AlloVir Inc (ALVR) Exchange: NASDAQ
Data as of April 26, 2024
$0.79 ($0.03) 3.66%
AlloVir Inc - Daily Information
Click for more stock information on AlloVir Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.76 |
| Previous Close | $0.79 |
| High | $0.83 |
| Low | $0.76 |
| Adjusted Open | $0.76 |
| Previous Adjusted Close | $0.79 |
| Adjusted High | $0.83 |
| Adjusted Low | $0.76 |
Invest in AlloVir Inc (ALVR)
Key People AlloVir Inc
| Employee | Position |
|---|---|
| Diana M. Brainard | Chief Executive Officer & Director |
| Agustin Melian | Chief Medical Officer |
| Ann M. Leen | Chief Scientific Officer |
| Jeroen van Beek | Chief Commercial Officer |
| Ercem Atillasoy | Chief Regulatory & Safety Officer |
| Juan F. Vera | Director & Chief Product Development Officer |
| Malcolm K. Brenner | Independent Non-Executive Director |
| Brett R. Hagen | Chief Accounting Officer |
| Medha Chadha | Senior VP-Strategic Planning & Investor Relations |
| Edward Miller | General Counsel |
| John R. Wilson | Independent Non-Executive Director |
| Jeffrey S. Bornstein | Independent Non-Executive Director |
| Ansbert K. Gadicke | Independent Non-Executive Director |
| Morana Jovan-Embiricos | Independent Non-Executive Director |
Company Profile AlloVir Inc
Exchange: NASDAQ
IPO Date: July 30, 2020
Employees: 100
Sector: Healthcare
Industry: Biotechnology
Website: AlloVir Inc Website
Address: 139 Main Street, Cambridge, MA, United States, 02142
Historical Stock Data for AlloVir Inc (ALVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $0.76 | $0.83 | $0.76 | $0.79 | $0.79 | 280,003 |
| 2024-04-22 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 173,849 |
| 2024-04-19 | $0.75 | $0.76 | $0.75 | $0.75 | $0.75 | 341,293 |
| 2024-04-18 | $0.74 | $0.77 | $0.73 | $0.74 | $0.74 | 534,238 |
| 2024-04-17 | $0.73 | $0.77 | $0.72 | $0.76 | $0.76 | 572,247 |
| 2024-04-16 | $0.75 | $0.78 | $0.72 | $0.73 | $0.73 | 270,504 |
| 2024-04-15 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 652,115 |
| 2024-04-12 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 213,752 |
| 2024-04-11 | $0.74 | $0.78 | $0.74 | $0.77 | $0.77 | 272,414 |
| 2024-04-10 | $0.74 | $0.76 | $0.72 | $0.75 | $0.75 | 475,063 |
| 2024-04-09 | $0.74 | $0.76 | $0.72 | $0.74 | $0.74 | 284,361 |
| 2024-04-08 | $0.75 | $0.77 | $0.71 | $0.74 | $0.74 | 431,259 |
| 2024-04-05 | $0.76 | $0.78 | $0.73 | $0.75 | $0.75 | 253,848 |
| 2024-04-04 | $0.76 | $0.79 | $0.75 | $0.76 | $0.76 | 801,379 |
| 2024-04-03 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 314,300 |
| 2024-04-02 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 634,262 |
| 2024-04-01 | $0.76 | $0.85 | $0.75 | $0.80 | $0.80 | 3,259,160 |
| 2024-03-28 | $0.74 | $0.79 | $0.74 | $0.75 | $0.75 | 381,001 |
| 2024-03-27 | $0.75 | $0.80 | $0.74 | $0.76 | $0.76 | 1,416,686 |
| 2024-03-26 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 361,873 |
| 2024-03-25 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 667,079 |
| 2024-03-22 | $0.76 | $0.77 | $0.75 | $0.75 | $0.75 | 286,155 |
| 2024-03-21 | $0.75 | $0.77 | $0.74 | $0.77 | $0.77 | 398,264 |
| 2024-03-20 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 898,332 |
| 2024-03-19 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 208,454 |
| 2024-03-18 | $0.73 | $0.77 | $0.73 | $0.73 | $0.73 | 542,938 |
| 2024-03-15 | $0.69 | $0.78 | $0.69 | $0.78 | $0.78 | 1,000,872 |
| 2024-03-14 | $0.72 | $0.75 | $0.67 | $0.73 | $0.73 | 586,301 |
| 2024-03-13 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 223,095 |
| 2024-03-12 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 456,183 |
| 2024-03-11 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 420,335 |
| 2024-03-08 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 321,460 |
| 2024-03-07 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 308,607 |
| 2024-03-06 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 297,585 |
| 2024-03-05 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 233,046 |
| 2024-03-04 | $0.73 | $0.75 | $0.72 | $0.74 | $0.74 | 381,875 |
| 2024-03-01 | $0.75 | $0.76 | $0.74 | $0.75 | $0.75 | 341,467 |
| 2024-02-29 | $0.72 | $0.76 | $0.72 | $0.74 | $0.74 | 397,651 |
| 2024-02-28 | $0.73 | $0.75 | $0.71 | $0.71 | $0.71 | 549,574 |
| 2024-02-27 | $0.71 | $0.77 | $0.71 | $0.74 | $0.74 | 1,022,599 |
| 2024-02-26 | $0.70 | $0.74 | $0.69 | $0.72 | $0.72 | 429,239 |
| 2024-02-23 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 721,242 |
| 2024-02-22 | $0.69 | $0.73 | $0.69 | $0.70 | $0.70 | 664,274 |
| 2024-02-21 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 254,067 |
| 2024-02-20 | $0.68 | $0.74 | $0.68 | $0.70 | $0.70 | 487,647 |
| 2024-02-16 | $0.68 | $0.71 | $0.67 | $0.70 | $0.70 | 1,226,200 |
| 2024-02-15 | $0.68 | $0.72 | $0.67 | $0.69 | $0.69 | 866,152 |
| 2024-02-14 | $0.66 | $0.71 | $0.64 | $0.67 | $0.67 | 2,225,233 |
| 2024-02-13 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 834,475 |
| 2024-02-12 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 777,265 |
| 2024-02-09 | $0.68 | $0.73 | $0.66 | $0.72 | $0.72 | 1,030,256 |
| 2024-02-08 | $0.65 | $0.68 | $0.65 | $0.67 | $0.67 | 1,149,502 |
| 2024-02-07 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 1,185,853 |
| 2024-02-06 | $0.66 | $0.69 | $0.66 | $0.69 | $0.69 | 510,091 |
| 2024-02-05 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 886,858 |
| 2024-02-02 | $0.76 | $0.76 | $0.69 | $0.69 | $0.69 | 974,587 |
| 2024-02-01 | $0.72 | $0.77 | $0.70 | $0.77 | $0.77 | 1,544,106 |
| 2024-01-31 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 1,034,186 |
| 2024-01-30 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 1,162,516 |
| 2024-01-29 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 1,148,171 |
| 2024-01-26 | $0.69 | $0.72 | $0.68 | $0.71 | $0.71 | 2,156,084 |
| 2024-01-25 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 3,229,118 |
| 2024-01-24 | $0.67 | $0.69 | $0.64 | $0.67 | $0.67 | 1,662,583 |
| 2024-01-23 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 2,626,500 |
| 2024-01-22 | $0.68 | $0.70 | $0.65 | $0.68 | $0.68 | 4,155,802 |
| 2024-01-19 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 1,710,965 |
| 2024-01-18 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 1,800,927 |
| 2024-01-17 | $0.66 | $0.68 | $0.64 | $0.68 | $0.68 | 1,279,225 |
| 2024-01-16 | $0.68 | $0.68 | $0.66 | $0.67 | $0.67 | 2,382,730 |
| 2024-01-12 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 2,400,211 |
| 2024-01-11 | $0.69 | $0.69 | $0.66 | $0.66 | $0.66 | 2,190,144 |
| 2024-01-10 | $0.68 | $0.70 | $0.67 | $0.70 | $0.70 | 2,635,794 |
| 2024-01-09 | $0.67 | $0.71 | $0.66 | $0.68 | $0.68 | 6,516,070 |
| 2024-01-08 | $0.65 | $0.68 | $0.63 | $0.67 | $0.67 | 3,046,243 |
| 2024-01-05 | $0.68 | $0.69 | $0.64 | $0.65 | $0.65 | 4,033,860 |
| 2024-01-04 | $0.64 | $0.69 | $0.62 | $0.67 | $0.67 | 3,287,054 |
| 2024-01-03 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 2,325,872 |
| 2024-01-02 | $0.68 | $0.70 | $0.65 | $0.69 | $0.69 | 4,542,828 |
| 2023-12-29 | $0.69 | $0.69 | $0.64 | $0.68 | $0.68 | 2,597,900 |
| 2023-12-28 | $0.69 | $0.72 | $0.67 | $0.68 | $0.68 | 4,178,478 |
| 2023-12-27 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 6,631,076 |
| 2023-12-26 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 6,669,891 |
| 2023-12-22 | $0.76 | $0.82 | $0.75 | $0.77 | $0.77 | 26,713,320 |
| 2023-12-21 | $2.29 | $2.36 | $2.22 | $2.33 | $2.33 | 398,892 |
| 2023-12-20 | $2.37 | $2.42 | $2.22 | $2.22 | $2.22 | 457,282 |
| 2023-12-19 | $2.26 | $2.45 | $2.26 | $2.39 | $2.39 | 797,300 |
| 2023-12-18 | $2.35 | $2.39 | $2.23 | $2.24 | $2.24 | 563,325 |
| 2023-12-15 | $2.41 | $2.44 | $2.27 | $2.37 | $2.37 | 1,533,853 |
| 2023-12-14 | $2.31 | $2.49 | $2.31 | $2.39 | $2.39 | 873,820 |
| 2023-12-13 | $2.15 | $2.25 | $1.98 | $2.22 | $2.22 | 1,452,415 |
| 2023-12-12 | $2.16 | $2.24 | $2.08 | $2.14 | $2.14 | 523,302 |
| 2023-12-11 | $2.34 | $2.34 | $2.08 | $2.18 | $2.18 | 781,610 |
| 2023-12-08 | $2.32 | $2.40 | $2.20 | $2.35 | $2.35 | 1,379,125 |
| 2023-12-07 | $2.29 | $2.40 | $2.17 | $2.30 | $2.30 | 1,143,702 |
