Allogene Therapeutics Inc (ALLO) Exchange: NASDAQ
Data as of May 2, 2025
$1.55 ($-0.02) -1.27%
Allogene Therapeutics Inc - Daily Information
Click for more stock information on Allogene Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.56 |
| Previous Close | $1.55 |
| High | $1.59 |
| Low | $1.52 |
| Adjusted Open | $1.56 |
| Previous Adjusted Close | $1.55 |
| Adjusted High | $1.59 |
| Adjusted Low | $1.52 |
About Allogene Therapeutics Inc (ALLO)
Allogene Therapeutics Inc (ALLO) is a clinical-stage biotechnology company that engages in the research and development of allogeneic CAR T cell therapy for the treatment of cancer. The company focuses on transforming the cell therapy process by the development of null-controlled product candidates from donor cells. Allogene Therapeutics Inc is led by a management team with extensive experience in the development and commercialization of partnered products and was founded in 2017 by Cellectis SA and institutional investors. Since its inception, Allogene Therapeutics Inc has expanded its presence in the United States and Europe, formed key collaborations with Kite Pharmaceuticals and Servier, and achieved several clinical milestones to bring its product possibilities to life. The company currently employs 125 people across its locations in San Francisco, U.S.A. and Paris, France.
Invest in Allogene Therapeutics Inc (ALLO)
Historical Stock Data for Allogene Therapeutics Inc (ALLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.56 | $1.59 | $1.52 | $1.55 | $1.55 | 1,086,380 |
| 2025-04-24 | $1.61 | $1.62 | $1.54 | $1.57 | $1.57 | 1,580,318 |
| 2025-04-23 | $1.65 | $1.75 | $1.60 | $1.61 | $1.61 | 2,181,349 |
| 2025-04-22 | $1.44 | $1.59 | $1.42 | $1.59 | $1.59 | 2,327,436 |
| 2025-04-21 | $1.41 | $1.49 | $1.39 | $1.42 | $1.42 | 2,180,886 |
| 2025-04-17 | $1.40 | $1.48 | $1.38 | $1.45 | $1.45 | 2,056,913 |
| 2025-04-16 | $1.44 | $1.44 | $1.39 | $1.40 | $1.40 | 1,273,398 |
| 2025-04-15 | $1.41 | $1.53 | $1.40 | $1.46 | $1.46 | 1,875,187 |
| 2025-04-14 | $1.47 | $1.49 | $1.38 | $1.43 | $1.43 | 2,578,426 |
| 2025-04-11 | $1.37 | $1.46 | $1.33 | $1.45 | $1.45 | 2,175,965 |
| 2025-04-10 | $1.42 | $1.45 | $1.36 | $1.37 | $1.37 | 2,572,835 |
| 2025-04-09 | $1.36 | $1.49 | $1.23 | $1.42 | $1.42 | 5,102,169 |
| 2025-04-08 | $1.49 | $1.57 | $1.33 | $1.36 | $1.36 | 3,178,512 |
| 2025-04-07 | $1.41 | $1.50 | $1.36 | $1.43 | $1.43 | 4,859,515 |
| 2025-04-04 | $1.33 | $1.46 | $1.32 | $1.44 | $1.44 | 3,585,645 |
| 2025-04-03 | $1.37 | $1.45 | $1.35 | $1.38 | $1.38 | 4,176,953 |
| 2025-04-02 | $1.34 | $1.47 | $1.30 | $1.44 | $1.44 | 1,973,491 |
| 2025-04-01 | $1.44 | $1.45 | $1.30 | $1.37 | $1.37 | 3,189,947 |
| 2025-03-31 | $1.50 | $1.50 | $1.39 | $1.46 | $1.46 | 2,906,176 |
| 2025-03-28 | $1.56 | $1.69 | $1.51 | $1.55 | $1.55 | 2,011,933 |
| 2025-03-27 | $1.57 | $1.58 | $1.49 | $1.56 | $1.56 | 2,444,610 |
| 2025-03-26 | $1.59 | $1.62 | $1.52 | $1.57 | $1.57 | 3,240,058 |
| 2025-03-25 | $1.69 | $1.70 | $1.59 | $1.60 | $1.60 | 1,555,264 |
| 2025-03-24 | $1.72 | $1.73 | $1.64 | $1.68 | $1.68 | 2,087,495 |
| 2025-03-21 | $1.61 | $1.64 | $1.53 | $1.62 | $1.62 | 10,009,263 |
| 2025-03-20 | $1.65 | $1.74 | $1.61 | $1.63 | $1.63 | 2,726,284 |
| 2025-03-19 | $1.69 | $1.73 | $1.53 | $1.69 | $1.69 | 5,271,521 |
| 2025-03-18 | $1.85 | $1.85 | $1.69 | $1.69 | $1.69 | 3,352,222 |
| 2025-03-17 | $1.94 | $1.95 | $1.82 | $1.85 | $1.85 | 3,374,463 |
| 2025-03-14 | $2.03 | $2.10 | $1.88 | $1.94 | $1.94 | 5,518,056 |
| 2025-03-13 | $2.04 | $2.09 | $1.84 | $1.89 | $1.89 | 2,008,360 |
| 2025-03-12 | $2.06 | $2.08 | $1.96 | $2.06 | $2.06 | 1,706,385 |
| 2025-03-11 | $2.09 | $2.12 | $1.87 | $2.03 | $2.03 | 2,802,983 |
| 2025-03-10 | $2.11 | $2.19 | $1.99 | $2.05 | $2.05 | 3,923,136 |
| 2025-03-07 | $2.05 | $2.32 | $2.04 | $2.18 | $2.18 | 4,702,232 |
| 2025-03-06 | $1.90 | $2.05 | $1.88 | $2.02 | $2.02 | 2,427,113 |
| 2025-03-05 | $1.91 | $1.95 | $1.85 | $1.93 | $1.93 | 2,309,083 |
| 2025-03-04 | $1.73 | $1.92 | $1.69 | $1.90 | $1.90 | 3,406,944 |
| 2025-03-03 | $1.85 | $1.94 | $1.75 | $1.80 | $1.80 | 4,018,459 |
| 2025-02-28 | $1.91 | $1.98 | $1.80 | $1.95 | $1.95 | 6,054,245 |
| 2025-02-27 | $2.02 | $2.11 | $1.93 | $1.95 | $1.95 | 2,193,691 |
| 2025-02-26 | $1.99 | $2.12 | $1.98 | $2.04 | $2.04 | 2,501,224 |
| 2025-02-25 | $2.11 | $2.15 | $1.92 | $1.99 | $1.99 | 3,528,934 |
| 2025-02-24 | $2.15 | $2.32 | $2.00 | $2.14 | $2.14 | 5,623,234 |
| 2025-02-21 | $2.35 | $2.39 | $2.14 | $2.17 | $2.17 | 4,884,779 |
| 2025-02-20 | $2.55 | $2.64 | $2.21 | $2.26 | $2.26 | 7,161,524 |
| 2025-02-19 | $2.73 | $3.78 | $2.58 | $2.60 | $2.60 | 27,192,760 |
| 2025-02-18 | $2.17 | $3.76 | $2.14 | $2.84 | $2.84 | 76,197,369 |
| 2025-02-14 | $1.54 | $2.11 | $1.54 | $2.04 | $2.04 | 42,511,643 |
| 2025-02-13 | $1.43 | $1.44 | $1.36 | $1.41 | $1.41 | 2,122,641 |
| 2025-02-12 | $1.36 | $1.46 | $1.32 | $1.43 | $1.43 | 2,970,866 |
| 2025-02-11 | $1.48 | $1.48 | $1.36 | $1.40 | $1.40 | 3,750,866 |
| 2025-02-10 | $1.52 | $1.56 | $1.47 | $1.48 | $1.48 | 1,935,492 |
| 2025-02-07 | $1.60 | $1.61 | $1.50 | $1.51 | $1.51 | 2,397,758 |
| 2025-02-06 | $1.65 | $1.67 | $1.60 | $1.60 | $1.60 | 1,993,384 |
| 2025-02-05 | $1.62 | $1.71 | $1.62 | $1.64 | $1.64 | 2,199,323 |
| 2025-02-04 | $1.66 | $1.72 | $1.61 | $1.62 | $1.62 | 2,930,897 |
| 2025-02-03 | $1.78 | $1.78 | $1.65 | $1.67 | $1.67 | 4,480,074 |
| 2025-01-31 | $1.94 | $2.00 | $1.78 | $1.80 | $1.80 | 2,584,019 |
| 2025-01-30 | $1.88 | $2.00 | $1.81 | $1.92 | $1.92 | 3,615,983 |
| 2025-01-29 | $1.85 | $1.93 | $1.79 | $1.84 | $1.84 | 1,797,452 |
| 2025-01-28 | $1.97 | $2.11 | $1.92 | $1.93 | $1.93 | 1,651,801 |
| 2025-01-27 | $1.93 | $2.04 | $1.90 | $1.93 | $1.93 | 2,008,806 |
| 2025-01-24 | $1.87 | $2.04 | $1.84 | $1.94 | $1.94 | 2,442,322 |
| 2025-01-23 | $1.90 | $1.93 | $1.86 | $1.88 | $1.88 | 1,391,004 |
| 2025-01-22 | $1.85 | $1.97 | $1.85 | $1.92 | $1.92 | 2,428,581 |
| 2025-01-21 | $1.82 | $1.91 | $1.78 | $1.84 | $1.84 | 3,206,094 |
| 2025-01-17 | $1.87 | $1.90 | $1.79 | $1.82 | $1.82 | 2,222,281 |
| 2025-01-16 | $1.86 | $1.88 | $1.81 | $1.84 | $1.84 | 2,277,019 |
| 2025-01-15 | $2.00 | $2.10 | $1.82 | $1.87 | $1.87 | 2,617,394 |
| 2025-01-14 | $1.97 | $2.06 | $1.90 | $1.92 | $1.92 | 6,143,064 |
| 2025-01-13 | $2.05 | $2.05 | $1.92 | $1.95 | $1.95 | 2,078,617 |
| 2025-01-10 | $2.30 | $2.30 | $2.05 | $2.06 | $2.06 | 3,145,365 |
| 2025-01-08 | $2.30 | $2.39 | $2.24 | $2.35 | $2.35 | 3,559,596 |
| 2025-01-07 | $2.15 | $2.41 | $2.15 | $2.35 | $2.35 | 4,212,349 |
| 2025-01-06 | $2.17 | $2.25 | $2.11 | $2.16 | $2.16 | 2,008,684 |
| 2025-01-03 | $2.21 | $2.27 | $2.14 | $2.16 | $2.16 | 2,516,636 |
| 2025-01-02 | $2.17 | $2.35 | $2.12 | $2.20 | $2.20 | 3,452,748 |
| 2024-12-31 | $2.14 | $2.19 | $2.06 | $2.13 | $2.13 | 2,139,456 |
| 2024-12-30 | $2.16 | $2.17 | $1.99 | $2.10 | $2.10 | 3,118,341 |
| 2024-12-27 | $2.13 | $2.22 | $2.05 | $2.19 | $2.19 | 3,078,090 |
| 2024-12-26 | $2.06 | $2.17 | $2.00 | $2.17 | $2.17 | 2,861,945 |
| 2024-12-24 | $1.94 | $2.10 | $1.91 | $2.09 | $2.09 | 1,810,945 |
| 2024-12-23 | $1.85 | $1.96 | $1.83 | $1.95 | $1.95 | 3,168,591 |
| 2024-12-20 | $1.79 | $1.93 | $1.78 | $1.87 | $1.87 | 4,992,658 |
| 2024-12-19 | $1.92 | $1.92 | $1.78 | $1.84 | $1.84 | 2,931,599 |
| 2024-12-18 | $2.10 | $2.12 | $1.86 | $1.91 | $1.91 | 2,763,420 |
| 2024-12-17 | $2.03 | $2.08 | $1.99 | $2.07 | $2.07 | 2,209,724 |
| 2024-12-16 | $1.96 | $2.09 | $1.92 | $2.06 | $2.06 | 3,085,206 |
| 2024-12-13 | $2.03 | $2.03 | $1.83 | $1.89 | $1.89 | 3,524,745 |
| 2024-12-12 | $2.13 | $2.13 | $2.00 | $2.02 | $2.02 | 2,735,332 |
| 2024-12-11 | $2.17 | $2.20 | $2.08 | $2.14 | $2.14 | 2,252,134 |
| 2024-12-10 | $2.25 | $2.31 | $2.18 | $2.19 | $2.19 | 1,885,720 |
| 2024-12-09 | $2.21 | $2.35 | $2.16 | $2.27 | $2.27 | 2,685,010 |
| 2024-12-06 | $2.16 | $2.29 | $2.13 | $2.19 | $2.19 | 2,646,724 |
| 2024-12-05 | $2.18 | $2.22 | $2.10 | $2.14 | $2.14 | 1,874,177 |
| 2024-12-04 | $2.33 | $2.37 | $2.25 | $2.26 | $2.26 | 1,564,891 |
| 2024-12-03 | $2.52 | $2.52 | $2.29 | $2.32 | $2.32 | 2,282,314 |
| 2024-12-02 | $2.48 | $2.59 | $2.48 | $2.55 | $2.55 | 2,128,099 |
| 2024-11-29 | $2.50 | $2.54 | $2.45 | $2.48 | $2.48 | 1,529,081 |
| 2024-11-27 | $2.53 | $2.62 | $2.48 | $2.50 | $2.50 | 2,259,650 |
| 2024-11-26 | $2.51 | $2.77 | $2.44 | $2.52 | $2.52 | 5,295,165 |
| 2024-11-25 | $2.26 | $2.36 | $2.23 | $2.28 | $2.28 | 3,960,299 |
| 2024-11-22 | $2.12 | $2.23 | $2.09 | $2.21 | $2.21 | 1,456,823 |
| 2024-11-21 | $2.06 | $2.14 | $2.01 | $2.11 | $2.11 | 1,895,548 |
| 2024-11-20 | $2.11 | $2.14 | $1.99 | $2.05 | $2.05 | 2,448,417 |
| 2024-11-19 | $2.13 | $2.14 | $2.04 | $2.12 | $2.12 | 2,813,964 |
| 2024-11-18 | $2.30 | $2.32 | $2.14 | $2.15 | $2.15 | 2,923,720 |
| 2024-11-15 | $2.52 | $2.52 | $2.26 | $2.27 | $2.27 | 3,076,963 |
| 2024-11-14 | $2.72 | $2.75 | $2.46 | $2.46 | $2.46 | 2,623,078 |
| 2024-11-13 | $2.86 | $2.95 | $2.71 | $2.72 | $2.72 | 1,811,234 |
| 2024-11-12 | $3.01 | $3.05 | $2.83 | $2.84 | $2.84 | 2,275,192 |
| 2024-11-11 | $3.05 | $3.17 | $2.99 | $3.09 | $3.09 | 2,902,633 |
| 2024-11-08 | $3.24 | $3.26 | $2.95 | $3.08 | $3.08 | 2,839,424 |
| 2024-11-07 | $3.26 | $3.36 | $3.17 | $3.19 | $3.19 | 2,516,076 |
| 2024-11-06 | $3.05 | $3.29 | $2.99 | $3.22 | $3.22 | 4,037,055 |
| 2024-11-05 | $2.96 | $3.04 | $2.88 | $2.99 | $2.99 | 2,599,203 |
| 2024-11-04 | $2.73 | $3.03 | $2.66 | $3.00 | $3.00 | 3,164,982 |
| 2024-11-01 | $2.57 | $2.83 | $2.57 | $2.72 | $2.72 | 2,534,770 |
| 2024-10-31 | $2.64 | $2.73 | $2.54 | $2.56 | $2.56 | 2,208,056 |
| 2024-10-30 | $2.74 | $3.01 | $2.64 | $2.64 | $2.64 | 2,056,364 |
| 2024-10-29 | $2.68 | $3.01 | $2.67 | $2.80 | $2.80 | 3,285,326 |
| 2024-10-28 | $2.48 | $2.75 | $2.45 | $2.68 | $2.68 | 3,090,455 |
| 2024-10-25 | $2.56 | $2.58 | $2.44 | $2.44 | $2.44 | 2,089,805 |
| 2024-10-24 | $2.77 | $2.78 | $2.54 | $2.54 | $2.54 | 2,052,976 |
| 2024-10-23 | $2.80 | $2.85 | $2.70 | $2.77 | $2.77 | 3,304,784 |
| 2024-10-22 | $2.76 | $2.83 | $2.68 | $2.80 | $2.80 | 1,117,123 |
| 2024-10-21 | $2.82 | $2.90 | $2.78 | $2.80 | $2.80 | 1,567,712 |
| 2024-10-18 | $2.72 | $2.86 | $2.71 | $2.84 | $2.84 | 1,095,488 |
| 2024-10-17 | $2.82 | $2.85 | $2.68 | $2.69 | $2.69 | 842,915 |
| 2024-10-16 | $2.71 | $2.87 | $2.69 | $2.85 | $2.85 | 1,299,956 |
| 2024-10-15 | $2.62 | $2.73 | $2.55 | $2.71 | $2.71 | 1,758,828 |
| 2024-10-14 | $2.63 | $2.66 | $2.58 | $2.63 | $2.63 | 1,310,119 |
| 2024-10-11 | $2.60 | $2.65 | $2.54 | $2.65 | $2.65 | 1,494,343 |
| 2024-10-10 | $2.63 | $2.63 | $2.56 | $2.62 | $2.62 | 1,134,277 |
| 2024-10-09 | $2.74 | $2.78 | $2.63 | $2.64 | $2.64 | 1,459,930 |
| 2024-10-08 | $2.58 | $2.75 | $2.56 | $2.74 | $2.74 | 1,338,865 |
| 2024-10-07 | $2.72 | $2.74 | $2.58 | $2.58 | $2.58 | 1,111,109 |
| 2024-10-04 | $2.64 | $2.75 | $2.64 | $2.70 | $2.70 | 1,383,041 |
| 2024-10-03 | $2.48 | $2.64 | $2.41 | $2.61 | $2.61 | 2,648,922 |
| 2024-10-02 | $2.66 | $2.66 | $2.50 | $2.53 | $2.53 | 2,353,475 |
| 2024-10-01 | $2.76 | $2.81 | $2.55 | $2.67 | $2.67 | 3,121,030 |
| 2024-09-30 | $2.85 | $3.01 | $2.74 | $2.80 | $2.80 | 1,202,792 |
| 2024-09-27 | $2.78 | $2.91 | $2.76 | $2.91 | $2.91 | 1,162,956 |
| 2024-09-26 | $2.66 | $2.74 | $2.62 | $2.72 | $2.72 | 934,614 |
| 2024-09-25 | $2.67 | $2.69 | $2.57 | $2.62 | $2.62 | 1,758,977 |
| 2024-09-24 | $2.69 | $2.74 | $2.62 | $2.67 | $2.67 | 1,168,877 |
| 2024-09-23 | $2.83 | $2.86 | $2.64 | $2.67 | $2.67 | 2,005,164 |
| 2024-09-20 | $2.86 | $2.94 | $2.80 | $2.80 | $2.80 | 5,038,840 |
| 2024-09-19 | $3.02 | $3.07 | $2.86 | $2.91 | $2.91 | 4,744,384 |
| 2024-09-18 | $2.91 | $3.03 | $2.78 | $2.88 | $2.88 | 2,267,701 |
| 2024-09-17 | $2.78 | $2.90 | $2.64 | $2.88 | $2.88 | 2,833,814 |
| 2024-09-16 | $2.97 | $2.97 | $2.71 | $2.76 | $2.76 | 1,160,208 |
| 2024-09-13 | $2.69 | $2.98 | $2.69 | $2.96 | $2.96 | 1,981,029 |
| 2024-09-12 | $2.90 | $2.97 | $2.64 | $2.66 | $2.66 | 2,216,320 |
| 2024-09-11 | $2.80 | $2.93 | $2.67 | $2.91 | $2.91 | 3,673,640 |
| 2024-09-10 | $2.48 | $2.84 | $2.46 | $2.83 | $2.83 | 1,547,162 |
| 2024-09-09 | $2.41 | $2.52 | $2.39 | $2.48 | $2.48 | 1,337,384 |
| 2024-09-06 | $2.51 | $2.57 | $2.37 | $2.41 | $2.41 | 1,096,103 |
| 2024-09-05 | $2.58 | $2.64 | $2.49 | $2.51 | $2.51 | 1,085,531 |
| 2024-09-04 | $2.49 | $2.59 | $2.47 | $2.58 | $2.58 | 1,175,032 |
| 2024-09-03 | $2.58 | $2.71 | $2.48 | $2.51 | $2.51 | 1,843,094 |
| 2024-08-30 | $2.68 | $2.73 | $2.58 | $2.63 | $2.63 | 1,098,408 |
| 2024-08-29 | $2.59 | $2.78 | $2.58 | $2.66 | $2.66 | 1,285,097 |
| 2024-08-28 | $2.66 | $2.70 | $2.47 | $2.57 | $2.57 | 1,889,025 |
| 2024-08-27 | $2.81 | $2.85 | $2.65 | $2.68 | $2.68 | 1,688,077 |
| 2024-08-26 | $2.67 | $2.84 | $2.60 | $2.80 | $2.80 | 2,369,303 |
| 2024-08-23 | $2.62 | $2.73 | $2.56 | $2.61 | $2.61 | 2,091,317 |
| 2024-08-22 | $2.74 | $2.75 | $2.55 | $2.59 | $2.59 | 1,546,174 |
| 2024-08-21 | $2.65 | $2.88 | $2.65 | $2.74 | $2.74 | 1,855,291 |
| 2024-08-20 | $2.62 | $2.75 | $2.53 | $2.64 | $2.64 | 1,659,365 |
| 2024-08-19 | $2.28 | $2.65 | $2.27 | $2.65 | $2.65 | 2,498,617 |
| 2024-08-16 | $2.30 | $2.32 | $2.22 | $2.29 | $2.29 | 1,127,693 |
| 2024-08-15 | $2.30 | $2.41 | $2.24 | $2.30 | $2.30 | 1,608,806 |
| 2024-08-14 | $2.39 | $2.40 | $2.22 | $2.25 | $2.25 | 1,368,466 |
| 2024-08-13 | $2.39 | $2.43 | $2.29 | $2.35 | $2.35 | 1,287,215 |
| 2024-08-12 | $2.33 | $2.37 | $2.23 | $2.36 | $2.36 | 1,304,071 |
| 2024-08-09 | $2.40 | $2.50 | $2.26 | $2.32 | $2.32 | 1,881,134 |
| 2024-08-08 | $2.60 | $2.60 | $2.25 | $2.36 | $2.36 | 2,621,244 |
| 2024-08-07 | $2.61 | $2.71 | $2.41 | $2.47 | $2.47 | 2,479,316 |
| 2024-08-06 | $2.51 | $2.60 | $2.37 | $2.55 | $2.55 | 1,689,724 |
| 2024-08-05 | $2.40 | $2.54 | $2.32 | $2.49 | $2.49 | 2,344,018 |
| 2024-08-02 | $2.50 | $2.60 | $2.47 | $2.57 | $2.57 | 1,676,010 |
| 2024-08-01 | $2.95 | $2.97 | $2.69 | $2.74 | $2.74 | 1,536,989 |
| 2024-07-31 | $3.00 | $3.09 | $2.86 | $2.94 | $2.94 | 2,039,268 |
| 2024-07-30 | $2.97 | $3.06 | $2.86 | $2.97 | $2.97 | 1,217,728 |
| 2024-07-29 | $2.99 | $3.12 | $2.94 | $2.98 | $2.98 | 1,468,377 |
| 2024-07-26 | $2.99 | $3.05 | $2.86 | $3.00 | $3.00 | 1,593,055 |
| 2024-07-25 | $2.91 | $2.99 | $2.85 | $2.91 | $2.91 | 1,813,983 |
| 2024-07-24 | $3.03 | $3.12 | $2.90 | $2.91 | $2.91 | 1,625,352 |
| 2024-07-23 | $2.86 | $3.11 | $2.82 | $3.08 | $3.08 | 2,114,834 |
| 2024-07-22 | $2.85 | $2.92 | $2.73 | $2.89 | $2.89 | 2,098,504 |
| 2024-07-19 | $3.07 | $3.07 | $2.81 | $2.83 | $2.83 | 2,233,657 |
