27.46 | $27.46 | 479,458 |
| 2021-08-10 | $27.08 | $27.43 | $26.03 | $26.80 | $26.80 | 492,058 |
| 2021-08-09 | $27.49 | $27.92 | $26.69 | $26.83 | $26.83 | 563,114 |
| 2021-08-06 | $28.33 | $28.80 | $27.21 | $27.62 | $27.62 | 621,186 |
| 2021-08-05 | $27.85 | $28.67 | $27.06 | $28.59 | $28.59 | 982,441 |
| 2021-08-04 | $27.00 | $27.92 | $25.29 | $27.74 | $27.74 | 949,095 |
| 2021-08-03 | $25.31 | $26.24 | $24.45 | $25.79 | $25.79 | 945,478 |
| 2021-08-02 | $24.63 | $26.35 | $24.35 | $25.34 | $25.34 | 998,706 |
| 2021-07-30 | $24.01 | $24.81 | $23.32 | $24.04 | $24.04 | 1,316,738 |
| 2021-07-29 | $30.52 | $31.24 | $23.77 | $24.07 | $24.07 | 2,765,179 |
| 2021-07-28 | $29.95 | $31.05 | $29.50 | $30.50 | $30.50 | 872,118 |
| 2021-07-27 | $30.06 | $30.70 | $29.39 | $29.94 | $29.94 | 932,909 |
| 2021-07-26 | $33.61 | $35.14 | $29.55 | $30.43 | $30.43 | 1,414,322 |
| 2021-07-23 | $31.75 | $33.15 | $31.01 | $32.77 | $32.77 | 708,877 |
| 2021-07-22 | $30.50 | $33.53 | $30.46 | $31.76 | $31.76 | 1,495,161 |
| 2021-07-21 | $32.51 | $32.51 | $29.68 | $30.28 | $30.28 | 1,756,696 |
| 2021-07-20 | $31.45 | $32.98 | $31.45 | $32.54 | $32.54 | 712,600 |
| 2021-07-19 | $32.83 | $33.40 | $31.00 | $31.30 | $31.30 | 1,163,851 |
| 2021-07-16 | $33.80 | $34.25 | $32.90 | $33.11 | $33.11 | 769,132 |
| 2021-07-15 | $35.44 | $36.44 | $33.05 | $33.40 | $33.40 | 1,145,364 |
| 2021-07-14 | $37.87 | $39.22 | $36.01 | $36.27 | $36.27 | 976,161 |
| 2021-07-13 | $36.67 | $37.42 | $36.13 | $37.31 | $37.31 | 659,238 |
| 2021-07-12 | $36.28 | $37.87 | $36.24 | $36.59 | $36.59 | 710,144 |
| 2021-07-09 | $39.60 | $39.74 | $35.50 | $36.91 | $36.91 | 1,419,938 |
| 2021-07-08 | $37.71 | $39.49 | $36.49 | $39.13 | $39.13 | 1,490,771 |
| 2021-07-07 | $38.98 | $39.70 | $36.51 | $39.49 | $39.49 | 2,685,121 |
| 2021-07-06 | $34.37 | $40.39 | $34.32 | $39.44 | $39.44 | 7,285,379 |
| 2021-07-02 | $31.79 | $43.32 | $30.83 | $35.21 | $35.21 | 39,075,400 |
| 2021-07-01 | $20.90 | $22.49 | $20.71 | $22.41 | $22.41 | 411,643 |
| 2021-06-30 | $20.57 | $21.34 | $20.37 | $20.83 | $20.83 | 390,443 |
| 2021-06-29 | $20.83 | $20.99 | $20.44 | $20.62 | $20.62 | 264,045 |
| 2021-06-28 | $21.64 | $21.99 | $20.92 | $20.94 | $20.94 | 280,107 |
| 2021-06-25 | $20.96 | $21.54 | $20.75 | $21.27 | $21.27 | 1,725,461 |
| 2021-06-24 | $21.05 | $21.82 | $20.61 | $21.00 | $21.00 | 486,275 |
| 2021-06-23 | $21.56 | $22.10 | $20.15 | $20.86 | $20.86 | 533,999 |
| 2021-06-22 | $21.90 | $22.10 | $20.75 | $21.30 | $21.30 | 499,144 |
| 2021-06-21 | $21.50 | $22.72 | $21.08 | $22.15 | $22.15 | 508,438 |
| 2021-06-18 | $21.01 | $21.29 | $20.33 | $21.23 | $21.23 | 1,127,783 |
| 2021-06-17 | $22.40 | $22.50 | $20.79 | $21.37 | $21.37 | 527,509 |
| 2021-06-16 | $22.50 | $23.42 | $21.87 | $22.43 | $22.43 | 1,789,876 |
| 2021-06-15 | $21.20 | $22.54 | $21.20 | $22.48 | $22.48 | 930,083 |
| 2021-06-14 | $20.21 | $21.24 | $19.63 | $21.19 | $21.19 | 610,400 |
| 2021-06-11 | $19.36 | $19.87 | $18.85 | $19.62 | $19.62 | 414,046 |
| 2021-06-10 | $19.34 | $19.85 | $19.05 | $19.41 | $19.41 | 390,324 |
| 2021-06-09 | $19.01 | $19.79 | $18.90 | $19.38 | $19.38 | 478,952 |
| 2021-06-08 | $20.99 | $21.08 | $18.59 | $18.97 | $18.97 | 746,611 |
| 2021-06-07 | $19.50 | $21.69 | $19.46 | $21.03 | $21.03 | 1,113,613 |
| 2021-06-04 | $19.85 | $20.25 | $19.37 | $19.54 | $19.54 | 415,635 |
| 2021-06-03 | $17.88 | $19.72 | $17.88 | $19.57 | $19.57 | 503,139 |
| 2021-06-02 | $17.77 | $18.46 | $17.62 | $18.21 | $18.21 | 922,971 |
| 2021-06-01 | $18.02 | $18.21 | $17.73 | $17.94 | $17.94 | 557,098 |
| 2021-05-28 | $18.08 | $18.50 | $17.66 | $17.80 | $17.80 | 324,856 |
| 2021-05-27 | $18.11 | $18.31 | $17.86 | $18.13 | $18.13 | 486,986 |
| 2021-05-26 | $17.52 | $18.03 | $17.40 | $18.02 | $18.02 | 308,207 |
| 2021-05-25 | $17.67 | $18.02 | $17.43 | $17.62 | $17.62 | 346,465 |
| 2021-05-24 | $18.20 | $18.74 | $17.63 | $17.69 | $17.69 | 266,800 |
| 2021-05-21 | $17.39 | $18.37 | $17.12 | $18.14 | $18.14 | 312,165 |
| 2021-05-20 | $17.43 | $17.75 | $16.75 | $17.27 | $17.27 | 370,565 |
| 2021-05-19 | $17.21 | $17.99 | $16.90 | $17.44 | $17.44 | 360,004 |
| 2021-05-18 | $17.50 | $18.13 | $17.41 | $17.61 | $17.61 | 403,157 |
| 2021-05-17 | $16.91 | $17.48 | $16.25 | $17.46 | $17.46 | 405,305 |
| 2021-05-14 | $15.51 | $17.04 | $15.51 | $17.00 | $17.00 | 497,089 |
| 2021-05-13 | $16.75 | $17.03 | $15.04 | $15.50 | $15.50 | 923,507 |
| 2021-05-12 | $16.42 | $17.23 | $16.42 | $16.79 | $16.79 | 616,618 |
| 2021-05-11 | $15.35 | $16.98 | $15.31 | $16.72 | $16.72 | 516,185 |
| 2021-05-10 | $16.17 | $16.45 | $15.63 | $16.12 | $16.12 | 475,052 |
| 2021-05-07 | $16.97 | $17.39 | $16.12 | $16.35 | $16.35 | 800,445 |
| 2021-05-06 | $15.88 | $17.12 | $15.88 | $16.97 | $16.97 | 450,178 |
| 2021-05-05 | $18.42 | $18.50 | $15.63 | $15.71 | $15.71 | 642,208 |
| 2021-05-04 | $18.59 | $19.00 | $18.36 | $18.41 | $18.41 | 1,377,238 |
| 2021-05-03 | $19.60 | $19.76 | $18.88 | $18.88 | $18.88 | 462,665 |
| 2021-04-30 | $18.56 | $19.68 | $18.56 | $19.50 | $19.50 | 423,782 |
| 2021-04-29 | $18.88 | $19.34 | $18.51 | $19.22 | $19.22 | 305,323 |
| 2021-04-28 | $18.30 | $18.99 | $18.20 | $18.87 | $18.87 | 289,487 |
| 2021-04-27 | $19.44 | $19.63 | $18.40 | $18.46 | $18.46 | 290,372 |
| 2021-04-26 | $18.87 | $19.62 | $18.68 | $19.47 | $19.47 | 1,119,287 |
| 2021-04-23 | $18.83 | $19.33 | $18.53 | $18.76 | $18.76 | 354,766 |
| 2021-04-22 | $17.83 | $19.33 | $17.71 | $18.90 | $18.90 | 531,690 |
| 2021-04-21 | $17.89 | $18.13 | $17.36 | $18.11 | $18.11 | 347,345 |