| 2023-12-06 | $2.08 | $2.32 | $2.06 | $2.26 | $2.26 | 864,912 |
| 2023-12-05 | $2.06 | $2.13 | $2.01 | $2.04 | $2.04 | 690,925 |
| 2023-12-04 | $1.97 | $2.13 | $1.97 | $2.10 | $2.10 | 909,504 |
| 2023-12-01 | $1.96 | $2.02 | $1.76 | $1.97 | $1.97 | 1,198,625 |
| 2023-11-30 | $1.79 | $2.11 | $1.77 | $1.88 | $1.88 | 2,448,317 |
| 2023-11-29 | $1.64 | $1.83 | $1.64 | $1.78 | $1.78 | 941,767 |
| 2023-11-28 | $1.52 | $1.64 | $1.51 | $1.63 | $1.63 | 1,163,327 |
| 2023-11-27 | $1.53 | $1.56 | $1.49 | $1.54 | $1.54 | 929,632 |
| 2023-11-24 | $1.55 | $1.56 | $1.51 | $1.55 | $1.55 | 426,130 |
| 2023-11-22 | $1.58 | $1.60 | $1.49 | $1.52 | $1.52 | 562,016 |
| 2023-11-21 | $1.63 | $1.65 | $1.56 | $1.56 | $1.56 | 445,520 |
| 2023-11-20 | $1.67 | $1.74 | $1.60 | $1.64 | $1.64 | 833,651 |
| 2023-11-17 | $1.65 | $1.73 | $1.61 | $1.63 | $1.63 | 1,422,081 |
| 2023-11-16 | $1.66 | $1.67 | $1.58 | $1.65 | $1.65 | 597,085 |
| 2023-11-15 | $1.57 | $1.78 | $1.56 | $1.68 | $1.68 | 1,018,815 |
| 2023-11-14 | $1.45 | $1.59 | $1.45 | $1.59 | $1.59 | 874,820 |
| 2023-11-13 | $1.42 | $1.45 | $1.35 | $1.37 | $1.37 | 1,610,082 |
| 2023-11-10 | $1.40 | $1.46 | $1.31 | $1.42 | $1.42 | 752,014 |
| 2023-11-09 | $1.60 | $1.61 | $1.40 | $1.41 | $1.41 | 704,967 |
| 2023-11-08 | $1.70 | $1.70 | $1.56 | $1.56 | $1.56 | 701,174 |
| 2023-11-07 | $1.63 | $1.73 | $1.63 | $1.68 | $1.68 | 900,073 |
| 2023-11-06 | $1.71 | $1.76 | $1.59 | $1.62 | $1.62 | 825,249 |
| 2023-11-03 | $1.75 | $1.89 | $1.66 | $1.68 | $1.68 | 1,408,812 |
| 2023-11-02 | $1.60 | $1.75 | $1.57 | $1.75 | $1.75 | 804,273 |
| 2023-11-01 | $1.53 | $1.56 | $1.46 | $1.54 | $1.54 | 536,301 |
| 2023-10-31 | $1.50 | $1.58 | $1.45 | $1.50 | $1.50 | 689,925 |
| 2023-10-30 | $1.36 | $1.50 | $1.36 | $1.47 | $1.47 | 627,246 |
| 2023-10-27 | $1.45 | $1.48 | $1.34 | $1.34 | $1.34 | 573,999 |
| 2023-10-26 | $1.36 | $1.47 | $1.36 | $1.43 | $1.43 | 504,468 |
| 2023-10-25 | $1.43 | $1.46 | $1.34 | $1.36 | $1.36 | 624,926 |
| 2023-10-24 | $1.45 | $1.52 | $1.41 | $1.42 | $1.42 | 724,377 |
| 2023-10-23 | $1.50 | $1.57 | $1.41 | $1.43 | $1.43 | 648,071 |
| 2023-10-20 | $1.56 | $1.59 | $1.50 | $1.51 | $1.51 | 738,750 |
| 2023-10-19 | $1.60 | $1.63 | $1.56 | $1.57 | $1.57 | 635,700 |
| 2023-10-18 | $1.69 | $1.70 | $1.61 | $1.61 | $1.61 | 399,253 |
| 2023-10-17 | $1.72 | $1.76 | $1.65 | $1.69 | $1.69 | 554,835 |
| 2023-10-16 | $1.73 | $1.80 | $1.68 | $1.73 | $1.73 | 530,361 |
| 2023-10-13 | $1.74 | $1.79 | $1.66 | $1.72 | $1.72 | 501,783 |
| 2023-10-12 | $1.85 | $1.90 | $1.66 | $1.70 | $1.70 | 537,990 |
| 2023-10-11 | $1.94 | $1.96 | $1.82 | $1.83 | $1.83 | 441,408 |
| 2023-10-10 | $1.87 | $1.96 | $1.84 | $1.93 | $1.93 | 445,965 |
| 2023-10-09 | $2.00 | $2.00 | $1.82 | $1.85 | $1.85 | 660,989 |
| 2023-10-06 | $2.05 | $2.09 | $1.98 | $1.99 | $1.99 | 571,939 |
| 2023-10-05 | $2.03 | $2.17 | $2.02 | $2.09 | $2.09 | 661,949 |
| 2023-10-04 | $2.05 | $2.08 | $1.95 | $2.05 | $2.05 | 595,285 |
| 2023-10-03 | $1.99 | $2.11 | $1.93 | $2.05 | $2.05 | 646,620 |
| 2023-10-02 | $2.14 | $2.14 | $1.98 | $1.99 | $1.99 | 814,160 |
| 2023-09-29 | $2.24 | $2.26 | $2.12 | $2.15 | $2.15 | 713,241 |
| 2023-09-28 | $2.21 | $2.27 | $2.10 | $2.22 | $2.22 | 553,868 |
| 2023-09-27 | $2.27 | $2.37 | $2.20 | $2.22 | $2.22 | 476,445 |
| 2023-09-26 | $2.29 | $2.54 | $2.26 | $2.27 | $2.27 | 1,253,407 |
| 2023-09-25 | $2.24 | $2.36 | $2.16 | $2.35 | $2.35 | 1,365,964 |
| 2023-09-22 | $2.25 | $2.31 | $2.18 | $2.28 | $2.28 | 1,117,733 |
| 2023-09-21 | $2.22 | $2.35 | $2.12 | $2.27 | $2.27 | 1,295,542 |
| 2023-09-20 | $2.20 | $2.40 | $2.15 | $2.28 | $2.28 | 1,034,322 |
| 2023-09-19 | $2.28 | $2.28 | $1.90 | $2.24 | $2.24 | 1,657,582 |
| 2023-09-18 | $2.53 | $2.53 | $2.10 | $2.15 | $2.15 | 1,907,537 |
| 2023-09-15 | $2.71 | $2.71 | $2.44 | $2.51 | $2.51 | 2,927,767 |
| 2023-09-14 | $2.50 | $2.76 | $2.47 | $2.71 | $2.71 | 2,174,855 |
| 2023-09-13 | $2.66 | $2.76 | $2.46 | $2.47 | $2.47 | 663,263 |
| 2023-09-12 | $2.81 | $2.87 | $2.65 | $2.66 | $2.66 | 646,902 |
| 2023-09-11 | $2.91 | $2.93 | $2.78 | $2.84 | $2.84 | 310,511 |
| 2023-09-08 | $2.89 | $2.92 | $2.74 | $2.89 | $2.89 | 344,688 |
| 2023-09-07 | $3.01 | $3.02 | $2.86 | $2.86 | $2.86 | 430,412 |
| 2023-09-06 | $3.07 | $3.13 | $2.83 | $3.03 | $3.03 | 565,184 |
| 2023-09-05 | $3.20 | $3.31 | $3.03 | $3.06 | $3.06 | 603,665 |
| 2023-09-01 | $3.20 | $3.32 | $3.18 | $3.22 | $3.22 | 340,048 |
| 2023-08-31 | $3.31 | $3.36 | $3.12 | $3.13 | $3.13 | 411,051 |
| 2023-08-30 | $3.24 | $3.45 | $3.24 | $3.31 | $3.31 | 321,017 |
| 2023-08-29 | $3.20 | $3.45 | $3.19 | $3.27 | $3.27 | 439,172 |
| 2023-08-28 | $3.06 | $3.24 | $3.06 | $3.21 | $3.21 | 645,545 |
| 2023-08-25 | $3.07 | $3.12 | $2.95 | $3.00 | $3.00 | 476,152 |
| 2023-08-24 | $3.09 | $3.10 | $2.98 | $3.04 | $3.04 | 679,275 |
| 2023-08-23 | $3.13 | $3.25 | $3.10 | $3.10 | $3.10 | 577,148 |
| 2023-08-22 | $3.59 | $3.75 | $3.07 | $3.17 | $3.17 | 1,980,456 |
| 2023-08-21 | $2.87 | $3.69 | $2.81 | $3.64 | $3.64 | 5,455,127 |
| 2023-08-18 | $2.68 | $3.03 | $2.63 | $2.84 | $2.84 | 2,855,648 |
| 2023-08-17 | $2.60 | $2.63 | $2.42 | $2.47 | $2.47 | 728,185 |
| 2023-08-16 | $2.74 | $2.74 | $2.61 | $2.62 | $2.62 | 295,764 |
| 2023-08-15 | $2.82 | $2.84 | $2.73 | $2.74 | $2.74 | 204,825 |
| 2023-08-14 | $2.87 | $2.87 | $2.70 | $2.85 | $2.85 | 293,539 |
| 2023-08-11 | $2.90 | $2.96 | $2.86 | $2.91 | $2.91 | 266,159 |
| 2023-08-10 | $2.98 | $3.02 | $2.89 | $2.95 | $2.95 | 293,097 |
| 2023-08-09 | $3.05 | $3.05 | $2.91 | $2.97 | $2.97 | 338,984 |
| 2023-08-08 | $2.96 | $3.05 | $2.86 | $3.03 | $3.03 | 252,534 |
| 2023-08-07 | $3.09 | $3.11 | $2.92 | $2.95 | $2.95 | 417,107 |
| 2023-08-04 | $3.00 | $3.20 | $2.99 | $3.11 | $3.11 | 380,870 |
| 2023-08-03 | $2.98 | $3.07 | $2.86 | $2.98 | $2.98 | 635,709 |
| 2023-08-02 | $3.15 | $3.16 | $2.90 | $3.02 | $3.02 | 409,997 |
| 2023-08-01 | $3.29 | $3.34 | $3.11 | $3.20 | $3.20 | 624,902 |
| 2023-07-31 | $3.05 | $3.30 | $3.00 | $3.29 | $3.29 | 577,764 |
| 2023-07-28 | $2.95 | $3.03 | $2.92 | $3.00 | $3.00 | 532,727 |
| 2023-07-27 | $3.16 | $3.16 | $2.85 | $2.87 | $2.87 | 773,693 |
| 2023-07-26 | $3.21 | $3.26 | $3.09 | $3.12 | $3.12 | 399,491 |
| 2023-07-25 | $3.45 | $3.46 | $3.25 | $3.25 | $3.25 | 524,600 |
| 2023-07-24 | $3.58 | $3.58 | $3.42 | $3.45 | $3.45 | 359,548 |
| 2023-07-21 | $3.38 | $3.58 | $3.25 | $3.56 | $3.56 | 535,178 |
| 2023-07-20 | $3.39 | $3.48 | $3.26 | $3.31 | $3.31 | 663,865 |
| 2023-07-19 | $3.61 | $3.74 | $3.25 | $3.40 | $3.40 | 1,001,851 |
| 2023-07-18 | $3.70 | $3.79 | $3.51 | $3.54 | $3.54 | 591,776 |
| 2023-07-17 | $3.49 | $3.73 | $3.45 | $3.62 | $3.62 | 463,611 |
| 2023-07-14 | $3.54 | $3.66 | $3.43 | $3.50 | $3.50 | 296,934 |
| 2023-07-13 | $3.64 | $3.77 | $3.48 | $3.55 | $3.55 | 520,656 |
| 2023-07-12 | $3.45 | $3.65 | $3.42 | $3.63 | $3.63 | 843,878 |
| 2023-07-11 | $3.27 | $3.44 | $3.23 | $3.40 | $3.40 | 699,185 |
| 2023-07-10 | $3.21 | $3.44 | $3.15 | $3.26 | $3.26 | 716,254 |
| 2023-07-07 | $3.05 | $3.25 | $3.05 | $3.21 | $3.21 | 631,174 |
| 2023-07-06 | $3.09 | $3.16 | $2.96 | $3.07 | $3.07 | 823,464 |
| 2023-07-05 | $3.22 | $3.22 | $2.94 | $3.19 | $3.19 | 1,485,335 |
| 2023-07-03 | $3.39 | $3.44 | $3.20 | $3.24 | $3.24 | 506,532 |
| 2023-06-30 | $3.44 | $3.54 | $3.21 | $3.40 | $3.40 | 1,034,480 |
| 2023-06-29 | $3.64 | $3.68 | $3.21 | $3.44 | $3.44 | 2,345,591 |
| 2023-06-28 | $3.23 | $3.33 | $3.05 | $3.28 | $3.28 | 1,002,963 |
| 2023-06-27 | $3.29 | $3.29 | $3.09 | $3.21 | $3.21 | 602,530 |
| 2023-06-26 | $3.18 | $3.30 | $2.91 | $3.28 | $3.28 | 1,282,134 |
| 2023-06-23 | $3.09 | $3.35 | $3.03 | $3.28 | $3.28 | 2,951,726 |
| 2023-06-22 | $3.32 | $3.69 | $2.99 | $3.17 | $3.17 | 9,206,457 |
| 2023-06-21 | $5.09 | $5.09 | $4.66 | $4.93 | $4.93 | 432,741 |
| 2023-06-20 | $5.33 | $5.33 | $4.99 | $5.13 | $5.13 | 403,764 |
| 2023-06-16 | $5.67 | $5.72 | $5.29 | $5.30 | $5.30 | 493,578 |
| 2023-06-15 | $5.28 | $5.67 | $5.20 | $5.57 | $5.57 | 372,936 |
| 2023-06-14 | $5.68 | $5.90 | $5.26 | $5.34 | $5.34 | 380,466 |
| 2023-06-13 | $5.31 | $5.75 | $5.31 | $5.68 | $5.68 | 164,114 |
| 2023-06-12 | $5.45 | $5.86 | $5.21 | $5.42 | $5.42 | 282,252 |