| 2024-07-18 | $3.38 | $3.50 | $2.91 | $3.05 | $3.05 | 4,728,850 |
| 2024-07-17 | $3.44 | $3.50 | $3.29 | $3.42 | $3.42 | 4,024,547 |
| 2024-07-16 | $3.00 | $3.67 | $3.00 | $3.50 | $3.50 | 8,958,367 |
| 2024-07-15 | $2.78 | $3.10 | $2.74 | $2.98 | $2.98 | 3,646,757 |
| 2024-07-12 | $2.70 | $2.85 | $2.66 | $2.76 | $2.76 | 1,734,421 |
| 2024-07-11 | $2.53 | $2.73 | $2.47 | $2.68 | $2.68 | 3,178,478 |
| 2024-07-10 | $2.30 | $2.40 | $2.28 | $2.39 | $2.39 | 1,376,673 |
| 2024-07-09 | $2.22 | $2.32 | $2.20 | $2.30 | $2.30 | 2,820,614 |
| 2024-07-08 | $2.19 | $2.29 | $2.13 | $2.24 | $2.24 | 2,062,393 |
| 2024-07-05 | $2.10 | $2.13 | $2.01 | $2.12 | $2.12 | 2,298,847 |
| 2024-07-03 | $2.20 | $2.20 | $2.08 | $2.08 | $2.08 | 1,775,732 |
| 2024-07-02 | $2.29 | $2.29 | $2.13 | $2.16 | $2.16 | 3,053,360 |
| 2024-07-01 | $2.33 | $2.41 | $2.30 | $2.33 | $2.33 | 2,235,710 |
| 2024-06-28 | $2.44 | $2.45 | $2.27 | $2.33 | $2.33 | 3,585,124 |
| 2024-06-27 | $2.34 | $2.50 | $2.28 | $2.44 | $2.44 | 2,371,575 |
| 2024-06-26 | $2.39 | $2.44 | $2.23 | $2.34 | $2.34 | 2,996,283 |
| 2024-06-25 | $2.60 | $2.60 | $2.39 | $2.40 | $2.40 | 3,973,965 |
| 2024-06-24 | $2.55 | $2.67 | $2.55 | $2.61 | $2.61 | 4,307,964 |
| 2024-06-21 | $2.45 | $2.57 | $2.36 | $2.55 | $2.55 | 10,124,903 |
| 2024-06-20 | $2.26 | $2.47 | $2.21 | $2.44 | $2.44 | 5,884,406 |
| 2024-06-18 | $2.30 | $2.33 | $2.18 | $2.23 | $2.23 | 2,284,689 |
| 2024-06-17 | $2.33 | $2.39 | $2.24 | $2.30 | $2.30 | 3,387,347 |
| 2024-06-14 | $2.52 | $2.53 | $2.32 | $2.35 | $2.35 | 2,625,335 |
| 2024-06-13 | $2.59 | $2.60 | $2.48 | $2.54 | $2.54 | 1,546,822 |
| 2024-06-12 | $2.61 | $2.68 | $2.54 | $2.57 | $2.57 | 2,260,542 |
| 2024-06-11 | $2.42 | $2.56 | $2.35 | $2.55 | $2.55 | 2,333,123 |
| 2024-06-10 | $2.28 | $2.45 | $2.23 | $2.44 | $2.44 | 3,183,867 |
| 2024-06-07 | $2.40 | $2.41 | $2.30 | $2.32 | $2.32 | 1,642,359 |
| 2024-06-06 | $2.44 | $2.44 | $2.35 | $2.41 | $2.41 | 1,701,150 |
| 2024-06-05 | $2.33 | $2.44 | $2.24 | $2.44 | $2.44 | 2,838,562 |
| 2024-06-04 | $2.48 | $2.51 | $2.30 | $2.33 | $2.33 | 3,808,737 |
| 2024-06-03 | $2.53 | $2.68 | $2.50 | $2.51 | $2.51 | 4,338,288 |
| 2024-05-31 | $2.65 | $2.66 | $2.44 | $2.50 | $2.50 | 3,465,173 |
| 2024-05-30 | $2.34 | $2.46 | $2.31 | $2.46 | $2.46 | 3,599,354 |
| 2024-05-29 | $2.46 | $2.54 | $2.32 | $2.33 | $2.33 | 4,088,769 |
| 2024-05-28 | $2.57 | $2.60 | $2.39 | $2.43 | $2.43 | 3,202,727 |
| 2024-05-24 | $2.53 | $2.59 | $2.47 | $2.52 | $2.52 | 1,747,944 |
| 2024-05-23 | $2.66 | $2.66 | $2.49 | $2.54 | $2.54 | 3,037,884 |
| 2024-05-22 | $2.65 | $2.76 | $2.59 | $2.66 | $2.66 | 2,966,300 |
| 2024-05-21 | $2.89 | $2.92 | $2.63 | $2.69 | $2.69 | 4,974,453 |
| 2024-05-20 | $2.77 | $2.79 | $2.57 | $2.59 | $2.59 | 3,210,411 |
| 2024-05-17 | $3.00 | $3.01 | $2.77 | $2.77 | $2.77 | 2,512,902 |
| 2024-05-16 | $3.00 | $3.05 | $2.93 | $3.01 | $3.01 | 2,890,530 |
| 2024-05-15 | $3.00 | $3.25 | $2.96 | $2.98 | $2.98 | 3,479,476 |
| 2024-05-14 | $3.25 | $3.65 | $2.72 | $2.96 | $2.96 | 8,476,542 |
| 2024-05-13 | $2.79 | $2.95 | $2.79 | $2.90 | $2.90 | 1,163,373 |
| 2024-05-10 | $2.84 | $2.92 | $2.74 | $2.76 | $2.76 | 1,020,780 |
| 2024-05-09 | $2.80 | $2.89 | $2.78 | $2.86 | $2.86 | 1,140,704 |
| 2024-05-08 | $2.86 | $2.86 | $2.74 | $2.76 | $2.76 | 1,141,019 |
| 2024-05-07 | $3.02 | $3.07 | $2.90 | $2.91 | $2.91 | 866,952 |
| 2024-05-06 | $3.08 | $3.13 | $2.97 | $3.01 | $3.01 | 1,566,317 |
| 2024-05-03 | $3.08 | $3.24 | $3.02 | $3.07 | $3.07 | 1,336,548 |
| 2024-05-02 | $3.07 | $3.09 | $2.92 | $2.97 | $2.97 | 1,400,492 |
| 2024-05-01 | $2.78 | $3.03 | $2.74 | $2.92 | $2.92 | 2,585,419 |
| 2024-04-30 | $2.80 | $2.91 | $2.70 | $2.76 | $2.76 | 2,151,154 |
| 2024-04-29 | $2.94 | $3.10 | $2.79 | $2.84 | $2.84 | 3,060,517 |
| 2024-04-26 | $2.87 | $2.93 | $2.75 | $2.89 | $2.89 | 2,452,436 |
| 2024-04-25 | $2.99 | $2.99 | $2.84 | $2.86 | $2.86 | 2,772,870 |
| 2024-04-24 | $3.37 | $3.42 | $3.03 | $3.04 | $3.04 | 2,108,440 |
| 2024-04-23 | $3.41 | $3.53 | $3.36 | $3.37 | $3.37 | 1,606,748 |
| 2024-04-22 | $3.49 | $3.63 | $3.38 | $3.40 | $3.40 | 1,789,993 |
| 2024-04-19 | $3.45 | $3.56 | $3.38 | $3.47 | $3.47 | 2,013,218 |
| 2024-04-18 | $3.52 | $3.56 | $3.45 | $3.46 | $3.46 | 1,245,819 |
| 2024-04-17 | $3.57 | $3.58 | $3.46 | $3.51 | $3.51 | 2,507,828 |
| 2024-04-16 | $3.50 | $3.56 | $3.40 | $3.50 | $3.50 | 1,388,064 |
| 2024-04-15 | $3.86 | $3.88 | $3.54 | $3.55 | $3.55 | 1,592,742 |
| 2024-04-12 | $3.98 | $4.01 | $3.74 | $3.80 | $3.80 | 2,882,301 |
| 2024-04-11 | $4.14 | $4.21 | $3.99 | $3.99 | $3.99 | 2,153,258 |
| 2024-04-10 | $3.91 | $4.25 | $3.87 | $4.07 | $4.07 | 2,326,913 |
| 2024-04-09 | $3.99 | $4.11 | $3.93 | $4.11 | $4.11 | 1,368,741 |
| 2024-04-08 | $3.96 | $4.04 | $3.90 | $3.98 | $3.98 | 1,129,472 |
| 2024-04-05 | $4.02 | $4.06 | $3.91 | $3.96 | $3.96 | 939,004 |
| 2024-04-04 | $4.13 | $4.30 | $4.03 | $4.05 | $4.05 | 1,683,614 |
| 2024-04-03 | $4.04 | $4.11 | $3.95 | $4.09 | $4.09 | 1,302,251 |
| 2024-04-02 | $4.26 | $4.26 | $4.06 | $4.07 | $4.07 | 1,542,494 |
| 2024-04-01 | $4.43 | $4.45 | $4.29 | $4.38 | $4.38 | 1,290,446 |
| 2024-03-28 | $4.41 | $4.58 | $4.41 | $4.47 | $4.47 | 1,377,673 |
| 2024-03-27 | $4.28 | $4.63 | $4.14 | $4.46 | $4.46 | 1,897,214 |
| 2024-03-26 | $4.35 | $4.48 | $4.21 | $4.21 | $4.21 | 1,281,475 |
| 2024-03-25 | $4.25 | $4.48 | $4.25 | $4.29 | $4.29 | 1,259,937 |
| 2024-03-22 | $4.39 | $4.47 | $4.22 | $4.26 | $4.26 | 1,507,687 |
| 2024-03-21 | $4.47 | $4.57 | $4.24 | $4.38 | $4.38 | 2,496,203 |
| 2024-03-20 | $4.37 | $4.47 | $4.21 | $4.43 | $4.43 | 1,968,250 |
| 2024-03-19 | $4.15 | $4.45 | $4.12 | $4.39 | $4.39 | 1,966,377 |
| 2024-03-18 | $4.66 | $4.74 | $4.19 | $4.20 | $4.20 | 3,032,186 |
| 2024-03-15 | $4.45 | $4.89 | $4.44 | $4.66 | $4.66 | 12,811,721 |
| 2024-03-14 | $4.80 | $4.85 | $4.27 | $4.50 | $4.50 | 4,019,485 |
| 2024-03-13 | $4.86 | $5.11 | $4.80 | $4.88 | $4.88 | 2,561,387 |
| 2024-03-12 | $5.06 | $5.15 | $4.86 | $4.90 | $4.90 | 3,074,131 |
| 2024-03-11 | $5.26 | $5.42 | $5.01 | $5.08 | $5.08 | 2,732,954 |
| 2024-03-08 | $5.65 | $5.78 | $5.20 | $5.26 | $5.26 | 2,156,712 |
| 2024-03-07 | $5.70 | $5.73 | $5.36 | $5.57 | $5.57 | 1,559,479 |
| 2024-03-06 | $5.45 | $5.66 | $5.32 | $5.63 | $5.63 | 1,712,435 |
| 2024-03-05 | $5.44 | $5.63 | $5.29 | $5.40 | $5.40 | 2,313,441 |
| 2024-03-04 | $5.05 | $5.47 | $4.85 | $5.46 | $5.46 | 2,873,934 |
| 2024-03-01 | $4.94 | $5.07 | $4.88 | $4.94 | $4.94 | 1,412,569 |
| 2024-02-29 | $5.24 | $5.33 | $4.88 | $4.91 | $4.91 | 1,664,125 |
| 2024-02-28 | $5.11 | $5.38 | $5.02 | $5.12 | $5.12 | 1,574,077 |
| 2024-02-27 | $4.75 | $5.26 | $4.70 | $5.14 | $5.14 | 2,598,268 |
| 2024-02-26 | $4.50 | $4.69 | $4.47 | $4.63 | $4.63 | 2,636,823 |
| 2024-02-23 | $4.35 | $4.59 | $4.32 | $4.54 | $4.54 | 1,347,446 |
| 2024-02-22 | $4.44 | $4.52 | $4.23 | $4.36 | $4.36 | 2,961,221 |
| 2024-02-21 | $4.59 | $4.77 | $4.30 | $4.44 | $4.44 | 2,869,061 |
| 2024-02-20 | $4.70 | $4.85 | $4.41 | $4.65 | $4.65 | 1,794,998 |
| 2024-02-16 | $4.89 | $4.96 | $4.76 | $4.79 | $4.79 | 1,313,387 |
| 2024-02-15 | $4.97 | $5.08 | $4.83 | $4.96 | $4.96 | 1,609,366 |
| 2024-02-14 | $4.66 | $4.91 | $4.66 | $4.90 | $4.90 | 2,093,885 |
| 2024-02-13 | $4.64 | $4.87 | $4.53 | $4.61 | $4.61 | 2,744,456 |
| 2024-02-12 | $4.38 | $4.96 | $4.35 | $4.96 | $4.96 | 2,682,725 |
| 2024-02-09 | $4.39 | $4.49 | $4.27 | $4.38 | $4.38 | 1,857,923 |
| 2024-02-08 | $4.15 | $4.58 | $4.15 | $4.37 | $4.37 | 2,736,253 |
| 2024-02-07 | $4.12 | $4.19 | $3.91 | $4.15 | $4.15 | 4,076,103 |
| 2024-02-06 | $4.10 | $4.35 | $4.01 | $4.11 | $4.11 | 2,555,925 |
| 2024-02-05 | $3.96 | $4.24 | $3.85 | $4.14 | $4.14 | 4,058,411 |
| 2024-02-02 | $3.67 | $4.08 | $3.54 | $4.05 | $4.05 | 2,818,204 |
| 2024-02-01 | $3.55 | $3.75 | $3.47 | $3.71 | $3.71 | 1,522,063 |
| 2024-01-31 | $3.60 | $3.69 | $3.48 | $3.52 | $3.52 | 2,583,000 |
| 2024-01-30 | $3.47 | $3.71 | $3.42 | $3.60 | $3.60 | 3,195,556 |
| 2024-01-29 | $3.23 | $3.54 | $3.12 | $3.54 | $3.54 | 1,765,947 |
| 2024-01-26 | $3.23 | $3.33 | $3.20 | $3.24 | $3.24 | 1,569,994 |
| 2024-01-25 | $3.21 | $3.28 | $3.11 | $3.20 | $3.20 | 1,854,773 |
| 2024-01-24 | $3.25 | $3.26 | $3.14 | $3.16 | $3.16 | 1,596,080 |
| 2024-01-23 | $3.23 | $3.27 | $3.10 | $3.21 | $3.21 | 1,775,571 |
| 2024-01-22 | $3.11 | $3.24 | $3.05 | $3.16 | $3.16 | 5,653,642 |
| 2024-01-19 | $3.19 | $3.20 | $3.02 | $3.09 | $3.09 | 2,643,419 |
| 2024-01-18 | $3.17 | $3.22 | $2.98 | $3.20 | $3.20 | 2,649,850 |
| 2024-01-17 | $3.06 | $3.33 | $3.04 | $3.15 | $3.15 | 2,795,632 |
| 2024-01-16 | $3.16 | $3.19 | $3.01 | $3.13 | $3.13 | 2,293,975 |
| 2024-01-12 | $3.27 | $3.40 | $3.15 | $3.22 | $3.22 | 3,192,242 |
| 2024-01-11 | $3.10 | $3.43 | $3.06 | $3.21 | $3.21 | 5,489,969 |
| 2024-01-10 | $3.06 | $3.18 | $2.94 | $3.17 | $3.17 | 3,058,383 |
| 2024-01-09 | $3.07 | $3.15 | $2.99 | $3.05 | $3.05 | 2,698,743 |
| 2024-01-08 | $2.85 | $3.17 | $2.83 | $3.13 | $3.13 | 4,484,573 |
| 2024-01-05 | $2.80 | $2.93 | $2.61 | $2.92 | $2.92 | 9,750,729 |
| 2024-01-04 | $3.35 | $3.44 | $3.30 | $3.39 | $3.39 | 1,687,990 |
| 2024-01-03 | $3.57 | $3.57 | $3.29 | $3.33 | $3.33 | 2,713,122 |
| 2024-01-02 | $3.19 | $3.77 | $3.12 | $3.62 | $3.62 | 5,504,182 |
| 2023-12-29 | $3.30 | $3.37 | $3.17 | $3.21 | $3.21 | 1,854,223 |
| 2023-12-28 | $3.18 | $3.40 | $3.16 | $3.27 | $3.27 | 2,268,429 |
| 2023-12-27 | $3.11 | $3.20 | $2.92 | $3.20 | $3.20 | 2,641,781 |
| 2023-12-26 | $3.12 | $3.21 | $3.05 | $3.08 | $3.08 | 1,657,939 |
| 2023-12-22 | $2.83 | $3.30 | $2.82 | $3.06 | $3.06 | 3,560,005 |
| 2023-12-21 | $2.85 | $2.92 | $2.72 | $2.76 | $2.76 | 1,457,565 |
| 2023-12-20 | $2.95 | $2.96 | $2.76 | $2.78 | $2.78 | 4,274,823 |
| 2023-12-19 | $2.95 | $3.10 | $2.89 | $2.99 | $2.99 | 4,804,090 |
| 2023-12-18 | $2.75 | $2.94 | $2.62 | $2.91 | $2.91 | 3,150,372 |
| 2023-12-15 | $2.72 | $2.83 | $2.61 | $2.71 | $2.71 | 14,590,749 |
| 2023-12-14 | $2.63 | $2.79 | $2.63 | $2.71 | $2.71 | 4,840,181 |
| 2023-12-13 | $2.36 | $2.60 | $2.27 | $2.57 | $2.57 | 3,799,208 |
| 2023-12-12 | $2.42 | $2.44 | $2.25 | $2.36 | $2.36 | 3,682,160 |
| 2023-12-11 | $2.46 | $2.49 | $2.29 | $2.40 | $2.40 | 2,965,687 |
| 2023-12-08 | $2.64 | $2.66 | $2.45 | $2.47 | $2.47 | 2,649,541 |
| 2023-12-07 | $2.60 | $2.60 | $2.43 | $2.52 | $2.52 | 2,375,130 |
| 2023-12-06 | $2.54 | $2.68 | $2.47 | $2.56 | $2.56 | 3,316,515 |
| 2023-12-05 | $2.54 | $2.68 | $2.45 | $2.52 | $2.52 | 1,569,046 |
| 2023-12-04 | $2.51 | $2.69 | $2.42 | $2.56 | $2.56 | 2,568,899 |
| 2023-12-01 | $2.34 | $2.55 | $2.23 | $2.52 | $2.52 | 2,369,514 |
| 2023-11-30 | $2.35 | $2.46 | $2.23 | $2.35 | $2.35 | 3,894,331 |
| 2023-11-29 | $2.58 | $2.75 | $2.25 | $2.28 | $2.28 | 4,249,379 |
| 2023-11-28 | $2.56 | $2.64 | $2.45 | $2.58 | $2.58 | 1,914,815 |
| 2023-11-27 | $2.83 | $2.88 | $2.53 | $2.54 | $2.54 | 2,309,837 |
| 2023-11-24 | $2.72 | $2.90 | $2.72 | $2.84 | $2.84 | 694,624 |
| 2023-11-22 | $2.85 | $2.90 | $2.72 | $2.72 | $2.72 | 1,039,486 |
| 2023-11-21 | $2.92 | $3.02 | $2.81 | $2.82 | $2.82 | 1,443,897 |
| 2023-11-20 | $2.93 | $3.12 | $2.89 | $2.99 | $2.99 | 1,606,986 |
| 2023-11-17 | $2.85 | $3.10 | $2.84 | $2.95 | $2.95 | 2,828,152 |
| 2023-11-16 | $2.70 | $2.85 | $2.54 | $2.81 | $2.81 | 2,942,820 |
| 2023-11-15 | $2.64 | $2.92 | $2.62 | $2.72 | $2.72 | 3,093,594 |
| 2023-11-14 | $2.55 | $2.68 | $2.43 | $2.65 | $2.65 | 6,751,244 |
| 2023-11-13 | $2.49 | $2.52 | $2.38 | $2.42 | $2.42 | 2,056,620 |
| 2023-11-10 | $2.52 | $2.57 | $2.31 | $2.50 | $2.50 | 2,092,271 |
| 2023-11-09 | $2.89 | $2.89 | $2.51 | $2.52 | $2.52 | 1,907,803 |
| 2023-11-08 | $3.28 | $3.30 | $2.83 | $2.86 | $2.86 | 2,522,505 |
| 2023-11-07 | $3.16 | $3.28 | $3.08 | $3.28 | $3.28 | 2,186,271 |
| 2023-11-06 | $3.54 | $3.58 | $3.15 | $3.16 | $3.16 | 2,097,390 |
| 2023-11-03 | $3.13 | $3.65 | $3.02 | $3.50 | $3.50 | 3,712,355 |
| 2023-11-02 | $2.88 | $3.01 | $2.83 | $2.97 | $2.97 | 1,512,509 |
| 2023-11-01 | $2.80 | $2.86 | $2.74 | $2.83 | $2.83 | 1,118,802 |
| 2023-10-31 | $2.72 | $2.85 | $2.64 | $2.82 | $2.82 | 1,084,000 |
| 2023-10-30 | $2.57 | $2.82 | $2.57 | $2.76 | $2.76 | 1,208,650 |
| 2023-10-27 | $2.65 | $2.66 | $2.53 | $2.53 | $2.53 | 1,296,601 |
| 2023-10-26 | $2.68 | $2.73 | $2.61 | $2.64 | $2.64 | 1,332,767 |
| 2023-10-25 | $2.75 | $2.78 | $2.65 | $2.66 | $2.66 | 1,180,450 |
| 2023-10-24 | $2.81 | $2.93 | $2.75 | $2.78 | $2.78 | 1,512,249 |
| 2023-10-23 | $2.99 | $3.01 | $2.78 | $2.78 | $2.78 | 1,332,304 |
| 2023-10-20 | $2.98 | $3.14 | $2.94 | $3.00 | $3.00 | 1,446,137 |
| 2023-10-19 | $3.08 | $3.08 | $2.88 | $2.98 | $2.98 | 1,086,884 |
| 2023-10-18 | $3.19 | $3.21 | $3.06 | $3.08 | $3.08 | 976,537 |
| 2023-10-17 | $3.22 | $3.39 | $3.16 | $3.19 | $3.19 | 1,121,839 |
| 2023-10-16 | $3.20 | $3.25 | $3.03 | $3.24 | $3.24 | 1,155,539 |
| 2023-10-13 | $2.97 | $3.25 | $2.90 | $3.19 | $3.19 | 1,197,223 |
| 2023-10-12 | $3.08 | $3.10 | $2.89 | $2.96 | $2.96 | 1,919,798 |
| 2023-10-11 | $3.13 | $3.23 | $3.04 | $3.08 | $3.08 | 834,018 |
| 2023-10-10 | $2.97 | $3.18 | $2.92 | $3.13 | $3.13 | 1,019,884 |
| 2023-10-09 | $3.00 | $3.00 | $2.88 | $2.97 | $2.97 | 853,654 |
| 2023-10-06 | $3.10 | $3.11 | $2.95 | $3.03 | $3.03 | 1,135,211 |
| 2023-10-05 | $2.97 | $3.16 | $2.97 | $3.15 | $3.15 | 1,408,477 |
| 2023-10-04 | $3.15 | $3.17 | $2.88 | $3.00 | $3.00 | 1,542,155 |
| 2023-10-03 | $3.09 | $3.17 | $2.95 | $3.16 | $3.16 | 1,249,755 |
| 2023-10-02 | $3.18 | $3.20 | $3.04 | $3.10 | $3.10 | 2,021,536 |
| 2023-09-29 | $3.44 | $3.47 | $3.08 | $3.17 | $3.17 | 2,859,806 |
| 2023-09-28 | $3.40 | $3.44 | $3.28 | $3.41 | $3.41 | 966,654 |
| 2023-09-27 | $3.40 | $3.51 | $3.37 | $3.39 | $3.39 | 1,313,920 |
| 2023-09-26 | $3.52 | $3.65 | $3.36 | $3.36 | $3.36 | 1,360,349 |
| 2023-09-25 | $3.63 | $3.65 | $3.39 | $3.51 | $3.51 | 1,335,932 |
| 2023-09-22 | $3.73 | $3.81 | $3.63 | $3.65 | $3.65 | 1,514,587 |
| 2023-09-21 | $3.71 | $3.77 | $3.64 | $3.72 | $3.72 | 1,260,858 |
| 2023-09-20 | $3.90 | $3.95 | $3.76 | $3.77 | $3.77 | 1,100,182 |
| 2023-09-19 | $3.88 | $3.93 | $3.78 | $3.91 | $3.91 | 1,362,731 |
| 2023-09-18 | $3.88 | $3.98 | $3.85 | $3.89 | $3.89 | 1,482,206 |
| 2023-09-15 | $3.95 | $3.99 | $3.83 | $3.89 | $3.89 | 3,695,165 |
| 2023-09-14 | $3.90 | $4.00 | $3.87 | $3.95 | $3.95 | 2,068,315 |
| 2023-09-13 | $4.17 | $4.22 | $3.87 | $3.88 | $3.88 | 1,998,799 |
| 2023-09-12 | $4.14 | $4.28 | $4.10 | $4.19 | $4.19 | 919,040 |
| 2023-09-11 | $4.06 | $4.14 | $3.95 | $4.11 | $4.11 | 2,378,279 |