| 2021-04-20 | $17.82 | $18.26 | $17.52 | $18.00 | $18.00 | 504,107 |
| 2021-04-19 | $17.57 | $18.19 | $17.54 | $17.85 | $17.85 | 445,207 |
| 2021-04-16 | $18.40 | $18.45 | $17.04 | $17.80 | $17.80 | 757,212 |
| 2021-04-15 | $17.77 | $18.86 | $17.52 | $18.48 | $18.48 | 528,530 |
| 2021-04-14 | $17.41 | $18.37 | $17.26 | $17.57 | $17.57 | 478,606 |
| 2021-04-13 | $16.81 | $17.55 | $16.75 | $17.53 | $17.53 | 615,189 |
| 2021-04-12 | $17.43 | $17.96 | $16.75 | $16.80 | $16.80 | 484,984 |
| 2021-04-09 | $19.19 | $19.19 | $17.08 | $17.37 | $17.37 | 972,972 |
| 2021-04-08 | $19.26 | $19.85 | $19.24 | $19.63 | $19.63 | 630,145 |
| 2021-04-07 | $19.50 | $19.85 | $18.81 | $19.24 | $19.24 | 496,869 |
| 2021-04-06 | $19.59 | $20.00 | $19.28 | $19.54 | $19.54 | 498,953 |
| 2021-04-05 | $20.03 | $20.07 | $19.05 | $19.75 | $19.75 | 668,572 |
| 2021-04-01 | $20.38 | $20.45 | $19.58 | $20.00 | $20.00 | 733,088 |
| 2021-03-31 | $17.68 | $20.28 | $17.33 | $20.14 | $20.14 | 928,550 |
| 2021-03-30 | $16.92 | $17.83 | $16.37 | $17.52 | $17.52 | 645,224 |
| 2021-03-29 | $16.49 | $17.25 | $16.36 | $17.07 | $17.07 | 924,437 |
| 2021-03-26 | $16.05 | $16.66 | $15.73 | $16.35 | $16.35 | 644,883 |
| 2021-03-25 | $16.42 | $16.75 | $15.13 | $15.89 | $15.89 | 1,440,378 |
| 2021-03-24 | $21.73 | $21.73 | $16.96 | $17.02 | $17.02 | 1,078,499 |
| 2021-03-23 | $22.21 | $22.48 | $19.50 | $19.78 | $19.78 | 1,001,839 |
| 2021-03-22 | $22.75 | $23.99 | $22.07 | $22.23 | $22.23 | 1,406,105 |
| 2021-03-19 | $20.49 | $21.69 | $19.79 | $21.02 | $21.02 | 2,876,916 |
| 2021-03-18 | $18.73 | $18.96 | $17.90 | $17.94 | $17.94 | 391,865 |
| 2021-03-17 | $18.26 | $18.73 | $18.00 | $18.71 | $18.71 | 312,652 |
| 2021-03-16 | $18.85 | $18.90 | $18.00 | $18.41 | $18.41 | 413,584 |
| 2021-03-15 | $18.95 | $19.14 | $18.26 | $18.66 | $18.66 | 442,628 |
| 2021-03-12 | $19.05 | $19.15 | $18.11 | $19.03 | $19.03 | 407,569 |
| 2021-03-11 | $17.63 | $19.06 | $17.61 | $19.05 | $19.05 | 575,055 |
| 2021-03-10 | $18.22 | $18.53 | $17.18 | $17.50 | $17.50 | 372,627 |
| 2021-03-09 | $17.50 | $18.75 | $17.13 | $18.13 | $18.13 | 954,871 |
| 2021-03-08 | $17.18 | $18.16 | $16.83 | $17.05 | $17.05 | 637,415 |
| 2021-03-05 | $16.51 | $17.72 | $16.00 | $17.07 | $17.07 | 1,039,122 |
| 2021-03-04 | $16.33 | $16.33 | $15.10 | $16.25 | $16.25 | 768,261 |
| 2021-03-03 | $16.91 | $17.14 | $16.10 | $16.41 | $16.41 | 396,776 |
| 2021-03-02 | $17.25 | $17.57 | $16.81 | $17.03 | $17.03 | 696,198 |
| 2021-03-01 | $18.54 | $18.95 | $17.24 | $17.43 | $17.43 | 412,359 |
| 2021-02-26 | $17.57 | $18.53 | $17.02 | $18.18 | $18.18 | 442,650 |
| 2021-02-25 | $19.34 | $19.73 | $17.73 | $17.75 | $17.75 | 569,208 |
| 2021-02-24 | $17.67 | $19.28 | $17.23 | $19.08 | $19.08 | 613,777 |
| 2021-02-23 | $17.00 | $18.13 | $16.04 | $17.35 | $17.35 | 648,685 |
| 2021-02-22 | $17.56 | $17.74 | $17.16 | $17.21 | $17.21 | 425,686 |
| 2021-02-19 | $17.72 | $18.19 | $17.31 | $17.69 | $17.69 | 671,350 |
| 2021-02-18 | $20.72 | $20.72 | $17.33 | $17.48 | $17.48 | 704,464 |
| 2021-02-17 | $20.65 | $21.10 | $20.04 | $20.85 | $20.85 | 690,566 |
| 2021-02-16 | $21.45 | $21.45 | $20.80 | $21.00 | $21.00 | 698,946 |
| 2021-02-12 | $20.55 | $21.32 | $20.28 | $21.05 | $21.05 | 532,550 |
| 2021-02-11 | $20.56 | $20.87 | $20.16 | $20.54 | $20.54 | 496,979 |
| 2021-02-10 | $20.82 | $21.10 | $19.93 | $20.50 | $20.50 | 419,973 |
| 2021-02-09 | $21.06 | $21.10 | $20.45 | $20.80 | $20.80 | 399,095 |
| 2021-02-08 | $21.00 | $21.25 | $20.25 | $21.08 | $21.08 | 800,029 |
| 2021-02-05 | $20.30 | $20.97 | $19.88 | $20.76 | $20.76 | 527,009 |
| 2021-02-04 | $20.52 | $20.52 | $19.41 | $20.38 | $20.38 | 720,141 |
| 2021-02-03 | $19.89 | $20.22 | $19.22 | $19.33 | $19.33 | 566,274 |
| 2021-02-02 | $18.24 | $19.73 | $18.12 | $19.51 | $19.51 | 730,924 |
| 2021-02-01 | $17.45 | $18.09 | $16.91 | $18.00 | $18.00 | 538,109 |
| 2021-01-29 | $16.84 | $17.66 | $16.40 | $16.84 | $16.84 | 449,870 |
| 2021-01-28 | $17.27 | $17.67 | $16.68 | $16.77 | $16.77 | 340,702 |
| 2021-01-27 | $17.27 | $17.99 | $16.76 | $17.21 | $17.21 | 558,905 |
| 2021-01-26 | $18.00 | $18.38 | $17.35 | $17.50 | $17.50 | 383,041 |
| 2021-01-25 | $17.20 | $18.19 | $16.85 | $18.15 | $18.15 | 600,944 |
| 2021-01-22 | $16.10 | $16.68 | $15.71 | $16.59 | $16.59 | 487,775 |
| 2021-01-21 | $17.18 | $17.69 | $16.12 | $16.21 | $16.21 | 655,682 |
| 2021-01-20 | $18.00 | $18.10 | $17.24 | $17.44 | $17.44 | 400,516 |
| 2021-01-19 | $17.12 | $18.59 | $16.81 | $17.93 | $17.93 | 979,163 |
| 2021-01-15 | $15.98 | $17.11 | $15.71 | $16.87 | $16.87 | 795,598 |
| 2021-01-14 | $15.40 | $15.71 | $15.30 | $15.54 | $15.54 | 322,335 |
| 2021-01-13 | $15.59 | $15.73 | $14.93 | $15.29 | $15.29 | 285,032 |
| 2021-01-12 | $15.71 | $16.15 | $15.45 | $15.59 | $15.59 | 287,026 |
| 2021-01-11 | $15.33 | $15.73 | $15.08 | $15.59 | $15.59 | 383,051 |
| 2021-01-08 | $15.60 | $16.09 | $14.96 | $15.40 | $15.40 | 440,974 |
| 2021-01-07 | $15.01 | $15.92 | $15.01 | $15.58 | $15.58 | 378,611 |
| 2021-01-06 | $14.96 | $15.47 | $14.71 | $15.02 | $15.02 | 516,388 |
| 2021-01-05 | $15.00 | $15.19 | $14.66 | $14.84 | $14.84 | 354,738 |
| 2021-01-04 | $15.23 | $15.34 | $14.78 | $14.98 | $14.98 | 514,523 |
| 2020-12-31 | $15.19 | $15.35 | $14.38 | $15.13 | $15.13 | 517,888 |
| 2020-12-30 | $15.24 | $15.71 | $15.10 | $15.28 | $15.28 | 353,835 |
| 2020-12-29 | $15.61 | $15.72 | $14.95 | $15.30 | $15.30 | 440,030 |
| 2020-12-28 | $15.51 | $16.20 | $15.34 | $15.47 | $15.47 | 477,420 |
| 2020-12-24 | $16.32 | $16.57 | $15.30 | $15.34 | $15.34 | 209,277 |
| 2020-12-23 | $16.98 | $17.00 | $15.73 | $16.34 | $16.34 | 790,659 |