| 2023-06-09 | $5.68 | $5.89 | $5.14 | $5.30 | $5.30 | 302,537 |
| 2023-06-08 | $5.70 | $6.01 | $5.52 | $5.75 | $5.75 | 306,879 |
| 2023-06-07 | $5.76 | $6.12 | $5.38 | $5.82 | $5.82 | 413,316 |
| 2023-06-06 | $4.53 | $5.99 | $4.43 | $5.61 | $5.61 | 663,280 |
| 2023-06-05 | $3.96 | $4.99 | $3.93 | $4.46 | $4.46 | 531,729 |
| 2023-06-02 | $3.81 | $3.97 | $3.70 | $3.96 | $3.96 | 146,312 |
| 2023-06-01 | $3.77 | $3.92 | $3.70 | $3.72 | $3.72 | 136,233 |
| 2023-05-31 | $3.70 | $3.84 | $3.58 | $3.77 | $3.77 | 313,242 |
| 2023-05-30 | $3.90 | $4.13 | $3.70 | $3.72 | $3.72 | 179,816 |
| 2023-05-26 | $3.88 | $3.99 | $3.77 | $3.89 | $3.89 | 98,862 |
| 2023-05-25 | $4.01 | $4.03 | $3.69 | $3.84 | $3.84 | 199,197 |
| 2023-05-24 | $4.26 | $4.26 | $3.88 | $4.01 | $4.01 | 155,770 |
| 2023-05-23 | $4.29 | $4.54 | $4.25 | $4.29 | $4.29 | 180,269 |
| 2023-05-22 | $4.23 | $4.63 | $4.16 | $4.32 | $4.32 | 353,553 |
| 2023-05-19 | $4.19 | $4.33 | $4.12 | $4.19 | $4.19 | 93,515 |
| 2023-05-18 | $4.11 | $4.35 | $3.98 | $4.11 | $4.11 | 165,923 |
| 2023-05-17 | $4.14 | $4.18 | $3.91 | $4.15 | $4.15 | 92,400 |
| 2023-05-16 | $4.11 | $4.21 | $4.04 | $4.11 | $4.11 | 87,790 |
| 2023-05-15 | $3.90 | $4.31 | $3.90 | $4.28 | $4.28 | 92,872 |
| 2023-05-12 | $4.20 | $4.28 | $3.76 | $3.85 | $3.85 | 123,566 |
| 2023-05-11 | $4.47 | $4.58 | $4.10 | $4.20 | $4.20 | 135,043 |
| 2023-05-10 | $4.44 | $4.71 | $4.42 | $4.50 | $4.50 | 159,945 |
| 2023-05-09 | $4.31 | $4.45 | $4.18 | $4.36 | $4.36 | 125,309 |
| 2023-05-08 | $4.42 | $4.59 | $4.32 | $4.37 | $4.37 | 148,381 |
| 2023-05-05 | $4.25 | $4.50 | $4.10 | $4.41 | $4.41 | 159,612 |
| 2023-05-04 | $3.89 | $4.31 | $3.75 | $4.26 | $4.26 | 254,843 |
| 2023-05-03 | $3.73 | $4.01 | $3.73 | $3.86 | $3.86 | 238,286 |
| 2023-05-02 | $3.71 | $3.79 | $3.54 | $3.72 | $3.72 | 192,967 |
| 2023-05-01 | $3.48 | $3.85 | $3.48 | $3.72 | $3.72 | 251,243 |
| 2023-04-28 | $3.45 | $3.62 | $3.23 | $3.44 | $3.44 | 207,680 |
| 2023-04-27 | $3.60 | $3.69 | $3.40 | $3.53 | $3.53 | 242,794 |
| 2023-04-26 | $3.59 | $3.86 | $3.45 | $3.52 | $3.52 | 942,676 |
| 2023-04-25 | $3.62 | $3.69 | $3.45 | $3.48 | $3.48 | 171,024 |
| 2023-04-24 | $3.82 | $3.95 | $3.61 | $3.67 | $3.67 | 133,573 |
| 2023-04-21 | $3.77 | $3.96 | $3.77 | $3.85 | $3.85 | 119,606 |
| 2023-04-20 | $3.76 | $3.85 | $3.62 | $3.78 | $3.78 | 127,845 |
| 2023-04-19 | $3.84 | $3.95 | $3.64 | $3.85 | $3.85 | 206,883 |
| 2023-04-18 | $4.08 | $4.08 | $3.83 | $3.91 | $3.91 | 123,476 |
| 2023-04-17 | $3.86 | $4.33 | $3.86 | $4.08 | $4.08 | 174,664 |
| 2023-04-14 | $4.04 | $4.06 | $3.79 | $3.88 | $3.88 | 156,518 |
| 2023-04-13 | $3.61 | $4.22 | $3.59 | $4.06 | $4.06 | 185,136 |
| 2023-04-12 | $3.77 | $3.79 | $3.54 | $3.55 | $3.55 | 164,614 |
| 2023-04-11 | $3.76 | $3.88 | $3.67 | $3.70 | $3.70 | 124,590 |
| 2023-04-10 | $3.77 | $3.79 | $3.65 | $3.77 | $3.77 | 108,987 |
| 2023-04-06 | $3.68 | $3.86 | $3.60 | $3.80 | $3.80 | 129,611 |
| 2023-04-05 | $3.78 | $3.99 | $3.66 | $3.68 | $3.68 | 192,970 |
| 2023-04-04 | $3.89 | $3.89 | $3.67 | $3.80 | $3.80 | 296,215 |
| 2023-04-03 | $3.93 | $4.24 | $3.85 | $3.90 | $3.90 | 246,263 |
| 2023-03-31 | $4.03 | $4.30 | $3.88 | $3.94 | $3.94 | 442,308 |
| 2023-03-30 | $4.24 | $4.39 | $3.83 | $3.99 | $3.99 | 215,634 |
| 2023-03-29 | $4.10 | $4.64 | $4.06 | $4.23 | $4.23 | 664,245 |
| 2023-03-28 | $4.20 | $4.37 | $3.97 | $4.01 | $4.01 | 362,252 |
| 2023-03-27 | $4.12 | $4.29 | $4.11 | $4.21 | $4.21 | 319,069 |
| 2023-03-24 | $4.07 | $4.16 | $3.82 | $4.08 | $4.08 | 410,768 |
| 2023-03-23 | $4.20 | $4.21 | $3.97 | $4.15 | $4.15 | 287,637 |
| 2023-03-22 | $4.86 | $4.86 | $4.15 | $4.16 | $4.16 | 226,302 |
| 2023-03-21 | $4.64 | $4.95 | $4.64 | $4.88 | $4.88 | 93,548 |
| 2023-03-20 | $4.09 | $4.58 | $3.93 | $4.55 | $4.55 | 515,150 |
| 2023-03-17 | $4.76 | $4.76 | $4.48 | $4.55 | $4.55 | 336,616 |
| 2023-03-16 | $4.96 | $4.99 | $4.69 | $4.80 | $4.80 | 193,602 |
| 2023-03-15 | $4.81 | $5.13 | $4.67 | $5.03 | $5.03 | 169,603 |
| 2023-03-14 | $4.87 | $5.29 | $4.70 | $4.98 | $4.98 | 371,473 |
| 2023-03-13 | $4.80 | $5.03 | $4.66 | $4.70 | $4.70 | 476,663 |
| 2023-03-10 | $4.85 | $4.93 | $4.50 | $4.87 | $4.87 | 558,471 |
| 2023-03-09 | $5.30 | $5.33 | $4.86 | $4.87 | $4.87 | 441,958 |
| 2023-03-08 | $5.89 | $5.97 | $5.12 | $5.31 | $5.31 | 348,023 |
| 2023-03-07 | $5.99 | $6.14 | $5.86 | $5.89 | $5.89 | 159,420 |
| 2023-03-06 | $6.15 | $6.26 | $5.98 | $6.02 | $6.02 | 170,308 |
| 2023-03-03 | $6.19 | $6.28 | $6.00 | $6.12 | $6.12 | 139,723 |
| 2023-03-02 | $6.15 | $6.24 | $5.94 | $6.05 | $6.05 | 192,861 |
| 2023-03-01 | $6.79 | $6.79 | $6.24 | $6.26 | $6.26 | 176,382 |
| 2023-02-28 | $6.68 | $6.84 | $6.46 | $6.75 | $6.75 | 221,257 |
| 2023-02-27 | $6.78 | $7.21 | $6.57 | $6.68 | $6.68 | 279,957 |
| 2023-02-24 | $6.80 | $7.06 | $6.58 | $6.70 | $6.70 | 306,278 |
| 2023-02-23 | $6.60 | $7.24 | $6.60 | $7.05 | $7.05 | 401,122 |
| 2023-02-22 | $6.41 | $6.62 | $6.38 | $6.58 | $6.58 | 215,891 |
| 2023-02-21 | $6.81 | $6.89 | $6.37 | $6.39 | $6.39 | 421,988 |
| 2023-02-17 | $6.18 | $7.24 | $6.14 | $6.94 | $6.94 | 375,600 |
| 2023-02-16 | $6.06 | $6.39 | $5.85 | $6.18 | $6.18 | 886,099 |
| 2023-02-15 | $6.72 | $6.78 | $6.05 | $6.24 | $6.24 | 700,237 |
| 2023-02-14 | $6.21 | $6.69 | $6.07 | $6.58 | $6.58 | 217,691 |
| 2023-02-13 | $6.17 | $6.42 | $6.08 | $6.24 | $6.24 | 139,822 |
| 2023-02-10 | $6.01 | $6.18 | $5.77 | $6.17 | $6.17 | 127,091 |
| 2023-02-09 | $6.06 | $6.18 | $5.96 | $6.03 | $6.03 | 263,473 |
| 2023-02-08 | $6.40 | $6.42 | $6.04 | $6.04 | $6.04 | 176,673 |
| 2023-02-07 | $6.51 | $6.56 | $6.25 | $6.40 | $6.40 | 264,977 |
| 2023-02-06 | $6.42 | $6.97 | $6.38 | $6.43 | $6.43 | 302,725 |
| 2023-02-03 | $6.35 | $6.70 | $6.22 | $6.50 | $6.50 | 151,214 |
| 2023-02-02 | $6.18 | $6.68 | $6.06 | $6.65 | $6.65 | 220,483 |
| 2023-02-01 | $5.83 | $6.21 | $5.70 | $6.01 | $6.01 | 249,190 |
| 2023-01-31 | $5.69 | $5.91 | $5.67 | $5.78 | $5.78 | 192,328 |
| 2023-01-30 | $5.65 | $5.78 | $5.51 | $5.65 | $5.65 | 141,493 |
| 2023-01-27 | $5.88 | $5.99 | $5.71 | $5.75 | $5.75 | 182,780 |
| 2023-01-26 | $5.70 | $6.05 | $5.64 | $5.97 | $5.97 | 325,612 |
| 2023-01-25 | $5.34 | $5.63 | $5.23 | $5.59 | $5.59 | 175,855 |
| 2023-01-24 | $5.19 | $5.45 | $5.05 | $5.43 | $5.43 | 494,403 |
| 2023-01-23 | $5.22 | $5.29 | $5.06 | $5.13 | $5.13 | 151,167 |
| 2023-01-20 | $5.22 | $5.36 | $5.04 | $5.25 | $5.25 | 161,487 |
| 2023-01-19 | $5.27 | $5.37 | $4.94 | $5.12 | $5.12 | 208,575 |
| 2023-01-18 | $5.74 | $5.78 | $5.27 | $5.30 | $5.30 | 254,592 |
| 2023-01-17 | $5.87 | $5.90 | $5.64 | $5.68 | $5.68 | 165,921 |
| 2023-01-13 | $5.84 | $5.98 | $5.69 | $5.86 | $5.86 | 167,607 |
| 2023-01-12 | $5.30 | $5.89 | $5.17 | $5.87 | $5.87 | 281,622 |
| 2023-01-11 | $5.40 | $5.50 | $5.05 | $5.28 | $5.28 | 261,401 |
| 2023-01-10 | $5.03 | $5.50 | $5.02 | $5.37 | $5.37 | 235,561 |
| 2023-01-09 | $5.18 | $5.32 | $5.02 | $5.07 | $5.07 | 181,677 |
| 2023-01-06 | $5.25 | $5.37 | $5.05 | $5.13 | $5.13 | 143,964 |
| 2023-01-05 | $5.46 | $5.54 | $5.08 | $5.20 | $5.20 | 260,034 |
| 2023-01-04 | $5.33 | $5.63 | $5.20 | $5.49 | $5.49 | 251,245 |
| 2023-01-03 | $5.23 | $5.36 | $5.01 | $5.23 | $5.23 | 326,429 |
| 2022-12-30 | $5.08 | $5.15 | $4.77 | $5.13 | $5.13 | 416,060 |
| 2022-12-29 | $4.77 | $5.28 | $4.74 | $5.12 | $5.12 | 196,284 |
| 2022-12-28 | $4.77 | $4.89 | $4.58 | $4.70 | $4.70 | 253,511 |
| 2022-12-27 | $5.15 | $5.15 | $4.74 | $4.76 | $4.76 | 325,478 |
| 2022-12-23 | $5.37 | $5.41 | $4.92 | $5.04 | $5.04 | 286,590 |
| 2022-12-22 | $5.55 | $5.89 | $5.24 | $5.45 | $5.45 | 207,654 |
| 2022-12-21 | $5.76 | $6.04 | $5.56 | $5.67 | $5.67 | 218,907 |
| 2022-12-20 | $5.79 | $5.96 | $5.64 | $5.71 | $5.71 | 234,884 |
| 2022-12-19 | $6.44 | $6.44 | $5.80 | $5.91 | $5.91 | 235,066 |
| 2022-12-16 | $5.93 | $6.49 | $5.93 | $6.44 | $6.44 | 439,519 |
| 2022-12-15 | $6.63 | $6.64 | $5.92 | $6.06 | $6.06 | 285,135 |
| 2022-12-14 | $6.96 | $7.12 | $6.63 | $6.70 | $6.70 | 204,536 |
| 2022-12-13 | $7.20 | $7.28 | $6.85 | $6.96 | $6.96 | 224,170 |
| 2022-12-12 | $6.95 | $6.95 | $6.55 | $6.88 | $6.88 | 279,390 |
| 2022-12-09 | $7.25 | $7.31 | $6.80 | $6.83 | $6.83 | 167,388 |