| 2023-09-08 | $4.00 | $4.12 | $3.92 | $4.08 | $4.08 | 1,536,496 |
| 2023-09-07 | $4.10 | $4.10 | $3.89 | $4.00 | $4.00 | 1,384,127 |
| 2023-09-06 | $3.97 | $4.13 | $3.89 | $4.11 | $4.11 | 2,033,098 |
| 2023-09-05 | $4.05 | $4.18 | $3.92 | $3.96 | $3.96 | 1,511,756 |
| 2023-09-01 | $3.90 | $4.06 | $3.90 | $4.05 | $4.05 | 3,416,476 |
| 2023-08-31 | $3.94 | $3.98 | $3.84 | $3.89 | $3.89 | 1,368,027 |
| 2023-08-30 | $3.86 | $3.96 | $3.77 | $3.96 | $3.96 | 1,437,466 |
| 2023-08-29 | $3.78 | $3.87 | $3.75 | $3.84 | $3.84 | 941,581 |
| 2023-08-28 | $3.88 | $3.95 | $3.77 | $3.78 | $3.78 | 948,166 |
| 2023-08-25 | $3.83 | $3.95 | $3.79 | $3.87 | $3.87 | 1,092,149 |
| 2023-08-24 | $3.90 | $3.90 | $3.77 | $3.81 | $3.81 | 1,598,208 |
| 2023-08-23 | $3.84 | $4.03 | $3.84 | $3.92 | $3.92 | 1,329,811 |
| 2023-08-22 | $3.91 | $3.95 | $3.81 | $3.84 | $3.84 | 640,999 |
| 2023-08-21 | $3.94 | $4.01 | $3.70 | $3.90 | $3.90 | 1,448,748 |
| 2023-08-18 | $3.94 | $4.08 | $3.89 | $3.95 | $3.95 | 1,186,580 |
| 2023-08-17 | $4.03 | $4.06 | $3.96 | $4.00 | $4.00 | 2,335,506 |
| 2023-08-16 | $4.04 | $4.10 | $3.98 | $4.00 | $4.00 | 1,777,863 |
| 2023-08-15 | $4.13 | $4.13 | $3.99 | $4.08 | $4.08 | 1,465,581 |
| 2023-08-14 | $4.14 | $4.16 | $3.89 | $4.13 | $4.13 | 2,288,803 |
| 2023-08-11 | $4.17 | $4.28 | $4.12 | $4.20 | $4.20 | 972,822 |
| 2023-08-10 | $4.32 | $4.32 | $4.13 | $4.21 | $4.21 | 1,287,723 |
| 2023-08-09 | $4.47 | $4.60 | $4.28 | $4.34 | $4.34 | 1,625,760 |
| 2023-08-08 | $4.29 | $4.55 | $4.12 | $4.46 | $4.46 | 3,053,771 |
| 2023-08-07 | $4.61 | $4.65 | $4.21 | $4.25 | $4.25 | 3,661,102 |
| 2023-08-04 | $5.25 | $5.26 | $4.57 | $4.59 | $4.59 | 3,056,133 |
| 2023-08-03 | $4.83 | $5.41 | $4.72 | $5.14 | $5.14 | 8,296,394 |
| 2023-08-02 | $4.75 | $4.80 | $4.57 | $4.69 | $4.69 | 2,702,192 |
| 2023-08-01 | $4.95 | $4.95 | $4.71 | $4.79 | $4.79 | 1,503,059 |
| 2023-07-31 | $4.96 | $5.00 | $4.89 | $4.96 | $4.96 | 1,089,993 |
| 2023-07-28 | $4.79 | $5.01 | $4.79 | $4.92 | $4.92 | 1,539,632 |
| 2023-07-27 | $5.14 | $5.15 | $4.71 | $4.73 | $4.73 | 2,022,226 |
| 2023-07-26 | $5.02 | $5.15 | $4.97 | $5.06 | $5.06 | 1,446,609 |
| 2023-07-25 | $5.11 | $5.14 | $4.96 | $5.02 | $5.02 | 1,615,170 |
| 2023-07-24 | $5.40 | $5.40 | $4.94 | $4.94 | $4.94 | 1,946,020 |
| 2023-07-21 | $5.33 | $5.49 | $5.26 | $5.40 | $5.40 | 1,629,289 |
| 2023-07-20 | $5.41 | $5.47 | $5.23 | $5.28 | $5.28 | 1,391,619 |
| 2023-07-19 | $5.40 | $5.54 | $5.35 | $5.41 | $5.41 | 1,540,273 |
| 2023-07-18 | $5.29 | $5.56 | $5.28 | $5.32 | $5.32 | 1,331,525 |
| 2023-07-17 | $5.00 | $5.32 | $4.89 | $5.29 | $5.29 | 1,893,624 |
| 2023-07-14 | $5.28 | $5.28 | $4.90 | $4.96 | $4.96 | 2,373,110 |
| 2023-07-13 | $5.87 | $5.87 | $5.19 | $5.22 | $5.22 | 2,663,589 |
| 2023-07-12 | $5.89 | $5.90 | $5.67 | $5.80 | $5.80 | 1,500,859 |
| 2023-07-11 | $5.96 | $6.05 | $5.70 | $5.79 | $5.79 | 2,149,288 |
| 2023-07-10 | $5.41 | $5.99 | $5.38 | $5.96 | $5.96 | 3,582,043 |
| 2023-07-07 | $5.02 | $5.43 | $4.99 | $5.42 | $5.42 | 3,091,356 |
| 2023-07-06 | $4.92 | $5.07 | $4.83 | $5.02 | $5.02 | 1,102,404 |
| 2023-07-05 | $4.97 | $5.18 | $4.90 | $4.98 | $4.98 | 1,483,745 |
| 2023-07-03 | $4.94 | $5.10 | $4.88 | $4.96 | $4.96 | 901,665 |
| 2023-06-30 | $4.65 | $5.10 | $4.59 | $4.97 | $4.97 | 4,690,777 |
| 2023-06-29 | $4.62 | $4.66 | $4.49 | $4.58 | $4.58 | 4,512,549 |
| 2023-06-28 | $4.55 | $4.72 | $4.43 | $4.63 | $4.63 | 5,172,825 |
| 2023-06-27 | $4.76 | $4.77 | $4.55 | $4.59 | $4.59 | 3,429,114 |
| 2023-06-26 | $4.89 | $5.04 | $4.67 | $4.73 | $4.73 | 3,010,846 |
| 2023-06-23 | $4.62 | $4.77 | $4.30 | $4.75 | $4.75 | 26,805,618 |
| 2023-06-22 | $4.68 | $4.74 | $4.55 | $4.70 | $4.70 | 1,607,415 |
| 2023-06-21 | $4.74 | $4.76 | $4.49 | $4.71 | $4.71 | 1,918,222 |
| 2023-06-20 | $4.79 | $4.88 | $4.56 | $4.81 | $4.81 | 2,223,967 |
| 2023-06-16 | $4.99 | $5.03 | $4.76 | $4.85 | $4.85 | 4,827,732 |
| 2023-06-15 | $4.95 | $5.04 | $4.79 | $4.97 | $4.97 | 2,671,698 |
| 2023-06-14 | $5.55 | $5.62 | $4.75 | $4.99 | $4.99 | 8,205,845 |
| 2023-06-13 | $5.80 | $5.97 | $5.60 | $5.70 | $5.70 | 1,852,333 |
| 2023-06-12 | $5.69 | $5.99 | $5.61 | $5.74 | $5.74 | 1,631,868 |
| 2023-06-09 | $5.80 | $5.85 | $5.60 | $5.64 | $5.64 | 724,110 |
| 2023-06-08 | $5.83 | $5.87 | $5.64 | $5.80 | $5.80 | 1,448,578 |
| 2023-06-07 | $5.89 | $6.00 | $5.73 | $5.84 | $5.84 | 1,400,265 |
| 2023-06-06 | $5.56 | $5.95 | $5.50 | $5.88 | $5.88 | 1,921,460 |
| 2023-06-05 | $5.62 | $5.69 | $5.41 | $5.57 | $5.57 | 1,889,968 |
| 2023-06-02 | $5.43 | $5.62 | $5.38 | $5.61 | $5.61 | 1,545,141 |
| 2023-06-01 | $5.24 | $5.44 | $5.07 | $5.32 | $5.32 | 1,336,965 |
| 2023-05-31 | $5.20 | $5.52 | $5.04 | $5.25 | $5.25 | 1,721,759 |
| 2023-05-30 | $5.53 | $5.67 | $5.16 | $5.19 | $5.19 | 2,372,117 |
| 2023-05-26 | $5.45 | $5.61 | $5.36 | $5.53 | $5.53 | 1,258,574 |
| 2023-05-25 | $5.67 | $5.77 | $5.43 | $5.47 | $5.47 | 1,970,186 |
| 2023-05-24 | $6.12 | $6.12 | $5.52 | $5.69 | $5.69 | 1,947,140 |
| 2023-05-23 | $6.07 | $6.41 | $6.04 | $6.05 | $6.05 | 1,771,070 |
| 2023-05-22 | $6.08 | $6.22 | $6.02 | $6.09 | $6.09 | 1,060,177 |
| 2023-05-19 | $6.14 | $6.35 | $5.98 | $6.08 | $6.08 | 1,287,076 |
| 2023-05-18 | $6.11 | $6.26 | $5.95 | $6.08 | $6.08 | 1,487,131 |
| 2023-05-17 | $6.10 | $6.27 | $5.93 | $6.12 | $6.12 | 1,297,085 |
| 2023-05-16 | $6.61 | $6.61 | $6.12 | $6.13 | $6.13 | 2,973,361 |
| 2023-05-15 | $6.15 | $6.89 | $6.12 | $6.74 | $6.74 | 2,285,673 |
| 2023-05-12 | $6.20 | $6.24 | $6.05 | $6.09 | $6.09 | 1,003,371 |
| 2023-05-11 | $6.38 | $6.41 | $6.11 | $6.18 | $6.18 | 1,492,914 |
| 2023-05-10 | $6.29 | $6.43 | $6.13 | $6.36 | $6.36 | 1,961,557 |
| 2023-05-09 | $6.25 | $6.31 | $6.03 | $6.23 | $6.23 | 1,895,943 |
| 2023-05-08 | $6.59 | $6.61 | $6.24 | $6.32 | $6.32 | 1,792,777 |
| 2023-05-05 | $6.49 | $6.75 | $6.28 | $6.60 | $6.60 | 2,083,078 |
| 2023-05-04 | $5.70 | $6.87 | $5.60 | $6.45 | $6.45 | 7,261,682 |
| 2023-05-03 | $5.37 | $5.84 | $5.37 | $5.72 | $5.72 | 2,559,390 |
| 2023-05-02 | $5.49 | $5.70 | $5.29 | $5.35 | $5.35 | 3,165,379 |
| 2023-05-01 | $5.40 | $5.69 | $5.37 | $5.53 | $5.53 | 2,293,548 |
| 2023-04-28 | $5.36 | $5.53 | $5.18 | $5.43 | $5.43 | 1,476,769 |
| 2023-04-27 | $5.50 | $5.60 | $5.23 | $5.32 | $5.32 | 2,161,027 |
| 2023-04-26 | $5.61 | $5.72 | $5.37 | $5.43 | $5.43 | 1,304,598 |
| 2023-04-25 | $5.37 | $5.89 | $5.33 | $5.60 | $5.60 | 3,959,190 |
| 2023-04-24 | $5.42 | $5.59 | $5.16 | $5.37 | $5.37 | 2,083,920 |
| 2023-04-21 | $4.95 | $5.49 | $4.82 | $5.41 | $5.41 | 3,875,377 |
| 2023-04-20 | $4.88 | $5.04 | $4.81 | $4.99 | $4.99 | 2,379,261 |
| 2023-04-19 | $4.73 | $4.97 | $4.60 | $4.93 | $4.93 | 1,550,292 |
| 2023-04-18 | $4.93 | $5.00 | $4.60 | $4.80 | $4.80 | 1,526,076 |
| 2023-04-17 | $5.04 | $5.42 | $4.73 | $4.84 | $4.84 | 2,708,570 |
| 2023-04-14 | $5.05 | $5.11 | $4.96 | $4.99 | $4.99 | 1,578,953 |
| 2023-04-13 | $4.65 | $5.21 | $4.65 | $5.05 | $5.05 | 2,507,812 |
| 2023-04-12 | $4.70 | $4.70 | $4.53 | $4.59 | $4.59 | 1,447,786 |
| 2023-04-11 | $4.53 | $4.68 | $4.49 | $4.65 | $4.65 | 1,118,592 |
| 2023-04-10 | $4.91 | $4.92 | $4.42 | $4.53 | $4.53 | 2,274,873 |
| 2023-04-06 | $4.94 | $4.97 | $4.79 | $4.89 | $4.89 | 1,498,048 |
| 2023-04-05 | $4.88 | $5.00 | $4.87 | $4.94 | $4.94 | 904,704 |
| 2023-04-04 | $5.12 | $5.12 | $4.72 | $4.86 | $4.86 | 1,923,921 |
| 2023-04-03 | $4.94 | $5.15 | $4.92 | $5.09 | $5.09 | 1,404,451 |
| 2023-03-31 | $5.00 | $5.11 | $4.84 | $4.94 | $4.94 | 1,940,970 |
| 2023-03-30 | $5.15 | $5.23 | $4.83 | $4.97 | $4.97 | 1,547,093 |
| 2023-03-29 | $5.00 | $5.16 | $4.88 | $5.11 | $5.11 | 1,389,669 |
| 2023-03-28 | $4.99 | $5.10 | $4.91 | $4.92 | $4.92 | 841,064 |
| 2023-03-27 | $5.02 | $5.20 | $4.96 | $5.03 | $5.03 | 1,292,157 |
| 2023-03-24 | $4.99 | $5.06 | $4.91 | $5.02 | $5.02 | 1,379,034 |
| 2023-03-23 | $5.12 | $5.24 | $5.00 | $5.05 | $5.05 | 1,637,782 |
| 2023-03-22 | $5.33 | $5.44 | $5.00 | $5.04 | $5.04 | 2,482,610 |
| 2023-03-21 | $5.37 | $5.55 | $5.34 | $5.36 | $5.36 | 1,298,808 |
| 2023-03-20 | $5.27 | $5.48 | $5.27 | $5.37 | $5.37 | 1,475,399 |
| 2023-03-17 | $5.46 | $5.56 | $5.30 | $5.49 | $5.49 | 2,605,098 |
| 2023-03-16 | $5.62 | $5.65 | $5.36 | $5.51 | $5.51 | 1,389,671 |
| 2023-03-15 | $5.51 | $5.77 | $5.42 | $5.66 | $5.66 | 2,720,999 |
| 2023-03-14 | $5.70 | $5.77 | $5.46 | $5.61 | $5.61 | 1,892,666 |
| 2023-03-13 | $5.60 | $5.95 | $5.53 | $5.62 | $5.62 | 2,710,933 |
| 2023-03-10 | $5.79 | $5.79 | $5.49 | $5.70 | $5.70 | 3,274,389 |
| 2023-03-09 | $6.08 | $6.14 | $5.75 | $5.79 | $5.79 | 2,450,712 |
| 2023-03-08 | $5.96 | $6.07 | $5.79 | $6.06 | $6.06 | 2,000,970 |
| 2023-03-07 | $5.95 | $6.18 | $5.87 | $5.96 | $5.96 | 2,617,445 |
| 2023-03-06 | $6.03 | $6.04 | $5.65 | $5.95 | $5.95 | 3,031,666 |
| 2023-03-03 | $6.04 | $6.16 | $5.91 | $5.99 | $5.99 | 2,011,211 |
| 2023-03-02 | $6.29 | $6.46 | $5.94 | $6.02 | $6.02 | 2,838,587 |
| 2023-03-01 | $6.74 | $7.14 | $6.25 | $6.34 | $6.34 | 2,678,119 |
| 2023-02-28 | $6.36 | $6.58 | $6.30 | $6.35 | $6.35 | 1,776,849 |
| 2023-02-27 | $6.28 | $6.41 | $6.21 | $6.33 | $6.33 | 1,414,588 |
| 2023-02-24 | $6.41 | $6.42 | $6.09 | $6.19 | $6.19 | 2,138,969 |
| 2023-02-23 | $6.76 | $6.83 | $6.16 | $6.49 | $6.49 | 1,618,140 |
| 2023-02-22 | $6.68 | $6.92 | $6.62 | $6.72 | $6.72 | 2,040,387 |
| 2023-02-21 | $7.05 | $7.10 | $6.61 | $6.68 | $6.68 | 2,552,692 |
| 2023-02-17 | $7.04 | $7.20 | $6.90 | $7.20 | $7.20 | 1,446,266 |
| 2023-02-16 | $7.08 | $7.30 | $7.00 | $7.01 | $7.01 | 1,590,548 |
| 2023-02-15 | $7.06 | $7.24 | $6.97 | $7.23 | $7.23 | 1,075,371 |
| 2023-02-14 | $7.06 | $7.19 | $6.89 | $7.10 | $7.10 | 1,369,858 |
| 2023-02-13 | $6.85 | $7.12 | $6.74 | $7.12 | $7.12 | 1,259,173 |
| 2023-02-10 | $6.93 | $7.03 | $6.71 | $6.87 | $6.87 | 1,506,303 |
| 2023-02-09 | $7.27 | $7.35 | $6.88 | $6.92 | $6.92 | 1,027,214 |
| 2023-02-08 | $7.71 | $7.75 | $7.19 | $7.20 | $7.20 | 1,276,838 |
| 2023-02-07 | $7.67 | $7.76 | $7.48 | $7.72 | $7.72 | 874,414 |
| 2023-02-06 | $7.74 | $7.80 | $7.55 | $7.67 | $7.67 | 736,984 |
| 2023-02-03 | $8.00 | $8.11 | $7.67 | $7.78 | $7.78 | 1,076,598 |
| 2023-02-02 | $8.15 | $8.40 | $8.04 | $8.21 | $8.21 | 1,807,987 |
| 2023-02-01 | $7.71 | $8.15 | $7.57 | $7.97 | $7.97 | 1,345,072 |
| 2023-01-31 | $7.68 | $7.93 | $7.56 | $7.72 | $7.72 | 1,851,872 |
| 2023-01-30 | $7.79 | $8.00 | $7.57 | $7.67 | $7.67 | 1,465,081 |
| 2023-01-27 | $7.85 | $8.44 | $7.81 | $7.92 | $7.92 | 1,976,831 |
| 2023-01-26 | $8.08 | $8.11 | $7.66 | $7.83 | $7.83 | 1,844,789 |
| 2023-01-25 | $7.77 | $8.10 | $7.27 | $7.99 | $7.99 | 2,570,768 |
| 2023-01-24 | $7.14 | $8.10 | $7.09 | $7.94 | $7.94 | 3,862,612 |
| 2023-01-23 | $6.60 | $7.09 | $6.41 | $6.86 | $6.86 | 1,558,387 |
| 2023-01-20 | $6.57 | $6.63 | $6.33 | $6.55 | $6.55 | 1,321,262 |
| 2023-01-19 | $6.37 | $6.45 | $6.08 | $6.37 | $6.37 | 1,669,401 |
| 2023-01-18 | $7.00 | $7.22 | $6.42 | $6.46 | $6.46 | 1,926,998 |
| 2023-01-17 | $7.04 | $7.14 | $6.81 | $6.95 | $6.95 | 1,567,536 |
| 2023-01-13 | $6.90 | $7.37 | $6.82 | $7.06 | $7.06 | 1,976,068 |
| 2023-01-12 | $6.57 | $7.03 | $6.27 | $7.00 | $7.00 | 2,485,370 |
| 2023-01-11 | $6.08 | $6.72 | $5.96 | $6.55 | $6.55 | 3,271,938 |
| 2023-01-10 | $5.90 | $6.15 | $5.86 | $6.09 | $6.09 | 1,581,859 |
| 2023-01-09 | $6.19 | $6.20 | $5.90 | $5.93 | $5.93 | 1,382,696 |
| 2023-01-06 | $6.17 | $6.28 | $5.82 | $6.09 | $6.09 | 1,976,639 |
| 2023-01-05 | $5.77 | $5.93 | $5.41 | $5.81 | $5.81 | 2,145,469 |
| 2023-01-04 | $5.80 | $6.02 | $5.62 | $5.80 | $5.80 | 2,888,211 |
| 2023-01-03 | $6.46 | $6.50 | $5.73 | $5.76 | $5.76 | 1,840,327 |
| 2022-12-30 | $5.89 | $6.30 | $5.84 | $6.29 | $6.29 | 1,569,961 |
| 2022-12-29 | $5.84 | $6.14 | $5.70 | $5.97 | $5.97 | 2,245,994 |
| 2022-12-28 | $5.64 | $5.86 | $5.60 | $5.78 | $5.78 | 1,356,915 |
| 2022-12-27 | $5.97 | $6.02 | $5.56 | $5.62 | $5.62 | 1,220,724 |
| 2022-12-23 | $6.05 | $6.10 | $5.82 | $5.96 | $5.96 | 1,189,791 |
| 2022-12-22 | $6.18 | $6.18 | $5.91 | $6.05 | $6.05 | 2,073,093 |
| 2022-12-21 | $6.31 | $6.43 | $6.09 | $6.25 | $6.25 | 2,042,668 |
| 2022-12-20 | $6.42 | $6.44 | $6.21 | $6.30 | $6.30 | 2,212,964 |
| 2022-12-19 | $6.87 | $6.95 | $6.47 | $6.50 | $6.50 | 1,779,145 |
| 2022-12-16 | $6.93 | $7.06 | $6.62 | $6.91 | $6.91 | 5,871,002 |
| 2022-12-15 | $7.60 | $7.71 | $6.97 | $7.08 | $7.08 | 3,548,694 |
| 2022-12-14 | $7.91 | $8.28 | $7.63 | $7.74 | $7.74 | 2,141,565 |
| 2022-12-13 | $8.38 | $8.41 | $7.76 | $8.01 | $8.01 | 1,746,152 |
| 2022-12-12 | $7.65 | $8.12 | $7.51 | $8.05 | $8.05 | 3,136,002 |
| 2022-12-09 | $9.00 | $9.06 | $8.75 | $8.76 | $8.76 | 839,244 |
| 2022-12-08 | $9.09 | $9.09 | $8.75 | $8.98 | $8.98 | 783,140 |
| 2022-12-07 | $8.78 | $9.19 | $8.72 | $9.03 | $9.03 | 1,073,557 |
| 2022-12-06 | $9.35 | $9.39 | $8.74 | $8.79 | $8.79 | 1,168,656 |
| 2022-12-05 | $9.46 | $9.60 | $9.21 | $9.38 | $9.38 | 1,655,696 |
| 2022-12-02 | $9.26 | $9.55 | $8.94 | $9.46 | $9.46 | 1,865,941 |
| 2022-12-01 | $9.83 | $10.00 | $9.16 | $9.37 | $9.37 | 1,324,036 |
| 2022-11-30 | $9.43 | $9.94 | $9.34 | $9.86 | $9.86 | 3,347,852 |
| 2022-11-29 | $10.25 | $10.65 | $9.11 | $9.31 | $9.31 | 4,500,370 |
| 2022-11-28 | $10.64 | $10.87 | $9.95 | $10.26 | $10.26 | 1,322,024 |
| 2022-11-25 | $10.47 | $10.86 | $10.40 | $10.77 | $10.77 | 762,462 |
| 2022-11-23 | $10.76 | $11.10 | $10.37 | $10.60 | $10.60 | 2,089,947 |
| 2022-11-22 | $10.27 | $10.75 | $9.99 | $10.70 | $10.70 | 2,230,937 |
| 2022-11-21 | $10.17 | $10.48 | $10.09 | $10.30 | $10.30 | 2,836,264 |
| 2022-11-18 | $10.27 | $10.33 | $9.86 | $10.24 | $10.24 | 1,446,622 |
| 2022-11-17 | $9.60 | $10.11 | $9.45 | $10.01 | $10.01 | 1,028,653 |
| 2022-11-16 | $9.77 | $9.88 | $9.40 | $9.69 | $9.69 | 1,534,481 |
| 2022-11-15 | $10.06 | $10.44 | $9.84 | $9.90 | $9.90 | 1,205,175 |
| 2022-11-14 | $10.04 | $10.35 | $9.72 | $9.73 | $9.73 | 1,525,038 |
| 2022-11-11 | $9.45 | $10.36 | $9.39 | $10.02 | $10.02 | 2,143,784 |
| 2022-11-10 | $9.18 | $9.70 | $9.12 | $9.54 | $9.54 | 3,540,228 |
| 2022-11-09 | $8.97 | $9.01 | $8.72 | $8.76 | $8.76 | 1,416,518 |
| 2022-11-08 | $9.19 | $9.32 | $8.76 | $8.95 | $8.95 | 2,019,169 |
| 2022-11-07 | $9.31 | $9.69 | $8.95 | $9.07 | $9.07 | 1,249,433 |
| 2022-11-04 | $9.68 | $9.68 | $8.84 | $9.34 | $9.34 | 2,011,940 |
| 2022-11-03 | $9.41 | $9.81 | $8.46 | $9.52 | $9.52 | 3,411,598 |
| 2022-11-02 | $10.57 | $10.81 | $10.09 | $10.17 | $10.17 | 909,315 |
| 2022-11-01 | $10.53 | $10.78 | $10.16 | $10.57 | $10.57 | 959,025 |