| 2020-12-22 | $15.95 | $17.31 | $15.54 | $16.70 | $16.70 | 831,728 |
| 2020-12-21 | $15.60 | $15.90 | $14.86 | $15.86 | $15.86 | 707,780 |
| 2020-12-18 | $15.72 | $16.21 | $15.24 | $15.78 | $15.78 | 2,375,511 |
| 2020-12-17 | $14.83 | $15.70 | $14.67 | $15.68 | $15.68 | 636,945 |
| 2020-12-16 | $15.42 | $15.47 | $14.67 | $14.86 | $14.86 | 529,877 |
| 2020-12-15 | $15.34 | $15.55 | $14.70 | $15.24 | $15.24 | 523,181 |
| 2020-12-14 | $14.69 | $15.84 | $14.62 | $15.08 | $15.08 | 746,931 |
| 2020-12-11 | $14.88 | $15.33 | $14.40 | $14.47 | $14.47 | 414,582 |
| 2020-12-10 | $14.85 | $15.44 | $14.47 | $15.04 | $15.04 | 578,105 |
| 2020-12-09 | $15.39 | $15.39 | $14.36 | $14.86 | $14.86 | 679,796 |
| 2020-12-08 | $14.09 | $15.34 | $14.09 | $15.23 | $15.23 | 678,001 |
| 2020-12-07 | $14.56 | $14.90 | $13.91 | $14.09 | $14.09 | 645,615 |
| 2020-12-04 | $13.75 | $14.61 | $13.54 | $14.55 | $14.55 | 539,444 |
| 2020-12-03 | $13.95 | $14.14 | $13.46 | $13.66 | $13.66 | 523,647 |
| 2020-12-02 | $13.43 | $13.93 | $13.36 | $13.87 | $13.87 | 438,384 |
| 2020-12-01 | $13.30 | $13.81 | $13.14 | $13.56 | $13.56 | 676,578 |
| 2020-11-30 | $13.45 | $13.57 | $13.00 | $13.11 | $13.11 | 790,771 |
| 2020-11-27 | $13.27 | $13.41 | $13.14 | $13.29 | $13.29 | 259,807 |
| 2020-11-25 | $13.23 | $13.49 | $13.16 | $13.29 | $13.29 | 376,364 |
| 2020-11-24 | $13.12 | $13.46 | $12.95 | $13.23 | $13.23 | 616,349 |
| 2020-11-23 | $12.84 | $13.26 | $12.80 | $13.07 | $13.07 | 717,419 |
| 2020-11-20 | $12.20 | $12.73 | $12.11 | $12.63 | $12.63 | 382,338 |
| 2020-11-19 | $12.21 | $12.49 | $12.02 | $12.35 | $12.35 | 463,460 |
| 2020-11-18 | $13.05 | $13.12 | $12.05 | $12.09 | $12.09 | 756,302 |
| 2020-11-17 | $12.63 | $13.29 | $12.61 | $13.08 | $13.08 | 691,817 |
| 2020-11-16 | $13.00 | $13.43 | $12.52 | $12.73 | $12.73 | 707,707 |
| 2020-11-13 | $12.78 | $13.14 | $12.52 | $12.87 | $12.87 | 628,184 |
| 2020-11-12 | $12.12 | $12.89 | $12.06 | $12.69 | $12.69 | 702,074 |
| 2020-11-11 | $12.20 | $12.41 | $11.69 | $12.06 | $12.06 | 617,661 |
| 2020-11-10 | $12.15 | $12.41 | $11.80 | $12.30 | $12.30 | 802,959 |
| 2020-11-09 | $11.60 | $12.30 | $11.54 | $12.01 | $12.01 | 706,331 |
| 2020-11-06 | $11.34 | $11.51 | $10.91 | $11.37 | $11.37 | 657,637 |
| 2020-11-05 | $11.45 | $11.62 | $11.07 | $11.44 | $11.44 | 788,230 |
| 2020-11-04 | $10.16 | $11.55 | $10.01 | $11.33 | $11.33 | 1,536,370 |
| 2020-11-03 | $9.77 | $10.24 | $9.77 | $9.98 | $9.98 | 527,461 |
| 2020-11-02 | $9.51 | $9.70 | $9.42 | $9.66 | $9.66 | 969,091 |
| 2020-10-30 | $9.51 | $9.55 | $9.12 | $9.41 | $9.41 | 527,474 |
| 2020-10-29 | $9.68 | $9.75 | $9.35 | $9.53 | $9.53 | 1,072,526 |
| 2020-10-28 | $9.67 | $9.95 | $9.41 | $9.71 | $9.71 | 875,890 |
| 2020-10-27 | $9.82 | $10.21 | $9.67 | $9.96 | $9.96 | 1,115,959 |
| 2020-10-26 | $9.44 | $9.86 | $9.32 | $9.81 | $9.81 | 860,322 |
| 2020-10-23 | $9.53 | $9.68 | $9.40 | $9.49 | $9.49 | 434,367 |
| 2020-10-22 | $9.43 | $9.72 | $9.29 | $9.48 | $9.48 | 614,740 |
| 2020-10-21 | $9.35 | $9.59 | $9.21 | $9.41 | $9.41 | 673,628 |
| 2020-10-20 | $9.72 | $9.99 | $9.35 | $9.40 | $9.40 | 816,514 |
| 2020-10-19 | $10.34 | $10.45 | $9.65 | $9.69 | $9.69 | 826,816 |
| 2020-10-16 | $9.75 | $10.51 | $9.75 | $10.29 | $10.29 | 822,126 |
| 2020-10-15 | $10.13 | $10.14 | $9.52 | $9.69 | $9.69 | 1,212,290 |
| 2020-10-14 | $10.69 | $10.69 | $10.01 | $10.02 | $10.02 | 856,710 |
| 2020-10-13 | $10.39 | $10.83 | $10.20 | $10.60 | $10.60 | 905,110 |
| 2020-10-12 | $10.21 | $10.77 | $9.84 | $10.50 | $10.50 | 1,064,620 |
| 2020-10-09 | $10.37 | $10.40 | $10.03 | $10.12 | $10.12 | 772,374 |
| 2020-10-08 | $10.63 | $10.74 | $10.14 | $10.29 | $10.29 | 725,026 |
| 2020-10-07 | $10.33 | $10.72 | $10.33 | $10.53 | $10.53 | 969,708 |
| 2020-10-06 | $10.87 | $11.00 | $10.16 | $10.30 | $10.30 | 1,360,965 |
| 2020-10-05 | $10.30 | $10.96 | $10.27 | $10.82 | $10.82 | 2,064,411 |
| 2020-10-02 | $10.09 | $10.42 | $9.98 | $10.12 | $10.12 | 987,672 |
| 2020-10-01 | $10.60 | $10.72 | $10.16 | $10.24 | $10.24 | 1,594,328 |
| 2020-09-30 | $11.00 | $11.10 | $10.45 | $10.54 | $10.54 | 1,380,661 |
| 2020-09-29 | $10.97 | $11.29 | $10.70 | $10.80 | $10.80 | 1,023,297 |
| 2020-09-28 | $11.50 | $11.56 | $10.81 | $10.99 | $10.99 | 1,016,645 |
| 2020-09-25 | $11.08 | $11.54 | $10.86 | $11.29 | $11.29 | 673,738 |
| 2020-09-24 | $11.23 | $11.64 | $10.75 | $11.18 | $11.18 | 800,001 |
| 2020-09-23 | $12.34 | $12.65 | $11.19 | $11.22 | $11.22 | 769,205 |
| 2020-09-22 | $12.50 | $12.59 | $11.96 | $12.43 | $12.43 | 678,298 |
| 2020-09-21 | $13.81 | $13.90 | $12.43 | $12.49 | $12.49 | 952,951 |
| 2020-09-18 | $14.20 | $14.51 | $13.87 | $14.07 | $14.07 | 5,284,228 |
| 2020-09-17 | $13.87 | $14.32 | $13.75 | $14.10 | $14.10 | 559,465 |
| 2020-09-16 | $14.03 | $14.62 | $13.96 | $14.14 | $14.14 | 711,637 |
| 2020-09-15 | $13.68 | $14.19 | $13.68 | $14.03 | $14.03 | 580,329 |
| 2020-09-14 | $13.16 | $14.10 | $13.16 | $13.70 | $13.70 | 780,229 |
| 2020-09-11 | $12.75 | $13.19 | $12.74 | $13.00 | $13.00 | 399,411 |
| 2020-09-10 | $13.00 | $13.12 | $12.42 | $12.57 | $12.57 | 795,311 |
| 2020-09-09 | $12.70 | $13.04 | $12.51 | $13.00 | $13.00 | 448,273 |
| 2020-09-08 | $12.21 | $12.72 | $12.02 | $12.48 | $12.48 | 427,036 |
| 2020-09-04 | $12.51 | $12.67 | $11.94 | $12.41 | $12.41 | 729,047 |
| 2020-09-03 | $12.40 | $12.98 | $12.25 | $12.66 | $12.66 | 635,230 |
| 2020-09-02 | $12.60 | $12.80 | $12.17 | $12.35 | $12.35 | 1,010,526 |
| 2020-09-01 | $12.79 | $12.98 | $12.19 | $12.41 | $12.41 | 552,965 |
| 2020-08-31 | $12.81 | $13.15 | $12.65 | $12.92 | $12.92 | 447,615 |