| 2022-12-08 | $7.03 | $7.36 | $6.75 | $7.24 | $7.24 | 194,215 |
| 2022-12-07 | $7.13 | $7.20 | $6.96 | $6.99 | $6.99 | 136,976 |
| 2022-12-06 | $7.18 | $7.18 | $6.99 | $7.15 | $7.15 | 223,042 |
| 2022-12-05 | $7.72 | $7.72 | $7.08 | $7.22 | $7.22 | 234,200 |
| 2022-12-02 | $7.59 | $7.84 | $7.10 | $7.77 | $7.77 | 273,934 |
| 2022-12-01 | $7.68 | $7.68 | $7.47 | $7.58 | $7.58 | 176,743 |
| 2022-11-30 | $7.09 | $7.54 | $7.09 | $7.51 | $7.51 | 250,254 |
| 2022-11-29 | $7.11 | $7.31 | $6.94 | $7.17 | $7.17 | 182,986 |
| 2022-11-28 | $7.35 | $7.38 | $6.88 | $7.01 | $7.01 | 182,843 |
| 2022-11-25 | $7.45 | $7.45 | $7.08 | $7.34 | $7.34 | 103,481 |
| 2022-11-23 | $7.72 | $7.83 | $7.41 | $7.45 | $7.45 | 132,011 |
| 2022-11-22 | $7.32 | $7.74 | $7.04 | $7.73 | $7.73 | 414,478 |
| 2022-11-21 | $7.37 | $7.48 | $7.19 | $7.38 | $7.38 | 195,699 |
| 2022-11-18 | $7.42 | $7.56 | $7.21 | $7.38 | $7.38 | 209,342 |
| 2022-11-17 | $7.52 | $7.60 | $7.03 | $7.21 | $7.21 | 222,302 |
| 2022-11-16 | $7.98 | $8.06 | $7.36 | $7.53 | $7.53 | 284,374 |
| 2022-11-15 | $8.63 | $8.70 | $7.79 | $8.00 | $8.00 | 291,882 |
| 2022-11-14 | $8.38 | $8.95 | $8.38 | $8.44 | $8.44 | 289,967 |
| 2022-11-11 | $8.00 | $8.51 | $7.94 | $8.51 | $8.51 | 460,762 |
| 2022-11-10 | $7.48 | $8.02 | $7.32 | $8.01 | $8.01 | 258,712 |
| 2022-11-09 | $7.55 | $7.58 | $7.00 | $7.04 | $7.04 | 171,587 |
| 2022-11-08 | $7.70 | $8.02 | $7.50 | $7.67 | $7.67 | 217,568 |
| 2022-11-07 | $7.42 | $7.92 | $7.15 | $7.72 | $7.72 | 340,131 |
| 2022-11-04 | $7.06 | $7.10 | $6.58 | $7.09 | $7.09 | 236,321 |
| 2022-11-03 | $6.86 | $7.44 | $6.74 | $6.94 | $6.94 | 356,970 |
| 2022-11-02 | $7.04 | $7.42 | $6.85 | $7.03 | $7.03 | 253,132 |
| 2022-11-01 | $7.00 | $7.16 | $6.88 | $7.02 | $7.02 | 251,683 |
| 2022-10-31 | $6.68 | $6.97 | $6.62 | $6.93 | $6.93 | 268,842 |
| 2022-10-28 | $6.54 | $6.78 | $6.17 | $6.77 | $6.77 | 346,631 |
| 2022-10-27 | $6.95 | $7.01 | $6.42 | $6.47 | $6.47 | 293,568 |
| 2022-10-26 | $6.91 | $7.39 | $6.85 | $6.97 | $6.97 | 323,984 |
| 2022-10-25 | $7.32 | $7.42 | $6.59 | $6.90 | $6.90 | 1,080,743 |
| 2022-10-24 | $8.50 | $8.50 | $7.12 | $7.37 | $7.37 | 336,263 |
| 2022-10-21 | $8.49 | $8.78 | $8.26 | $8.51 | $8.51 | 227,842 |
| 2022-10-20 | $9.51 | $9.72 | $8.43 | $8.59 | $8.59 | 434,686 |
| 2022-10-19 | $9.89 | $9.97 | $9.29 | $9.60 | $9.60 | 290,674 |
| 2022-10-18 | $9.93 | $10.29 | $9.68 | $9.98 | $9.98 | 274,777 |
| 2022-10-17 | $9.04 | $9.76 | $9.02 | $9.66 | $9.66 | 217,932 |
| 2022-10-14 | $9.11 | $9.38 | $8.69 | $8.95 | $8.95 | 218,696 |
| 2022-10-13 | $8.78 | $9.13 | $8.59 | $9.03 | $9.03 | 173,695 |
| 2022-10-12 | $9.13 | $9.17 | $8.56 | $9.02 | $9.02 | 210,586 |
| 2022-10-11 | $9.29 | $9.89 | $8.49 | $9.11 | $9.11 | 439,314 |
| 2022-10-10 | $8.72 | $9.42 | $8.67 | $9.32 | $9.32 | 345,354 |
| 2022-10-07 | $8.93 | $8.93 | $8.60 | $8.72 | $8.72 | 192,047 |
| 2022-10-06 | $8.60 | $9.13 | $8.52 | $9.01 | $9.01 | 270,087 |
| 2022-10-05 | $8.66 | $8.93 | $8.22 | $8.71 | $8.71 | 205,572 |
| 2022-10-04 | $7.97 | $8.78 | $7.95 | $8.76 | $8.76 | 328,778 |
| 2022-10-03 | $7.88 | $8.03 | $7.26 | $7.72 | $7.72 | 555,375 |
| 2022-09-30 | $7.74 | $8.14 | $7.63 | $7.89 | $7.89 | 654,488 |
| 2022-09-29 | $8.25 | $8.31 | $7.35 | $7.85 | $7.85 | 650,729 |
| 2022-09-28 | $7.95 | $8.43 | $7.95 | $8.31 | $8.31 | 244,993 |
| 2022-09-27 | $7.76 | $8.34 | $7.76 | $7.91 | $7.91 | 294,277 |
| 2022-09-26 | $7.40 | $8.00 | $7.40 | $7.62 | $7.62 | 197,510 |
| 2022-09-23 | $7.42 | $7.61 | $7.05 | $7.39 | $7.39 | 186,163 |
| 2022-09-22 | $7.58 | $7.63 | $7.31 | $7.52 | $7.52 | 171,470 |
| 2022-09-21 | $7.93 | $8.12 | $7.64 | $7.66 | $7.66 | 220,714 |
| 2022-09-20 | $7.84 | $8.20 | $7.78 | $7.90 | $7.90 | 308,992 |
| 2022-09-19 | $8.25 | $8.26 | $7.44 | $8.01 | $8.01 | 430,401 |
| 2022-09-16 | $8.38 | $8.38 | $7.76 | $8.16 | $8.16 | 1,336,431 |
| 2022-09-15 | $8.68 | $8.86 | $8.27 | $8.39 | $8.39 | 328,200 |
| 2022-09-14 | $8.13 | $8.84 | $7.81 | $8.79 | $8.79 | 337,654 |
| 2022-09-13 | $8.11 | $8.31 | $7.90 | $8.16 | $8.16 | 325,479 |
| 2022-09-12 | $8.76 | $8.76 | $8.01 | $8.37 | $8.37 | 350,228 |
| 2022-09-09 | $8.55 | $9.30 | $8.39 | $8.75 | $8.75 | 495,983 |
| 2022-09-08 | $7.47 | $8.66 | $7.29 | $8.56 | $8.56 | 313,435 |
| 2022-09-07 | $7.22 | $7.51 | $6.90 | $7.48 | $7.48 | 307,540 |
| 2022-09-06 | $7.66 | $7.76 | $7.21 | $7.26 | $7.26 | 379,890 |
| 2022-09-02 | $7.46 | $8.10 | $7.46 | $7.65 | $7.65 | 441,648 |
| 2022-09-01 | $7.28 | $7.54 | $7.05 | $7.50 | $7.50 | 348,897 |
| 2022-08-31 | $6.41 | $7.77 | $6.32 | $7.51 | $7.51 | 957,914 |
| 2022-08-30 | $7.48 | $7.67 | $6.19 | $6.26 | $6.26 | 532,940 |
| 2022-08-29 | $7.52 | $7.77 | $7.02 | $7.34 | $7.34 | 387,255 |
| 2022-08-26 | $8.28 | $8.37 | $7.68 | $7.72 | $7.72 | 222,762 |
| 2022-08-25 | $8.39 | $8.55 | $7.95 | $8.22 | $8.22 | 182,312 |
| 2022-08-24 | $7.66 | $8.47 | $7.65 | $8.32 | $8.32 | 246,372 |
| 2022-08-23 | $7.22 | $7.96 | $7.15 | $7.70 | $7.70 | 234,006 |
| 2022-08-22 | $7.46 | $7.76 | $7.11 | $7.19 | $7.19 | 240,030 |
| 2022-08-19 | $7.65 | $7.82 | $7.33 | $7.74 | $7.74 | 233,389 |
| 2022-08-18 | $7.78 | $7.92 | $7.58 | $7.83 | $7.83 | 263,585 |
| 2022-08-17 | $8.00 | $8.41 | $7.65 | $7.78 | $7.78 | 403,583 |
| 2022-08-16 | $8.56 | $8.63 | $8.00 | $8.18 | $8.18 | 450,714 |
| 2022-08-15 | $7.42 | $8.61 | $7.37 | $8.57 | $8.57 | 611,015 |
| 2022-08-12 | $6.65 | $7.69 | $6.45 | $7.57 | $7.57 | 524,420 |
| 2022-08-11 | $8.52 | $8.52 | $6.29 | $6.66 | $6.66 | 1,625,289 |
| 2022-08-10 | $8.22 | $8.77 | $7.83 | $8.61 | $8.61 | 606,239 |
| 2022-08-09 | $6.83 | $8.50 | $6.66 | $8.00 | $8.00 | 1,206,794 |
| 2022-08-08 | $7.79 | $7.87 | $6.62 | $7.02 | $7.02 | 649,513 |
| 2022-08-05 | $6.42 | $7.77 | $6.25 | $7.76 | $7.76 | 746,505 |
| 2022-08-04 | $5.76 | $6.54 | $5.67 | $6.52 | $6.52 | 483,288 |
| 2022-08-03 | $5.65 | $6.00 | $5.65 | $5.81 | $5.81 | 388,037 |
| 2022-08-02 | $4.61 | $5.54 | $4.61 | $5.53 | $5.53 | 518,868 |
| 2022-08-01 | $4.53 | $4.90 | $4.42 | $4.59 | $4.59 | 561,028 |
| 2022-07-29 | $4.86 | $4.88 | $4.30 | $4.59 | $4.59 | 593,219 |
| 2022-07-28 | $4.93 | $5.06 | $4.56 | $4.95 | $4.95 | 862,083 |
| 2022-07-27 | $4.84 | $6.33 | $4.84 | $5.16 | $5.16 | 6,183,844 |
| 2022-07-26 | $4.60 | $4.76 | $4.38 | $4.61 | $4.61 | 141,502 |
| 2022-07-25 | $4.95 | $5.05 | $4.50 | $4.64 | $4.64 | 156,617 |
| 2022-07-22 | $5.35 | $5.43 | $4.92 | $4.96 | $4.96 | 139,833 |
| 2022-07-21 | $5.32 | $5.54 | $5.20 | $5.37 | $5.37 | 77,181 |
| 2022-07-20 | $5.14 | $5.55 | $5.14 | $5.33 | $5.33 | 144,416 |
| 2022-07-19 | $4.94 | $5.46 | $4.82 | $5.13 | $5.13 | 247,750 |
| 2022-07-18 | $4.98 | $5.30 | $4.81 | $4.87 | $4.87 | 138,867 |
| 2022-07-15 | $5.32 | $5.32 | $4.82 | $5.04 | $5.04 | 95,277 |
| 2022-07-14 | $5.17 | $5.29 | $5.12 | $5.22 | $5.22 | 124,520 |
| 2022-07-13 | $4.74 | $5.35 | $4.74 | $5.28 | $5.28 | 124,465 |
| 2022-07-12 | $4.89 | $4.92 | $4.28 | $4.91 | $4.91 | 198,337 |
| 2022-07-11 | $4.98 | $4.98 | $4.53 | $4.77 | $4.77 | 218,681 |
| 2022-07-08 | $4.97 | $5.04 | $4.69 | $4.99 | $4.99 | 204,579 |
| 2022-07-07 | $4.69 | $4.99 | $4.62 | $4.96 | $4.96 | 197,725 |
| 2022-07-06 | $4.40 | $4.88 | $4.40 | $4.70 | $4.70 | 193,569 |
| 2022-07-05 | $4.04 | $4.50 | $3.99 | $4.44 | $4.44 | 141,475 |
| 2022-07-01 | $3.90 | $4.24 | $3.83 | $4.13 | $4.13 | 175,968 |
| 2022-06-30 | $3.98 | $4.01 | $3.77 | $3.90 | $3.90 | 206,432 |
| 2022-06-29 | $4.16 | $4.21 | $3.86 | $3.93 | $3.93 | 193,860 |
| 2022-06-28 | $4.28 | $4.31 | $4.05 | $4.10 | $4.10 | 200,414 |
| 2022-06-27 | $4.22 | $4.29 | $4.09 | $4.20 | $4.20 | 171,248 |
| 2022-06-24 | $4.58 | $4.68 | $4.20 | $4.27 | $4.27 | 1,271,160 |
| 2022-06-23 | $4.23 | $4.53 | $4.19 | $4.51 | $4.51 | 242,883 |
| 2022-06-22 | $3.93 | $4.44 | $3.93 | $4.22 | $4.22 | 421,427 |
| 2022-06-21 | $3.83 | $4.21 | $3.71 | $4.02 | $4.02 | 421,057 |
| 2022-06-17 | $3.39 | $4.08 | $3.37 | $3.78 | $3.78 | 795,348 |
| 2022-06-16 | $3.43 | $3.43 | $3.17 | $3.36 | $3.36 | 455,817 |
| 2022-06-15 | $3.53 | $3.65 | $3.40 | $3.49 | $3.49 | 498,826 |
| 2022-06-14 | $3.58 | $3.59 | $3.45 | $3.54 | $3.54 | 269,825 |
| 2022-06-13 | $3.55 | $3.61 | $3.30 | $3.55 | $3.55 | 254,728 |