| 2022-10-31 | $10.64 | $10.82 | $10.16 | $10.30 | $10.30 | 1,472,138 |
| 2022-10-28 | $10.29 | $10.83 | $10.13 | $10.77 | $10.77 | 1,054,139 |
| 2022-10-27 | $10.63 | $10.66 | $10.00 | $10.23 | $10.23 | 799,175 |
| 2022-10-26 | $9.76 | $10.73 | $9.76 | $10.45 | $10.45 | 1,705,136 |
| 2022-10-25 | $9.84 | $10.06 | $9.75 | $9.79 | $9.79 | 1,299,146 |
| 2022-10-24 | $10.05 | $10.06 | $9.48 | $9.75 | $9.75 | 829,116 |
| 2022-10-21 | $9.74 | $10.17 | $9.52 | $10.06 | $10.06 | 1,067,148 |
| 2022-10-20 | $10.04 | $10.22 | $9.61 | $9.68 | $9.68 | 1,069,585 |
| 2022-10-19 | $10.18 | $10.25 | $9.73 | $10.02 | $10.02 | 1,649,296 |
| 2022-10-18 | $10.48 | $10.78 | $10.23 | $10.35 | $10.35 | 1,481,410 |
| 2022-10-17 | $10.53 | $10.53 | $9.92 | $10.27 | $10.27 | 1,976,371 |
| 2022-10-14 | $11.18 | $11.28 | $10.15 | $10.18 | $10.18 | 1,124,561 |
| 2022-10-13 | $10.84 | $11.08 | $10.34 | $10.98 | $10.98 | 1,503,023 |
| 2022-10-12 | $10.99 | $11.23 | $10.73 | $11.11 | $11.11 | 1,241,389 |
| 2022-10-11 | $10.89 | $11.44 | $10.35 | $11.02 | $11.02 | 1,802,503 |
| 2022-10-10 | $10.33 | $10.99 | $10.05 | $10.90 | $10.90 | 1,181,406 |
| 2022-10-07 | $10.89 | $12.21 | $10.28 | $10.36 | $10.36 | 5,254,957 |
| 2022-10-06 | $10.78 | $11.21 | $10.57 | $10.96 | $10.96 | 1,371,292 |
| 2022-10-05 | $10.72 | $10.95 | $10.10 | $10.78 | $10.78 | 1,339,182 |
| 2022-10-04 | $10.98 | $11.24 | $10.68 | $11.00 | $11.00 | 1,931,034 |
| 2022-10-03 | $11.08 | $11.21 | $10.61 | $10.67 | $10.67 | 1,121,964 |
| 2022-09-30 | $10.29 | $11.08 | $10.18 | $10.80 | $10.80 | 2,358,079 |
| 2022-09-29 | $11.27 | $11.30 | $10.18 | $10.32 | $10.32 | 2,648,610 |
| 2022-09-28 | $11.49 | $11.88 | $11.32 | $11.43 | $11.43 | 1,906,234 |
| 2022-09-27 | $11.08 | $11.57 | $10.96 | $11.26 | $11.26 | 1,894,592 |
| 2022-09-26 | $10.55 | $11.55 | $10.55 | $10.88 | $10.88 | 2,681,352 |
| 2022-09-23 | $10.54 | $10.79 | $10.25 | $10.62 | $10.62 | 4,353,915 |
| 2022-09-22 | $11.30 | $11.30 | $10.73 | $10.84 | $10.84 | 3,171,332 |
| 2022-09-21 | $13.41 | $13.41 | $11.48 | $11.53 | $11.53 | 2,366,067 |
| 2022-09-20 | $13.02 | $13.64 | $13.01 | $13.35 | $13.35 | 1,207,267 |
| 2022-09-19 | $13.44 | $13.52 | $12.80 | $13.16 | $13.16 | 1,561,796 |
| 2022-09-16 | $13.72 | $14.03 | $13.31 | $13.67 | $13.67 | 3,969,240 |
| 2022-09-15 | $14.25 | $14.38 | $13.47 | $14.00 | $14.00 | 2,496,935 |
| 2022-09-14 | $13.83 | $14.57 | $13.68 | $14.38 | $14.38 | 2,089,076 |
| 2022-09-13 | $14.16 | $14.27 | $13.61 | $13.79 | $13.79 | 2,159,998 |
| 2022-09-12 | $15.11 | $15.31 | $14.44 | $14.50 | $14.50 | 1,839,922 |
| 2022-09-09 | $15.40 | $15.56 | $14.97 | $15.07 | $15.07 | 702,809 |
| 2022-09-08 | $14.29 | $15.46 | $14.29 | $15.40 | $15.40 | 1,095,364 |
| 2022-09-07 | $13.73 | $14.51 | $13.69 | $14.44 | $14.44 | 1,250,681 |
| 2022-09-06 | $14.32 | $14.67 | $13.75 | $13.84 | $13.84 | 1,160,316 |
| 2022-09-02 | $14.27 | $14.75 | $13.81 | $14.20 | $14.20 | 1,003,585 |
| 2022-09-01 | $13.69 | $14.27 | $13.45 | $14.22 | $14.22 | 1,018,445 |
| 2022-08-31 | $13.93 | $14.31 | $13.58 | $13.71 | $13.71 | 1,109,382 |
| 2022-08-30 | $14.16 | $14.49 | $13.39 | $13.62 | $13.62 | 1,024,492 |
| 2022-08-29 | $13.92 | $14.69 | $13.78 | $13.92 | $13.92 | 1,055,692 |
| 2022-08-26 | $15.56 | $15.56 | $14.01 | $14.11 | $14.11 | 1,029,509 |
| 2022-08-25 | $15.53 | $15.69 | $15.15 | $15.59 | $15.59 | 603,033 |
| 2022-08-24 | $14.84 | $15.56 | $14.63 | $15.30 | $15.30 | 981,902 |
| 2022-08-23 | $14.48 | $15.10 | $14.29 | $14.89 | $14.89 | 904,833 |
| 2022-08-22 | $14.47 | $14.82 | $14.21 | $14.38 | $14.38 | 1,440,674 |
| 2022-08-19 | $15.02 | $15.27 | $14.56 | $14.81 | $14.81 | 1,307,656 |
| 2022-08-18 | $15.84 | $15.84 | $15.05 | $15.36 | $15.36 | 1,653,104 |
| 2022-08-17 | $16.36 | $16.54 | $15.59 | $15.81 | $15.81 | 1,216,955 |
| 2022-08-16 | $17.23 | $17.23 | $16.04 | $16.58 | $16.58 | 1,317,994 |
| 2022-08-15 | $17.13 | $17.39 | $16.67 | $17.28 | $17.28 | 1,381,514 |
| 2022-08-12 | $16.67 | $17.49 | $16.67 | $17.25 | $17.25 | 1,934,135 |
| 2022-08-11 | $16.24 | $17.18 | $15.73 | $16.57 | $16.57 | 2,346,925 |
| 2022-08-10 | $14.57 | $16.76 | $14.27 | $16.20 | $16.20 | 2,730,263 |
| 2022-08-09 | $15.64 | $16.04 | $14.88 | $15.03 | $15.03 | 1,843,299 |
| 2022-08-08 | $15.37 | $16.08 | $15.37 | $15.96 | $15.96 | 2,127,494 |
| 2022-08-05 | $14.46 | $15.50 | $14.15 | $15.46 | $15.46 | 1,588,283 |
| 2022-08-04 | $13.63 | $14.95 | $13.53 | $14.72 | $14.72 | 2,124,672 |
| 2022-08-03 | $12.77 | $13.97 | $12.77 | $13.62 | $13.62 | 1,573,897 |
| 2022-08-02 | $11.97 | $12.60 | $11.88 | $12.51 | $12.51 | 1,296,382 |
| 2022-08-01 | $12.82 | $12.93 | $12.01 | $12.12 | $12.12 | 1,705,757 |
| 2022-07-29 | $13.13 | $13.30 | $12.62 | $12.98 | $12.98 | 1,017,572 |
| 2022-07-28 | $13.93 | $14.02 | $12.39 | $13.25 | $13.25 | 1,079,834 |
| 2022-07-27 | $13.65 | $14.16 | $13.50 | $14.00 | $14.00 | 1,064,094 |
| 2022-07-26 | $13.65 | $13.89 | $13.21 | $13.55 | $13.55 | 913,134 |
| 2022-07-25 | $13.51 | $13.75 | $13.06 | $13.62 | $13.62 | 1,180,394 |
| 2022-07-22 | $14.48 | $14.48 | $13.32 | $13.36 | $13.36 | 892,505 |
| 2022-07-21 | $13.97 | $14.43 | $13.97 | $14.37 | $14.37 | 932,273 |
| 2022-07-20 | $13.27 | $14.35 | $13.27 | $14.07 | $14.07 | 1,910,501 |
| 2022-07-19 | $12.65 | $13.32 | $12.63 | $13.31 | $13.31 | 1,420,203 |
| 2022-07-18 | $12.80 | $13.50 | $12.31 | $12.50 | $12.50 | 1,656,774 |
| 2022-07-15 | $13.28 | $14.06 | $12.21 | $12.81 | $12.81 | 3,863,789 |
| 2022-07-14 | $12.22 | $12.28 | $11.59 | $11.86 | $11.86 | 1,013,729 |
| 2022-07-13 | $11.35 | $12.48 | $11.13 | $12.24 | $12.24 | 2,158,200 |
| 2022-07-12 | $11.12 | $11.75 | $10.46 | $11.60 | $11.60 | 1,778,746 |
| 2022-07-11 | $11.82 | $11.87 | $11.02 | $11.10 | $11.10 | 1,494,683 |
| 2022-07-08 | $11.52 | $12.16 | $11.08 | $12.03 | $12.03 | 1,539,737 |
| 2022-07-07 | $11.61 | $11.98 | $11.47 | $11.71 | $11.71 | 1,614,300 |
| 2022-07-06 | $11.72 | $12.34 | $11.38 | $11.58 | $11.58 | 2,198,598 |
| 2022-07-05 | $11.44 | $12.33 | $11.21 | $11.76 | $11.76 | 2,802,679 |
| 2022-07-01 | $11.37 | $11.63 | $11.12 | $11.51 | $11.51 | 1,504,739 |
| 2022-06-30 | $11.46 | $11.63 | $11.02 | $11.40 | $11.40 | 2,298,072 |
| 2022-06-29 | $11.39 | $11.83 | $11.01 | $11.68 | $11.68 | 1,099,838 |
| 2022-06-28 | $11.69 | $11.91 | $11.22 | $11.48 | $11.48 | 1,947,670 |
| 2022-06-27 | $12.22 | $12.50 | $11.60 | $11.70 | $11.70 | 1,151,466 |
| 2022-06-24 | $12.19 | $12.45 | $11.50 | $12.28 | $12.28 | 6,204,778 |
| 2022-06-23 | $12.04 | $12.25 | $11.63 | $12.19 | $12.19 | 2,104,820 |
| 2022-06-22 | $11.22 | $12.22 | $11.06 | $11.96 | $11.96 | 2,227,302 |
| 2022-06-21 | $10.99 | $11.98 | $10.99 | $11.37 | $11.37 | 3,882,727 |
| 2022-06-17 | $9.52 | $11.02 | $9.52 | $10.96 | $10.96 | 8,896,567 |
| 2022-06-16 | $9.25 | $9.55 | $8.93 | $9.42 | $9.42 | 2,710,663 |
| 2022-06-15 | $9.23 | $9.74 | $9.12 | $9.62 | $9.62 | 2,746,550 |
| 2022-06-14 | $8.69 | $9.12 | $8.45 | $9.11 | $9.11 | 1,770,811 |
| 2022-06-13 | $9.39 | $9.39 | $8.41 | $8.85 | $8.85 | 2,619,216 |
| 2022-06-10 | $10.43 | $10.65 | $9.67 | $9.74 | $9.74 | 1,812,357 |
| 2022-06-09 | $10.40 | $10.89 | $10.24 | $10.75 | $10.75 | 2,916,501 |
| 2022-06-08 | $9.37 | $10.59 | $9.36 | $10.46 | $10.46 | 3,589,286 |
| 2022-06-07 | $7.96 | $9.51 | $7.89 | $9.49 | $9.49 | 2,510,112 |
| 2022-06-06 | $8.35 | $8.65 | $7.96 | $8.07 | $8.07 | 1,557,007 |
| 2022-06-03 | $7.81 | $8.51 | $7.80 | $8.32 | $8.32 | 1,682,979 |
| 2022-06-02 | $7.66 | $7.90 | $7.50 | $7.87 | $7.87 | 1,116,031 |
| 2022-06-01 | $7.94 | $8.29 | $7.67 | $7.70 | $7.70 | 1,208,327 |
| 2022-05-31 | $7.94 | $8.30 | $7.68 | $7.93 | $7.93 | 1,665,754 |
| 2022-05-27 | $7.55 | $8.03 | $7.41 | $8.00 | $8.00 | 1,273,187 |
| 2022-05-26 | $7.40 | $7.71 | $7.31 | $7.50 | $7.50 | 1,037,395 |
| 2022-05-25 | $7.33 | $7.48 | $7.22 | $7.36 | $7.36 | 1,768,122 |
| 2022-05-24 | $7.29 | $7.51 | $7.13 | $7.34 | $7.34 | 2,104,932 |
| 2022-05-23 | $7.53 | $7.67 | $7.32 | $7.46 | $7.46 | 1,045,121 |
| 2022-05-20 | $7.57 | $7.69 | $6.97 | $7.48 | $7.48 | 1,442,796 |
| 2022-05-19 | $7.26 | $7.63 | $7.24 | $7.55 | $7.55 | 1,975,798 |
| 2022-05-18 | $7.37 | $7.53 | $7.15 | $7.27 | $7.27 | 1,476,869 |
| 2022-05-17 | $7.35 | $7.62 | $7.17 | $7.60 | $7.60 | 1,669,680 |
| 2022-05-16 | $7.14 | $7.39 | $6.87 | $7.08 | $7.08 | 1,899,302 |
| 2022-05-13 | $7.10 | $7.47 | $6.96 | $7.23 | $7.23 | 2,978,858 |
| 2022-05-12 | $6.66 | $7.14 | $6.43 | $6.97 | $6.97 | 3,186,011 |
| 2022-05-11 | $7.65 | $7.65 | $6.73 | $6.78 | $6.78 | 2,380,852 |
| 2022-05-10 | $7.74 | $7.84 | $7.04 | $7.67 | $7.67 | 2,368,119 |
| 2022-05-09 | $8.97 | $8.97 | $7.29 | $7.33 | $7.33 | 2,356,826 |
| 2022-05-06 | $9.00 | $9.24 | $8.67 | $9.18 | $9.18 | 2,864,471 |
| 2022-05-05 | $9.18 | $10.13 | $8.98 | $9.25 | $9.25 | 3,337,253 |
| 2022-05-04 | $8.93 | $9.49 | $8.66 | $9.43 | $9.43 | 1,507,819 |
| 2022-05-03 | $9.01 | $9.26 | $8.74 | $9.04 | $9.04 | 1,801,772 |
| 2022-05-02 | $8.28 | $9.11 | $8.09 | $9.11 | $9.11 | 1,894,031 |
| 2022-04-29 | $8.47 | $8.82 | $8.34 | $8.35 | $8.35 | 1,557,773 |
| 2022-04-28 | $8.47 | $8.62 | $7.94 | $8.50 | $8.50 | 3,292,994 |
| 2022-04-27 | $8.44 | $8.72 | $8.16 | $8.39 | $8.39 | 2,467,611 |
| 2022-04-26 | $8.18 | $8.64 | $8.11 | $8.46 | $8.46 | 3,308,970 |
| 2022-04-25 | $7.71 | $8.39 | $7.63 | $8.30 | $8.30 | 1,817,058 |
| 2022-04-22 | $7.54 | $7.87 | $7.48 | $7.80 | $7.80 | 2,892,198 |
| 2022-04-21 | $8.20 | $8.20 | $7.50 | $7.61 | $7.61 | 1,530,408 |
| 2022-04-20 | $7.97 | $8.21 | $7.69 | $7.92 | $7.92 | 1,030,084 |
| 2022-04-19 | $7.83 | $8.16 | $7.83 | $7.95 | $7.95 | 1,111,939 |
| 2022-04-18 | $8.27 | $8.27 | $7.72 | $7.79 | $7.79 | 1,122,162 |
| 2022-04-14 | $8.68 | $8.69 | $8.20 | $8.25 | $8.25 | 1,032,207 |
| 2022-04-13 | $8.55 | $8.81 | $8.47 | $8.76 | $8.76 | 1,697,472 |
| 2022-04-12 | $8.61 | $8.88 | $8.24 | $8.51 | $8.51 | 1,443,588 |
| 2022-04-11 | $8.85 | $8.99 | $8.42 | $8.47 | $8.47 | 1,716,457 |
| 2022-04-08 | $9.24 | $9.28 | $8.80 | $8.84 | $8.84 | 1,527,901 |
| 2022-04-07 | $9.41 | $9.49 | $8.98 | $9.06 | $9.06 | 1,398,662 |
| 2022-04-06 | $9.39 | $9.60 | $9.24 | $9.48 | $9.48 | 744,213 |
| 2022-04-05 | $9.85 | $9.99 | $9.49 | $9.54 | $9.54 | 899,232 |
| 2022-04-04 | $9.50 | $10.14 | $9.48 | $9.95 | $9.95 | 1,730,475 |
| 2022-04-01 | $9.20 | $9.56 | $9.10 | $9.45 | $9.45 | 1,295,947 |
| 2022-03-31 | $9.39 | $9.61 | $9.10 | $9.11 | $9.11 | 1,372,852 |
| 2022-03-30 | $9.98 | $10.15 | $9.28 | $9.35 | $9.35 | 1,398,966 |
| 2022-03-29 | $9.70 | $10.06 | $9.59 | $10.04 | $10.04 | 1,356,115 |
| 2022-03-28 | $9.69 | $9.84 | $9.24 | $9.53 | $9.53 | 1,348,938 |
| 2022-03-25 | $9.95 | $9.95 | $9.58 | $9.65 | $9.65 | 657,456 |
| 2022-03-24 | $9.81 | $9.97 | $9.56 | $9.93 | $9.93 | 767,584 |
| 2022-03-23 | $9.85 | $10.13 | $9.64 | $9.69 | $9.69 | 1,014,464 |
| 2022-03-22 | $9.57 | $10.04 | $9.45 | $9.96 | $9.96 | 1,150,026 |
| 2022-03-21 | $9.55 | $9.73 | $9.34 | $9.49 | $9.49 | 1,751,707 |
| 2022-03-18 | $8.84 | $9.84 | $8.84 | $9.76 | $9.76 | 9,030,062 |
| 2022-03-17 | $8.29 | $9.23 | $8.09 | $9.00 | $9.00 | 2,101,503 |
| 2022-03-16 | $7.91 | $8.41 | $7.89 | $8.39 | $8.39 | 1,406,881 |
| 2022-03-15 | $7.69 | $8.00 | $7.58 | $7.80 | $7.80 | 1,602,986 |
| 2022-03-14 | $8.17 | $8.70 | $7.56 | $7.65 | $7.65 | 1,472,241 |
| 2022-03-11 | $8.81 | $8.82 | $8.14 | $8.17 | $8.17 | 1,572,647 |
| 2022-03-10 | $8.58 | $8.80 | $8.46 | $8.71 | $8.71 | 1,220,355 |
| 2022-03-09 | $8.37 | $8.88 | $8.33 | $8.82 | $8.82 | 1,961,651 |
| 2022-03-08 | $8.04 | $8.50 | $7.75 | $8.16 | $8.16 | 1,886,987 |
| 2022-03-07 | $8.27 | $8.30 | $7.91 | $8.02 | $8.02 | 1,044,789 |
| 2022-03-04 | $8.50 | $8.71 | $7.97 | $8.04 | $8.04 | 931,828 |
| 2022-03-03 | $8.78 | $8.79 | $8.38 | $8.60 | $8.60 | 1,453,089 |
| 2022-03-02 | $8.73 | $8.87 | $8.35 | $8.77 | $8.77 | 1,943,082 |
| 2022-03-01 | $9.06 | $9.14 | $8.47 | $8.59 | $8.59 | 1,460,684 |
| 2022-02-28 | $9.29 | $9.56 | $9.04 | $9.15 | $9.15 | 1,308,659 |
| 2022-02-25 | $9.28 | $9.46 | $8.58 | $9.43 | $9.43 | 3,901,452 |
| 2022-02-24 | $8.97 | $9.31 | $8.33 | $9.25 | $9.25 | 3,573,422 |
| 2022-02-23 | $9.79 | $10.08 | $9.15 | $9.17 | $9.17 | 1,178,197 |
| 2022-02-22 | $9.30 | $10.06 | $9.12 | $9.72 | $9.72 | 1,502,979 |
| 2022-02-18 | $9.50 | $9.64 | $9.10 | $9.30 | $9.30 | 1,117,160 |
| 2022-02-17 | $10.01 | $10.12 | $9.53 | $9.57 | $9.57 | 1,126,093 |
| 2022-02-16 | $10.26 | $10.26 | $9.82 | $10.16 | $10.16 | 1,163,916 |
| 2022-02-15 | $10.20 | $10.39 | $10.06 | $10.19 | $10.19 | 1,021,930 |
| 2022-02-14 | $10.22 | $10.28 | $9.91 | $9.98 | $9.98 | 960,643 |
| 2022-02-11 | $10.70 | $10.84 | $10.09 | $10.15 | $10.15 | 1,145,959 |
| 2022-02-10 | $10.69 | $11.06 | $10.40 | $10.62 | $10.62 | 1,704,186 |
| 2022-02-09 | $11.02 | $11.23 | $10.82 | $11.05 | $11.05 | 1,332,920 |
| 2022-02-08 | $11.15 | $11.15 | $10.48 | $10.80 | $10.80 | 934,742 |
| 2022-02-07 | $10.98 | $11.44 | $10.97 | $11.23 | $11.23 | 919,648 |
| 2022-02-04 | $10.67 | $11.17 | $10.57 | $11.02 | $11.02 | 1,130,561 |
| 2022-02-03 | $11.03 | $11.17 | $10.58 | $10.60 | $10.60 | 1,102,383 |
| 2022-02-02 | $11.86 | $11.86 | $11.00 | $11.11 | $11.11 | 932,184 |
| 2022-02-01 | $11.52 | $12.08 | $11.14 | $11.88 | $11.88 | 949,729 |
| 2022-01-31 | $10.69 | $11.50 | $10.57 | $11.45 | $11.45 | 1,290,448 |
| 2022-01-28 | $10.55 | $10.76 | $9.97 | $10.62 | $10.62 | 1,976,596 |
| 2022-01-27 | $11.42 | $11.78 | $10.37 | $10.50 | $10.50 | 2,010,281 |
| 2022-01-26 | $11.60 | $12.14 | $11.13 | $11.22 | $11.22 | 1,215,116 |
| 2022-01-25 | $11.12 | $11.51 | $10.79 | $11.36 | $11.36 | 2,277,406 |
| 2022-01-24 | $11.15 | $11.48 | $10.47 | $11.34 | $11.34 | 2,493,383 |
| 2022-01-21 | $11.51 | $11.87 | $11.36 | $11.36 | $11.36 | 1,762,468 |
| 2022-01-20 | $11.82 | $12.25 | $11.52 | $11.58 | $11.58 | 1,498,662 |
| 2022-01-19 | $12.21 | $12.34 | $11.64 | $11.68 | $11.68 | 2,181,389 |
| 2022-01-18 | $13.03 | $13.03 | $11.77 | $11.78 | $11.78 | 2,491,348 |
| 2022-01-14 | $11.79 | $13.34 | $11.74 | $13.28 | $13.28 | 3,131,600 |
| 2022-01-13 | $12.34 | $12.35 | $11.78 | $11.96 | $11.96 | 1,543,975 |
| 2022-01-12 | $13.06 | $13.06 | $12.29 | $12.33 | $12.33 | 2,456,016 |
| 2022-01-11 | $12.40 | $13.16 | $12.24 | $12.90 | $12.90 | 2,536,921 |
| 2022-01-10 | $13.81 | $13.87 | $11.54 | $12.20 | $12.20 | 6,040,151 |
| 2022-01-07 | $13.70 | $14.02 | $13.37 | $13.46 | $13.46 | 708,691 |
| 2022-01-06 | $13.75 | $14.07 | $13.40 | $13.61 | $13.61 | 770,956 |