| 2020-08-28 | $12.56 | $12.90 | $12.49 | $12.75 | $12.75 | 304,074 |
| 2020-08-27 | $12.58 | $12.75 | $12.39 | $12.68 | $12.68 | 407,088 |
| 2020-08-26 | $13.17 | $13.36 | $12.44 | $12.56 | $12.56 | 461,468 |
| 2020-08-25 | $12.74 | $13.59 | $12.45 | $13.26 | $13.26 | 731,419 |
| 2020-08-24 | $12.45 | $12.88 | $12.16 | $12.81 | $12.81 | 611,274 |
| 2020-08-21 | $12.86 | $12.95 | $12.22 | $12.34 | $12.34 | 693,476 |
| 2020-08-20 | $12.98 | $13.11 | $12.57 | $12.99 | $12.99 | 595,073 |
| 2020-08-19 | $12.83 | $13.08 | $12.80 | $13.00 | $13.00 | 615,024 |
| 2020-08-18 | $14.05 | $14.05 | $12.78 | $12.96 | $12.96 | 1,293,491 |
| 2020-08-17 | $13.90 | $14.20 | $13.19 | $14.04 | $14.04 | 868,797 |
| 2020-08-14 | $13.72 | $14.00 | $13.12 | $13.45 | $13.45 | 1,169,524 |
| 2020-08-13 | $13.53 | $13.84 | $13.41 | $13.70 | $13.70 | 834,260 |
| 2020-08-12 | $14.00 | $14.30 | $13.26 | $13.53 | $13.53 | 1,277,475 |
| 2020-08-11 | $14.52 | $14.69 | $14.09 | $14.35 | $14.35 | 1,096,940 |
| 2020-08-10 | $15.01 | $15.16 | $14.39 | $14.53 | $14.53 | 699,586 |
| 2020-08-07 | $15.08 | $15.89 | $14.51 | $14.85 | $14.85 | 1,186,139 |
| 2020-08-06 | $14.61 | $15.35 | $14.06 | $15.16 | $15.16 | 1,071,800 |
| 2020-08-05 | $15.10 | $15.21 | $14.36 | $14.57 | $14.57 | 1,257,373 |
| 2020-08-04 | $15.50 | $15.66 | $15.00 | $15.02 | $15.02 | 875,502 |
| 2020-08-03 | $16.00 | $16.06 | $15.32 | $15.48 | $15.48 | 1,509,862 |
| 2020-07-31 | $16.75 | $16.75 | $15.44 | $15.67 | $15.67 | 1,395,112 |
| 2020-07-30 | $17.08 | $17.45 | $16.11 | $16.78 | $16.78 | 2,145,393 |
| 2020-07-29 | $16.45 | $18.67 | $14.70 | $16.31 | $16.31 | 7,834,138 |
| 2020-07-28 | $23.08 | $23.26 | $21.08 | $21.34 | $21.34 | 788,492 |
| 2020-07-27 | $22.93 | $23.76 | $22.31 | $23.37 | $23.37 | 940,938 |
| 2020-07-24 | $22.66 | $22.66 | $21.60 | $22.18 | $22.18 | 505,421 |
| 2020-07-23 | $22.73 | $23.32 | $21.85 | $22.29 | $22.29 | 357,124 |
| 2020-07-22 | $22.09 | $23.22 | $21.50 | $22.73 | $22.73 | 554,471 |
| 2020-07-21 | $23.73 | $23.73 | $21.22 | $21.38 | $21.38 | 829,108 |
| 2020-07-20 | $23.61 | $25.00 | $23.54 | $23.71 | $23.71 | 584,624 |
| 2020-07-17 | $22.56 | $23.96 | $22.31 | $23.51 | $23.51 | 578,200 |
| 2020-07-16 | $22.80 | $22.94 | $21.65 | $22.55 | $22.55 | 691,700 |
| 2020-07-15 | $22.50 | $23.70 | $22.46 | $22.80 | $22.80 | 863,700 |
| 2020-07-14 | $22.56 | $22.97 | $22.01 | $22.50 | $22.50 | 581,200 |
| 2020-07-13 | $23.67 | $24.24 | $22.45 | $22.55 | $22.55 | 381,100 |
| 2020-07-10 | $23.96 | $24.47 | $23.23 | $23.30 | $23.30 | 342,500 |
| 2020-07-09 | $24.37 | $25.20 | $23.30 | $24.05 | $24.05 | 487,400 |
| 2020-07-08 | $23.75 | $24.43 | $23.42 | $24.29 | $24.29 | 433,400 |
| 2020-07-07 | $22.78 | $24.15 | $22.64 | $23.51 | $23.51 | 502,300 |
| 2020-07-06 | $22.76 | $22.95 | $21.31 | $22.78 | $22.78 | 1,094,300 |
| 2020-07-02 | $25.01 | $25.40 | $23.68 | $23.81 | $23.81 | 351,700 |
| 2020-07-01 | $24.56 | $25.73 | $23.93 | $24.96 | $24.96 | 655,200 |
| 2020-06-30 | $23.41 | $24.53 | $23.21 | $24.44 | $24.44 | 1,065,300 |
| 2020-06-29 | $24.40 | $25.02 | $23.10 | $23.50 | $23.50 | 731,300 |
| 2020-06-26 | $28.50 | $28.57 | $23.35 | $24.29 | $24.29 | 2,852,460 |
| 2020-06-25 | $29.41 | $29.97 | $27.62 | $28.27 | $28.27 | 792,053 |
| 2020-06-24 | $31.04 | $31.98 | $28.71 | $29.41 | $29.41 | 621,141 |
| 2020-06-23 | $30.54 | $33.82 | $30.50 | $31.02 | $31.02 | 1,042,922 |
| 2020-06-22 | $30.55 | $31.99 | $29.12 | $30.20 | $30.20 | 568,006 |
| 2020-06-19 | $31.35 | $32.33 | $30.00 | $30.58 | $30.58 | 1,561,040 |
| 2020-06-18 | $31.59 | $32.55 | $30.89 | $31.12 | $31.12 | 382,633 |
| 2020-06-17 | $30.47 | $32.99 | $30.36 | $31.90 | $31.90 | 601,235 |
| 2020-06-16 | $31.04 | $31.56 | $29.86 | $30.25 | $30.25 | 884,994 |
| 2020-06-15 | $28.58 | $30.23 | $28.58 | $29.75 | $29.75 | 855,763 |
| 2020-06-12 | $29.95 | $30.26 | $28.50 | $29.28 | $29.28 | 401,634 |
| 2020-06-11 | $30.41 | $30.93 | $29.01 | $29.05 | $29.05 | 434,069 |
| 2020-06-10 | $31.47 | $32.17 | $31.12 | $31.18 | $31.18 | 322,240 |
| 2020-06-09 | $30.86 | $31.71 | $30.80 | $31.07 | $31.07 | 444,903 |
| 2020-06-08 | $29.96 | $31.37 | $29.44 | $30.88 | $30.88 | 344,290 |
| 2020-06-05 | $30.82 | $30.90 | $29.89 | $29.99 | $29.99 | 405,029 |
| 2020-06-04 | $30.98 | $31.64 | $30.09 | $30.31 | $30.31 | 361,834 |
| 2020-06-03 | $33.11 | $33.42 | $30.51 | $30.56 | $30.56 | 463,357 |
| 2020-06-02 | $33.15 | $33.52 | $32.03 | $32.90 | $32.90 | 566,924 |
| 2020-06-01 | $32.43 | $33.67 | $31.90 | $33.11 | $33.11 | 569,243 |
| 2020-05-29 | $31.46 | $33.00 | $31.22 | $32.70 | $32.70 | 967,247 |
| 2020-05-28 | $32.92 | $33.29 | $31.13 | $31.47 | $31.47 | 510,535 |
| 2020-05-27 | $32.02 | $33.04 | $30.01 | $32.74 | $32.74 | 566,804 |
| 2020-05-26 | $34.69 | $34.89 | $31.29 | $31.64 | $31.64 | 612,920 |
| 2020-05-22 | $31.75 | $34.24 | $31.06 | $33.10 | $33.10 | 493,374 |
| 2020-05-21 | $29.74 | $31.70 | $28.53 | $31.61 | $31.61 | 559,332 |
| 2020-05-20 | $29.21 | $30.77 | $28.50 | $30.60 | $30.60 | 331,425 |
| 2020-05-19 | $27.79 | $30.00 | $27.54 | $28.81 | $28.81 | 336,889 |
| 2020-05-18 | $28.59 | $29.47 | $28.10 | $28.33 | $28.33 | 384,880 |
| 2020-05-15 | $26.71 | $28.00 | $25.53 | $27.70 | $27.70 | 556,851 |
| 2020-05-14 | $29.57 | $30.40 | $26.18 | $26.84 | $26.84 | 725,672 |
| 2020-05-13 | $27.89 | $30.57 | $27.17 | $30.07 | $30.07 | 648,769 |
| 2020-05-12 | $29.50 | $29.97 | $28.08 | $28.24 | $28.24 | 391,519 |
| 2020-05-11 | $27.00 | $29.26 | $27.00 | $29.09 | $29.09 | 287,526 |
| 2020-05-08 | $27.93 | $28.07 | $26.98 | $27.24 | $27.24 | 231,595 |