| 2022-06-10 | $3.91 | $3.98 | $3.60 | $3.68 | $3.68 | 429,865 |
| 2022-06-09 | $4.11 | $4.35 | $4.00 | $4.01 | $4.01 | 474,239 |
| 2022-06-08 | $3.99 | $4.26 | $3.89 | $4.13 | $4.13 | 592,233 |
| 2022-06-07 | $3.82 | $4.12 | $3.70 | $4.00 | $4.00 | 381,709 |
| 2022-06-06 | $3.79 | $3.97 | $3.79 | $3.88 | $3.88 | 499,835 |
| 2022-06-03 | $3.52 | $3.83 | $3.46 | $3.70 | $3.70 | 548,238 |
| 2022-06-02 | $3.60 | $3.66 | $3.42 | $3.53 | $3.53 | 568,331 |
| 2022-06-01 | $3.93 | $3.98 | $3.62 | $3.64 | $3.64 | 235,543 |
| 2022-05-31 | $3.77 | $3.99 | $3.53 | $3.87 | $3.87 | 589,348 |
| 2022-05-27 | $3.64 | $3.80 | $3.42 | $3.76 | $3.76 | 245,713 |
| 2022-05-26 | $3.82 | $3.82 | $3.51 | $3.61 | $3.61 | 389,528 |
| 2022-05-25 | $3.87 | $3.93 | $3.62 | $3.82 | $3.82 | 616,333 |
| 2022-05-24 | $3.93 | $3.96 | $3.84 | $3.89 | $3.89 | 519,519 |
| 2022-05-23 | $3.96 | $4.06 | $3.91 | $4.00 | $4.00 | 452,603 |
| 2022-05-20 | $4.02 | $4.02 | $3.68 | $3.89 | $3.89 | 448,101 |
| 2022-05-19 | $4.27 | $4.53 | $3.93 | $3.96 | $3.96 | 465,214 |
| 2022-05-18 | $4.60 | $4.63 | $4.18 | $4.31 | $4.31 | 617,107 |
| 2022-05-17 | $4.27 | $4.63 | $4.27 | $4.60 | $4.60 | 429,099 |
| 2022-05-16 | $4.41 | $4.43 | $4.09 | $4.34 | $4.34 | 421,340 |
| 2022-05-13 | $3.88 | $4.34 | $3.88 | $4.24 | $4.24 | 516,096 |
| 2022-05-12 | $3.25 | $4.06 | $3.21 | $3.91 | $3.91 | 853,936 |
| 2022-05-11 | $3.82 | $3.87 | $3.21 | $3.26 | $3.26 | 502,568 |
| 2022-05-10 | $4.19 | $4.24 | $3.59 | $3.77 | $3.77 | 728,023 |
| 2022-05-09 | $4.78 | $4.97 | $4.06 | $4.10 | $4.10 | 517,394 |
| 2022-05-06 | $4.92 | $5.11 | $4.78 | $4.97 | $4.97 | 536,407 |
| 2022-05-05 | $4.89 | $5.11 | $4.81 | $4.92 | $4.92 | 469,256 |
| 2022-05-04 | $4.63 | $4.99 | $4.46 | $4.95 | $4.95 | 399,829 |
| 2022-05-03 | $4.57 | $4.82 | $4.47 | $4.75 | $4.75 | 315,098 |
| 2022-05-02 | $4.53 | $4.69 | $4.29 | $4.55 | $4.55 | 354,423 |
| 2022-04-29 | $4.67 | $4.89 | $4.52 | $4.55 | $4.55 | 287,914 |
| 2022-04-28 | $4.65 | $4.85 | $4.30 | $4.82 | $4.82 | 628,334 |
| 2022-04-27 | $4.68 | $4.78 | $4.38 | $4.48 | $4.48 | 379,784 |
| 2022-04-26 | $4.91 | $5.00 | $4.52 | $4.71 | $4.71 | 764,741 |
| 2022-04-25 | $4.42 | $4.99 | $4.26 | $4.95 | $4.95 | 1,160,852 |
| 2022-04-22 | $5.32 | $5.42 | $4.52 | $4.52 | $4.52 | 1,520,634 |
| 2022-04-21 | $5.87 | $6.04 | $5.36 | $5.42 | $5.42 | 3,319,951 |
| 2022-04-20 | $6.90 | $8.51 | $6.17 | $6.25 | $6.25 | 87,625,154 |
| 2022-04-19 | $5.26 | $5.78 | $5.22 | $5.41 | $5.41 | 210,280 |
| 2022-04-18 | $5.73 | $5.73 | $5.19 | $5.27 | $5.27 | 229,818 |
| 2022-04-14 | $5.69 | $5.84 | $5.55 | $5.66 | $5.66 | 234,132 |
| 2022-04-13 | $5.84 | $6.09 | $5.59 | $5.86 | $5.86 | 292,319 |
| 2022-04-12 | $5.92 | $6.00 | $5.77 | $5.82 | $5.82 | 120,372 |
| 2022-04-11 | $6.14 | $6.36 | $5.81 | $5.85 | $5.85 | 173,803 |
| 2022-04-08 | $6.70 | $6.70 | $6.20 | $6.23 | $6.23 | 137,663 |
| 2022-04-07 | $6.51 | $6.91 | $6.51 | $6.80 | $6.80 | 194,098 |
| 2022-04-06 | $6.47 | $6.76 | $6.27 | $6.55 | $6.55 | 174,124 |
| 2022-04-05 | $7.06 | $7.09 | $6.55 | $6.61 | $6.61 | 146,255 |
| 2022-04-04 | $6.87 | $7.22 | $6.69 | $7.06 | $7.06 | 189,422 |
| 2022-04-01 | $6.89 | $7.04 | $6.75 | $6.90 | $6.90 | 188,003 |
| 2022-03-31 | $7.25 | $7.27 | $6.72 | $6.75 | $6.75 | 205,118 |
| 2022-03-30 | $7.81 | $8.07 | $7.19 | $7.24 | $7.24 | 147,062 |
| 2022-03-29 | $8.12 | $8.55 | $7.84 | $7.88 | $7.88 | 498,275 |
| 2022-03-28 | $7.60 | $8.22 | $7.60 | $7.96 | $7.96 | 433,390 |
| 2022-03-25 | $8.14 | $8.24 | $7.53 | $7.57 | $7.57 | 109,769 |
| 2022-03-24 | $8.32 | $8.56 | $7.70 | $8.01 | $8.01 | 131,410 |
| 2022-03-23 | $8.01 | $8.50 | $7.93 | $8.42 | $8.42 | 251,774 |
| 2022-03-22 | $7.59 | $8.26 | $7.45 | $8.14 | $8.14 | 177,910 |
| 2022-03-21 | $8.50 | $8.53 | $7.55 | $7.59 | $7.59 | 206,611 |
| 2022-03-18 | $8.27 | $8.90 | $8.15 | $8.55 | $8.55 | 1,488,008 |
| 2022-03-17 | $7.90 | $8.42 | $7.75 | $8.42 | $8.42 | 249,725 |
| 2022-03-16 | $7.55 | $8.04 | $7.43 | $8.02 | $8.02 | 304,703 |
| 2022-03-15 | $7.03 | $7.45 | $6.97 | $7.43 | $7.43 | 229,155 |
| 2022-03-14 | $7.38 | $7.47 | $6.95 | $7.08 | $7.08 | 353,821 |
| 2022-03-11 | $7.70 | $7.74 | $7.18 | $7.35 | $7.35 | 186,879 |
| 2022-03-10 | $7.75 | $7.83 | $7.28 | $7.60 | $7.60 | 183,898 |
| 2022-03-09 | $7.66 | $8.16 | $7.66 | $8.01 | $8.01 | 185,104 |
| 2022-03-08 | $7.37 | $7.75 | $6.95 | $7.47 | $7.47 | 155,850 |
| 2022-03-07 | $7.28 | $7.58 | $6.83 | $7.42 | $7.42 | 218,281 |
| 2022-03-04 | $8.38 | $8.51 | $7.28 | $7.31 | $7.31 | 179,055 |
| 2022-03-03 | $9.12 | $9.12 | $8.31 | $8.41 | $8.41 | 276,577 |
| 2022-03-02 | $9.15 | $9.29 | $8.81 | $8.98 | $8.98 | 137,838 |
| 2022-03-01 | $9.02 | $9.25 | $8.89 | $9.06 | $9.06 | 136,317 |
| 2022-02-28 | $9.20 | $9.24 | $8.75 | $9.00 | $9.00 | 222,833 |
| 2022-02-25 | $9.14 | $9.25 | $8.75 | $9.07 | $9.07 | 171,291 |
| 2022-02-24 | $8.40 | $9.17 | $8.02 | $9.12 | $9.12 | 235,299 |
| 2022-02-23 | $8.86 | $9.01 | $8.68 | $8.80 | $8.80 | 299,342 |
| 2022-02-22 | $8.23 | $8.94 | $8.16 | $8.73 | $8.73 | 297,098 |
| 2022-02-18 | $8.06 | $8.54 | $7.86 | $8.50 | $8.50 | 385,721 |
| 2022-02-17 | $8.56 | $8.57 | $7.99 | $8.06 | $8.06 | 189,357 |
| 2022-02-16 | $8.74 | $8.74 | $8.16 | $8.55 | $8.55 | 159,431 |
| 2022-02-15 | $8.66 | $8.94 | $8.58 | $8.87 | $8.87 | 141,183 |
| 2022-02-14 | $8.72 | $8.89 | $8.47 | $8.50 | $8.50 | 180,205 |
| 2022-02-11 | $8.82 | $9.39 | $8.34 | $8.76 | $8.76 | 252,672 |
| 2022-02-10 | $8.09 | $9.09 | $8.09 | $8.46 | $8.46 | 326,778 |
| 2022-02-09 | $8.19 | $8.64 | $8.10 | $8.56 | $8.56 | 250,421 |
| 2022-02-08 | $8.10 | $8.23 | $7.92 | $8.17 | $8.17 | 161,866 |
| 2022-02-07 | $7.97 | $8.42 | $7.78 | $8.14 | $8.14 | 172,715 |
| 2022-02-04 | $7.72 | $8.09 | $7.61 | $8.04 | $8.04 | 343,139 |
| 2022-02-03 | $7.49 | $7.97 | $7.48 | $7.68 | $7.68 | 738,634 |
| 2022-02-02 | $8.48 | $8.48 | $7.81 | $7.90 | $7.90 | 750,392 |
| 2022-02-01 | $8.37 | $8.52 | $7.97 | $8.42 | $8.42 | 237,262 |
| 2022-01-31 | $7.66 | $8.46 | $7.66 | $8.16 | $8.16 | 352,224 |
| 2022-01-28 | $6.89 | $7.68 | $6.89 | $7.65 | $7.65 | 584,137 |
| 2022-01-27 | $7.80 | $7.80 | $6.83 | $6.89 | $6.89 | 263,740 |
| 2022-01-26 | $8.33 | $8.45 | $7.51 | $7.58 | $7.58 | 246,418 |
| 2022-01-25 | $8.05 | $8.46 | $7.92 | $8.26 | $8.26 | 169,750 |
| 2022-01-24 | $7.75 | $8.34 | $7.17 | $8.26 | $8.26 | 382,605 |
| 2022-01-21 | $8.29 | $8.76 | $8.08 | $8.11 | $8.11 | 311,097 |
| 2022-01-20 | $8.91 | $9.12 | $8.46 | $8.49 | $8.49 | 574,816 |
| 2022-01-19 | $9.17 | $9.27 | $8.70 | $8.71 | $8.71 | 403,195 |
| 2022-01-18 | $10.21 | $10.36 | $9.13 | $9.15 | $9.15 | 309,475 |
| 2022-01-14 | $10.10 | $10.49 | $9.92 | $10.40 | $10.40 | 294,713 |
| 2022-01-13 | $10.72 | $11.24 | $10.10 | $10.23 | $10.23 | 352,444 |
| 2022-01-12 | $11.03 | $11.04 | $10.41 | $10.58 | $10.58 | 340,987 |
| 2022-01-11 | $10.94 | $11.23 | $10.57 | $10.82 | $10.82 | 320,841 |
| 2022-01-10 | $11.42 | $11.42 | $10.37 | $10.82 | $10.82 | 217,864 |
| 2022-01-07 | $11.53 | $11.74 | $11.14 | $11.53 | $11.53 | 121,266 |
| 2022-01-06 | $12.68 | $12.68 | $11.15 | $11.41 | $11.41 | 297,091 |
| 2022-01-05 | $12.69 | $13.31 | $12.40 | $12.49 | $12.49 | 307,998 |
| 2022-01-04 | $13.54 | $13.70 | $12.36 | $12.70 | $12.70 | 202,457 |
| 2022-01-03 | $12.95 | $13.55 | $12.50 | $13.52 | $13.52 | 161,655 |
| 2021-12-31 | $13.41 | $13.78 | $12.74 | $12.94 | $12.94 | 179,643 |
| 2021-12-30 | $12.95 | $13.95 | $12.95 | $13.52 | $13.52 | 148,575 |
| 2021-12-29 | $13.17 | $13.99 | $12.76 | $13.20 | $13.20 | 177,987 |
| 2021-12-28 | $13.58 | $14.05 | $13.26 | $13.30 | $13.30 | 98,761 |
| 2021-12-27 | $13.89 | $13.89 | $13.25 | $13.43 | $13.43 | 136,413 |
| 2021-12-23 | $13.66 | $13.91 | $13.25 | $13.70 | $13.70 | 158,662 |
| 2021-12-22 | $14.54 | $14.54 | $13.52 | $13.60 | $13.60 | 201,964 |
| 2021-12-21 | $14.90 | $15.09 | $13.75 | $14.38 | $14.38 | 235,595 |
| 2021-12-20 | $14.13 | $15.32 | $13.99 | $14.75 | $14.75 | 340,240 |
| 2021-12-17 | $14.32 | $14.97 | $13.35 | $14.22 | $14.22 | 828,537 |
| 2021-12-16 | $15.80 | $15.91 | $14.29 | $14.53 | $14.53 | 245,945 |
| 2021-12-15 | $14.72 | $15.73 | $14.11 | $15.51 | $15.51 | 263,296 |