| 2022-01-05 | $14.47 | $14.85 | $13.72 | $13.75 | $13.75 | 925,875 |
| 2022-01-04 | $15.25 | $15.39 | $14.10 | $14.49 | $14.49 | 1,169,698 |
| 2022-01-03 | $14.95 | $15.40 | $14.81 | $15.29 | $15.29 | 801,976 |
| 2021-12-31 | $15.58 | $15.64 | $14.88 | $14.92 | $14.92 | 598,426 |
| 2021-12-30 | $15.44 | $16.00 | $15.20 | $15.38 | $15.38 | 787,873 |
| 2021-12-29 | $15.44 | $15.55 | $15.06 | $15.35 | $15.35 | 731,734 |
| 2021-12-28 | $15.43 | $16.20 | $15.33 | $15.41 | $15.41 | 1,362,983 |
| 2021-12-27 | $15.62 | $15.64 | $15.30 | $15.40 | $15.40 | 1,343,221 |
| 2021-12-23 | $15.59 | $15.87 | $15.32 | $15.66 | $15.66 | 1,552,842 |
| 2021-12-22 | $15.64 | $15.79 | $15.28 | $15.51 | $15.51 | 1,263,811 |
| 2021-12-21 | $15.58 | $15.81 | $15.21 | $15.64 | $15.64 | 1,011,890 |
| 2021-12-20 | $15.50 | $15.77 | $15.15 | $15.48 | $15.48 | 1,537,418 |
| 2021-12-17 | $14.66 | $15.99 | $14.35 | $15.81 | $15.81 | 3,108,634 |
| 2021-12-16 | $15.30 | $15.54 | $14.77 | $14.80 | $14.80 | 1,115,187 |
| 2021-12-15 | $14.15 | $15.56 | $14.02 | $15.37 | $15.37 | 2,132,731 |
| 2021-12-14 | $13.88 | $14.69 | $13.25 | $14.30 | $14.30 | 4,301,682 |
| 2021-12-13 | $18.22 | $18.68 | $13.88 | $14.11 | $14.11 | 4,046,245 |
| 2021-12-10 | $18.04 | $18.51 | $17.81 | $18.03 | $18.03 | 749,973 |
| 2021-12-09 | $18.71 | $18.94 | $18.02 | $18.05 | $18.05 | 586,119 |
| 2021-12-08 | $18.55 | $19.11 | $17.86 | $18.91 | $18.91 | 670,452 |
| 2021-12-07 | $17.58 | $19.09 | $17.58 | $18.75 | $18.75 | 1,378,204 |
| 2021-12-06 | $17.56 | $17.70 | $17.01 | $17.22 | $17.22 | 757,438 |
| 2021-12-03 | $19.10 | $19.10 | $17.39 | $17.62 | $17.62 | 1,095,987 |
| 2021-12-02 | $18.05 | $19.20 | $17.91 | $19.09 | $19.09 | 747,639 |
| 2021-12-01 | $18.26 | $19.25 | $17.96 | $18.21 | $18.21 | 1,298,179 |
| 2021-11-30 | $17.66 | $18.57 | $17.60 | $18.49 | $18.49 | 782,227 |
| 2021-11-29 | $18.17 | $18.28 | $17.56 | $17.79 | $17.79 | 683,775 |
| 2021-11-26 | $18.44 | $18.63 | $17.50 | $17.98 | $17.98 | 741,288 |
| 2021-11-24 | $18.24 | $18.81 | $18.02 | $18.67 | $18.67 | 423,696 |
| 2021-11-23 | $18.22 | $18.55 | $17.62 | $18.52 | $18.52 | 639,689 |
| 2021-11-22 | $18.98 | $19.15 | $18.27 | $18.38 | $18.38 | 496,862 |
| 2021-11-19 | $18.15 | $19.15 | $18.03 | $18.81 | $18.81 | 967,376 |
| 2021-11-18 | $19.05 | $19.28 | $17.78 | $18.06 | $18.06 | 2,843,542 |
| 2021-11-17 | $19.14 | $19.52 | $18.90 | $19.02 | $19.02 | 705,554 |
| 2021-11-16 | $18.68 | $19.42 | $18.40 | $19.37 | $19.37 | 690,950 |
| 2021-11-15 | $19.49 | $19.49 | $18.75 | $18.87 | $18.87 | 748,688 |
| 2021-11-12 | $19.54 | $19.62 | $18.86 | $19.26 | $19.26 | 746,154 |
| 2021-11-11 | $18.94 | $19.50 | $18.48 | $19.23 | $19.23 | 1,820,936 |
| 2021-11-10 | $18.80 | $19.14 | $18.60 | $18.96 | $18.96 | 1,568,781 |
| 2021-11-09 | $19.64 | $19.66 | $18.91 | $19.00 | $19.00 | 856,386 |
| 2021-11-08 | $20.06 | $20.10 | $19.22 | $19.65 | $19.65 | 1,034,308 |
| 2021-11-05 | $20.20 | $20.75 | $19.57 | $20.14 | $20.14 | 1,797,225 |
| 2021-11-04 | $20.16 | $20.27 | $19.16 | $19.43 | $19.43 | 1,921,398 |
| 2021-11-03 | $19.36 | $20.40 | $19.22 | $20.16 | $20.16 | 1,446,292 |
| 2021-11-02 | $18.89 | $19.87 | $18.76 | $19.57 | $19.57 | 2,123,841 |
| 2021-11-01 | $17.04 | $18.93 | $17.03 | $18.74 | $18.74 | 1,819,374 |
| 2021-10-29 | $17.03 | $17.36 | $16.80 | $17.24 | $17.24 | 1,164,495 |
| 2021-10-28 | $15.94 | $17.31 | $15.88 | $17.15 | $17.15 | 1,613,545 |
| 2021-10-27 | $15.99 | $16.23 | $15.83 | $15.94 | $15.94 | 979,367 |
| 2021-10-26 | $15.70 | $16.48 | $15.70 | $16.02 | $16.02 | 1,380,054 |
| 2021-10-25 | $15.76 | $15.94 | $15.30 | $15.65 | $15.65 | 834,382 |
| 2021-10-22 | $15.90 | $15.93 | $15.40 | $15.82 | $15.82 | 1,074,147 |
| 2021-10-21 | $15.99 | $16.35 | $15.78 | $15.94 | $15.94 | 967,036 |
| 2021-10-20 | $15.83 | $16.57 | $15.66 | $15.82 | $15.82 | 2,037,909 |
| 2021-10-19 | $15.89 | $16.27 | $15.48 | $15.74 | $15.74 | 1,425,188 |
| 2021-10-18 | $16.74 | $16.74 | $15.67 | $15.73 | $15.73 | 1,925,137 |
| 2021-10-15 | $17.21 | $17.35 | $16.40 | $16.48 | $16.48 | 2,781,266 |
| 2021-10-14 | $16.34 | $18.80 | $16.16 | $17.17 | $17.17 | 8,632,298 |
| 2021-10-13 | $13.40 | $16.88 | $13.35 | $15.94 | $15.94 | 12,190,348 |
| 2021-10-12 | $13.46 | $13.68 | $13.01 | $13.43 | $13.43 | 5,817,849 |
| 2021-10-11 | $13.35 | $14.18 | $12.90 | $13.46 | $13.46 | 8,684,724 |
| 2021-10-08 | $15.97 | $16.01 | $13.13 | $13.13 | $13.13 | 24,501,756 |
| 2021-10-07 | $24.07 | $25.00 | $23.88 | $24.38 | $24.38 | 2,124,032 |
| 2021-10-06 | $24.08 | $24.21 | $23.67 | $23.97 | $23.97 | 586,398 |
| 2021-10-05 | $24.28 | $24.98 | $23.80 | $24.32 | $24.32 | 410,035 |
| 2021-10-04 | $24.16 | $24.63 | $23.89 | $24.27 | $24.27 | 351,347 |
| 2021-10-01 | $25.51 | $25.66 | $24.02 | $24.52 | $24.52 | 575,605 |
| 2021-09-30 | $25.99 | $26.14 | $25.64 | $25.70 | $25.70 | 612,194 |
| 2021-09-29 | $25.46 | $25.95 | $25.24 | $25.74 | $25.74 | 585,190 |
| 2021-09-28 | $25.43 | $25.78 | $25.18 | $25.29 | $25.29 | 535,290 |
| 2021-09-27 | $25.66 | $26.21 | $25.13 | $25.74 | $25.74 | 643,934 |
| 2021-09-24 | $27.51 | $27.64 | $25.56 | $25.66 | $25.66 | 749,667 |
| 2021-09-23 | $25.64 | $27.86 | $25.50 | $27.64 | $27.64 | 1,816,534 |
| 2021-09-22 | $25.56 | $26.27 | $25.38 | $25.67 | $25.67 | 934,724 |
| 2021-09-21 | $24.98 | $25.47 | $24.79 | $25.32 | $25.32 | 428,814 |
| 2021-09-20 | $24.69 | $25.17 | $24.32 | $24.88 | $24.88 | 561,763 |
| 2021-09-17 | $24.67 | $25.43 | $24.08 | $25.38 | $25.38 | 985,326 |
| 2021-09-16 | $24.88 | $24.88 | $23.90 | $24.51 | $24.51 | 373,383 |
| 2021-09-15 | $24.77 | $25.70 | $24.54 | $25.00 | $25.00 | 624,373 |
| 2021-09-14 | $24.96 | $25.20 | $24.57 | $24.86 | $24.86 | 458,581 |
| 2021-09-13 | $24.97 | $25.00 | $24.27 | $24.77 | $24.77 | 481,457 |
| 2021-09-10 | $25.27 | $25.48 | $24.53 | $24.74 | $24.74 | 440,901 |
| 2021-09-09 | $25.15 | $26.05 | $24.92 | $25.25 | $25.25 | 526,966 |
| 2021-09-08 | $25.25 | $25.61 | $24.77 | $25.15 | $25.15 | 457,095 |
| 2021-09-07 | $25.27 | $26.23 | $25.15 | $25.40 | $25.40 | 418,781 |
| 2021-09-03 | $25.76 | $25.91 | $25.10 | $25.47 | $25.47 | 621,214 |
| 2021-09-02 | $25.00 | $26.16 | $24.78 | $26.00 | $26.00 | 1,155,213 |
| 2021-09-01 | $23.76 | $24.96 | $23.76 | $24.78 | $24.78 | 584,221 |
| 2021-08-31 | $24.13 | $24.54 | $23.67 | $23.85 | $23.85 | 567,308 |
| 2021-08-30 | $24.41 | $24.91 | $24.08 | $24.15 | $24.15 | 861,054 |
| 2021-08-27 | $23.69 | $24.73 | $23.55 | $24.40 | $24.40 | 495,176 |
| 2021-08-26 | $23.96 | $24.53 | $23.67 | $23.74 | $23.74 | 474,756 |
| 2021-08-25 | $24.14 | $24.57 | $23.68 | $24.13 | $24.13 | 564,665 |
| 2021-08-24 | $23.98 | $24.31 | $23.47 | $24.26 | $24.26 | 631,287 |
| 2021-08-23 | $23.60 | $25.00 | $23.55 | $24.07 | $24.07 | 1,398,889 |
| 2021-08-20 | $20.93 | $24.08 | $20.93 | $23.45 | $23.45 | 1,803,685 |
| 2021-08-19 | $21.62 | $22.46 | $20.67 | $21.01 | $21.01 | 554,350 |
| 2021-08-18 | $22.24 | $22.62 | $21.37 | $21.76 | $21.76 | 752,151 |
| 2021-08-17 | $20.86 | $23.24 | $20.61 | $22.17 | $22.17 | 1,224,535 |
| 2021-08-16 | $21.34 | $21.44 | $20.80 | $21.15 | $21.15 | 442,174 |
| 2021-08-13 | $21.16 | $21.73 | $20.67 | $21.44 | $21.44 | 499,037 |
| 2021-08-12 | $21.26 | $21.35 | $20.58 | $21.17 | $21.17 | 526,062 |
| 2021-08-11 | $22.20 | $22.21 | $21.02 | $21.25 | $21.25 | 735,791 |
| 2021-08-10 | $22.72 | $22.74 | $21.78 | $22.03 | $22.03 | 508,753 |
| 2021-08-09 | $23.29 | $23.53 | $22.51 | $22.63 | $22.63 | 587,049 |
| 2021-08-06 | $23.39 | $23.76 | $22.54 | $23.40 | $23.40 | 885,569 |
| 2021-08-05 | $22.00 | $23.77 | $21.97 | $23.73 | $23.73 | 1,139,768 |
| 2021-08-04 | $21.60 | $22.93 | $21.55 | $22.13 | $22.13 | 755,431 |
| 2021-08-03 | $22.65 | $22.83 | $21.25 | $21.93 | $21.93 | 661,387 |
| 2021-08-02 | $22.08 | $23.00 | $21.93 | $22.59 | $22.59 | 524,647 |
| 2021-07-30 | $22.25 | $22.59 | $21.85 | $21.95 | $21.95 | 466,864 |
| 2021-07-29 | $22.56 | $22.97 | $22.16 | $22.37 | $22.37 | 670,805 |
| 2021-07-28 | $21.81 | $22.70 | $21.71 | $22.57 | $22.57 | 387,836 |
| 2021-07-27 | $21.55 | $21.99 | $21.10 | $21.61 | $21.61 | 552,447 |
| 2021-07-26 | $22.16 | $22.28 | $21.37 | $21.70 | $21.70 | 364,119 |
| 2021-07-23 | $22.23 | $22.32 | $21.50 | $22.05 | $22.05 | 391,444 |
| 2021-07-22 | $22.77 | $22.79 | $22.16 | $22.24 | $22.24 | 372,643 |
| 2021-07-21 | $23.33 | $23.41 | $22.50 | $22.65 | $22.65 | 387,982 |
| 2021-07-20 | $22.44 | $23.48 | $22.19 | $23.42 | $23.42 | 849,955 |
| 2021-07-19 | $22.17 | $22.99 | $21.96 | $22.28 | $22.28 | 594,139 |
| 2021-07-16 | $22.55 | $22.73 | $22.12 | $22.63 | $22.63 | 459,367 |
| 2021-07-15 | $21.99 | $22.47 | $21.32 | $22.35 | $22.35 | 838,486 |
| 2021-07-14 | $23.24 | $23.24 | $21.93 | $22.04 | $22.04 | 1,029,597 |
| 2021-07-13 | $23.64 | $23.67 | $22.82 | $23.02 | $23.02 | 1,118,505 |
| 2021-07-12 | $24.22 | $24.75 | $23.44 | $23.67 | $23.67 | 833,243 |
| 2021-07-09 | $23.95 | $24.13 | $23.36 | $24.10 | $24.10 | 899,277 |
| 2021-07-08 | $23.66 | $23.97 | $23.09 | $23.59 | $23.59 | 834,104 |
| 2021-07-07 | $24.91 | $25.17 | $24.00 | $24.09 | $24.09 | 873,957 |
| 2021-07-06 | $26.20 | $26.26 | $24.90 | $24.91 | $24.91 | 906,881 |
| 2021-07-02 | $26.45 | $26.60 | $25.99 | $26.28 | $26.28 | 854,303 |
| 2021-07-01 | $26.03 | $26.63 | $25.75 | $26.55 | $26.55 | 608,136 |
| 2021-06-30 | $25.30 | $26.47 | $24.92 | $26.08 | $26.08 | 1,185,676 |
| 2021-06-29 | $25.39 | $25.44 | $24.61 | $25.19 | $25.19 | 1,165,508 |
| 2021-06-28 | $24.42 | $27.17 | $24.42 | $25.55 | $25.55 | 2,035,450 |
| 2021-06-25 | $24.21 | $24.32 | $23.83 | $24.18 | $24.18 | 5,378,159 |
| 2021-06-24 | $23.58 | $24.25 | $23.57 | $24.16 | $24.16 | 1,371,029 |
| 2021-06-23 | $23.90 | $24.10 | $23.11 | $23.49 | $23.49 | 1,794,140 |
| 2021-06-22 | $24.99 | $25.16 | $23.84 | $23.95 | $23.95 | 1,312,884 |
| 2021-06-21 | $24.91 | $25.68 | $24.63 | $25.14 | $25.14 | 1,090,438 |
| 2021-06-18 | $24.88 | $24.88 | $23.70 | $24.48 | $24.48 | 2,645,388 |
| 2021-06-17 | $25.05 | $25.05 | $24.26 | $24.69 | $24.69 | 841,085 |
| 2021-06-16 | $25.03 | $25.68 | $24.99 | $25.28 | $25.28 | 961,841 |
| 2021-06-15 | $25.25 | $25.35 | $24.65 | $25.03 | $25.03 | 597,640 |
| 2021-06-14 | $25.99 | $26.46 | $25.25 | $25.37 | $25.37 | 882,993 |
| 2021-06-11 | $25.91 | $26.12 | $25.36 | $26.10 | $26.10 | 905,211 |
| 2021-06-10 | $24.80 | $25.96 | $24.59 | $25.76 | $25.76 | 848,641 |
| 2021-06-09 | $25.08 | $25.37 | $24.82 | $24.87 | $24.87 | 657,041 |
| 2021-06-08 | $24.52 | $25.41 | $24.14 | $24.65 | $24.65 | 882,833 |
| 2021-06-07 | $23.82 | $24.45 | $23.30 | $24.20 | $24.20 | 2,668,955 |
| 2021-06-04 | $24.33 | $24.47 | $23.57 | $23.81 | $23.81 | 1,245,146 |
| 2021-06-03 | $24.83 | $24.98 | $24.03 | $24.07 | $24.07 | 1,494,555 |
| 2021-06-02 | $25.41 | $25.51 | $24.71 | $24.83 | $24.83 | 1,737,989 |
| 2021-06-01 | $25.63 | $26.15 | $25.15 | $25.37 | $25.37 | 971,554 |
| 2021-05-28 | $24.67 | $25.94 | $24.67 | $25.70 | $25.70 | 1,978,157 |
| 2021-05-27 | $25.20 | $25.35 | $24.69 | $24.75 | $24.75 | 3,293,023 |
| 2021-05-26 | $24.97 | $25.60 | $24.70 | $25.20 | $25.20 | 3,500,382 |
| 2021-05-25 | $25.20 | $25.71 | $24.56 | $24.76 | $24.76 | 2,160,949 |
| 2021-05-24 | $26.42 | $26.46 | $25.12 | $25.18 | $25.18 | 1,323,685 |
| 2021-05-21 | $26.86 | $26.86 | $25.81 | $26.02 | $26.02 | 2,694,213 |
| 2021-05-20 | $31.75 | $31.77 | $26.48 | $26.85 | $26.85 | 5,182,753 |
| 2021-05-19 | $29.12 | $29.24 | $27.30 | $28.47 | $28.47 | 2,510,771 |
| 2021-05-18 | $28.60 | $30.47 | $28.55 | $29.92 | $29.92 | 1,343,723 |
| 2021-05-17 | $27.45 | $28.65 | $27.20 | $28.60 | $28.60 | 1,469,837 |
| 2021-05-14 | $27.87 | $28.11 | $26.90 | $27.50 | $27.50 | 1,256,797 |
| 2021-05-13 | $28.01 | $28.48 | $26.36 | $26.94 | $26.94 | 734,072 |
| 2021-05-12 | $27.99 | $29.65 | $27.74 | $27.95 | $27.95 | 1,250,379 |
| 2021-05-11 | $28.75 | $29.27 | $27.96 | $28.05 | $28.05 | 3,397,911 |
| 2021-05-10 | $29.89 | $30.47 | $28.90 | $28.98 | $28.98 | 816,583 |
| 2021-05-07 | $29.94 | $30.94 | $29.18 | $30.02 | $30.02 | 1,539,214 |
| 2021-05-06 | $28.92 | $29.63 | $28.22 | $29.17 | $29.17 | 1,308,166 |
| 2021-05-05 | $29.87 | $29.95 | $28.35 | $28.71 | $28.71 | 502,803 |
| 2021-05-04 | $30.66 | $30.66 | $29.15 | $29.39 | $29.39 | 460,774 |
| 2021-05-03 | $30.20 | $31.45 | $30.20 | $30.65 | $30.65 | 840,827 |
| 2021-04-30 | $32.01 | $32.70 | $30.77 | $30.92 | $30.92 | 663,625 |
| 2021-04-29 | $34.69 | $34.69 | $31.51 | $31.98 | $31.98 | 1,071,257 |
| 2021-04-28 | $33.81 | $35.33 | $32.86 | $34.91 | $34.91 | 997,299 |
| 2021-04-27 | $35.60 | $35.88 | $34.09 | $35.80 | $35.80 | 432,504 |
| 2021-04-26 | $34.87 | $35.30 | $33.79 | $35.14 | $35.14 | 595,661 |
| 2021-04-23 | $34.56 | $35.12 | $33.67 | $34.42 | $34.42 | 529,115 |
| 2021-04-22 | $34.96 | $35.63 | $34.09 | $34.77 | $34.77 | 591,985 |
| 2021-04-21 | $32.57 | $35.18 | $31.57 | $35.12 | $35.12 | 632,963 |
| 2021-04-20 | $32.41 | $32.97 | $31.92 | $32.58 | $32.58 | 842,886 |
| 2021-04-19 | $32.01 | $32.62 | $31.68 | $32.34 | $32.34 | 429,508 |
| 2021-04-16 | $32.81 | $33.06 | $32.22 | $32.51 | $32.51 | 594,775 |
| 2021-04-15 | $31.98 | $32.91 | $31.56 | $32.86 | $32.86 | 588,023 |
| 2021-04-14 | $31.15 | $33.42 | $30.70 | $32.15 | $32.15 | 701,841 |
| 2021-04-13 | $29.59 | $30.87 | $29.15 | $30.84 | $30.84 | 819,916 |
| 2021-04-12 | $33.25 | $33.67 | $29.53 | $29.58 | $29.58 | 840,586 |
| 2021-04-09 | $33.66 | $33.89 | $32.79 | $32.82 | $32.82 | 902,538 |
| 2021-04-08 | $33.00 | $34.08 | $32.87 | $33.65 | $33.65 | 722,571 |
| 2021-04-07 | $33.38 | $33.98 | $32.76 | $32.88 | $32.88 | 308,173 |
| 2021-04-06 | $33.68 | $34.36 | $32.94 | $33.38 | $33.38 | 591,126 |
| 2021-04-05 | $35.46 | $35.46 | $33.76 | $33.98 | $33.98 | 510,059 |
| 2021-04-01 | $35.00 | $36.00 | $34.25 | $34.93 | $34.93 | 631,503 |
| 2021-03-31 | $33.90 | $35.83 | $33.34 | $35.30 | $35.30 | 497,871 |
| 2021-03-30 | $32.92 | $33.96 | $32.36 | $33.43 | $33.43 | 404,113 |
| 2021-03-29 | $33.59 | $34.26 | $32.88 | $33.05 | $33.05 | 422,681 |
| 2021-03-26 | $34.51 | $34.70 | $33.25 | $33.78 | $33.78 | 412,371 |
| 2021-03-25 | $32.88 | $34.64 | $32.55 | $34.48 | $34.48 | 860,531 |
| 2021-03-24 | $35.93 | $36.63 | $33.11 | $33.18 | $33.18 | 444,667 |
| 2021-03-23 | $37.48 | $37.48 | $35.37 | $35.52 | $35.52 | 498,241 |
| 2021-03-22 | $37.65 | $38.41 | $37.23 | $37.86 | $37.86 | 445,065 |
| 2021-03-19 | $36.86 | $38.03 | $36.21 | $37.01 | $37.01 | 2,631,848 |
| 2021-03-18 | $36.04 | $38.08 | $35.88 | $36.55 | $36.55 | 952,457 |