| 2020-05-07 | $27.33 | $27.97 | $26.91 | $27.44 | $27.44 | 254,910 |
| 2020-05-06 | $28.30 | $28.61 | $26.71 | $27.02 | $27.02 | 361,334 |
| 2020-05-05 | $26.13 | $28.24 | $25.71 | $28.08 | $28.08 | 508,340 |
| 2020-05-04 | $23.94 | $25.67 | $23.61 | $25.66 | $25.66 | 268,418 |
| 2020-05-01 | $23.85 | $24.45 | $23.01 | $24.18 | $24.18 | 295,692 |
| 2020-04-30 | $27.78 | $27.82 | $24.70 | $24.72 | $24.72 | 440,576 |
| 2020-04-29 | $26.75 | $28.37 | $25.97 | $28.14 | $28.14 | 333,040 |
| 2020-04-28 | $27.19 | $27.23 | $24.90 | $25.84 | $25.84 | 292,272 |
| 2020-04-27 | $25.78 | $27.38 | $25.61 | $26.40 | $26.40 | 262,507 |
| 2020-04-24 | $24.43 | $25.60 | $23.74 | $25.32 | $25.32 | 424,138 |
| 2020-04-23 | $24.77 | $25.17 | $23.66 | $24.01 | $24.01 | 310,585 |
| 2020-04-22 | $24.17 | $25.63 | $23.94 | $24.87 | $24.87 | 338,903 |
| 2020-04-21 | $24.45 | $25.03 | $23.20 | $23.92 | $23.92 | 199,748 |
| 2020-04-20 | $24.13 | $26.00 | $23.56 | $25.12 | $25.12 | 382,154 |
| 2020-04-17 | $22.61 | $24.47 | $22.60 | $24.28 | $24.28 | 444,217 |
| 2020-04-16 | $22.41 | $24.04 | $22.02 | $22.49 | $22.49 | 769,215 |
| 2020-04-15 | $22.97 | $23.12 | $21.81 | $22.26 | $22.26 | 353,988 |
| 2020-04-14 | $23.56 | $24.25 | $23.17 | $23.49 | $23.49 | 477,077 |
| 2020-04-13 | $23.99 | $23.99 | $21.86 | $23.01 | $23.01 | 305,677 |
| 2020-04-09 | $23.79 | $24.45 | $23.01 | $23.30 | $23.30 | 850,434 |
| 2020-04-08 | $23.36 | $24.24 | $23.00 | $23.37 | $23.37 | 641,534 |
| 2020-04-07 | $24.35 | $24.40 | $22.41 | $22.90 | $22.90 | 465,911 |
| 2020-04-06 | $23.00 | $23.98 | $22.48 | $23.43 | $23.43 | 448,443 |
| 2020-04-03 | $22.11 | $22.91 | $21.41 | $21.90 | $21.90 | 317,257 |
| 2020-04-02 | $21.71 | $22.97 | $21.26 | $22.75 | $22.75 | 389,851 |
| 2020-04-01 | $23.40 | $23.50 | $21.51 | $21.87 | $21.87 | 466,030 |
| 2020-03-31 | $24.38 | $24.90 | $23.57 | $24.13 | $24.13 | 798,198 |
| 2020-03-30 | $23.19 | $25.11 | $22.86 | $24.50 | $24.50 | 347,636 |
| 2020-03-27 | $23.97 | $24.88 | $22.76 | $22.76 | $22.76 | 400,902 |
| 2020-03-26 | $23.45 | $24.97 | $22.30 | $24.75 | $24.75 | 504,581 |
| 2020-03-25 | $24.40 | $25.99 | $23.36 | $23.45 | $23.45 | 519,853 |
| 2020-03-24 | $25.03 | $26.11 | $24.02 | $24.40 | $24.40 | 389,197 |
| 2020-03-23 | $29.57 | $30.38 | $23.16 | $23.81 | $23.81 | 510,580 |
| 2020-03-20 | $28.54 | $30.35 | $27.14 | $29.31 | $29.31 | 1,453,199 |
| 2020-03-19 | $24.97 | $29.47 | $24.63 | $27.89 | $27.89 | 685,509 |
| 2020-03-18 | $25.96 | $28.41 | $24.00 | $25.04 | $25.04 | 947,623 |
| 2020-03-17 | $23.80 | $28.24 | $21.93 | $28.18 | $28.18 | 691,451 |
| 2020-03-16 | $21.29 | $25.39 | $20.65 | $23.18 | $23.18 | 674,613 |
| 2020-03-13 | $24.37 | $24.77 | $21.00 | $24.73 | $24.73 | 653,059 |
| 2020-03-12 | $22.45 | $22.87 | $20.97 | $21.09 | $21.09 | 594,105 |
| 2020-03-11 | $26.28 | $27.48 | $24.66 | $24.92 | $24.92 | 452,933 |
| 2020-03-10 | $27.06 | $27.12 | $24.53 | $27.02 | $27.02 | 308,696 |
| 2020-03-09 | $26.91 | $27.74 | $25.87 | $26.13 | $26.13 | 388,860 |
| 2020-03-06 | $29.04 | $31.60 | $28.40 | $29.10 | $29.10 | 425,360 |
| 2020-03-05 | $30.21 | $30.96 | $28.76 | $29.45 | $29.45 | 539,582 |
| 2020-03-04 | $28.78 | $31.99 | $28.76 | $31.34 | $31.34 | 751,241 |
| 2020-03-03 | $28.28 | $28.87 | $27.46 | $28.20 | $28.20 | 495,521 |
| 2020-03-02 | $27.46 | $28.64 | $26.18 | $28.41 | $28.41 | 604,461 |
| 2020-02-28 | $24.89 | $27.60 | $24.25 | $27.48 | $27.48 | 950,360 |
| 2020-02-27 | $27.20 | $27.89 | $25.75 | $25.90 | $25.90 | 984,857 |
| 2020-02-26 | $27.57 | $29.08 | $27.00 | $27.41 | $27.41 | 427,420 |
| 2020-02-25 | $27.58 | $28.43 | $27.05 | $27.39 | $27.39 | 396,086 |
| 2020-02-24 | $29.46 | $30.40 | $26.53 | $27.35 | $27.35 | 988,021 |
| 2020-02-21 | $29.88 | $30.99 | $29.41 | $30.47 | $30.47 | 356,439 |
| 2020-02-20 | $29.82 | $30.17 | $28.72 | $29.88 | $29.88 | 480,995 |
| 2020-02-19 | $30.18 | $31.46 | $29.80 | $29.86 | $29.86 | 578,806 |
| 2020-02-18 | $29.88 | $30.20 | $28.65 | $28.99 | $28.99 | 562,067 |
| 2020-02-14 | $29.51 | $30.15 | $28.17 | $30.00 | $30.00 | 510,469 |
| 2020-02-13 | $30.00 | $31.15 | $29.16 | $29.52 | $29.52 | 496,261 |
| 2020-02-12 | $30.00 | $31.10 | $29.47 | $30.26 | $30.26 | 434,119 |
| 2020-02-11 | $28.91 | $32.48 | $28.88 | $30.00 | $30.00 | 971,629 |
| 2020-02-10 | $35.49 | $35.68 | $28.05 | $29.26 | $29.26 | 1,811,496 |
| 2020-02-07 | $34.27 | $35.93 | $33.95 | $35.28 | $35.28 | 1,527,169 |
| 2020-02-06 | $34.19 | $35.00 | $33.47 | $34.47 | $34.47 | 740,001 |
| 2020-02-05 | $31.98 | $34.43 | $30.97 | $33.71 | $33.71 | 1,143,684 |
| 2020-02-04 | $28.89 | $31.00 | $28.76 | $30.18 | $30.18 | 1,287,034 |
| 2020-02-03 | $27.81 | $28.51 | $27.59 | $28.19 | $28.19 | 619,588 |
| 2020-01-31 | $28.30 | $28.63 | $26.67 | $27.94 | $27.94 | 833,803 |
| 2020-01-30 | $27.00 | $28.75 | $25.40 | $28.17 | $28.17 | 3,526,096 |
| 2020-01-29 | $25.11 | $26.98 | $25.08 | $25.94 | $25.94 | 697,383 |
| 2020-01-28 | $25.60 | $26.00 | $23.77 | $24.59 | $24.59 | 690,676 |
| 2020-01-27 | $24.77 | $26.07 | $24.40 | $25.73 | $25.73 | 914,823 |
| 2020-01-24 | $23.80 | $24.99 | $23.70 | $24.55 | $24.55 | 662,125 |
| 2020-01-23 | $25.21 | $25.45 | $23.24 | $23.28 | $23.28 | 988,414 |
| 2020-01-22 | $22.01 | $23.18 | $21.71 | $22.93 | $22.93 | 412,123 |
| 2020-01-21 | $21.20 | $22.13 | $20.99 | $21.99 | $21.99 | 338,780 |
| 2020-01-17 | $20.06 | $21.84 | $19.86 | $21.38 | $21.38 | 568,371 |
| 2020-01-16 | $19.19 | $20.04 | $19.06 | $19.89 | $19.89 | 328,697 |
| 2020-01-15 | $18.44 | $19.17 | $18.20 | $18.91 | $18.91 | 383,502 |