| 2021-12-14 | $15.80 | $16.06 | $14.43 | $14.83 | $14.83 | 236,479 |
| 2021-12-13 | $17.52 | $17.94 | $15.66 | $15.77 | $15.77 | 360,432 |
| 2021-12-10 | $18.62 | $19.08 | $17.53 | $17.69 | $17.69 | 126,187 |
| 2021-12-09 | $20.21 | $20.63 | $18.51 | $18.56 | $18.56 | 450,174 |
| 2021-12-08 | $19.35 | $20.68 | $18.78 | $20.54 | $20.54 | 127,176 |
| 2021-12-07 | $19.11 | $19.95 | $19.07 | $19.36 | $19.36 | 215,940 |
| 2021-12-06 | $17.64 | $19.32 | $16.99 | $19.00 | $19.00 | 497,212 |
| 2021-12-03 | $18.16 | $18.44 | $17.43 | $17.49 | $17.49 | 190,688 |
| 2021-12-02 | $17.44 | $18.12 | $16.82 | $18.12 | $18.12 | 112,902 |
| 2021-12-01 | $17.82 | $18.56 | $17.24 | $17.29 | $17.29 | 247,986 |
| 2021-11-30 | $17.38 | $18.05 | $16.69 | $17.46 | $17.46 | 157,079 |
| 2021-11-29 | $18.63 | $18.66 | $17.39 | $17.47 | $17.47 | 339,964 |
| 2021-11-26 | $18.28 | $18.60 | $17.88 | $18.25 | $18.25 | 198,849 |
| 2021-11-24 | $19.23 | $19.43 | $18.50 | $18.83 | $18.83 | 154,508 |
| 2021-11-23 | $18.95 | $19.48 | $18.21 | $19.25 | $19.25 | 264,206 |
| 2021-11-22 | $20.07 | $20.08 | $18.75 | $19.28 | $19.28 | 228,205 |
| 2021-11-19 | $21.49 | $21.49 | $19.91 | $20.08 | $20.08 | 162,143 |
| 2021-11-18 | $21.20 | $21.32 | $20.68 | $21.14 | $21.14 | 139,762 |
| 2021-11-17 | $20.99 | $21.39 | $20.36 | $21.01 | $21.01 | 135,874 |
| 2021-11-16 | $21.76 | $21.76 | $20.51 | $21.32 | $21.32 | 207,454 |
| 2021-11-15 | $22.35 | $22.35 | $21.53 | $21.73 | $21.73 | 108,709 |
| 2021-11-12 | $23.27 | $23.27 | $21.84 | $22.32 | $22.32 | 121,905 |
| 2021-11-11 | $23.94 | $24.34 | $23.30 | $23.51 | $23.51 | 81,067 |
| 2021-11-10 | $24.20 | $24.93 | $23.47 | $23.86 | $23.86 | 141,258 |
| 2021-11-09 | $24.08 | $24.85 | $23.55 | $24.44 | $24.44 | 93,671 |
| 2021-11-08 | $24.37 | $24.65 | $23.28 | $24.04 | $24.04 | 108,280 |
| 2021-11-05 | $24.75 | $25.01 | $24.15 | $24.54 | $24.54 | 140,602 |
| 2021-11-04 | $23.83 | $24.69 | $23.69 | $24.61 | $24.61 | 102,632 |
| 2021-11-03 | $23.07 | $23.90 | $22.28 | $23.83 | $23.83 | 129,284 |
| 2021-11-02 | $23.30 | $23.46 | $21.83 | $22.87 | $22.87 | 157,305 |
| 2021-11-01 | $24.04 | $24.67 | $22.89 | $23.46 | $23.46 | 258,848 |
| 2021-10-29 | $23.88 | $24.33 | $23.25 | $24.01 | $24.01 | 129,623 |
| 2021-10-28 | $23.51 | $24.55 | $23.51 | $23.89 | $23.89 | 139,438 |
| 2021-10-27 | $24.51 | $24.81 | $24.10 | $24.28 | $24.28 | 68,245 |
| 2021-10-26 | $24.50 | $24.67 | $23.85 | $24.61 | $24.61 | 88,303 |
| 2021-10-25 | $24.72 | $25.06 | $24.11 | $24.67 | $24.67 | 90,527 |
| 2021-10-22 | $24.49 | $24.85 | $23.93 | $24.72 | $24.72 | 112,755 |
| 2021-10-21 | $24.37 | $24.75 | $24.01 | $24.70 | $24.70 | 76,685 |
| 2021-10-20 | $23.66 | $24.69 | $23.50 | $24.51 | $24.51 | 112,023 |
| 2021-10-19 | $21.55 | $23.93 | $21.16 | $23.49 | $23.49 | 241,507 |
| 2021-10-18 | $22.12 | $22.40 | $20.73 | $20.88 | $20.88 | 214,456 |
| 2021-10-15 | $22.61 | $23.02 | $21.94 | $22.21 | $22.21 | 243,682 |
| 2021-10-14 | $23.42 | $23.88 | $21.95 | $22.26 | $22.26 | 262,513 |
| 2021-10-13 | $22.48 | $23.55 | $22.35 | $23.02 | $23.02 | 54,961 |
| 2021-10-12 | $22.91 | $23.82 | $22.37 | $22.57 | $22.57 | 78,505 |
| 2021-10-11 | $22.07 | $22.97 | $21.62 | $22.56 | $22.56 | 52,340 |
| 2021-10-08 | $22.76 | $24.13 | $21.86 | $22.03 | $22.03 | 73,903 |
| 2021-10-07 | $23.66 | $23.88 | $22.66 | $22.93 | $22.93 | 86,980 |
| 2021-10-06 | $21.91 | $23.67 | $21.91 | $23.32 | $23.32 | 100,085 |
| 2021-10-05 | $22.92 | $22.95 | $21.88 | $22.36 | $22.36 | 137,883 |
| 2021-10-04 | $26.38 | $26.38 | $22.72 | $22.82 | $22.82 | 216,762 |
| 2021-10-01 | $25.21 | $26.41 | $24.50 | $25.99 | $25.99 | 226,684 |
| 2021-09-30 | $24.73 | $25.52 | $24.20 | $25.06 | $25.06 | 306,815 |
| 2021-09-29 | $25.07 | $25.69 | $24.30 | $24.88 | $24.88 | 244,311 |
| 2021-09-28 | $23.70 | $25.00 | $23.44 | $24.71 | $24.71 | 274,205 |
| 2021-09-27 | $23.13 | $23.83 | $22.56 | $23.73 | $23.73 | 122,069 |
| 2021-09-24 | $23.31 | $23.40 | $22.55 | $23.10 | $23.10 | 165,346 |
| 2021-09-23 | $22.64 | $23.39 | $22.11 | $23.34 | $23.34 | 89,265 |
| 2021-09-22 | $23.69 | $23.69 | $22.43 | $22.47 | $22.47 | 117,055 |
| 2021-09-21 | $22.93 | $23.56 | $21.73 | $23.48 | $23.48 | 139,836 |
| 2021-09-20 | $23.16 | $23.39 | $22.27 | $22.98 | $22.98 | 315,977 |
| 2021-09-17 | $23.20 | $25.23 | $22.34 | $23.99 | $23.99 | 1,098,257 |
| 2021-09-16 | $22.67 | $23.97 | $22.42 | $23.06 | $23.06 | 275,331 |
| 2021-09-15 | $23.42 | $24.15 | $22.57 | $22.86 | $22.86 | 200,758 |
| 2021-09-14 | $22.24 | $23.89 | $22.22 | $23.42 | $23.42 | 311,198 |
| 2021-09-13 | $21.95 | $22.88 | $21.21 | $21.97 | $21.97 | 193,022 |
| 2021-09-10 | $22.67 | $23.05 | $21.53 | $21.68 | $21.68 | 242,085 |
| 2021-09-09 | $20.78 | $22.98 | $20.78 | $22.65 | $22.65 | 387,274 |
| 2021-09-08 | $20.93 | $21.33 | $20.31 | $20.79 | $20.79 | 286,450 |
| 2021-09-07 | $22.57 | $22.57 | $20.10 | $20.71 | $20.71 | 489,334 |
| 2021-09-03 | $19.90 | $20.49 | $19.63 | $20.21 | $20.21 | 230,149 |
| 2021-09-02 | $19.86 | $20.30 | $19.63 | $20.07 | $20.07 | 317,564 |
| 2021-09-01 | $19.37 | $19.96 | $19.27 | $19.89 | $19.89 | 165,253 |
| 2021-08-31 | $20.37 | $20.37 | $18.54 | $19.25 | $19.25 | 140,962 |
| 2021-08-30 | $19.50 | $20.15 | $19.15 | $19.28 | $19.28 | 189,826 |
| 2021-08-27 | $19.15 | $19.85 | $18.99 | $19.43 | $19.43 | 361,441 |
| 2021-08-26 | $18.59 | $19.91 | $18.59 | $18.96 | $18.96 | 131,061 |
| 2021-08-25 | $18.62 | $19.11 | $18.42 | $18.77 | $18.77 | 140,433 |
| 2021-08-24 | $18.75 | $18.86 | $17.88 | $18.57 | $18.57 | 153,410 |
| 2021-08-23 | $18.85 | $19.49 | $18.41 | $18.87 | $18.87 | 222,511 |
| 2021-08-20 | $17.88 | $18.56 | $17.88 | $18.47 | $18.47 | 174,721 |
| 2021-08-19 | $17.86 | $18.09 | $17.59 | $17.90 | $17.90 | 277,887 |
| 2021-08-18 | $18.10 | $18.72 | $17.82 | $17.90 | $17.90 | 122,769 |
| 2021-08-17 | $17.99 | $18.40 | $17.39 | $18.30 | $18.30 | 273,367 |
| 2021-08-16 | $18.75 | $19.36 | $17.95 | $18.25 | $18.25 | 201,908 |
| 2021-08-13 | $19.60 | $19.87 | $18.64 | $18.68 | $18.68 | 141,902 |
| 2021-08-12 | $20.23 | $20.47 | $19.29 | $19.62 | $19.62 | 200,301 |
| 2021-08-11 | $18.57 | $20.43 | $18.57 | $20.32 | $20.32 | 153,491 |
| 2021-08-10 | $21.54 | $21.67 | $18.21 | $18.64 | $18.64 | 273,969 |
| 2021-08-09 | $20.55 | $21.47 | $20.25 | $21.43 | $21.43 | 372,862 |
| 2021-08-06 | $20.24 | $20.60 | $19.41 | $20.45 | $20.45 | 271,487 |
| 2021-08-05 | $19.60 | $20.40 | $19.53 | $20.20 | $20.20 | 237,831 |
| 2021-08-04 | $19.57 | $20.20 | $19.50 | $19.67 | $19.67 | 146,302 |
| 2021-08-03 | $19.61 | $19.93 | $19.30 | $19.73 | $19.73 | 267,022 |
| 2021-08-02 | $19.25 | $19.96 | $19.24 | $19.63 | $19.63 | 213,964 |
| 2021-07-30 | $18.97 | $19.37 | $18.91 | $19.14 | $19.14 | 119,101 |
| 2021-07-29 | $19.38 | $19.88 | $18.55 | $19.00 | $19.00 | 253,572 |
| 2021-07-28 | $18.89 | $19.68 | $18.54 | $19.51 | $19.51 | 151,692 |
| 2021-07-27 | $18.61 | $19.00 | $18.05 | $18.89 | $18.89 | 199,983 |
| 2021-07-26 | $18.61 | $18.79 | $18.13 | $18.48 | $18.48 | 241,702 |
| 2021-07-23 | $18.16 | $18.96 | $17.73 | $18.75 | $18.75 | 174,761 |
| 2021-07-22 | $18.04 | $18.61 | $17.92 | $17.97 | $17.97 | 334,367 |
| 2021-07-21 | $18.33 | $18.50 | $17.84 | $18.42 | $18.42 | 313,954 |
| 2021-07-20 | $17.00 | $18.15 | $16.96 | $18.12 | $18.12 | 268,854 |
| 2021-07-19 | $17.34 | $17.65 | $16.88 | $16.97 | $16.97 | 141,715 |
| 2021-07-16 | $17.52 | $18.05 | $17.32 | $17.63 | $17.63 | 94,584 |
| 2021-07-15 | $17.50 | $17.75 | $16.66 | $17.30 | $17.30 | 247,368 |
| 2021-07-14 | $18.12 | $18.46 | $17.51 | $17.55 | $17.55 | 171,831 |
| 2021-07-13 | $18.90 | $18.95 | $18.20 | $18.27 | $18.27 | 130,313 |
| 2021-07-12 | $19.39 | $19.57 | $18.80 | $18.90 | $18.90 | 119,601 |
| 2021-07-09 | $19.39 | $19.78 | $19.02 | $19.43 | $19.43 | 136,305 |
| 2021-07-08 | $18.13 | $19.27 | $18.03 | $19.19 | $19.19 | 172,528 |
| 2021-07-07 | $18.96 | $19.59 | $18.21 | $18.71 | $18.71 | 168,165 |
| 2021-07-06 | $19.99 | $19.99 | $18.76 | $18.88 | $18.88 | 156,722 |
| 2021-07-02 | $20.58 | $20.58 | $19.84 | $19.85 | $19.85 | 130,020 |
| 2021-07-01 | $19.75 | $20.67 | $19.62 | $20.50 | $20.50 | 161,473 |