| 2021-03-17 | $37.46 | $37.90 | $36.39 | $37.30 | $37.30 | 674,482 |
| 2021-03-16 | $39.02 | $39.12 | $37.25 | $38.17 | $38.17 | 1,562,077 |
| 2021-03-15 | $38.15 | $39.03 | $37.13 | $39.02 | $39.02 | 1,280,458 |
| 2021-03-12 | $38.18 | $38.53 | $37.15 | $38.48 | $38.48 | 1,357,817 |
| 2021-03-11 | $38.98 | $38.98 | $37.16 | $38.57 | $38.57 | 1,464,873 |
| 2021-03-10 | $37.39 | $38.85 | $37.02 | $38.43 | $38.43 | 1,118,723 |
| 2021-03-09 | $35.57 | $37.59 | $35.57 | $37.15 | $37.15 | 2,122,088 |
| 2021-03-08 | $33.76 | $35.73 | $33.56 | $35.46 | $35.46 | 823,457 |
| 2021-03-05 | $32.95 | $34.26 | $31.63 | $34.00 | $34.00 | 967,332 |
| 2021-03-04 | $32.87 | $33.92 | $31.60 | $32.43 | $32.43 | 1,316,971 |
| 2021-03-03 | $34.84 | $34.84 | $32.95 | $33.08 | $33.08 | 1,025,259 |
| 2021-03-02 | $36.18 | $36.44 | $34.54 | $34.61 | $34.61 | 959,982 |
| 2021-03-01 | $35.85 | $37.07 | $35.52 | $36.50 | $36.50 | 830,000 |
| 2021-02-26 | $33.50 | $35.24 | $32.66 | $34.71 | $34.71 | 949,630 |
| 2021-02-25 | $34.59 | $35.26 | $32.62 | $32.79 | $32.79 | 522,825 |
| 2021-02-24 | $33.84 | $34.68 | $33.48 | $34.44 | $34.44 | 402,588 |
| 2021-02-23 | $33.09 | $34.56 | $32.02 | $33.77 | $33.77 | 699,556 |
| 2021-02-22 | $34.60 | $35.61 | $34.06 | $34.27 | $34.27 | 588,020 |
| 2021-02-19 | $34.14 | $35.22 | $33.86 | $34.72 | $34.72 | 764,222 |
| 2021-02-18 | $34.00 | $35.34 | $33.73 | $34.29 | $34.29 | 618,940 |
| 2021-02-17 | $33.23 | $35.25 | $32.81 | $34.99 | $34.99 | 888,768 |
| 2021-02-16 | $34.33 | $35.58 | $33.07 | $33.36 | $33.36 | 878,410 |
| 2021-02-12 | $34.50 | $35.18 | $33.07 | $34.73 | $34.73 | 818,559 |
| 2021-02-11 | $33.80 | $35.77 | $33.07 | $34.40 | $34.40 | 721,685 |
| 2021-02-10 | $34.37 | $34.55 | $33.09 | $33.36 | $33.36 | 661,523 |
| 2021-02-09 | $35.31 | $35.31 | $33.70 | $33.90 | $33.90 | 509,138 |
| 2021-02-08 | $35.24 | $35.50 | $34.63 | $34.93 | $34.93 | 492,038 |
| 2021-02-05 | $34.73 | $35.62 | $33.92 | $35.22 | $35.22 | 460,877 |
| 2021-02-04 | $35.45 | $35.49 | $33.82 | $34.34 | $34.34 | 561,833 |
| 2021-02-03 | $36.48 | $37.04 | $33.93 | $34.04 | $34.04 | 776,995 |
| 2021-02-02 | $35.50 | $37.44 | $35.50 | $36.53 | $36.53 | 644,914 |
| 2021-02-01 | $34.99 | $36.26 | $33.41 | $35.61 | $35.61 | 810,201 |
| 2021-01-29 | $35.04 | $37.48 | $34.62 | $34.70 | $34.70 | 1,295,797 |
| 2021-01-28 | $37.01 | $38.52 | $34.22 | $34.51 | $34.51 | 1,035,755 |
| 2021-01-27 | $33.46 | $37.78 | $32.94 | $37.30 | $37.30 | 2,226,237 |
| 2021-01-26 | $34.30 | $35.69 | $33.57 | $34.17 | $34.17 | 1,115,242 |
| 2021-01-25 | $30.78 | $33.03 | $30.70 | $32.98 | $32.98 | 615,738 |
| 2021-01-22 | $30.67 | $31.29 | $30.43 | $30.76 | $30.76 | 458,511 |
| 2021-01-21 | $31.84 | $31.98 | $30.66 | $31.34 | $31.34 | 690,789 |
| 2021-01-20 | $31.90 | $32.63 | $30.75 | $31.57 | $31.57 | 498,289 |
| 2021-01-19 | $32.69 | $33.28 | $31.16 | $31.60 | $31.60 | 1,063,049 |
| 2021-01-15 | $31.24 | $33.64 | $30.81 | $32.39 | $32.39 | 1,927,108 |
| 2021-01-14 | $28.22 | $31.52 | $27.38 | $31.07 | $31.07 | 1,622,300 |
| 2021-01-13 | $28.33 | $28.92 | $27.09 | $27.16 | $27.16 | 570,125 |
| 2021-01-12 | $28.13 | $28.76 | $27.87 | $28.19 | $28.19 | 768,529 |
| 2021-01-11 | $27.66 | $28.16 | $27.02 | $27.98 | $27.98 | 500,567 |
| 2021-01-08 | $28.11 | $28.55 | $27.36 | $27.87 | $27.87 | 472,989 |
| 2021-01-07 | $27.00 | $28.16 | $27.00 | $27.91 | $27.91 | 666,281 |
| 2021-01-06 | $26.15 | $27.27 | $25.86 | $26.68 | $26.68 | 718,478 |
| 2021-01-05 | $26.00 | $26.24 | $25.26 | $25.86 | $25.86 | 1,031,879 |
| 2021-01-04 | $26.13 | $26.13 | $24.85 | $25.79 | $25.79 | 1,262,920 |
| 2020-12-31 | $26.49 | $26.99 | $25.06 | $25.24 | $25.24 | 879,590 |
| 2020-12-30 | $27.24 | $27.80 | $26.60 | $26.64 | $26.64 | 670,975 |
| 2020-12-29 | $27.02 | $27.36 | $26.73 | $26.95 | $26.95 | 677,707 |
| 2020-12-28 | $27.46 | $27.94 | $26.85 | $27.02 | $27.02 | 592,244 |
| 2020-12-24 | $27.81 | $28.33 | $26.96 | $27.33 | $27.33 | 358,168 |
| 2020-12-23 | $27.67 | $28.08 | $27.01 | $27.89 | $27.89 | 937,753 |
| 2020-12-22 | $27.49 | $27.90 | $27.10 | $27.55 | $27.55 | 815,394 |
| 2020-12-21 | $27.02 | $28.00 | $26.51 | $27.45 | $27.45 | 957,800 |
| 2020-12-18 | $27.32 | $27.85 | $26.92 | $27.14 | $27.14 | 2,301,179 |
| 2020-12-17 | $27.20 | $27.50 | $26.73 | $27.20 | $27.20 | 890,343 |
| 2020-12-16 | $28.88 | $28.88 | $26.63 | $27.09 | $27.09 | 1,788,280 |
| 2020-12-15 | $28.46 | $28.49 | $27.13 | $28.23 | $28.23 | 767,285 |
| 2020-12-14 | $27.75 | $29.23 | $27.63 | $28.00 | $28.00 | 762,133 |
| 2020-12-11 | $27.30 | $28.16 | $27.15 | $27.42 | $27.42 | 816,466 |
| 2020-12-10 | $28.50 | $29.06 | $27.00 | $27.42 | $27.42 | 1,374,226 |
| 2020-12-09 | $29.50 | $30.10 | $28.14 | $28.45 | $28.45 | 570,806 |
| 2020-12-08 | $29.40 | $29.72 | $28.22 | $29.45 | $29.45 | 1,569,863 |
| 2020-12-07 | $33.62 | $33.65 | $27.61 | $29.06 | $29.06 | 3,721,273 |
| 2020-12-04 | $32.34 | $33.86 | $32.01 | $33.65 | $33.65 | 507,538 |
| 2020-12-03 | $31.70 | $32.94 | $31.56 | $32.30 | $32.30 | 359,016 |
| 2020-12-02 | $31.64 | $32.50 | $31.02 | $31.50 | $31.50 | 777,577 |
| 2020-12-01 | $31.17 | $32.37 | $30.84 | $31.95 | $31.95 | 510,190 |
| 2020-11-30 | $31.64 | $31.91 | $30.56 | $31.05 | $31.05 | 488,497 |
| 2020-11-27 | $31.84 | $32.32 | $31.32 | $31.52 | $31.52 | 324,699 |
| 2020-11-25 | $31.29 | $32.21 | $30.84 | $31.81 | $31.81 | 688,301 |
| 2020-11-24 | $31.43 | $31.73 | $30.42 | $31.11 | $31.11 | 629,287 |
| 2020-11-23 | $31.50 | $31.87 | $29.90 | $30.60 | $30.60 | 765,509 |
| 2020-11-20 | $31.72 | $32.01 | $30.60 | $31.23 | $31.23 | 782,848 |
| 2020-11-19 | $33.26 | $33.73 | $31.86 | $32.13 | $32.13 | 1,024,976 |
| 2020-11-18 | $33.32 | $34.46 | $32.85 | $32.94 | $32.94 | 515,475 |
| 2020-11-17 | $32.81 | $33.16 | $31.94 | $33.08 | $33.08 | 582,630 |
| 2020-11-16 | $32.38 | $33.25 | $31.81 | $33.01 | $33.01 | 1,250,937 |
| 2020-11-13 | $30.92 | $32.46 | $30.92 | $32.07 | $32.07 | 634,858 |
| 2020-11-12 | $30.10 | $31.24 | $30.06 | $30.84 | $30.84 | 804,169 |
| 2020-11-11 | $29.18 | $30.22 | $28.73 | $30.09 | $30.09 | 812,418 |
| 2020-11-10 | $28.57 | $29.42 | $27.86 | $29.18 | $29.18 | 939,988 |
| 2020-11-09 | $29.22 | $29.87 | $27.65 | $27.88 | $27.88 | 1,114,966 |
| 2020-11-06 | $28.50 | $29.27 | $27.48 | $27.80 | $27.80 | 901,090 |
| 2020-11-05 | $31.61 | $31.61 | $29.66 | $29.80 | $29.80 | 910,701 |
| 2020-11-04 | $29.52 | $31.24 | $27.46 | $31.06 | $31.06 | 3,696,074 |
| 2020-11-03 | $33.79 | $34.01 | $33.02 | $33.79 | $33.79 | 857,712 |
| 2020-11-02 | $34.00 | $34.51 | $32.51 | $33.25 | $33.25 | 864,457 |
| 2020-10-30 | $35.41 | $36.25 | $33.65 | $33.92 | $33.92 | 535,692 |
| 2020-10-29 | $35.34 | $35.85 | $34.57 | $35.57 | $35.57 | 449,756 |
| 2020-10-28 | $35.38 | $35.97 | $34.86 | $35.18 | $35.18 | 421,671 |
| 2020-10-27 | $35.81 | $36.12 | $35.01 | $35.93 | $35.93 | 640,896 |
| 2020-10-26 | $35.80 | $36.51 | $35.24 | $35.76 | $35.76 | 377,159 |
| 2020-10-23 | $36.32 | $36.41 | $34.56 | $36.30 | $36.30 | 455,813 |
| 2020-10-22 | $34.40 | $35.60 | $34.26 | $35.34 | $35.34 | 612,887 |
| 2020-10-21 | $35.66 | $36.04 | $34.33 | $34.48 | $34.48 | 467,073 |
| 2020-10-20 | $36.78 | $36.78 | $35.26 | $35.85 | $35.85 | 353,482 |
| 2020-10-19 | $39.29 | $39.55 | $36.29 | $36.34 | $36.34 | 502,311 |
| 2020-10-16 | $39.59 | $40.58 | $38.97 | $39.23 | $39.23 | 527,187 |
| 2020-10-15 | $42.26 | $43.12 | $38.71 | $39.57 | $39.57 | 770,618 |
| 2020-10-14 | $43.15 | $44.92 | $42.33 | $43.17 | $43.17 | 562,939 |
| 2020-10-13 | $41.49 | $43.69 | $41.26 | $43.45 | $43.45 | 477,959 |
| 2020-10-12 | $41.18 | $42.00 | $40.82 | $41.84 | $41.84 | 836,028 |
| 2020-10-09 | $40.88 | $41.85 | $39.70 | $41.54 | $41.54 | 420,084 |
| 2020-10-08 | $41.00 | $41.00 | $39.93 | $40.45 | $40.45 | 473,848 |
| 2020-10-07 | $39.48 | $40.80 | $39.00 | $40.65 | $40.65 | 627,784 |
| 2020-10-06 | $39.15 | $40.56 | $38.45 | $39.26 | $39.26 | 621,401 |
| 2020-10-05 | $36.78 | $39.09 | $36.72 | $38.87 | $38.87 | 552,307 |
| 2020-10-02 | $36.83 | $38.05 | $36.54 | $36.58 | $36.58 | 448,252 |
| 2020-10-01 | $37.74 | $37.81 | $35.62 | $37.56 | $37.56 | 751,963 |
| 2020-09-30 | $37.60 | $38.08 | $37.11 | $37.71 | $37.71 | 783,633 |
| 2020-09-29 | $37.28 | $37.84 | $36.67 | $37.72 | $37.72 | 386,027 |
| 2020-09-28 | $37.35 | $38.19 | $36.90 | $37.26 | $37.26 | 521,045 |
| 2020-09-25 | $34.88 | $37.09 | $34.88 | $37.02 | $37.02 | 626,709 |
| 2020-09-24 | $34.79 | $35.38 | $33.77 | $34.78 | $34.78 | 445,154 |
| 2020-09-23 | $35.84 | $36.46 | $34.71 | $35.22 | $35.22 | 737,218 |
| 2020-09-22 | $34.80 | $36.11 | $33.32 | $35.98 | $35.98 | 535,524 |
| 2020-09-21 | $37.32 | $37.78 | $34.34 | $34.79 | $34.79 | 663,670 |
| 2020-09-18 | $38.05 | $38.15 | $36.58 | $38.00 | $38.00 | 1,830,503 |
| 2020-09-17 | $36.11 | $37.25 | $35.87 | $37.18 | $37.18 | 606,836 |
| 2020-09-16 | $35.73 | $37.15 | $35.45 | $36.31 | $36.31 | 1,013,570 |
| 2020-09-15 | $35.79 | $36.68 | $35.32 | $35.61 | $35.61 | 763,901 |
| 2020-09-14 | $33.08 | $35.90 | $33.08 | $35.35 | $35.35 | 717,886 |
| 2020-09-11 | $33.19 | $33.30 | $31.95 | $32.38 | $32.38 | 336,506 |
| 2020-09-10 | $34.00 | $34.83 | $32.84 | $32.90 | $32.90 | 443,574 |
| 2020-09-09 | $33.49 | $34.24 | $33.20 | $33.86 | $33.86 | 315,710 |
| 2020-09-08 | $32.30 | $33.74 | $31.76 | $33.02 | $33.02 | 453,927 |
| 2020-09-04 | $33.82 | $33.98 | $31.61 | $33.03 | $33.03 | 515,105 |
| 2020-09-03 | $33.72 | $33.95 | $32.69 | $33.52 | $33.52 | 636,731 |
| 2020-09-02 | $34.57 | $34.62 | $33.53 | $33.86 | $33.86 | 451,799 |
| 2020-09-01 | $35.65 | $35.94 | $34.44 | $34.70 | $34.70 | 512,029 |
| 2020-08-31 | $35.28 | $35.88 | $34.81 | $35.65 | $35.65 | 624,063 |
| 2020-08-28 | $34.99 | $35.46 | $34.36 | $34.99 | $34.99 | 356,398 |
| 2020-08-27 | $34.70 | $35.10 | $34.01 | $34.69 | $34.69 | 463,333 |
| 2020-08-26 | $35.20 | $35.56 | $34.64 | $34.70 | $34.70 | 360,209 |
| 2020-08-25 | $34.60 | $35.51 | $34.40 | $35.35 | $35.35 | 409,685 |
| 2020-08-24 | $36.60 | $36.60 | $34.64 | $34.69 | $34.69 | 576,070 |
| 2020-08-21 | $36.51 | $37.00 | $36.08 | $36.42 | $36.42 | 629,772 |
| 2020-08-20 | $36.78 | $37.07 | $36.25 | $36.53 | $36.53 | 474,566 |
| 2020-08-19 | $37.11 | $37.47 | $36.58 | $36.79 | $36.79 | 655,936 |
| 2020-08-18 | $38.99 | $39.37 | $36.83 | $37.07 | $37.07 | 761,240 |
| 2020-08-17 | $37.16 | $39.05 | $36.78 | $38.99 | $38.99 | 805,574 |
| 2020-08-14 | $37.42 | $37.64 | $36.69 | $36.93 | $36.93 | 538,115 |
| 2020-08-13 | $35.59 | $37.27 | $35.49 | $37.27 | $37.27 | 484,585 |
| 2020-08-12 | $35.78 | $36.49 | $35.09 | $35.48 | $35.48 | 515,890 |
| 2020-08-11 | $37.16 | $37.37 | $35.50 | $35.68 | $35.68 | 952,570 |
| 2020-08-10 | $37.68 | $37.74 | $35.90 | $36.85 | $36.85 | 602,358 |
| 2020-08-07 | $36.93 | $38.00 | $36.37 | $37.63 | $37.63 | 841,156 |
| 2020-08-06 | $38.35 | $38.53 | $36.87 | $37.20 | $37.20 | 528,467 |
| 2020-08-05 | $37.67 | $38.97 | $37.06 | $38.45 | $38.45 | 820,296 |
| 2020-08-04 | $37.66 | $37.78 | $36.28 | $37.08 | $37.08 | 516,887 |
| 2020-08-03 | $36.49 | $37.70 | $35.92 | $37.58 | $37.58 | 579,578 |
| 2020-07-31 | $38.12 | $38.12 | $35.82 | $36.67 | $36.67 | 779,494 |
| 2020-07-30 | $37.26 | $38.41 | $37.08 | $38.12 | $38.12 | 532,241 |
| 2020-07-29 | $38.01 | $38.45 | $37.47 | $37.74 | $37.74 | 516,832 |
| 2020-07-28 | $38.68 | $39.17 | $37.77 | $38.00 | $38.00 | 469,084 |
| 2020-07-27 | $38.70 | $39.71 | $38.65 | $39.21 | $39.21 | 310,851 |
| 2020-07-24 | $39.00 | $39.28 | $38.03 | $38.57 | $38.57 | 631,664 |
| 2020-07-23 | $40.08 | $40.95 | $39.22 | $39.45 | $39.45 | 346,609 |
| 2020-07-22 | $41.12 | $41.19 | $39.78 | $40.20 | $40.20 | 380,361 |
| 2020-07-21 | $43.13 | $43.40 | $41.36 | $41.44 | $41.44 | 356,638 |
| 2020-07-20 | $42.69 | $43.44 | $42.56 | $43.01 | $43.01 | 445,251 |
| 2020-07-17 | $41.61 | $42.78 | $41.41 | $42.50 | $42.50 | 505,100 |
| 2020-07-16 | $41.35 | $41.80 | $40.38 | $41.51 | $41.51 | 347,400 |
| 2020-07-15 | $41.90 | $42.36 | $41.01 | $41.59 | $41.59 | 609,200 |
| 2020-07-14 | $40.28 | $41.25 | $39.31 | $41.05 | $41.05 | 890,900 |
| 2020-07-13 | $43.79 | $43.90 | $40.03 | $40.48 | $40.48 | 672,100 |
| 2020-07-10 | $44.15 | $44.38 | $42.10 | $42.82 | $42.82 | 560,300 |
| 2020-07-09 | $44.38 | $45.54 | $43.77 | $44.03 | $44.03 | 424,500 |
| 2020-07-08 | $44.33 | $44.82 | $43.72 | $44.22 | $44.22 | 325,900 |
| 2020-07-07 | $44.24 | $45.46 | $43.11 | $44.08 | $44.08 | 613,500 |
| 2020-07-06 | $45.33 | $46.85 | $44.22 | $44.46 | $44.46 | 782,800 |
| 2020-07-02 | $43.45 | $46.07 | $42.42 | $44.96 | $44.96 | 885,000 |
| 2020-07-01 | $41.94 | $43.57 | $41.18 | $42.62 | $42.62 | 1,049,200 |
| 2020-06-30 | $41.72 | $43.20 | $41.16 | $42.82 | $42.82 | 602,800 |
| 2020-06-29 | $42.69 | $43.60 | $41.49 | $41.86 | $41.86 | 556,000 |
| 2020-06-26 | $43.50 | $44.01 | $42.07 | $42.96 | $42.96 | 2,155,433 |
| 2020-06-25 | $43.39 | $44.46 | $43.10 | $43.98 | $43.98 | 708,721 |
| 2020-06-24 | $43.18 | $43.98 | $42.51 | $43.35 | $43.35 | 685,283 |
| 2020-06-23 | $43.13 | $44.55 | $43.00 | $43.60 | $43.60 | 953,464 |
| 2020-06-22 | $40.18 | $43.36 | $39.78 | $42.70 | $42.70 | 986,489 |
| 2020-06-19 | $42.12 | $42.23 | $39.83 | $39.90 | $39.90 | 1,865,000 |
| 2020-06-18 | $41.99 | $42.28 | $41.39 | $41.80 | $41.80 | 477,686 |
| 2020-06-17 | $42.61 | $42.61 | $41.48 | $41.90 | $41.90 | 646,002 |
| 2020-06-16 | $42.56 | $42.84 | $41.03 | $42.05 | $42.05 | 709,767 |
| 2020-06-15 | $40.03 | $42.43 | $39.61 | $42.01 | $42.01 | 781,483 |
| 2020-06-12 | $41.96 | $43.25 | $39.79 | $40.49 | $40.49 | 1,018,826 |
| 2020-06-11 | $43.73 | $44.25 | $40.70 | $41.00 | $41.00 | 976,537 |
| 2020-06-10 | $43.47 | $44.63 | $42.76 | $44.03 | $44.03 | 773,671 |
| 2020-06-09 | $42.44 | $44.56 | $42.14 | $43.05 | $43.05 | 840,161 |
| 2020-06-08 | $42.10 | $43.86 | $41.12 | $42.56 | $42.56 | 1,289,188 |
| 2020-06-05 | $44.79 | $45.88 | $41.84 | $42.63 | $42.63 | 1,451,839 |
| 2020-06-04 | $45.45 | $47.24 | $42.77 | $43.00 | $43.00 | 1,281,513 |
| 2020-06-03 | $47.92 | $48.31 | $46.00 | $46.36 | $46.36 | 2,943,477 |
| 2020-06-02 | $48.00 | $48.00 | $45.00 | $47.46 | $47.46 | 6,505,397 |
| 2020-06-01 | $46.12 | $50.46 | $44.00 | $48.94 | $48.94 | 1,548,435 |
| 2020-05-29 | $44.00 | $49.12 | $41.85 | $48.16 | $48.16 | 2,286,018 |
| 2020-05-28 | $49.43 | $50.77 | $46.00 | $46.54 | $46.54 | 920,402 |
| 2020-05-27 | $50.12 | $51.45 | $47.07 | $48.99 | $48.99 | 995,146 |