| 2020-01-14 | $17.56 | $18.48 | $17.17 | $18.44 | $18.44 | 301,839 |
| 2020-01-13 | $18.53 | $18.54 | $17.49 | $17.72 | $17.72 | 328,050 |
| 2020-01-10 | $18.98 | $19.34 | $18.40 | $18.53 | $18.53 | 246,193 |
| 2020-01-09 | $18.36 | $20.00 | $18.24 | $18.90 | $18.90 | 826,986 |
| 2020-01-08 | $16.58 | $18.35 | $16.55 | $18.22 | $18.22 | 246,936 |
| 2020-01-07 | $16.45 | $16.71 | $16.17 | $16.57 | $16.57 | 228,487 |
| 2020-01-06 | $15.99 | $16.65 | $15.64 | $16.42 | $16.42 | 210,686 |
| 2020-01-03 | $16.29 | $16.50 | $16.02 | $16.25 | $16.25 | 242,861 |
| 2020-01-02 | $17.34 | $17.50 | $16.27 | $16.58 | $16.58 | 193,328 |
| 2019-12-31 | $16.83 | $17.42 | $16.50 | $17.23 | $17.23 | 277,855 |
| 2019-12-30 | $17.66 | $17.66 | $16.75 | $16.87 | $16.87 | 219,227 |
| 2019-12-27 | $18.19 | $18.20 | $16.92 | $17.60 | $17.60 | 309,686 |
| 2019-12-26 | $19.49 | $19.53 | $18.08 | $18.17 | $18.17 | 224,471 |
| 2019-12-24 | $19.52 | $19.73 | $19.22 | $19.50 | $19.50 | 232,695 |
| 2019-12-23 | $19.64 | $20.33 | $19.30 | $19.50 | $19.50 | 481,297 |
| 2019-12-20 | $19.58 | $21.03 | $19.33 | $19.50 | $19.50 | 2,309,107 |
| 2019-12-19 | $19.32 | $19.59 | $18.82 | $19.54 | $19.54 | 304,279 |
| 2019-12-18 | $19.48 | $19.67 | $18.95 | $19.32 | $19.32 | 453,531 |
| 2019-12-17 | $20.27 | $20.58 | $20.02 | $20.19 | $20.19 | 235,116 |
| 2019-12-16 | $20.36 | $20.55 | $19.94 | $20.30 | $20.30 | 334,381 |
| 2019-12-13 | $19.89 | $20.33 | $19.64 | $20.21 | $20.21 | 224,205 |
| 2019-12-12 | $19.18 | $20.46 | $19.18 | $19.93 | $19.93 | 300,344 |
| 2019-12-11 | $19.60 | $19.81 | $18.83 | $19.11 | $19.11 | 166,976 |
| 2019-12-10 | $19.59 | $20.02 | $19.50 | $19.55 | $19.55 | 236,722 |
| 2019-12-09 | $20.41 | $21.00 | $19.19 | $19.63 | $19.63 | 283,084 |
| 2019-12-06 | $20.01 | $20.12 | $19.52 | $19.76 | $19.76 | 447,805 |
| 2019-12-05 | $19.81 | $20.09 | $19.10 | $19.39 | $19.39 | 270,658 |
| 2019-12-04 | $19.70 | $20.00 | $19.13 | $19.62 | $19.62 | 350,588 |
| 2019-12-03 | $18.31 | $19.88 | $17.92 | $19.44 | $19.44 | 321,876 |
| 2019-12-02 | $18.61 | $18.90 | $17.88 | $18.62 | $18.62 | 431,050 |
| 2019-11-29 | $18.91 | $19.46 | $18.62 | $18.64 | $18.64 | 194,011 |
| 2019-11-27 | $18.30 | $19.25 | $18.17 | $18.92 | $18.92 | 415,713 |
| 2019-11-26 | $16.51 | $18.67 | $16.26 | $18.16 | $18.16 | 1,528,672 |
| 2019-11-25 | $15.99 | $16.74 | $15.70 | $16.51 | $16.51 | 750,937 |
| 2019-11-22 | $16.02 | $16.37 | $15.72 | $15.84 | $15.84 | 339,096 |
| 2019-11-21 | $15.99 | $16.18 | $15.25 | $15.83 | $15.83 | 403,962 |
| 2019-11-20 | $15.50 | $15.82 | $14.92 | $15.80 | $15.80 | 516,039 |
| 2019-11-19 | $15.94 | $15.95 | $15.32 | $15.48 | $15.48 | 261,994 |
| 2019-11-18 | $16.05 | $16.05 | $15.35 | $15.87 | $15.87 | 264,066 |
| 2019-11-15 | $15.70 | $16.17 | $15.45 | $15.98 | $15.98 | 872,134 |
| 2019-11-14 | $15.59 | $16.06 | $15.33 | $15.51 | $15.51 | 447,669 |
| 2019-11-13 | $16.11 | $16.55 | $15.55 | $15.66 | $15.66 | 253,699 |
| 2019-11-12 | $16.73 | $16.80 | $16.19 | $16.31 | $16.31 | 286,279 |
| 2019-11-11 | $17.02 | $17.14 | $16.49 | $16.68 | $16.68 | 282,121 |
| 2019-11-08 | $17.70 | $17.91 | $16.90 | $17.11 | $17.11 | 170,924 |
| 2019-11-07 | $17.35 | $18.06 | $17.03 | $17.85 | $17.85 | 234,056 |
| 2019-11-06 | $17.11 | $17.24 | $16.45 | $17.15 | $17.15 | 145,893 |
| 2019-11-05 | $17.35 | $17.48 | $16.70 | $17.10 | $17.10 | 220,402 |
| 2019-11-04 | $17.00 | $17.32 | $16.59 | $17.25 | $17.25 | 145,361 |
| 2019-11-01 | $17.14 | $17.59 | $15.97 | $16.84 | $16.84 | 253,613 |
| 2019-10-31 | $17.26 | $17.31 | $16.37 | $16.84 | $16.84 | 292,756 |
| 2019-10-30 | $16.83 | $17.66 | $16.71 | $17.38 | $17.38 | 230,692 |
| 2019-10-29 | $16.15 | $17.04 | $15.57 | $16.94 | $16.94 | 223,885 |
| 2019-10-28 | $16.19 | $16.75 | $16.03 | $16.19 | $16.19 | 185,830 |
| 2019-10-25 | $15.93 | $16.14 | $15.49 | $16.00 | $16.00 | 252,106 |
| 2019-10-24 | $16.01 | $16.05 | $15.47 | $15.95 | $15.95 | 247,642 |
| 2019-10-23 | $15.99 | $16.79 | $15.88 | $16.12 | $16.12 | 198,858 |
| 2019-10-22 | $15.00 | $16.10 | $15.00 | $16.00 | $16.00 | 328,138 |
| 2019-10-21 | $14.52 | $15.13 | $14.25 | $15.01 | $15.01 | 140,840 |
| 2019-10-18 | $14.88 | $15.01 | $13.99 | $14.39 | $14.39 | 163,438 |
| 2019-10-17 | $14.93 | $15.48 | $14.82 | $15.05 | $15.05 | 138,754 |
| 2019-10-16 | $14.66 | $15.00 | $14.56 | $14.89 | $14.89 | 154,474 |
| 2019-10-15 | $14.74 | $14.97 | $14.33 | $14.71 | $14.71 | 193,067 |
| 2019-10-14 | $15.00 | $15.01 | $14.60 | $14.68 | $14.68 | 176,901 |
| 2019-10-11 | $14.71 | $15.34 | $14.66 | $15.02 | $15.02 | 297,984 |
| 2019-10-10 | $14.16 | $14.69 | $14.08 | $14.53 | $14.53 | 223,813 |
| 2019-10-09 | $14.40 | $14.77 | $14.10 | $14.17 | $14.17 | 246,517 |
| 2019-10-08 | $14.53 | $14.53 | $14.00 | $14.26 | $14.26 | 167,336 |
| 2019-10-07 | $14.52 | $14.97 | $14.44 | $14.75 | $14.75 | 183,214 |
| 2019-10-04 | $14.48 | $14.65 | $14.15 | $14.51 | $14.51 | 227,430 |
| 2019-10-03 | $14.36 | $14.59 | $14.04 | $14.48 | $14.48 | 216,576 |
| 2019-10-02 | $14.12 | $14.45 | $13.71 | $14.38 | $14.38 | 356,194 |
| 2019-10-01 | $14.39 | $14.98 | $13.95 | $14.20 | $14.20 | 222,022 |
| 2019-09-30 | $14.98 | $15.12 | $13.71 | $14.42 | $14.42 | 357,787 |
| 2019-09-27 | $15.01 | $15.47 | $14.76 | $15.02 | $15.02 | 482,726 |
| 2019-09-26 | $16.81 | $16.90 | $15.00 | $15.11 | $15.11 | 320,641 |
| 2019-09-25 | $17.91 | $18.25 | $16.84 | $16.93 | $16.93 | 420,253 |
| 2019-09-24 | $19.01 | $19.10 | $17.88 | $17.88 | $17.88 | 633,704 |
| 2019-09-23 | $20.00 | $20.00 | $18.88 | $19.09 | $19.09 | 937,071 |