| 2021-06-30 | $19.51 | $20.46 | $19.26 | $19.74 | $19.74 | 130,569 |
| 2021-06-29 | $20.31 | $20.64 | $19.40 | $19.44 | $19.44 | 169,546 |
| 2021-06-28 | $21.43 | $21.50 | $20.25 | $20.26 | $20.26 | 122,466 |
| 2021-06-25 | $21.07 | $21.45 | $20.54 | $21.17 | $21.17 | 663,132 |
| 2021-06-24 | $21.32 | $21.95 | $20.75 | $21.10 | $21.10 | 263,755 |
| 2021-06-23 | $20.49 | $21.46 | $20.21 | $21.02 | $21.02 | 184,964 |
| 2021-06-22 | $21.27 | $21.61 | $19.96 | $20.49 | $20.49 | 220,906 |
| 2021-06-21 | $20.00 | $21.55 | $19.40 | $21.47 | $21.47 | 336,814 |
| 2021-06-18 | $19.75 | $20.42 | $18.94 | $19.87 | $19.87 | 1,221,338 |
| 2021-06-17 | $19.38 | $20.43 | $19.00 | $20.03 | $20.03 | 341,429 |
| 2021-06-16 | $20.82 | $21.46 | $19.10 | $19.54 | $19.54 | 309,706 |
| 2021-06-15 | $22.79 | $23.01 | $20.85 | $20.91 | $20.91 | 236,652 |
| 2021-06-14 | $22.54 | $23.19 | $22.03 | $22.70 | $22.70 | 300,018 |
| 2021-06-11 | $21.92 | $22.61 | $21.21 | $22.05 | $22.05 | 213,833 |
| 2021-06-10 | $22.12 | $22.50 | $21.51 | $21.90 | $21.90 | 226,336 |
| 2021-06-09 | $23.60 | $24.14 | $21.87 | $22.12 | $22.12 | 208,846 |
| 2021-06-08 | $24.52 | $24.95 | $22.72 | $23.33 | $23.33 | 192,866 |
| 2021-06-07 | $23.05 | $24.84 | $22.47 | $24.40 | $24.40 | 263,822 |
| 2021-06-04 | $23.11 | $23.80 | $23.01 | $23.05 | $23.05 | 207,505 |
| 2021-06-03 | $22.87 | $23.44 | $22.57 | $23.09 | $23.09 | 120,840 |
| 2021-06-02 | $23.01 | $23.49 | $22.60 | $23.14 | $23.14 | 178,149 |
| 2021-06-01 | $23.67 | $24.15 | $22.83 | $22.90 | $22.90 | 152,938 |
| 2021-05-28 | $23.38 | $24.93 | $23.32 | $23.44 | $23.44 | 243,867 |
| 2021-05-27 | $22.98 | $23.67 | $22.23 | $23.24 | $23.24 | 500,115 |
| 2021-05-26 | $21.70 | $22.92 | $21.60 | $22.86 | $22.86 | 191,746 |
| 2021-05-25 | $21.55 | $22.17 | $21.16 | $21.51 | $21.51 | 186,659 |
| 2021-05-24 | $21.79 | $22.32 | $20.85 | $21.51 | $21.51 | 220,462 |
| 2021-05-21 | $22.51 | $22.93 | $21.45 | $21.57 | $21.57 | 185,358 |
| 2021-05-20 | $21.19 | $22.85 | $21.12 | $22.21 | $22.21 | 247,156 |
| 2021-05-19 | $22.00 | $22.65 | $20.89 | $21.12 | $21.12 | 190,751 |
| 2021-05-18 | $23.74 | $23.88 | $22.30 | $22.32 | $22.32 | 201,967 |
| 2021-05-17 | $23.81 | $24.95 | $22.75 | $23.74 | $23.74 | 128,609 |
| 2021-05-14 | $22.59 | $24.79 | $22.41 | $24.00 | $24.00 | 244,144 |
| 2021-05-13 | $22.85 | $23.57 | $21.52 | $22.35 | $22.35 | 312,317 |
| 2021-05-12 | $22.40 | $23.95 | $22.40 | $22.63 | $22.63 | 233,604 |
| 2021-05-11 | $20.82 | $23.21 | $20.64 | $22.83 | $22.83 | 231,770 |
| 2021-05-10 | $23.75 | $23.98 | $21.93 | $22.03 | $22.03 | 347,233 |
| 2021-05-07 | $22.39 | $23.91 | $22.01 | $23.85 | $23.85 | 171,799 |
| 2021-05-06 | $21.59 | $22.57 | $21.34 | $22.38 | $22.38 | 192,750 |
| 2021-05-05 | $23.65 | $23.93 | $21.10 | $21.75 | $21.75 | 259,900 |
| 2021-05-04 | $23.43 | $24.56 | $22.80 | $23.50 | $23.50 | 246,411 |
| 2021-05-03 | $23.81 | $24.27 | $23.30 | $23.66 | $23.66 | 126,216 |
| 2021-04-30 | $23.83 | $24.39 | $23.10 | $23.63 | $23.63 | 151,819 |
| 2021-04-29 | $23.31 | $24.61 | $22.40 | $24.20 | $24.20 | 140,584 |
| 2021-04-28 | $22.64 | $23.38 | $22.12 | $23.01 | $23.01 | 205,912 |
| 2021-04-27 | $23.73 | $24.08 | $22.32 | $22.84 | $22.84 | 238,076 |
| 2021-04-26 | $22.55 | $23.61 | $22.27 | $23.52 | $23.52 | 269,759 |
| 2021-04-23 | $23.26 | $23.36 | $22.05 | $22.34 | $22.34 | 190,568 |
| 2021-04-22 | $22.65 | $23.31 | $21.92 | $23.15 | $23.15 | 306,503 |
| 2021-04-21 | $22.40 | $22.86 | $22.06 | $22.70 | $22.70 | 187,671 |
| 2021-04-20 | $22.34 | $23.35 | $22.15 | $22.49 | $22.49 | 409,016 |
| 2021-04-19 | $21.87 | $23.00 | $21.63 | $22.55 | $22.55 | 251,025 |
| 2021-04-16 | $22.32 | $23.42 | $21.80 | $22.08 | $22.08 | 380,097 |
| 2021-04-15 | $23.64 | $25.32 | $22.36 | $22.60 | $22.60 | 361,330 |
| 2021-04-14 | $23.53 | $25.00 | $23.00 | $23.56 | $23.56 | 288,801 |
| 2021-04-13 | $22.89 | $23.80 | $22.37 | $23.67 | $23.67 | 221,124 |
| 2021-04-12 | $23.25 | $23.49 | $21.70 | $22.76 | $22.76 | 347,804 |
| 2021-04-09 | $24.25 | $24.40 | $23.00 | $23.21 | $23.21 | 397,370 |
| 2021-04-08 | $24.11 | $24.93 | $23.50 | $24.41 | $24.41 | 322,836 |
| 2021-04-07 | $23.05 | $24.73 | $22.90 | $23.74 | $23.74 | 218,908 |
| 2021-04-06 | $25.00 | $25.26 | $22.53 | $23.04 | $23.04 | 469,989 |
| 2021-04-05 | $23.89 | $25.25 | $23.28 | $25.06 | $25.06 | 295,798 |
| 2021-04-01 | $23.63 | $24.48 | $22.83 | $23.48 | $23.48 | 289,331 |
| 2021-03-31 | $22.23 | $23.84 | $22.23 | $23.40 | $23.40 | 348,739 |
| 2021-03-30 | $20.90 | $22.41 | $20.73 | $22.19 | $22.19 | 350,103 |
| 2021-03-29 | $21.63 | $21.87 | $20.69 | $20.81 | $20.81 | 330,945 |
| 2021-03-26 | $22.02 | $22.05 | $20.10 | $21.60 | $21.60 | 364,624 |
| 2021-03-25 | $21.79 | $22.45 | $20.34 | $21.83 | $21.83 | 697,319 |
| 2021-03-24 | $23.49 | $23.52 | $21.43 | $21.52 | $21.52 | 601,113 |
| 2021-03-23 | $25.43 | $25.59 | $22.99 | $23.23 | $23.23 | 607,909 |
| 2021-03-22 | $25.68 | $26.49 | $25.42 | $25.61 | $25.61 | 628,589 |
| 2021-03-19 | $26.93 | $26.93 | $25.25 | $25.39 | $25.39 | 2,680,389 |
| 2021-03-18 | $27.75 | $28.09 | $25.81 | $26.28 | $26.28 | 795,248 |
| 2021-03-17 | $28.13 | $28.75 | $27.24 | $27.78 | $27.78 | 950,840 |
| 2021-03-16 | $29.18 | $30.22 | $28.14 | $28.69 | $28.69 | 721,180 |
| 2021-03-15 | $30.10 | $30.84 | $28.51 | $28.89 | $28.89 | 601,388 |
| 2021-03-12 | $30.75 | $31.37 | $29.63 | $30.10 | $30.10 | 376,426 |
| 2021-03-11 | $31.69 | $32.40 | $30.22 | $31.09 | $31.09 | 660,445 |
| 2021-03-10 | $31.80 | $32.33 | $30.18 | $30.99 | $30.99 | 402,734 |
| 2021-03-09 | $30.65 | $32.00 | $30.57 | $31.14 | $31.14 | 536,608 |
| 2021-03-08 | $30.49 | $31.96 | $29.48 | $29.85 | $29.85 | 465,890 |
| 2021-03-05 | $34.97 | $34.97 | $27.81 | $30.52 | $30.52 | 577,364 |
| 2021-03-04 | $36.95 | $37.88 | $33.65 | $34.53 | $34.53 | 407,241 |
| 2021-03-03 | $37.74 | $39.00 | $36.29 | $37.11 | $37.11 | 257,792 |
| 2021-03-02 | $37.93 | $39.48 | $36.83 | $37.86 | $37.86 | 214,030 |
| 2021-03-01 | $38.19 | $39.85 | $37.49 | $38.38 | $38.38 | 265,202 |
| 2021-02-26 | $40.54 | $41.73 | $35.71 | $36.56 | $36.56 | 265,953 |
| 2021-02-25 | $41.27 | $42.59 | $39.51 | $40.20 | $40.20 | 159,783 |
| 2021-02-24 | $38.53 | $43.00 | $37.53 | $41.36 | $41.36 | 212,951 |
| 2021-02-23 | $40.59 | $41.79 | $37.77 | $38.82 | $38.82 | 244,145 |
| 2021-02-22 | $41.61 | $43.50 | $41.24 | $41.40 | $41.40 | 302,264 |
| 2021-02-19 | $41.41 | $42.55 | $40.59 | $41.61 | $41.61 | 256,396 |
| 2021-02-18 | $40.22 | $42.00 | $38.83 | $41.39 | $41.39 | 233,224 |
| 2021-02-17 | $41.02 | $42.12 | $37.87 | $41.17 | $41.17 | 268,646 |
| 2021-02-16 | $43.13 | $43.25 | $41.10 | $41.55 | $41.55 | 372,313 |
| 2021-02-12 | $41.96 | $43.97 | $41.96 | $42.85 | $42.85 | 187,215 |
| 2021-02-11 | $44.06 | $44.39 | $41.59 | $42.53 | $42.53 | 228,511 |
| 2021-02-10 | $44.10 | $44.30 | $41.86 | $42.63 | $42.63 | 181,956 |
| 2021-02-09 | $43.05 | $44.64 | $43.00 | $44.00 | $44.00 | 238,989 |
| 2021-02-08 | $44.83 | $45.75 | $43.11 | $43.80 | $43.80 | 190,977 |
| 2021-02-05 | $42.92 | $44.59 | $42.92 | $43.70 | $43.70 | 252,167 |
| 2021-02-04 | $42.10 | $44.05 | $41.55 | $42.99 | $42.99 | 207,094 |
| 2021-02-03 | $44.75 | $46.15 | $40.79 | $42.05 | $42.05 | 197,836 |
| 2021-02-02 | $37.56 | $47.00 | $36.37 | $44.63 | $44.63 | 1,026,293 |
| 2021-02-01 | $37.26 | $37.30 | $35.46 | $36.80 | $36.80 | 164,030 |
| 2021-01-29 | $37.50 | $38.77 | $35.82 | $36.57 | $36.57 | 189,524 |
| 2021-01-28 | $38.87 | $41.80 | $37.71 | $37.86 | $37.86 | 349,566 |
| 2021-01-27 | $38.47 | $40.25 | $37.33 | $37.78 | $37.78 | 151,627 |
| 2021-01-26 | $42.04 | $42.04 | $37.55 | $38.95 | $38.95 | 301,250 |
| 2021-01-25 | $42.95 | $43.88 | $40.60 | $41.91 | $41.91 | 114,395 |
| 2021-01-22 | $44.46 | $44.46 | $40.73 | $42.69 | $42.69 | 178,408 |
| 2021-01-21 | $44.89 | $45.92 | $42.08 | $45.04 | $45.04 | 171,549 |
| 2021-01-20 | $42.70 | $44.91 | $41.77 | $44.53 | $44.53 | 107,586 |
| 2021-01-19 | $45.34 | $45.94 | $40.31 | $42.15 | $42.15 | 263,585 |
| 2021-01-15 | $45.75 | $46.80 | $42.87 | $44.93 | $44.93 | 144,925 |
| 2021-01-14 | $42.46 | $45.44 | $42.01 | $45.24 | $45.24 | 156,098 |