| 2020-05-26 | $54.50 | $55.00 | $49.01 | $49.35 | $49.35 | 1,305,460 |
| 2020-05-22 | $49.10 | $54.34 | $49.02 | $54.04 | $54.04 | 1,147,354 |
| 2020-05-21 | $48.74 | $51.03 | $47.30 | $50.20 | $50.20 | 1,038,368 |
| 2020-05-20 | $48.94 | $50.00 | $47.27 | $48.60 | $48.60 | 721,457 |
| 2020-05-19 | $47.46 | $49.81 | $47.38 | $48.15 | $48.15 | 1,161,839 |
| 2020-05-18 | $44.31 | $48.87 | $43.73 | $48.34 | $48.34 | 1,719,499 |
| 2020-05-15 | $41.50 | $46.22 | $40.87 | $44.91 | $44.91 | 4,451,342 |
| 2020-05-14 | $36.34 | $42.99 | $35.76 | $42.12 | $42.12 | 8,599,722 |
| 2020-05-13 | $32.62 | $33.96 | $29.50 | $30.98 | $30.98 | 1,622,183 |
| 2020-05-12 | $33.89 | $35.61 | $32.53 | $32.54 | $32.54 | 881,910 |
| 2020-05-11 | $31.09 | $34.22 | $30.81 | $33.40 | $33.40 | 917,297 |
| 2020-05-08 | $31.16 | $33.19 | $30.93 | $31.41 | $31.41 | 976,394 |
| 2020-05-07 | $30.00 | $31.06 | $29.34 | $30.58 | $30.58 | 544,703 |
| 2020-05-06 | $31.12 | $31.76 | $29.01 | $30.07 | $30.07 | 812,925 |
| 2020-05-05 | $32.00 | $33.22 | $30.31 | $30.86 | $30.86 | 856,801 |
| 2020-05-04 | $28.13 | $31.73 | $28.01 | $31.68 | $31.68 | 1,154,640 |
| 2020-05-01 | $28.17 | $28.99 | $27.26 | $28.45 | $28.45 | 837,302 |
| 2020-04-30 | $27.99 | $29.80 | $27.51 | $28.90 | $28.90 | 1,506,108 |
| 2020-04-29 | $27.21 | $28.64 | $26.11 | $28.20 | $28.20 | 1,076,395 |
| 2020-04-28 | $28.98 | $29.29 | $26.30 | $26.62 | $26.62 | 564,495 |
| 2020-04-27 | $29.99 | $30.24 | $28.65 | $28.78 | $28.78 | 616,979 |
| 2020-04-24 | $28.22 | $30.08 | $27.71 | $29.60 | $29.60 | 545,794 |
| 2020-04-23 | $27.62 | $28.74 | $27.52 | $27.94 | $27.94 | 487,041 |
| 2020-04-22 | $26.75 | $27.79 | $26.59 | $27.53 | $27.53 | 345,667 |
| 2020-04-21 | $27.11 | $28.14 | $25.88 | $26.05 | $26.05 | 550,701 |
| 2020-04-20 | $27.46 | $29.91 | $27.21 | $27.89 | $27.89 | 773,772 |
| 2020-04-17 | $26.63 | $27.80 | $25.94 | $27.62 | $27.62 | 1,038,602 |
| 2020-04-16 | $26.00 | $26.60 | $24.73 | $26.06 | $26.06 | 1,069,920 |
| 2020-04-15 | $24.55 | $25.99 | $24.11 | $25.67 | $25.67 | 1,161,737 |
| 2020-04-14 | $23.92 | $25.01 | $23.57 | $24.94 | $24.94 | 977,923 |
| 2020-04-13 | $22.95 | $23.64 | $22.20 | $23.42 | $23.42 | 898,761 |
| 2020-04-09 | $21.26 | $22.86 | $21.18 | $22.69 | $22.69 | 799,732 |
| 2020-04-08 | $20.57 | $21.15 | $20.15 | $20.85 | $20.85 | 382,173 |
| 2020-04-07 | $21.70 | $22.29 | $20.21 | $20.33 | $20.33 | 691,463 |
| 2020-04-06 | $19.55 | $21.23 | $19.11 | $21.11 | $21.11 | 670,699 |
| 2020-04-03 | $19.01 | $19.90 | $18.71 | $18.89 | $18.89 | 482,890 |
| 2020-04-02 | $18.48 | $19.44 | $17.79 | $19.10 | $19.10 | 573,928 |
| 2020-04-01 | $18.98 | $19.52 | $17.84 | $18.39 | $18.39 | 778,093 |
| 2020-03-31 | $19.96 | $20.10 | $18.77 | $19.44 | $19.44 | 877,312 |
| 2020-03-30 | $20.13 | $20.70 | $19.66 | $20.08 | $20.08 | 455,401 |
| 2020-03-27 | $19.86 | $20.96 | $19.01 | $19.92 | $19.92 | 561,393 |
| 2020-03-26 | $19.92 | $21.01 | $19.85 | $20.25 | $20.25 | 572,605 |
| 2020-03-25 | $20.08 | $20.69 | $19.22 | $19.81 | $19.81 | 661,294 |
| 2020-03-24 | $19.98 | $20.32 | $18.59 | $19.94 | $19.94 | 785,244 |
| 2020-03-23 | $19.06 | $20.13 | $18.65 | $19.01 | $19.01 | 534,170 |
| 2020-03-20 | $20.58 | $21.99 | $18.71 | $19.25 | $19.25 | 945,771 |
| 2020-03-19 | $17.65 | $20.96 | $17.55 | $20.29 | $20.29 | 1,002,425 |
| 2020-03-18 | $18.26 | $19.43 | $17.43 | $18.22 | $18.22 | 687,229 |
| 2020-03-17 | $18.74 | $20.20 | $17.79 | $19.21 | $19.21 | 838,638 |
| 2020-03-16 | $20.72 | $20.72 | $18.38 | $18.38 | $18.38 | 973,678 |
| 2020-03-13 | $21.59 | $23.40 | $20.40 | $22.05 | $22.05 | 957,494 |
| 2020-03-12 | $23.67 | $24.48 | $21.06 | $21.07 | $21.07 | 2,028,881 |
| 2020-03-11 | $25.56 | $26.13 | $24.50 | $25.05 | $25.05 | 1,124,953 |
| 2020-03-10 | $25.73 | $26.31 | $25.13 | $25.98 | $25.98 | 721,470 |
| 2020-03-09 | $25.40 | $26.72 | $24.75 | $25.32 | $25.32 | 730,792 |
| 2020-03-06 | $27.20 | $27.99 | $26.85 | $27.01 | $27.01 | 714,212 |
| 2020-03-05 | $27.40 | $27.80 | $26.67 | $27.77 | $27.77 | 756,515 |
| 2020-03-04 | $27.93 | $28.30 | $27.36 | $28.25 | $28.25 | 483,435 |
| 2020-03-03 | $27.51 | $28.04 | $27.05 | $27.51 | $27.51 | 621,207 |
| 2020-03-02 | $26.87 | $27.88 | $26.43 | $27.62 | $27.62 | 785,685 |
| 2020-02-28 | $25.00 | $27.00 | $24.72 | $27.00 | $27.00 | 1,213,473 |
| 2020-02-27 | $25.51 | $27.27 | $24.60 | $25.92 | $25.92 | 1,203,559 |
| 2020-02-26 | $24.95 | $25.84 | $24.90 | $25.45 | $25.45 | 611,708 |
| 2020-02-25 | $25.12 | $25.63 | $24.51 | $24.92 | $24.92 | 1,060,096 |
| 2020-02-24 | $24.90 | $25.52 | $24.41 | $24.95 | $24.95 | 966,071 |
| 2020-02-21 | $25.72 | $26.19 | $25.34 | $26.01 | $26.01 | 596,256 |
| 2020-02-20 | $25.26 | $26.00 | $24.80 | $25.72 | $25.72 | 579,800 |
| 2020-02-19 | $24.43 | $25.67 | $24.42 | $25.30 | $25.30 | 685,583 |
| 2020-02-18 | $23.51 | $24.30 | $23.20 | $24.25 | $24.25 | 322,255 |
| 2020-02-14 | $23.49 | $23.73 | $22.89 | $23.61 | $23.61 | 411,836 |
| 2020-02-13 | $23.38 | $23.80 | $22.85 | $23.38 | $23.38 | 481,289 |
| 2020-02-12 | $23.59 | $23.68 | $22.96 | $23.55 | $23.55 | 303,270 |
| 2020-02-11 | $24.06 | $24.25 | $23.36 | $23.42 | $23.42 | 261,518 |
| 2020-02-10 | $23.79 | $24.17 | $23.42 | $23.90 | $23.90 | 356,582 |
| 2020-02-07 | $23.69 | $23.96 | $23.32 | $23.71 | $23.71 | 380,649 |
| 2020-02-06 | $22.45 | $23.97 | $22.25 | $23.77 | $23.77 | 755,394 |
| 2020-02-05 | $22.48 | $23.21 | $22.19 | $22.25 | $22.25 | 418,747 |
| 2020-02-04 | $22.10 | $22.50 | $21.99 | $22.20 | $22.20 | 565,495 |
| 2020-02-03 | $21.68 | $22.00 | $21.25 | $21.86 | $21.86 | 482,592 |
| 2020-01-31 | $21.98 | $22.25 | $21.28 | $21.72 | $21.72 | 637,332 |
| 2020-01-30 | $21.91 | $22.40 | $21.54 | $22.12 | $22.12 | 454,737 |
| 2020-01-29 | $22.60 | $22.77 | $22.01 | $22.02 | $22.02 | 592,265 |
| 2020-01-28 | $22.76 | $23.05 | $22.50 | $22.57 | $22.57 | 564,628 |
| 2020-01-27 | $23.03 | $23.32 | $21.80 | $22.64 | $22.64 | 715,282 |
| 2020-01-24 | $24.71 | $24.95 | $23.30 | $23.41 | $23.41 | 769,831 |
| 2020-01-23 | $25.35 | $25.63 | $24.71 | $24.72 | $24.72 | 725,119 |
| 2020-01-22 | $25.63 | $25.72 | $25.26 | $25.42 | $25.42 | 257,259 |
| 2020-01-21 | $25.20 | $25.78 | $25.05 | $25.52 | $25.52 | 673,926 |
| 2020-01-17 | $27.18 | $27.56 | $25.18 | $25.32 | $25.32 | 708,052 |
| 2020-01-16 | $26.80 | $27.02 | $26.26 | $26.96 | $26.96 | 782,456 |
| 2020-01-15 | $26.15 | $26.95 | $26.15 | $26.62 | $26.62 | 444,643 |
| 2020-01-14 | $25.52 | $26.57 | $25.32 | $26.15 | $26.15 | 701,294 |
| 2020-01-13 | $26.20 | $26.23 | $25.50 | $25.53 | $25.53 | 623,232 |
| 2020-01-10 | $26.13 | $26.61 | $25.93 | $26.14 | $26.14 | 664,979 |
| 2020-01-09 | $26.71 | $26.90 | $26.07 | $26.26 | $26.26 | 233,940 |
| 2020-01-08 | $26.08 | $26.62 | $25.89 | $26.53 | $26.53 | 346,582 |
| 2020-01-07 | $26.30 | $26.49 | $25.83 | $26.02 | $26.02 | 394,256 |
| 2020-01-06 | $25.83 | $26.42 | $25.09 | $26.36 | $26.36 | 578,524 |
| 2020-01-03 | $26.03 | $26.45 | $25.76 | $25.95 | $25.95 | 398,179 |
| 2020-01-02 | $25.94 | $26.57 | $25.65 | $26.22 | $26.22 | 464,044 |
| 2019-12-31 | $25.81 | $26.30 | $25.74 | $25.98 | $25.98 | 376,090 |
| 2019-12-30 | $26.29 | $26.44 | $25.30 | $25.96 | $25.96 | 780,411 |
| 2019-12-27 | $26.34 | $26.70 | $25.71 | $26.32 | $26.32 | 629,216 |
| 2019-12-26 | $27.00 | $27.00 | $26.10 | $26.13 | $26.13 | 562,886 |
| 2019-12-24 | $26.85 | $27.20 | $26.52 | $26.99 | $26.99 | 291,935 |
| 2019-12-23 | $26.72 | $27.18 | $26.21 | $26.77 | $26.77 | 954,765 |
| 2019-12-20 | $27.00 | $27.28 | $26.51 | $26.58 | $26.58 | 2,802,845 |
| 2019-12-19 | $27.75 | $27.84 | $26.65 | $27.00 | $27.00 | 562,862 |
| 2019-12-18 | $27.74 | $27.84 | $26.80 | $27.46 | $27.46 | 1,430,671 |
| 2019-12-17 | $27.21 | $27.49 | $26.62 | $27.19 | $27.19 | 650,062 |
| 2019-12-16 | $27.18 | $27.56 | $26.56 | $27.04 | $27.04 | 641,692 |
| 2019-12-13 | $27.71 | $27.75 | $26.71 | $27.09 | $27.09 | 636,597 |
| 2019-12-12 | $27.89 | $28.40 | $26.92 | $27.74 | $27.74 | 564,337 |
| 2019-12-11 | $29.59 | $29.74 | $27.86 | $27.97 | $27.97 | 555,051 |
| 2019-12-10 | $31.00 | $31.15 | $29.41 | $29.63 | $29.63 | 621,599 |
| 2019-12-09 | $31.58 | $33.39 | $31.12 | $31.15 | $31.15 | 1,097,897 |
| 2019-12-06 | $29.50 | $31.46 | $29.37 | $31.40 | $31.40 | 1,192,521 |
| 2019-12-05 | $29.63 | $29.95 | $28.98 | $29.54 | $29.54 | 750,735 |
| 2019-12-04 | $28.66 | $29.81 | $28.43 | $29.48 | $29.48 | 1,142,242 |
| 2019-12-03 | $28.21 | $28.64 | $28.01 | $28.41 | $28.41 | 1,294,482 |
| 2019-12-02 | $28.05 | $28.68 | $27.94 | $28.29 | $28.29 | 651,173 |
| 2019-11-29 | $28.14 | $28.55 | $28.02 | $28.18 | $28.18 | 212,787 |
| 2019-11-27 | $27.92 | $28.62 | $27.68 | $28.07 | $28.07 | 439,231 |
| 2019-11-26 | $26.46 | $27.67 | $26.25 | $27.60 | $27.60 | 540,188 |
| 2019-11-25 | $27.25 | $27.73 | $26.33 | $26.44 | $26.44 | 478,114 |
| 2019-11-22 | $28.33 | $28.41 | $26.62 | $27.01 | $27.01 | 442,455 |
| 2019-11-21 | $27.35 | $28.62 | $27.35 | $28.05 | $28.05 | 453,226 |
| 2019-11-20 | $28.65 | $29.40 | $27.37 | $27.45 | $27.45 | 640,282 |
| 2019-11-19 | $28.05 | $29.15 | $27.61 | $28.86 | $28.86 | 985,806 |
| 2019-11-18 | $27.60 | $28.18 | $27.17 | $27.88 | $27.88 | 401,971 |
| 2019-11-15 | $27.41 | $28.12 | $27.38 | $27.81 | $27.81 | 191,254 |
| 2019-11-14 | $26.49 | $27.28 | $26.02 | $27.15 | $27.15 | 350,814 |
| 2019-11-13 | $26.40 | $26.84 | $26.15 | $26.55 | $26.55 | 135,261 |
| 2019-11-12 | $26.31 | $27.56 | $26.25 | $26.67 | $26.67 | 294,839 |
| 2019-11-11 | $27.67 | $28.09 | $26.99 | $27.16 | $27.16 | 237,801 |
| 2019-11-08 | $26.58 | $27.60 | $26.43 | $27.32 | $27.32 | 577,274 |
| 2019-11-07 | $25.73 | $26.97 | $25.55 | $26.44 | $26.44 | 527,920 |
| 2019-11-06 | $27.15 | $27.80 | $25.53 | $25.89 | $25.89 | 682,087 |
| 2019-11-05 | $29.00 | $29.00 | $26.68 | $27.66 | $27.66 | 401,758 |
| 2019-11-04 | $29.72 | $29.72 | $28.69 | $28.92 | $28.92 | 262,423 |
| 2019-11-01 | $28.52 | $29.38 | $28.44 | $28.94 | $28.94 | 320,719 |
| 2019-10-31 | $29.76 | $30.13 | $28.39 | $28.80 | $28.80 | 448,929 |
| 2019-10-30 | $28.96 | $29.92 | $28.57 | $29.83 | $29.83 | 274,083 |
| 2019-10-29 | $28.53 | $29.28 | $28.28 | $28.92 | $28.92 | 225,564 |
| 2019-10-28 | $29.30 | $29.49 | $28.27 | $28.59 | $28.59 | 260,199 |
| 2019-10-25 | $27.94 | $29.48 | $27.82 | $29.13 | $29.13 | 317,510 |
| 2019-10-24 | $27.94 | $28.21 | $27.70 | $27.99 | $27.99 | 208,786 |
| 2019-10-23 | $28.25 | $28.45 | $27.68 | $27.89 | $27.89 | 227,354 |
| 2019-10-22 | $28.24 | $28.74 | $27.68 | $27.96 | $27.96 | 294,768 |
| 2019-10-21 | $27.61 | $28.23 | $27.47 | $27.93 | $27.93 | 336,173 |
| 2019-10-18 | $27.62 | $27.75 | $26.85 | $27.37 | $27.37 | 212,809 |
| 2019-10-17 | $26.66 | $27.84 | $26.60 | $27.78 | $27.78 | 239,196 |
| 2019-10-16 | $26.05 | $26.63 | $25.96 | $26.37 | $26.37 | 277,978 |
| 2019-10-15 | $25.43 | $26.33 | $25.15 | $26.01 | $26.01 | 281,703 |
| 2019-10-14 | $24.80 | $25.86 | $24.80 | $25.31 | $25.31 | 228,367 |
| 2019-10-11 | $26.03 | $26.23 | $24.76 | $24.82 | $24.82 | 480,454 |
| 2019-10-10 | $25.35 | $25.91 | $24.75 | $25.83 | $25.83 | 282,515 |
| 2019-10-09 | $26.52 | $26.58 | $24.85 | $25.24 | $25.24 | 505,662 |
| 2019-10-08 | $26.71 | $27.19 | $26.21 | $26.26 | $26.26 | 270,592 |
| 2019-10-07 | $27.00 | $27.54 | $26.87 | $26.99 | $26.99 | 159,613 |
| 2019-10-04 | $27.48 | $27.85 | $26.51 | $27.06 | $27.06 | 284,763 |
| 2019-10-03 | $27.54 | $27.90 | $27.20 | $27.40 | $27.40 | 211,090 |
| 2019-10-02 | $27.29 | $28.00 | $27.00 | $27.58 | $27.58 | 520,679 |
| 2019-10-01 | $27.16 | $27.85 | $26.92 | $27.44 | $27.44 | 416,255 |
| 2019-09-30 | $27.25 | $27.83 | $27.00 | $27.26 | $27.26 | 449,950 |
| 2019-09-27 | $27.18 | $28.59 | $26.82 | $27.25 | $27.25 | 572,881 |
| 2019-09-26 | $27.42 | $27.57 | $26.69 | $26.97 | $26.97 | 804,699 |
| 2019-09-25 | $29.18 | $29.50 | $27.29 | $27.40 | $27.40 | 493,565 |
| 2019-09-24 | $31.41 | $31.55 | $29.35 | $29.47 | $29.47 | 594,599 |
| 2019-09-23 | $32.79 | $32.91 | $31.61 | $31.78 | $31.78 | 384,579 |
| 2019-09-20 | $32.64 | $33.80 | $32.33 | $32.99 | $32.99 | 2,471,075 |
| 2019-09-19 | $32.74 | $33.49 | $32.40 | $32.72 | $32.72 | 320,353 |
| 2019-09-18 | $31.96 | $32.94 | $31.57 | $32.74 | $32.74 | 396,018 |
| 2019-09-17 | $31.54 | $32.42 | $31.08 | $31.99 | $31.99 | 445,308 |
| 2019-09-16 | $29.91 | $32.05 | $29.47 | $31.99 | $31.99 | 525,799 |
| 2019-09-13 | $30.32 | $30.98 | $29.85 | $30.04 | $30.04 | 419,076 |
| 2019-09-12 | $30.11 | $30.77 | $29.61 | $30.24 | $30.24 | 412,141 |
| 2019-09-11 | $29.46 | $30.23 | $28.91 | $30.07 | $30.07 | 495,920 |
| 2019-09-10 | $28.56 | $29.50 | $28.20 | $29.30 | $29.30 | 421,856 |
| 2019-09-09 | $27.68 | $28.78 | $26.97 | $28.58 | $28.58 | 386,451 |
| 2019-09-06 | $28.14 | $28.69 | $27.45 | $27.55 | $27.55 | 205,824 |
| 2019-09-05 | $27.80 | $28.28 | $27.30 | $28.10 | $28.10 | 203,662 |
| 2019-09-04 | $26.46 | $27.29 | $26.17 | $27.21 | $27.21 | 342,208 |
| 2019-09-03 | $26.81 | $27.44 | $26.04 | $26.15 | $26.15 | 330,047 |
| 2019-08-30 | $27.25 | $27.49 | $26.54 | $27.23 | $27.23 | 114,637 |
| 2019-08-29 | $26.85 | $27.20 | $26.41 | $27.17 | $27.17 | 129,570 |
| 2019-08-28 | $25.97 | $26.83 | $25.82 | $26.68 | $26.68 | 153,329 |
| 2019-08-27 | $26.51 | $26.98 | $25.84 | $26.11 | $26.11 | 200,857 |
| 2019-08-26 | $26.46 | $26.74 | $26.03 | $26.43 | $26.43 | 174,372 |
| 2019-08-23 | $27.00 | $27.35 | $26.05 | $26.16 | $26.16 | 303,310 |
| 2019-08-22 | $27.21 | $27.40 | $26.56 | $27.04 | $27.04 | 228,032 |
| 2019-08-21 | $27.50 | $27.57 | $26.85 | $27.06 | $27.06 | 138,486 |
| 2019-08-20 | $27.64 | $27.91 | $27.01 | $27.16 | $27.16 | 199,119 |
| 2019-08-19 | $26.59 | $27.71 | $26.42 | $27.67 | $27.67 | 313,806 |
| 2019-08-16 | $26.50 | $26.82 | $26.06 | $26.27 | $26.27 | 495,121 |
| 2019-08-15 | $27.87 | $27.89 | $26.06 | $26.31 | $26.31 | 516,931 |
| 2019-08-14 | $27.84 | $28.88 | $27.62 | $27.63 | $27.63 | 545,772 |
| 2019-08-13 | $29.32 | $29.92 | $28.06 | $28.36 | $28.36 | 354,766 |
| 2019-08-12 | $31.13 | $31.19 | $29.24 | $29.49 | $29.49 | 256,791 |
| 2019-08-09 | $31.25 | $31.86 | $30.94 | $31.18 | $31.18 | 428,434 |
| 2019-08-08 | $29.95 | $31.21 | $29.43 | $31.06 | $31.06 | 452,587 |
| 2019-08-07 | $29.15 | $30.52 | $28.15 | $29.59 | $29.59 | 296,521 |
| 2019-08-06 | $29.67 | $30.17 | $28.83 | $29.75 | $29.75 | 271,455 |
| 2019-08-05 | $29.05 | $29.96 | $28.42 | $29.43 | $29.43 | 540,164 |
| 2019-08-02 | $30.09 | $30.44 | $29.07 | $29.53 | $29.53 | 266,836 |
| 2019-08-01 | $31.00 | $31.70 | $29.02 | $30.33 | $30.33 | 613,037 |
| 2019-07-31 | $30.55 | $31.72 | $29.99 | $31.00 | $31.00 | 684,183 |
| 2019-07-30 | $29.36 | $30.62 | $29.36 | $30.57 | $30.57 | 330,842 |
| 2019-07-29 | $29.31 | $29.70 | $29.00 | $29.60 | $29.60 | 222,454 |
| 2019-07-26 | $28.18 | $29.38 | $28.17 | $29.36 | $29.36 | 302,058 |
| 2019-07-25 | $28.63 | $28.69 | $28.01 | $28.15 | $28.15 | 271,670 |
| 2019-07-24 | $28.12 | $28.64 | $27.73 | $28.62 | $28.62 | 214,080 |
| 2019-07-23 | $28.27 | $28.39 | $27.67 | $28.02 | $28.02 | 201,684 |
| 2019-07-22 | $28.04 | $28.44 | $27.64 | $28.12 | $28.12 | 147,869 |
| 2019-07-19 | $28.17 | $28.65 | $27.61 | $28.01 | $28.01 | 247,463 |
| 2019-07-18 | $28.31 | $28.48 | $27.76 | $28.24 | $28.24 | 160,508 |
| 2019-07-17 | $27.72 | $28.33 | $27.41 | $28.19 | $28.19 | 270,563 |
| 2019-07-16 | $27.08 | $27.83 | $27.02 | $27.68 | $27.68 | 179,530 |
| 2019-07-15 | $26.33 | $27.48 | $26.14 | $27.05 | $27.05 | 358,565 |
| 2019-07-12 | $26.58 | $26.73 | $26.15 | $26.40 | $26.40 | 320,635 |
| 2019-07-11 | $26.89 | $27.07 | $26.57 | $26.61 | $26.61 | 328,488 |
| 2019-07-10 | $26.88 | $27.30 | $26.52 | $26.94 | $26.94 | 239,549 |
| 2019-07-09 | $26.37 | $26.93 | $26.29 | $26.74 | $26.74 | 301,694 |
| 2019-07-08 | $26.60 | $26.73 | $26.30 | $26.65 | $26.65 | 345,623 |
| 2019-07-05 | $27.04 | $27.34 | $26.51 | $26.78 | $26.78 | 279,397 |
| 2019-07-03 | $27.17 | $27.61 | $26.95 | $27.06 | $27.06 | 172,896 |
| 2019-07-02 | $28.38 | $28.38 | $27.01 | $27.16 | $27.16 | 294,530 |
| 2019-07-01 | $26.71 | $28.50 | $26.71 | $28.34 | $28.34 | 485,666 |
| 2019-06-28 | $26.77 | $27.17 | $26.20 | $26.85 | $26.85 | 2,890,224 |
| 2019-06-27 | $26.20 | $26.81 | $26.19 | $26.62 | $26.62 | 320,474 |
| 2019-06-26 | $26.18 | $26.49 | $25.95 | $26.10 | $26.10 | 340,420 |
| 2019-06-25 | $26.54 | $26.86 | $26.04 | $26.17 | $26.17 | 451,064 |
| 2019-06-24 | $26.91 | $27.07 | $26.31 | $26.54 | $26.54 | 597,723 |
| 2019-06-21 | $27.19 | $27.32 | $26.51 | $26.83 | $26.83 | 1,152,136 |
| 2019-06-20 | $28.23 | $28.46 | $27.29 | $27.40 | $27.40 | 487,219 |
| 2019-06-19 | $28.04 | $28.37 | $27.53 | $28.10 | $28.10 | 505,663 |
| 2019-06-18 | $27.63 | $28.38 | $27.39 | $28.18 | $28.18 | 325,533 |
| 2019-06-17 | $26.60 | $27.94 | $26.60 | $27.40 | $27.40 | 494,330 |
| 2019-06-14 | $26.69 | $27.33 | $26.37 | $26.43 | $26.43 | 339,683 |
| 2019-06-13 | $26.74 | $27.08 | $26.46 | $26.76 | $26.76 | 344,912 |
| 2019-06-12 | $26.71 | $27.78 | $26.40 | $26.66 | $26.66 | 436,818 |
| 2019-06-11 | $27.76 | $28.08 | $26.59 | $26.74 | $26.74 | 444,403 |
| 2019-06-10 | $26.59 | $28.15 | $26.59 | $27.32 | $27.32 | 550,151 |
| 2019-06-07 | $26.04 | $26.66 | $25.62 | $26.44 | $26.44 | 343,078 |
| 2019-06-06 | $26.05 | $26.06 | $25.27 | $25.95 | $25.95 | 920,216 |
| 2019-06-05 | $26.78 | $26.83 | $25.81 | $26.10 | $26.10 | 464,363 |
| 2019-06-04 | $27.47 | $28.05 | $26.70 | $27.08 | $27.08 | 488,104 |
| 2019-06-03 | $26.90 | $27.31 | $26.26 | $27.24 | $27.24 | 392,441 |
| 2019-05-31 | $26.54 | $26.82 | $25.95 | $26.23 | $26.23 | 348,892 |
| 2019-05-30 | $28.49 | $28.72 | $26.81 | $26.94 | $26.94 | 379,503 |
| 2019-05-29 | $28.16 | $28.85 | $27.72 | $28.42 | $28.42 | 480,889 |
| 2019-05-28 | $28.35 | $28.90 | $27.97 | $28.57 | $28.57 | 682,786 |
| 2019-05-24 | $27.76 | $28.89 | $27.76 | $28.30 | $28.30 | 401,566 |
| 2019-05-23 | $28.31 | $28.63 | $27.52 | $27.63 | $27.63 | 793,134 |
| 2019-05-22 | $29.10 | $29.65 | $28.59 | $29.03 | $29.03 | 470,888 |
| 2019-05-21 | $28.56 | $29.34 | $28.06 | $29.12 | $29.12 | 422,862 |
| 2019-05-20 | $29.00 | $29.31 | $28.07 | $28.27 | $28.27 | 394,281 |
| 2019-05-17 | $29.40 | $29.98 | $29.07 | $29.19 | $29.19 | 480,344 |
| 2019-05-16 | $28.65 | $29.77 | $28.65 | $29.76 | $29.76 | 358,822 |
| 2019-05-15 | $30.77 | $31.40 | $27.55 | $28.56 | $28.56 | 1,357,495 |
| 2019-05-14 | $29.88 | $31.56 | $29.67 | $31.04 | $31.04 | 454,947 |
| 2019-05-13 | $29.77 | $30.10 | $28.98 | $29.82 | $29.82 | 392,622 |
| 2019-05-10 | $29.81 | $30.42 | $29.36 | $30.31 | $30.31 | 419,948 |
| 2019-05-09 | $30.14 | $30.47 | $29.77 | $30.02 | $30.02 | 519,659 |
| 2019-05-08 | $29.61 | $30.95 | $29.19 | $30.44 | $30.44 | 410,166 |
| 2019-05-07 | $29.77 | $30.99 | $29.75 | $29.79 | $29.79 | 529,008 |
| 2019-05-06 | $29.63 | $31.19 | $29.26 | $31.09 | $31.09 | 318,200 |
| 2019-05-03 | $30.13 | $30.28 | $29.83 | $30.23 | $30.23 | 381,081 |
| 2019-05-02 | $29.47 | $29.75 | $29.16 | $29.72 | $29.72 | 522,991 |
| 2019-05-01 | $29.79 | $30.20 | $29.25 | $29.47 | $29.47 | 480,850 |
| 2019-04-30 | $29.82 | $30.06 | $29.42 | $29.95 | $29.95 | 339,602 |
| 2019-04-29 | $29.95 | $29.95 | $28.77 | $29.80 | $29.80 | 382,748 |
| 2019-04-26 | $27.91 | $30.40 | $27.69 | $29.85 | $29.85 | 549,470 |
| 2019-04-25 | $27.48 | $28.17 | $27.24 | $27.94 | $27.94 | 242,579 |
| 2019-04-24 | $26.89 | $27.65 | $26.44 | $27.56 | $27.56 | 430,554 |
| 2019-04-23 | $25.85 | $27.00 | $25.53 | $26.93 | $26.93 | 314,426 |
| 2019-04-22 | $25.65 | $26.12 | $25.51 | $25.79 | $25.79 | 280,243 |
| 2019-04-18 | $25.67 | $26.00 | $25.20 | $25.95 | $25.95 | 280,921 |
| 2019-04-17 | $26.41 | $26.41 | $25.27 | $25.56 | $25.56 | 411,154 |
| 2019-04-16 | $26.10 | $26.30 | $25.87 | $26.27 | $26.27 | 292,133 |
| 2019-04-15 | $26.09 | $26.92 | $25.72 | $25.94 | $25.94 | 569,288 |
| 2019-04-12 | $26.60 | $26.79 | $26.20 | $26.32 | $26.32 | 602,154 |
| 2019-04-11 | $27.00 | $27.00 | $26.56 | $26.60 | $26.60 | 533,971 |
| 2019-04-10 | $27.00 | $27.48 | $26.83 | $27.00 | $27.00 | 371,814 |
| 2019-04-09 | $27.50 | $27.81 | $26.71 | $26.96 | $26.96 | 422,760 |
| 2019-04-08 | $27.93 | $27.93 | $27.00 | $27.48 | $27.48 | 292,084 |
| 2019-04-05 | $28.02 | $28.30 | $27.50 | $27.97 | $27.97 | 286,795 |
| 2019-04-04 | $27.76 | $28.23 | $27.61 | $27.93 | $27.93 | 393,608 |
| 2019-04-03 | $28.31 | $28.54 | $27.51 | $27.80 | $27.80 | 201,070 |
| 2019-04-02 | $28.76 | $29.09 | $27.96 | $28.12 | $28.12 | 206,516 |
| 2019-04-01 | $29.16 | $29.58 | $28.44 | $28.73 | $28.73 | 300,172 |
| 2019-03-29 | $27.81 | $29.39 | $27.17 | $28.91 | $28.91 | 513,425 |
| 2019-03-28 | $26.41 | $27.87 | $26.12 | $27.05 | $27.05 | 357,971 |
| 2019-03-27 | $25.68 | $26.24 | $25.52 | $26.19 | $26.19 | 438,282 |
| 2019-03-26 | $24.92 | $25.72 | $24.80 | $25.65 | $25.65 | 354,726 |
| 2019-03-25 | $25.69 | $26.17 | $24.60 | $24.82 | $24.82 | 696,785 |
| 2019-03-22 | $27.14 | $27.30 | $25.53 | $25.55 | $25.55 | 1,027,899 |
| 2019-03-21 | $25.83 | $27.50 | $25.83 | $27.28 | $27.28 | 359,078 |
| 2019-03-20 | $26.21 | $26.51 | $25.80 | $25.96 | $25.96 | 271,659 |
| 2019-03-19 | $26.74 | $27.17 | $25.80 | $26.30 | $26.30 | 410,937 |
| 2019-03-18 | $26.74 | $27.52 | $25.73 | $26.83 | $26.83 | 656,923 |
| 2019-03-15 | $26.85 | $27.31 | $25.72 | $26.74 | $26.74 | 2,262,894 |
| 2019-03-14 | $27.47 | $28.27 | $26.33 | $26.53 | $26.53 | 624,528 |
| 2019-03-13 | $26.80 | $27.10 | $25.71 | $26.89 | $26.89 | 770,965 |
| 2019-03-12 | $28.27 | $28.37 | $26.33 | $26.72 | $26.72 | 818,136 |
| 2019-03-11 | $28.47 | $28.55 | $27.68 | $28.26 | $28.26 | 540,287 |
| 2019-03-08 | $29.54 | $29.54 | $27.26 | $28.38 | $28.38 | 688,065 |
| 2019-03-07 | $29.65 | $30.43 | $29.45 | $29.65 | $29.65 | 202,578 |
| 2019-03-06 | $31.45 | $32.04 | $29.59 | $29.64 | $29.64 | 275,578 |
| 2019-03-05 | $31.96 | $32.41 | $31.30 | $31.52 | $31.52 | 369,339 |
| 2019-03-04 | $31.37 | $32.25 | $30.76 | $31.94 | $31.94 | 601,497 |
| 2019-03-01 | $32.10 | $32.34 | $30.60 | $31.34 | $31.34 | 526,488 |
| 2019-02-28 | $32.60 | $32.90 | $31.50 | $31.69 | $31.69 | 385,951 |
| 2019-02-27 | $31.53 | $33.48 | $31.53 | $32.54 | $32.54 | 588,861 |
| 2019-02-26 | $31.71 | $32.00 | $31.27 | $31.77 | $31.77 | 151,554 |
| 2019-02-25 | $31.66 | $32.53 | $31.57 | $31.73 | $31.73 | 371,218 |
| 2019-02-22 | $30.65 | $31.48 | $30.40 | $31.07 | $31.07 | 155,008 |
| 2019-02-21 | $30.68 | $30.78 | $29.41 | $30.68 | $30.68 | 178,599 |
| 2019-02-20 | $32.02 | $32.23 | $30.55 | $30.69 | $30.69 | 291,994 |
| 2019-02-19 | $31.24 | $31.97 | $31.08 | $31.87 | $31.87 | 199,217 |
| 2019-02-15 | $31.13 | $31.92 | $30.22 | $31.24 | $31.24 | 337,028 |
| 2019-02-14 | $31.86 | $32.47 | $31.09 | $31.14 | $31.14 | 247,624 |
| 2019-02-13 | $31.63 | $32.42 | $31.63 | $31.94 | $31.94 | 308,271 |
| 2019-02-12 | $30.52 | $32.35 | $30.14 | $31.50 | $31.50 | 283,784 |
| 2019-02-11 | $30.31 | $30.99 | $29.83 | $30.27 | $30.27 | 384,347 |
| 2019-02-08 | $29.91 | $30.99 | $29.71 | $30.12 | $30.12 | 237,441 |
| 2019-02-07 | $30.62 | $31.71 | $29.78 | $30.13 | $30.13 | 473,772 |
| 2019-02-06 | $31.16 | $31.37 | $30.16 | $30.84 | $30.84 | 212,033 |
| 2019-02-05 | $31.80 | $32.32 | $30.05 | $31.00 | $31.00 | 414,573 |
| 2019-02-04 | $30.77 | $32.42 | $30.72 | $31.58 | $31.58 | 290,699 |
| 2019-02-01 | $30.37 | $31.22 | $30.18 | $30.77 | $30.77 | 251,899 |
| 2019-01-31 | $30.25 | $31.40 | $29.97 | $30.33 | $30.33 | 429,837 |
| 2019-01-30 | $30.10 | $30.70 | $29.37 | $30.30 | $30.30 | 337,327 |
| 2019-01-29 | $29.54 | $30.32 | $29.54 | $29.86 | $29.86 | 236,330 |
| 2019-01-28 | $29.45 | $30.62 | $28.89 | $29.52 | $29.52 | 272,313 |
| 2019-01-25 | $28.78 | $29.85 | $28.62 | $29.54 | $29.54 | 236,992 |
| 2019-01-24 | $27.92 | $28.70 | $27.22 | $28.65 | $28.65 | 194,388 |
| 2019-01-23 | $27.90 | $28.46 | $27.04 | $27.81 | $27.81 | 139,121 |
| 2019-01-22 | $28.50 | $28.91 | $27.25 | $27.78 | $27.78 | 234,122 |
| 2019-01-18 | $28.47 | $28.78 | $28.00 | $28.58 | $28.58 | 323,986 |
| 2019-01-17 | $28.75 | $29.73 | $27.71 | $28.19 | $28.19 | 304,439 |
| 2019-01-16 | $28.00 | $29.41 | $27.37 | $28.79 | $28.79 | 199,985 |
| 2019-01-15 | $28.59 | $28.95 | $27.10 | $27.95 | $27.95 | 253,808 |
| 2019-01-14 | $29.37 | $29.50 | $28.43 | $28.46 | $28.46 | 451,462 |
| 2019-01-11 | $28.09 | $29.90 | $28.09 | $29.51 | $29.51 | 504,717 |
| 2019-01-10 | $27.28 | $28.83 | $26.76 | $28.10 | $28.10 | 424,662 |
| 2019-01-09 | $27.22 | $27.63 | $26.79 | $27.33 | $27.33 | 235,347 |
| 2019-01-08 | $27.93 | $27.95 | $26.23 | $27.06 | $27.06 | 296,498 |
| 2019-01-07 | $26.75 | $28.37 | $26.75 | $27.39 | $27.39 | 581,580 |
| 2019-01-04 | $26.78 | $27.42 | $26.11 | $26.47 | $26.47 | 413,475 |
| 2019-01-03 | $27.52 | $27.63 | $25.76 | $26.00 | $26.00 | 272,720 |
| 2019-01-02 | $26.62 | $28.05 | $25.90 | $27.56 | $27.56 | 694,668 |
| 2018-12-31 | $26.29 | $26.94 | $24.76 | $26.93 | $26.93 | 403,127 |
| 2018-12-28 | $24.75 | $26.13 | $24.16 | $25.90 | $25.90 | 217,872 |
| 2018-12-27 | $25.00 | $25.35 | $23.37 | $24.76 | $24.76 | 352,193 |
| 2018-12-26 | $24.68 | $26.16 | $24.34 | $25.33 | $25.33 | 401,044 |
| 2018-12-24 | $23.50 | $24.55 | $23.50 | $24.12 | $24.12 | 167,735 |
| 2018-12-21 | $24.97 | $25.78 | $23.58 | $24.14 | $24.14 | 4,211,552 |
| 2018-12-20 | $25.32 | $26.29 | $24.30 | $24.72 | $24.72 | 1,008,977 |
| 2018-12-19 | $25.76 | $27.33 | $25.00 | $25.57 | $25.57 | 603,499 |
| 2018-12-18 | $25.56 | $26.18 | $25.00 | $25.69 | $25.69 | 615,298 |
| 2018-12-17 | $26.25 | $26.71 | $24.50 | $25.42 | $25.42 | 475,981 |
| 2018-12-14 | $25.67 | $27.91 | $25.51 | $26.22 | $26.22 | 551,958 |
| 2018-12-13 | $26.17 | $26.74 | $25.52 | $26.14 | $26.14 | 310,176 |
| 2018-12-12 | $26.56 | $27.28 | $26.10 | $26.21 | $26.21 | 324,247 |
| 2018-12-11 | $27.06 | $27.59 | $25.87 | $25.99 | $25.99 | 557,056 |
| 2018-12-10 | $26.30 | $28.01 | $26.23 | $26.52 | $26.52 | 621,972 |
| 2018-12-07 | $27.05 | $28.15 | $26.00 | $26.28 | $26.28 | 520,795 |
| 2018-12-06 | $29.94 | $30.31 | $25.99 | $27.07 | $27.07 | 1,439,534 |
| 2018-12-04 | $31.78 | $33.96 | $29.95 | $30.45 | $30.45 | 671,462 |
| 2018-12-03 | $31.91 | $33.49 | $31.54 | $31.69 | $31.69 | 441,592 |
| 2018-11-30 | $31.15 | $33.11 | $31.15 | $31.28 | $31.28 | 526,934 |
| 2018-11-29 | $30.11 | $31.88 | $29.71 | $31.03 | $31.03 | 383,960 |
| 2018-11-28 | $28.69 | $30.66 | $27.90 | $30.50 | $30.50 | 448,893 |
| 2018-11-27 | $27.51 | $29.30 | $26.84 | $28.39 | $28.39 | 241,303 |
| 2018-11-26 | $27.25 | $27.80 | $26.53 | $27.66 | $27.66 | 246,983 |
| 2018-11-23 | $25.51 | $27.34 | $25.51 | $26.52 | $26.52 | 63,491 |
| 2018-11-21 | $26.02 | $26.79 | $25.59 | $25.59 | $25.59 | 233,557 |
| 2018-11-20 | $26.47 | $26.82 | $24.76 | $25.54 | $25.54 | 301,849 |
| 2018-11-19 | $27.95 | $28.81 | $26.13 | $26.53 | $26.53 | 435,175 |
| 2018-11-16 | $26.66 | $28.50 | $26.66 | $27.98 | $27.98 | 463,244 |
| 2018-11-15 | $25.00 | $27.44 | $24.85 | $26.93 | $26.93 | 375,608 |
| 2018-11-14 | $27.96 | $29.16 | $24.90 | $25.01 | $25.01 | 1,082,640 |
| 2018-11-13 | $27.23 | $29.20 | $27.23 | $27.70 | $27.70 | 261,828 |
| 2018-11-12 | $30.62 | $31.50 | $27.00 | $27.02 | $27.02 | 426,558 |
| 2018-11-09 | $33.07 | $33.53 | $29.40 | $30.62 | $30.62 | 510,267 |
| 2018-11-08 | $32.67 | $34.45 | $32.37 | $33.24 | $33.24 | 596,134 |
| 2018-11-07 | $33.32 | $35.55 | $31.42 | $32.68 | $32.68 | 1,329,988 |
| 2018-11-06 | $28.50 | $33.30 | $28.47 | $33.30 | $33.30 | 1,040,780 |
| 2018-11-05 | $28.25 | $28.90 | $26.53 | $28.35 | $28.35 | 792,923 |
| 2018-11-02 | $27.32 | $28.10 | $27.00 | $27.69 | $27.69 | 831,370 |
| 2018-11-01 | $24.33 | $27.05 | $24.02 | $26.95 | $26.95 | 402,202 |
| 2018-10-31 | $24.47 | $24.47 | $23.58 | $24.01 | $24.01 | 361,807 |
| 2018-10-30 | $23.87 | $24.78 | $23.01 | $23.81 | $23.81 | 265,541 |
| 2018-10-29 | $23.40 | $24.47 | $22.91 | $23.02 | $23.02 | 364,175 |
| 2018-10-26 | $22.77 | $23.34 | $22.68 | $23.00 | $23.00 | 368,272 |
| 2018-10-25 | $22.40 | $23.49 | $22.23 | $22.56 | $22.56 | 1,071,401 |
| 2018-10-24 | $23.00 | $24.55 | $22.20 | $22.50 | $22.50 | 1,742,504 |
| 2018-10-23 | $22.88 | $23.81 | $22.70 | $22.84 | $22.84 | 426,788 |
| 2018-10-22 | $23.40 | $23.92 | $22.46 | $23.00 | $23.00 | 514,140 |
| 2018-10-19 | $23.88 | $24.40 | $23.00 | $23.40 | $23.40 | 444,548 |
| 2018-10-18 | $24.66 | $25.23 | $23.70 | $23.80 | $23.80 | 1,267,900 |
| 2018-10-17 | $26.00 | $26.11 | $24.16 | $24.98 | $24.98 | 2,139,569 |
| 2018-10-16 | $27.04 | $27.62 | $25.60 | $25.87 | $25.87 | 939,097 |
| 2018-10-15 | $27.46 | $27.72 | $25.55 | $26.96 | $26.96 | 1,345,643 |
| 2018-10-12 | $26.90 | $27.40 | $25.53 | $26.81 | $26.81 | 2,197,396 |
| 2018-10-11 | $22.00 | $25.99 | $21.67 | $25.00 | $25.00 | 8,110,175 |
Allogene Therapeutics Inc (ALLO) News Headlines
.jpg)
Recent Allogene Therapeutics Inc (ALLO) News
Similar Companies to Allogene Therapeutics Inc (ALLO) 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 |