| 2019-09-20 | $18.60 | $20.00 | $18.44 | $19.92 | $19.92 | 3,656,021 |
| 2019-09-19 | $19.24 | $19.27 | $18.40 | $18.50 | $18.50 | 809,406 |
| 2019-09-18 | $19.55 | $19.89 | $19.12 | $19.23 | $19.23 | 992,243 |
| 2019-09-17 | $19.30 | $19.83 | $19.13 | $19.59 | $19.59 | 384,006 |
| 2019-09-16 | $19.03 | $19.50 | $18.51 | $19.37 | $19.37 | 389,442 |
| 2019-09-13 | $19.69 | $19.95 | $18.65 | $18.99 | $18.99 | 425,122 |
| 2019-09-12 | $19.46 | $19.97 | $18.94 | $19.56 | $19.56 | 386,869 |
| 2019-09-11 | $19.25 | $19.97 | $18.83 | $19.80 | $19.80 | 390,665 |
| 2019-09-10 | $17.18 | $19.56 | $17.00 | $19.23 | $19.23 | 652,649 |
| 2019-09-09 | $16.54 | $18.05 | $16.17 | $17.32 | $17.32 | 458,512 |
| 2019-09-06 | $16.52 | $16.95 | $16.30 | $16.54 | $16.54 | 199,915 |
| 2019-09-05 | $16.39 | $16.72 | $16.21 | $16.60 | $16.60 | 235,091 |
| 2019-09-04 | $15.69 | $16.89 | $15.49 | $16.14 | $16.14 | 346,338 |
| 2019-09-03 | $16.43 | $16.61 | $14.97 | $15.53 | $15.53 | 299,070 |
| 2019-08-30 | $16.64 | $16.77 | $15.91 | $16.46 | $16.46 | 289,823 |
| 2019-08-29 | $16.38 | $16.75 | $16.11 | $16.61 | $16.61 | 328,047 |
| 2019-08-28 | $15.58 | $16.66 | $15.58 | $16.18 | $16.18 | 319,310 |
| 2019-08-27 | $16.50 | $16.72 | $15.33 | $15.66 | $15.66 | 335,061 |
| 2019-08-26 | $15.20 | $16.87 | $15.01 | $16.11 | $16.11 | 567,904 |
| 2019-08-23 | $15.02 | $15.37 | $14.85 | $15.00 | $15.00 | 182,008 |
| 2019-08-22 | $15.60 | $15.91 | $14.75 | $15.14 | $15.14 | 244,792 |
| 2019-08-21 | $16.20 | $16.23 | $15.75 | $15.84 | $15.84 | 191,120 |
| 2019-08-20 | $15.81 | $16.18 | $15.62 | $16.00 | $16.00 | 355,577 |
| 2019-08-19 | $15.00 | $16.00 | $14.71 | $15.73 | $15.73 | 365,894 |
| 2019-08-16 | $14.66 | $14.93 | $14.01 | $14.85 | $14.85 | 311,846 |
| 2019-08-15 | $15.00 | $15.00 | $13.64 | $14.86 | $14.86 | 436,186 |
| 2019-08-14 | $17.62 | $17.80 | $15.16 | $15.20 | $15.20 | 427,308 |
| 2019-08-13 | $18.06 | $18.73 | $17.63 | $17.80 | $17.80 | 286,422 |
| 2019-08-12 | $18.25 | $18.92 | $18.21 | $18.58 | $18.58 | 309,998 |
| 2019-08-09 | $17.77 | $18.28 | $17.40 | $18.10 | $18.10 | 444,322 |
| 2019-08-08 | $18.35 | $18.64 | $17.15 | $17.77 | $17.77 | 573,325 |
| 2019-08-07 | $18.79 | $18.96 | $18.07 | $18.39 | $18.39 | 142,920 |
| 2019-08-06 | $18.61 | $19.59 | $17.79 | $19.00 | $19.00 | 433,099 |
| 2019-08-05 | $20.00 | $20.36 | $18.00 | $18.40 | $18.40 | 280,064 |
| 2019-08-02 | $20.15 | $20.61 | $19.67 | $19.90 | $19.90 | 179,713 |
| 2019-08-01 | $21.30 | $21.41 | $20.00 | $20.08 | $20.08 | 280,067 |
| 2019-07-31 | $21.67 | $22.00 | $20.85 | $21.12 | $21.12 | 210,521 |
| 2019-07-30 | $22.20 | $22.40 | $21.00 | $21.62 | $21.62 | 517,519 |
| 2019-07-29 | $21.51 | $22.41 | $21.51 | $22.20 | $22.20 | 165,057 |
| 2019-07-26 | $21.30 | $21.73 | $20.78 | $20.99 | $20.99 | 194,043 |
| 2019-07-25 | $22.24 | $22.25 | $20.75 | $20.86 | $20.86 | 424,531 |
| 2019-07-24 | $19.15 | $20.00 | $18.75 | $19.88 | $19.88 | 162,331 |
| 2019-07-23 | $19.00 | $19.36 | $18.89 | $19.24 | $19.24 | 87,468 |
| 2019-07-22 | $18.80 | $19.04 | $18.48 | $18.91 | $18.91 | 86,734 |
| 2019-07-19 | $18.78 | $19.19 | $18.40 | $18.84 | $18.84 | 99,154 |
| 2019-07-18 | $18.95 | $19.45 | $18.43 | $18.75 | $18.75 | 257,737 |
| 2019-07-17 | $19.06 | $19.34 | $18.09 | $18.23 | $18.23 | 151,220 |
| 2019-07-16 | $18.66 | $19.27 | $18.62 | $19.04 | $19.04 | 213,359 |
| 2019-07-15 | $18.81 | $19.55 | $18.69 | $19.00 | $19.00 | 87,388 |
| 2019-07-12 | $18.85 | $19.17 | $18.29 | $18.52 | $18.52 | 62,067 |
| 2019-07-11 | $19.06 | $19.21 | $18.48 | $18.76 | $18.76 | 106,739 |
| 2019-07-10 | $18.81 | $19.36 | $18.78 | $19.00 | $19.00 | 123,013 |
| 2019-07-09 | $18.93 | $19.08 | $18.30 | $18.81 | $18.81 | 102,790 |
| 2019-07-08 | $19.06 | $19.76 | $18.68 | $19.03 | $19.03 | 135,910 |
| 2019-07-05 | $18.50 | $19.16 | $18.50 | $19.06 | $19.06 | 140,025 |
| 2019-07-03 | $19.68 | $19.81 | $18.22 | $18.59 | $18.59 | 49,092 |
| 2019-07-02 | $18.79 | $19.88 | $18.72 | $19.57 | $19.57 | 94,226 |
| 2019-07-01 | $19.34 | $19.46 | $18.63 | $18.88 | $18.88 | 95,140 |
| 2019-06-28 | $18.17 | $19.61 | $18.17 | $19.00 | $19.00 | 660,493 |
| 2019-06-27 | $17.56 | $18.08 | $17.37 | $17.99 | $17.99 | 52,229 |
| 2019-06-26 | $17.74 | $17.98 | $17.42 | $17.50 | $17.50 | 94,417 |
| 2019-06-25 | $18.17 | $18.50 | $17.50 | $17.82 | $17.82 | 69,241 |
| 2019-06-24 | $18.26 | $18.85 | $17.73 | $18.23 | $18.23 | 103,703 |
| 2019-06-21 | $18.22 | $18.96 | $17.67 | $18.20 | $18.20 | 388,927 |
| 2019-06-20 | $19.10 | $19.10 | $18.07 | $18.33 | $18.33 | 103,068 |
| 2019-06-19 | $19.58 | $19.77 | $18.80 | $19.12 | $19.12 | 75,998 |
| 2019-06-18 | $20.52 | $20.74 | $19.34 | $19.53 | $19.53 | 99,828 |
| 2019-06-17 | $20.15 | $20.99 | $19.42 | $20.35 | $20.35 | 154,939 |
| 2019-06-14 | $20.70 | $21.18 | $19.70 | $20.16 | $20.16 | 168,114 |
| 2019-06-13 | $20.19 | $21.22 | $19.99 | $20.73 | $20.73 | 132,423 |
| 2019-06-12 | $20.26 | $20.70 | $19.82 | $20.10 | $20.10 | 138,469 |
| 2019-06-11 | $19.81 | $20.30 | $19.00 | $20.27 | $20.27 | 104,381 |
| 2019-06-10 | $17.65 | $20.96 | $17.55 | $19.00 | $19.00 | 331,979 |
| 2019-06-07 | $17.10 | $17.39 | $16.04 | $17.35 | $17.35 | 105,643 |
| 2019-06-06 | $17.35 | $17.35 | $16.60 | $16.96 | $16.96 | 86,509 |
| 2019-06-05 | $17.11 | $17.49 | $16.18 | $16.81 | $16.81 | 93,299 |
| 2019-06-04 | $16.54 | $17.23 | $15.87 | $16.98 | $16.98 | 66,779 |
| 2019-06-03 | $16.89 | $17.01 | $15.78 | $16.26 | $16.26 | 104,642 |
| 2019-05-31 | $17.06 | $17.27 | $16.00 | $16.91 | $16.91 | 78,641 |
| 2019-05-30 | $18.06 | $18.07 | $17.27 | $17.35 | $17.35 | 82,989 |