| 2021-01-13 | $41.80 | $43.32 | $41.35 | $42.10 | $42.10 | 94,633 |
| 2021-01-12 | $45.52 | $45.52 | $40.68 | $41.74 | $41.74 | 215,446 |
| 2021-01-11 | $42.85 | $48.31 | $42.85 | $45.50 | $45.50 | 196,385 |
| 2021-01-08 | $41.00 | $43.14 | $38.57 | $42.97 | $42.97 | 293,406 |
| 2021-01-07 | $41.00 | $41.00 | $39.50 | $41.00 | $41.00 | 115,026 |
| 2021-01-06 | $38.49 | $42.35 | $38.08 | $40.87 | $40.87 | 191,992 |
| 2021-01-05 | $40.00 | $43.69 | $38.19 | $38.58 | $38.58 | 321,351 |
| 2021-01-04 | $38.84 | $39.76 | $37.28 | $39.65 | $39.65 | 212,980 |
| 2020-12-31 | $40.29 | $40.29 | $38.01 | $38.44 | $38.44 | 179,868 |
| 2020-12-30 | $37.24 | $40.83 | $37.19 | $40.13 | $40.13 | 150,765 |
| 2020-12-29 | $38.81 | $40.92 | $34.72 | $36.99 | $36.99 | 217,889 |
| 2020-12-28 | $42.41 | $42.56 | $38.40 | $38.71 | $38.71 | 261,699 |
| 2020-12-24 | $46.23 | $46.44 | $40.11 | $40.46 | $40.46 | 116,837 |
| 2020-12-23 | $45.27 | $48.96 | $42.31 | $46.68 | $46.68 | 603,175 |
| 2020-12-22 | $39.05 | $47.72 | $39.05 | $45.97 | $45.97 | 597,624 |
| 2020-12-21 | $34.66 | $39.86 | $33.34 | $39.20 | $39.20 | 649,673 |
| 2020-12-18 | $44.06 | $44.91 | $35.00 | $35.77 | $35.77 | 2,675,917 |
| 2020-12-17 | $43.42 | $45.45 | $41.16 | $43.83 | $43.83 | 365,595 |
| 2020-12-16 | $42.35 | $46.64 | $41.08 | $43.84 | $43.84 | 336,725 |
| 2020-12-15 | $40.83 | $41.97 | $38.73 | $41.91 | $41.91 | 184,004 |
| 2020-12-14 | $40.52 | $40.80 | $38.40 | $40.20 | $40.20 | 216,338 |
| 2020-12-11 | $39.01 | $39.74 | $37.58 | $39.28 | $39.28 | 58,282 |
| 2020-12-10 | $38.12 | $40.63 | $38.12 | $39.43 | $39.43 | 88,658 |
| 2020-12-09 | $43.63 | $43.85 | $38.25 | $38.61 | $38.61 | 105,878 |
| 2020-12-08 | $43.80 | $44.35 | $42.88 | $43.61 | $43.61 | 133,056 |
| 2020-12-07 | $47.07 | $47.55 | $42.82 | $43.76 | $43.76 | 146,039 |
| 2020-12-04 | $44.03 | $47.45 | $40.63 | $46.81 | $46.81 | 274,086 |
| 2020-12-03 | $40.64 | $46.85 | $40.00 | $44.07 | $44.07 | 169,147 |
| 2020-12-02 | $36.65 | $41.47 | $36.27 | $40.45 | $40.45 | 132,370 |
| 2020-12-01 | $40.00 | $42.00 | $36.13 | $37.08 | $37.08 | 163,458 |
| 2020-11-30 | $35.31 | $39.66 | $34.50 | $39.61 | $39.61 | 304,057 |
| 2020-11-27 | $34.90 | $35.27 | $33.91 | $34.97 | $34.97 | 40,687 |
| 2020-11-25 | $33.81 | $36.48 | $33.81 | $34.57 | $34.57 | 112,834 |
| 2020-11-24 | $34.40 | $34.58 | $33.36 | $33.93 | $33.93 | 119,713 |
| 2020-11-23 | $33.91 | $35.28 | $33.61 | $34.27 | $34.27 | 117,512 |
| 2020-11-20 | $32.97 | $34.62 | $32.97 | $33.50 | $33.50 | 79,373 |
| 2020-11-19 | $31.07 | $34.32 | $31.07 | $33.93 | $33.93 | 93,782 |
| 2020-11-18 | $29.78 | $31.27 | $29.35 | $30.94 | $30.94 | 67,105 |
| 2020-11-17 | $30.55 | $30.74 | $29.30 | $29.60 | $29.60 | 125,638 |
| 2020-11-16 | $30.58 | $31.47 | $29.84 | $30.50 | $30.50 | 149,444 |
| 2020-11-13 | $31.50 | $32.03 | $29.50 | $29.75 | $29.75 | 107,532 |
| 2020-11-12 | $31.32 | $32.48 | $30.80 | $31.24 | $31.24 | 146,504 |
| 2020-11-11 | $29.10 | $31.60 | $29.10 | $31.60 | $31.60 | 101,433 |
| 2020-11-10 | $31.99 | $32.10 | $28.53 | $28.91 | $28.91 | 210,206 |
| 2020-11-09 | $34.79 | $35.24 | $31.61 | $31.75 | $31.75 | 230,877 |
| 2020-11-06 | $33.40 | $34.22 | $31.12 | $33.61 | $33.61 | 183,305 |
| 2020-11-05 | $31.18 | $35.67 | $30.72 | $33.45 | $33.45 | 248,507 |
| 2020-11-04 | $27.30 | $31.00 | $27.30 | $30.81 | $30.81 | 149,288 |
| 2020-11-03 | $26.88 | $28.07 | $26.56 | $27.72 | $27.72 | 150,327 |
| 2020-11-02 | $26.56 | $27.50 | $25.47 | $26.32 | $26.32 | 131,409 |
| 2020-10-30 | $26.25 | $26.76 | $24.58 | $26.43 | $26.43 | 149,226 |
| 2020-10-29 | $24.71 | $26.72 | $24.30 | $26.19 | $26.19 | 199,924 |
| 2020-10-28 | $27.66 | $27.98 | $24.42 | $24.83 | $24.83 | 214,695 |
| 2020-10-27 | $26.17 | $26.88 | $25.53 | $26.77 | $26.77 | 206,910 |
| 2020-10-26 | $25.73 | $26.41 | $24.85 | $25.96 | $25.96 | 203,988 |
| 2020-10-23 | $25.78 | $26.50 | $24.92 | $25.81 | $25.81 | 84,232 |
| 2020-10-22 | $25.41 | $26.98 | $25.41 | $25.70 | $25.70 | 143,517 |
| 2020-10-21 | $25.37 | $25.90 | $24.55 | $25.34 | $25.34 | 102,414 |
| 2020-10-20 | $27.35 | $27.91 | $25.16 | $25.40 | $25.40 | 158,356 |
| 2020-10-19 | $28.28 | $28.96 | $26.76 | $27.04 | $27.04 | 111,561 |
| 2020-10-16 | $27.03 | $30.33 | $26.00 | $28.10 | $28.10 | 398,962 |
| 2020-10-15 | $24.77 | $27.99 | $23.71 | $27.07 | $27.07 | 239,829 |
| 2020-10-14 | $25.58 | $26.22 | $23.65 | $23.94 | $23.94 | 342,357 |
| 2020-10-13 | $25.21 | $26.19 | $25.00 | $25.34 | $25.34 | 130,378 |
| 2020-10-12 | $28.00 | $28.36 | $24.98 | $25.28 | $25.28 | 378,107 |
| 2020-10-09 | $28.42 | $28.98 | $27.50 | $27.76 | $27.76 | 95,427 |
| 2020-10-08 | $31.17 | $31.17 | $26.77 | $28.32 | $28.32 | 184,370 |
| 2020-10-07 | $30.61 | $31.77 | $30.00 | $30.85 | $30.85 | 213,826 |
| 2020-10-06 | $32.28 | $33.08 | $29.02 | $30.21 | $30.21 | 174,825 |
| 2020-10-05 | $28.45 | $32.62 | $28.27 | $31.94 | $31.94 | 270,708 |
| 2020-10-02 | $27.51 | $28.71 | $27.40 | $28.24 | $28.24 | 147,183 |
| 2020-10-01 | $27.72 | $29.00 | $27.10 | $27.97 | $27.97 | 159,751 |
| 2020-09-30 | $26.75 | $28.49 | $26.06 | $27.50 | $27.50 | 312,777 |
| 2020-09-29 | $25.51 | $28.40 | $24.75 | $26.92 | $26.92 | 955,915 |
| 2020-09-28 | $26.85 | $29.74 | $24.50 | $25.46 | $25.46 | 1,245,158 |
| 2020-09-25 | $25.66 | $28.99 | $24.56 | $26.69 | $26.69 | 677,661 |
| 2020-09-24 | $24.95 | $26.59 | $24.25 | $26.03 | $26.03 | 558,145 |
| 2020-09-23 | $28.31 | $28.86 | $24.37 | $24.95 | $24.95 | 614,179 |
| 2020-09-22 | $31.41 | $31.98 | $28.07 | $28.70 | $28.70 | 388,626 |
| 2020-09-21 | $28.52 | $32.54 | $28.40 | $31.33 | $31.33 | 575,405 |
| 2020-09-18 | $26.16 | $31.75 | $25.00 | $29.58 | $29.58 | 2,975,578 |
| 2020-09-17 | $25.00 | $27.49 | $24.69 | $26.05 | $26.05 | 492,215 |
| 2020-09-16 | $21.53 | $25.40 | $21.41 | $25.27 | $25.27 | 583,951 |
| 2020-09-15 | $21.68 | $22.34 | $20.77 | $21.05 | $21.05 | 184,871 |
| 2020-09-14 | $22.47 | $23.54 | $21.46 | $21.50 | $21.50 | 160,845 |
| 2020-09-11 | $22.64 | $22.99 | $21.57 | $22.02 | $22.02 | 83,855 |
| 2020-09-10 | $23.33 | $23.96 | $21.00 | $22.19 | $22.19 | 241,144 |
| 2020-09-09 | $23.98 | $24.53 | $23.20 | $23.73 | $23.73 | 177,999 |
| 2020-09-08 | $24.51 | $25.10 | $22.32 | $23.10 | $23.10 | 251,298 |
| 2020-09-04 | $28.54 | $30.11 | $23.90 | $24.77 | $24.77 | 265,237 |
| 2020-09-03 | $30.91 | $30.91 | $27.94 | $28.15 | $28.15 | 72,746 |
| 2020-09-02 | $32.00 | $32.00 | $28.75 | $31.01 | $31.01 | 122,519 |
| 2020-09-01 | $31.97 | $32.28 | $30.34 | $31.19 | $31.19 | 163,590 |
| 2020-08-31 | $28.29 | $32.89 | $28.29 | $32.39 | $32.39 | 276,140 |
| 2020-08-28 | $27.00 | $29.77 | $26.96 | $28.01 | $28.01 | 172,963 |
| 2020-08-27 | $32.60 | $32.65 | $26.33 | $26.71 | $26.71 | 378,396 |
| 2020-08-26 | $33.37 | $33.72 | $31.20 | $32.80 | $32.80 | 248,226 |
| 2020-08-25 | $32.76 | $33.47 | $31.16 | $33.00 | $33.00 | 351,375 |
| 2020-08-24 | $33.21 | $33.50 | $29.70 | $32.66 | $32.66 | 403,074 |
| 2020-08-21 | $30.68 | $32.50 | $30.50 | $31.76 | $31.76 | 151,222 |
| 2020-08-20 | $35.64 | $36.25 | $29.27 | $30.85 | $30.85 | 290,646 |
| 2020-08-19 | $35.26 | $36.75 | $33.27 | $36.10 | $36.10 | 103,874 |
| 2020-08-18 | $38.63 | $39.45 | $34.22 | $35.05 | $35.05 | 358,517 |
| 2020-08-17 | $39.31 | $42.48 | $37.50 | $38.63 | $38.63 | 555,380 |
| 2020-08-14 | $37.65 | $40.13 | $37.65 | $39.64 | $39.64 | 276,699 |
| 2020-08-13 | $37.64 | $41.97 | $36.94 | $37.38 | $37.38 | 301,927 |
| 2020-08-12 | $43.30 | $43.97 | $37.67 | $37.71 | $37.71 | 637,234 |
| 2020-08-11 | $41.29 | $45.28 | $39.58 | $42.70 | $42.70 | 702,700 |
| 2020-08-10 | $35.45 | $42.93 | $34.94 | $41.05 | $41.05 | 572,234 |
| 2020-08-07 | $32.69 | $37.37 | $32.16 | $34.51 | $34.51 | 549,546 |
| 2020-08-06 | $31.01 | $33.70 | $30.70 | $32.24 | $32.24 | 347,081 |
| 2020-08-05 | $29.39 | $36.69 | $29.25 | $30.55 | $30.55 | 1,774,067 |
| 2020-08-04 | $26.11 | $31.59 | $25.97 | $29.40 | $29.40 | 378,338 |
| 2020-08-03 | $24.05 | $26.85 | $23.01 | $25.85 | $25.85 | 474,564 |
| 2020-07-31 | $22.82 | $26.00 | $22.10 | $24.90 | $24.90 | 407,915 |
| 2020-07-30 | $20.00 | $29.84 | $18.15 | $25.39 | $25.39 | 5,316,080 |