| 2019-05-29 | $18.83 | $19.00 | $17.55 | $17.87 | $17.87 | 81,780 |
| 2019-05-28 | $19.59 | $19.98 | $18.58 | $18.84 | $18.84 | 77,514 |
| 2019-05-24 | $19.10 | $19.80 | $18.94 | $19.50 | $19.50 | 52,423 |
| 2019-05-23 | $19.24 | $19.42 | $18.51 | $18.98 | $18.98 | 50,192 |
| 2019-05-22 | $19.71 | $19.91 | $18.62 | $19.53 | $19.53 | 74,193 |
| 2019-05-21 | $19.81 | $20.44 | $19.55 | $19.74 | $19.74 | 84,577 |
| 2019-05-20 | $19.92 | $20.24 | $19.29 | $19.61 | $19.61 | 88,440 |
| 2019-05-17 | $20.66 | $20.85 | $19.70 | $20.31 | $20.31 | 147,690 |
| 2019-05-16 | $21.94 | $23.14 | $20.62 | $20.97 | $20.97 | 184,966 |
| 2019-05-15 | $21.42 | $22.54 | $20.45 | $21.83 | $21.83 | 111,811 |
| 2019-05-14 | $19.43 | $21.66 | $19.23 | $21.04 | $21.04 | 163,739 |
| 2019-05-13 | $19.68 | $20.21 | $18.54 | $19.82 | $19.82 | 208,964 |
| 2019-05-10 | $19.85 | $20.34 | $19.21 | $20.05 | $20.05 | 135,393 |
| 2019-05-09 | $20.00 | $20.90 | $19.42 | $19.91 | $19.91 | 74,262 |
| 2019-05-08 | $18.73 | $20.65 | $18.58 | $20.35 | $20.35 | 50,356 |
| 2019-05-07 | $20.09 | $20.09 | $18.27 | $18.74 | $18.74 | 67,618 |
| 2019-05-06 | $19.58 | $20.50 | $19.58 | $20.26 | $20.26 | 70,610 |
| 2019-05-03 | $20.53 | $20.53 | $19.63 | $19.89 | $19.89 | 81,818 |
| 2019-05-02 | $19.79 | $20.74 | $19.35 | $20.50 | $20.50 | 118,149 |
| 2019-05-01 | $19.94 | $20.80 | $19.35 | $19.72 | $19.72 | 103,176 |
| 2019-04-30 | $20.66 | $20.87 | $19.60 | $19.86 | $19.86 | 72,082 |
| 2019-04-29 | $21.44 | $21.76 | $20.30 | $20.70 | $20.70 | 138,030 |
| 2019-04-26 | $21.52 | $21.52 | $21.11 | $21.36 | $21.36 | 69,328 |
| 2019-04-25 | $21.72 | $21.75 | $21.11 | $21.48 | $21.48 | 55,872 |
| 2019-04-24 | $21.37 | $21.85 | $20.63 | $21.59 | $21.59 | 136,275 |
| 2019-04-23 | $21.44 | $21.77 | $21.22 | $21.22 | $21.22 | 65,023 |
| 2019-04-22 | $22.34 | $22.50 | $21.01 | $21.40 | $21.40 | 126,485 |
| 2019-04-18 | $21.50 | $22.50 | $20.88 | $22.47 | $22.47 | 155,537 |
| 2019-04-17 | $24.92 | $24.92 | $21.12 | $21.53 | $21.53 | 289,989 |
| 2019-04-16 | $25.01 | $25.63 | $24.70 | $24.90 | $24.90 | 72,908 |
| 2019-04-15 | $26.25 | $26.40 | $24.04 | $24.69 | $24.69 | 185,833 |
| 2019-04-12 | $24.56 | $27.00 | $24.28 | $26.42 | $26.42 | 820,835 |
| 2019-04-11 | $24.37 | $24.56 | $23.60 | $24.40 | $24.40 | 87,614 |
| 2019-04-10 | $23.39 | $24.27 | $22.42 | $24.18 | $24.18 | 269,542 |
| 2019-04-09 | $25.77 | $26.21 | $23.22 | $23.48 | $23.48 | 584,973 |
| 2019-04-08 | $24.00 | $25.91 | $23.78 | $25.77 | $25.77 | 291,836 |
| 2019-04-05 | $23.47 | $25.10 | $23.40 | $24.06 | $24.06 | 357,040 |
| 2019-04-04 | $22.24 | $23.56 | $22.24 | $23.40 | $23.40 | 222,214 |
| 2019-04-03 | $21.37 | $22.93 | $21.27 | $22.30 | $22.30 | 303,479 |
| 2019-04-02 | $19.66 | $21.50 | $19.43 | $21.28 | $21.28 | 389,854 |
| 2019-04-01 | $18.90 | $19.90 | $18.75 | $19.81 | $19.81 | 218,084 |
| 2019-03-29 | $18.13 | $19.50 | $17.64 | $18.72 | $18.72 | 298,464 |
| 2019-03-28 | $17.67 | $18.76 | $17.57 | $18.04 | $18.04 | 163,946 |
| 2019-03-27 | $18.98 | $19.32 | $17.55 | $17.73 | $17.73 | 147,007 |
| 2019-03-26 | $19.42 | $20.00 | $18.84 | $19.36 | $19.36 | 60,907 |
| 2019-03-25 | $18.16 | $19.47 | $17.91 | $19.39 | $19.39 | 72,313 |
| 2019-03-22 | $18.40 | $18.58 | $17.85 | $18.05 | $18.05 | 217,225 |
| 2019-03-21 | $18.75 | $19.01 | $17.63 | $18.52 | $18.52 | 383,856 |
| 2019-03-20 | $19.14 | $19.34 | $18.25 | $18.90 | $18.90 | 465,297 |
| 2019-03-19 | $18.75 | $19.84 | $18.50 | $19.26 | $19.26 | 203,965 |
| 2019-03-18 | $17.97 | $19.00 | $17.40 | $18.81 | $18.81 | 244,273 |
| 2019-03-15 | $17.61 | $18.35 | $17.31 | $18.05 | $18.05 | 1,554,491 |
| 2019-03-14 | $16.61 | $17.63 | $16.08 | $17.35 | $17.35 | 306,971 |
| 2019-03-13 | $16.63 | $16.84 | $16.02 | $16.40 | $16.40 | 245,796 |
| 2019-03-12 | $16.00 | $17.06 | $15.97 | $16.62 | $16.62 | 343,066 |
| 2019-03-11 | $16.79 | $17.03 | $15.16 | $15.97 | $15.97 | 566,273 |
| 2019-03-08 | $17.69 | $18.79 | $16.17 | $16.61 | $16.61 | 529,771 |
| 2019-03-07 | $19.50 | $19.75 | $17.51 | $17.70 | $17.70 | 515,424 |
| 2019-03-06 | $21.34 | $22.23 | $19.41 | $19.50 | $19.50 | 219,917 |
| 2019-03-05 | $21.23 | $22.00 | $19.42 | $21.02 | $21.02 | 187,488 |
| 2019-03-04 | $21.69 | $23.50 | $20.41 | $20.86 | $20.86 | 426,390 |
| 2019-03-01 | $19.86 | $22.61 | $19.80 | $21.00 | $21.00 | 412,459 |
| 2019-02-28 | $19.86 | $20.99 | $19.25 | $19.59 | $19.59 | 187,907 |
| 2019-02-27 | $20.57 | $22.81 | $19.86 | $19.92 | $19.92 | 257,622 |
| 2019-02-26 | $21.52 | $22.32 | $19.40 | $20.62 | $20.62 | 211,417 |
| 2019-02-25 | $22.85 | $23.84 | $21.18 | $21.53 | $21.53 | 254,464 |
| 2019-02-22 | $21.47 | $23.60 | $20.91 | $22.50 | $22.50 | 436,825 |
| 2019-02-21 | $21.29 | $22.22 | $20.88 | $21.41 | $21.41 | 529,337 |
| 2019-02-20 | $21.12 | $21.83 | $20.60 | $20.92 | $20.92 | 405,790 |
| 2019-02-19 | $19.75 | $22.00 | $18.94 | $20.73 | $20.73 | 530,142 |
| 2019-02-15 | $18.90 | $20.38 | $18.70 | $19.78 | $19.78 | 408,850 |
| 2019-02-14 | $18.26 | $18.90 | $18.00 | $18.80 | $18.80 | 337,760 |
| 2019-02-13 | $17.50 | $19.00 | $17.50 | $18.25 | $18.25 | 957,317 |
| 2019-02-12 | $17.20 | $17.90 | $17.20 | $17.50 | $17.50 | 299,487 |
| 2019-02-11 | $16.23 | $17.50 | $16.16 | $17.18 | $17.18 | 538,629 |
| 2019-02-08 | $17.72 | $17.80 | $15.55 | $16.30 | $16.30 | 1,094,097 |
| 2019-02-07 | $18.70 | $19.50 | $17.51 | $18.00 | $18.00 | 3,626,074 |
Alector Inc (ALEC) News Headlines
Recent Alector Inc (ALEC) News
Similar Companies to Alector Inc (ALEC) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |