Arcutis Biotherapeutics Inc (ARQT) Exchange: NASDAQ
Data as of April 26, 2024
$10.20 ($-1.68) -14.14%
Arcutis Biotherapeutics Inc - Daily Information
Click for more stock information on Arcutis Biotherapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.77 |
| Previous Close | $10.20 |
| High | $11.78 |
| Low | $9.82 |
| Adjusted Open | $11.77 |
| Previous Adjusted Close | $10.20 |
| Adjusted High | $11.78 |
| Adjusted Low | $9.82 |
About Arcutis Biotherapeutics Inc (ARQT)
Arcutis Biotherapeutics Inc
Invest in Arcutis Biotherapeutics Inc (ARQT)
Historical Stock Data for Arcutis Biotherapeutics Inc (ARQT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $11.77 | $11.78 | $9.82 | $10.20 | $10.20 | 4,161,247 |
| 2024-04-11 | $12.38 | $12.56 | $11.81 | $11.88 | $11.88 | 2,736,712 |
| 2024-04-10 | $11.78 | $12.47 | $11.41 | $12.34 | $12.34 | 2,792,661 |
| 2024-04-09 | $12.48 | $13.17 | $12.30 | $12.49 | $12.49 | 3,992,095 |
| 2024-04-08 | $11.39 | $12.62 | $11.30 | $12.53 | $12.53 | 4,910,347 |
| 2024-04-05 | $10.66 | $11.79 | $10.38 | $11.34 | $11.34 | 3,467,649 |
| 2024-04-04 | $9.74 | $10.87 | $9.73 | $10.75 | $10.75 | 4,069,517 |
| 2024-04-03 | $9.37 | $9.78 | $9.20 | $9.63 | $9.63 | 1,641,773 |
| 2024-04-02 | $9.40 | $9.48 | $9.28 | $9.40 | $9.40 | 2,010,494 |
| 2024-04-01 | $9.96 | $10.00 | $9.16 | $9.68 | $9.68 | 3,039,630 |
| 2024-03-28 | $9.67 | $10.02 | $9.61 | $9.91 | $9.91 | 3,723,645 |
| 2024-03-27 | $9.40 | $9.81 | $9.23 | $9.59 | $9.59 | 2,332,270 |
| 2024-03-26 | $9.39 | $9.52 | $9.10 | $9.27 | $9.27 | 2,773,134 |
| 2024-03-25 | $9.75 | $10.10 | $9.09 | $9.26 | $9.26 | 3,712,419 |
| 2024-03-22 | $10.28 | $10.71 | $9.57 | $9.61 | $9.61 | 3,353,833 |
| 2024-03-21 | $10.88 | $11.04 | $10.09 | $10.18 | $10.18 | 3,681,169 |
| 2024-03-20 | $9.92 | $10.82 | $9.57 | $10.80 | $10.80 | 4,219,268 |
| 2024-03-19 | $10.07 | $10.32 | $9.80 | $9.86 | $9.86 | 2,536,238 |
| 2024-03-18 | $10.43 | $10.51 | $9.58 | $10.24 | $10.24 | 2,935,534 |
| 2024-03-15 | $10.87 | $11.44 | $10.44 | $10.66 | $10.66 | 15,286,011 |
| 2024-03-14 | $11.04 | $11.49 | $10.63 | $10.94 | $10.94 | 3,159,878 |
| 2024-03-13 | $10.06 | $11.09 | $9.93 | $11.06 | $11.06 | 3,187,130 |
| 2024-03-12 | $10.00 | $10.35 | $9.90 | $10.11 | $10.11 | 2,447,591 |
| 2024-03-11 | $11.17 | $11.55 | $9.84 | $10.04 | $10.04 | 3,515,162 |
| 2024-03-08 | $10.49 | $11.22 | $10.42 | $11.15 | $11.15 | 3,807,972 |
| 2024-03-07 | $10.54 | $10.87 | $10.23 | $10.38 | $10.38 | 3,069,648 |
| 2024-03-06 | $11.05 | $11.28 | $10.42 | $10.44 | $10.44 | 3,617,012 |
| 2024-03-05 | $10.80 | $11.07 | $10.46 | $10.90 | $10.90 | 2,750,730 |
| 2024-03-04 | $12.04 | $12.35 | $10.78 | $10.95 | $10.95 | 4,547,545 |
| 2024-03-01 | $10.19 | $11.91 | $10.00 | $11.77 | $11.77 | 6,826,167 |
| 2024-02-29 | $9.49 | $10.57 | $9.33 | $10.28 | $10.28 | 12,491,400 |
| 2024-02-28 | $10.66 | $11.09 | $10.21 | $10.41 | $10.41 | 3,411,695 |
| 2024-02-27 | $10.50 | $11.33 | $10.32 | $10.63 | $10.63 | 9,254,417 |
| 2024-02-26 | $9.78 | $10.18 | $9.48 | $9.69 | $9.69 | 4,572,135 |
| 2024-02-23 | $9.88 | $10.15 | $9.19 | $9.68 | $9.68 | 4,852,640 |
| 2024-02-22 | $9.23 | $9.97 | $9.05 | $9.62 | $9.62 | 4,238,775 |
| 2024-02-21 | $9.40 | $9.61 | $8.58 | $9.27 | $9.27 | 3,373,434 |
| 2024-02-20 | $9.06 | $9.51 | $8.93 | $9.48 | $9.48 | 5,277,169 |
| 2024-02-16 | $7.97 | $10.24 | $7.87 | $9.30 | $9.30 | 11,928,001 |
| 2024-02-15 | $7.60 | $8.03 | $7.33 | $7.97 | $7.97 | 3,755,212 |
| 2024-02-14 | $7.19 | $7.64 | $6.88 | $7.58 | $7.58 | 4,443,646 |
| 2024-02-13 | $6.25 | $6.96 | $6.05 | $6.90 | $6.90 | 3,416,149 |
| 2024-02-12 | $6.50 | $6.75 | $6.35 | $6.69 | $6.69 | 3,394,002 |
| 2024-02-09 | $5.77 | $6.89 | $5.72 | $6.57 | $6.57 | 7,729,131 |
| 2024-02-08 | $5.67 | $5.80 | $5.50 | $5.70 | $5.70 | 1,332,496 |
| 2024-02-07 | $5.55 | $5.85 | $5.38 | $5.71 | $5.71 | 3,416,946 |
| 2024-02-06 | $5.98 | $6.04 | $5.50 | $5.70 | $5.70 | 2,873,253 |
| 2024-02-05 | $6.02 | $6.07 | $5.87 | $6.02 | $6.02 | 1,978,167 |
| 2024-02-02 | $6.66 | $6.87 | $5.88 | $6.07 | $6.07 | 5,612,086 |
| 2024-02-01 | $5.65 | $7.14 | $5.60 | $6.64 | $6.64 | 10,197,734 |
| 2024-01-31 | $5.84 | $6.25 | $5.66 | $5.87 | $5.87 | 5,347,512 |
| 2024-01-30 | $5.94 | $6.26 | $5.64 | $5.87 | $5.87 | 7,151,768 |
| 2024-01-29 | $5.48 | $6.08 | $5.06 | $6.06 | $6.06 | 11,007,307 |
| 2024-01-26 | $4.85 | $5.31 | $4.83 | $5.30 | $5.30 | 7,173,278 |
| 2024-01-25 | $4.51 | $4.84 | $4.44 | $4.84 | $4.84 | 5,096,332 |
| 2024-01-24 | $4.25 | $4.74 | $4.05 | $4.56 | $4.56 | 8,328,733 |
| 2024-01-23 | $3.59 | $4.19 | $3.59 | $4.19 | $4.19 | 7,362,983 |
| 2024-01-22 | $3.44 | $3.70 | $3.30 | $3.54 | $3.54 | 3,716,244 |
| 2024-01-19 | $3.21 | $3.32 | $3.11 | $3.25 | $3.25 | 2,165,926 |
| 2024-01-18 | $3.39 | $3.42 | $3.13 | $3.27 | $3.27 | 2,719,571 |
| 2024-01-17 | $3.39 | $3.41 | $3.26 | $3.34 | $3.34 | 2,187,785 |
| 2024-01-16 | $3.65 | $3.69 | $3.35 | $3.47 | $3.47 | 4,158,099 |
| 2024-01-12 | $3.73 | $3.90 | $3.51 | $3.64 | $3.64 | 2,774,351 |
| 2024-01-11 | $4.03 | $4.10 | $3.64 | $3.70 | $3.70 | 5,100,997 |
| 2024-01-10 | $4.14 | $4.26 | $3.84 | $4.14 | $4.14 | 3,480,086 |
| 2024-01-09 | $3.99 | $4.38 | $3.92 | $4.05 | $4.05 | 5,077,424 |
| 2024-01-08 | $3.75 | $4.05 | $3.46 | $4.05 | $4.05 | 4,566,658 |
| 2024-01-05 | $3.95 | $4.18 | $3.65 | $3.71 | $3.71 | 7,005,543 |
| 2024-01-04 | $3.99 | $4.25 | $3.75 | $4.04 | $4.04 | 11,682,070 |
| 2024-01-03 | $3.67 | $4.01 | $3.45 | $3.91 | $3.91 | 12,506,034 |
| 2024-01-02 | $3.17 | $3.69 | $3.07 | $3.43 | $3.43 | 5,468,615 |
| 2023-12-29 | $3.38 | $3.54 | $3.21 | $3.23 | $3.23 | 6,645,980 |
| 2023-12-28 | $3.01 | $3.69 | $2.99 | $3.30 | $3.30 | 9,187,300 |
| 2023-12-27 | $3.05 | $3.15 | $2.96 | $3.02 | $3.02 | 3,580,438 |
| 2023-12-26 | $3.07 | $3.21 | $2.99 | $3.10 | $3.10 | 4,274,234 |
| 2023-12-22 | $2.63 | $3.13 | $2.60 | $2.96 | $2.96 | 9,025,818 |
| 2023-12-21 | $2.72 | $2.80 | $2.51 | $2.60 | $2.60 | 6,139,436 |
| 2023-12-20 | $2.53 | $2.93 | $2.45 | $2.59 | $2.59 | 8,842,590 |
| 2023-12-19 | $2.40 | $2.65 | $2.28 | $2.56 | $2.56 | 8,984,764 |
| 2023-12-18 | $3.06 | $3.43 | $2.46 | $2.54 | $2.54 | 45,222,878 |
| 2023-12-15 | $2.67 | $2.74 | $2.29 | $2.44 | $2.44 | 12,831,904 |
| 2023-12-14 | $2.42 | $2.62 | $2.40 | $2.54 | $2.54 | 5,108,551 |
| 2023-12-13 | $2.05 | $2.39 | $2.00 | $2.38 | $2.38 | 3,062,871 |
| 2023-12-12 | $2.03 | $2.09 | $1.89 | $2.06 | $2.06 | 1,925,992 |
| 2023-12-11 | $2.19 | $2.19 | $2.00 | $2.03 | $2.03 | 1,839,020 |
| 2023-12-08 | $2.20 | $2.22 | $2.12 | $2.16 | $2.16 | 1,984,199 |
| 2023-12-07 | $2.15 | $2.23 | $2.13 | $2.20 | $2.20 | 2,257,100 |
| 2023-12-06 | $2.07 | $2.32 | $2.06 | $2.15 | $2.15 | 2,554,083 |
| 2023-12-05 | $2.23 | $2.23 | $2.00 | $2.04 | $2.04 | 2,410,413 |
| 2023-12-04 | $1.99 | $2.28 | $1.99 | $2.24 | $2.24 | 3,961,007 |
| 2023-12-01 | $1.85 | $2.00 | $1.76 | $1.99 | $1.99 | 2,934,584 |
| 2023-11-30 | $1.96 | $2.03 | $1.83 | $1.84 | $1.84 | 2,352,960 |
| 2023-11-29 | $2.05 | $2.25 | $1.88 | $1.90 | $1.90 | 3,486,017 |
| 2023-11-28 | $1.93 | $2.05 | $1.90 | $2.04 | $2.04 | 2,427,930 |
| 2023-11-27 | $2.05 | $2.11 | $1.88 | $1.96 | $1.96 | 5,998,942 |
| 2023-11-24 | $1.90 | $2.09 | $1.83 | $2.03 | $2.03 | 1,231,172 |
| 2023-11-22 | $1.95 | $2.08 | $1.77 | $1.88 | $1.88 | 1,535,493 |
| 2023-11-21 | $2.08 | $2.15 | $1.86 | $1.89 | $1.89 | 2,868,911 |
| 2023-11-20 | $2.12 | $2.34 | $2.03 | $2.07 | $2.07 | 7,181,997 |
| 2023-11-17 | $2.01 | $2.14 | $2.00 | $2.04 | $2.04 | 1,932,597 |
| 2023-11-16 | $2.12 | $2.13 | $1.89 | $1.95 | $1.95 | 1,955,963 |
| 2023-11-15 | $2.13 | $2.33 | $2.07 | $2.08 | $2.08 | 2,234,585 |
| 2023-11-14 | $2.23 | $2.24 | $2.08 | $2.18 | $2.18 | 2,754,223 |
| 2023-11-13 | $1.87 | $2.18 | $1.86 | $2.11 | $2.11 | 2,020,336 |
| 2023-11-10 | $2.06 | $2.06 | $1.80 | $1.91 | $1.91 | 2,487,510 |
| 2023-11-09 | $2.27 | $2.27 | $2.00 | $2.00 | $2.00 | 1,690,352 |
| 2023-11-08 | $2.37 | $2.45 | $2.17 | $2.20 | $2.20 | 2,200,138 |
| 2023-11-07 | $2.34 | $2.36 | $2.14 | $2.35 | $2.35 | 2,644,732 |
| 2023-11-06 | $2.50 | $2.57 | $2.20 | $2.34 | $2.34 | 2,706,373 |
| 2023-11-03 | $2.43 | $2.54 | $2.38 | $2.44 | $2.44 | 3,711,366 |
| 2023-11-02 | $2.30 | $2.40 | $2.15 | $2.22 | $2.22 | 1,889,928 |
| 2023-11-01 | $2.25 | $2.30 | $2.18 | $2.26 | $2.26 | 1,541,244 |
| 2023-10-31 | $2.29 | $2.33 | $2.16 | $2.25 | $2.25 | 2,533,332 |
| 2023-10-30 | $2.32 | $2.45 | $2.27 | $2.30 | $2.30 | 2,815,269 |
| 2023-10-27 | $2.40 | $2.46 | $2.31 | $2.34 | $2.34 | 3,207,681 |
| 2023-10-26 | $2.25 | $2.39 | $2.13 | $2.37 | $2.37 | 6,823,579 |
| 2023-10-25 | $2.39 | $2.41 | $2.31 | $2.38 | $2.38 | 3,273,114 |
| 2023-10-24 | $2.47 | $2.50 | $2.33 | $2.39 | $2.39 | 7,583,077 |
| 2023-10-23 | $2.52 | $2.54 | $2.37 | $2.42 | $2.42 | 6,896,416 |
| 2023-10-20 | $2.41 | $2.56 | $2.16 | $2.47 | $2.47 | 18,378,986 |
| 2023-10-19 | $3.23 | $3.32 | $3.01 | $3.03 | $3.03 | 1,385,064 |
| 2023-10-18 | $3.83 | $3.83 | $3.21 | $3.23 | $3.23 | 1,238,927 |
| 2023-10-17 | $3.66 | $4.10 | $3.66 | $3.85 | $3.85 | 877,924 |
| 2023-10-16 | $3.83 | $4.09 | $3.59 | $3.76 | $3.76 | 1,175,087 |
| 2023-10-13 | $3.53 | $4.07 | $3.16 | $3.88 | $3.88 | 2,315,434 |
| 2023-10-12 | $4.46 | $4.48 | $3.84 | $3.88 | $3.88 | 2,238,992 |
| 2023-10-11 | $4.84 | $4.95 | $4.34 | $4.51 | $4.51 | 1,134,979 |
| 2023-10-10 | $4.63 | $5.02 | $4.51 | $4.82 | $4.82 | 1,400,178 |
| 2023-10-09 | $4.57 | $4.93 | $4.56 | $4.65 | $4.65 | 1,422,847 |
| 2023-10-06 | $4.48 | $4.75 | $4.03 | $4.69 | $4.69 | 2,455,140 |
| 2023-10-05 | $4.51 | $4.83 | $4.25 | $4.43 | $4.43 | 2,944,521 |
| 2023-10-04 | $4.64 | $4.64 | $4.11 | $4.50 | $4.50 | 1,115,989 |
| 2023-10-03 | $4.67 | $4.77 | $4.48 | $4.57 | $4.57 | 1,045,940 |
| 2023-10-02 | $5.26 | $5.26 | $4.69 | $4.72 | $4.72 | 1,616,317 |
| 2023-09-29 | $5.62 | $5.66 | $5.28 | $5.31 | $5.31 | 759,233 |
| 2023-09-28 | $5.58 | $5.70 | $5.33 | $5.54 | $5.54 | 1,066,443 |
| 2023-09-27 | $5.76 | $6.17 | $5.32 | $5.58 | $5.58 | 923,577 |
| 2023-09-26 | $5.79 | $6.42 | $5.78 | $5.83 | $5.83 | 1,072,899 |
| 2023-09-25 | $5.52 | $5.84 | $5.19 | $5.78 | $5.78 | 1,360,069 |
| 2023-09-22 | $5.77 | $5.84 | $5.28 | $5.38 | $5.38 | 947,967 |
| 2023-09-21 | $5.74 | $5.79 | $5.47 | $5.71 | $5.71 | 1,234,250 |
| 2023-09-20 | $6.55 | $6.56 | $5.88 | $5.88 | $5.88 | 945,387 |
| 2023-09-19 | $6.36 | $6.62 | $6.16 | $6.53 | $6.53 | 1,223,551 |
| 2023-09-18 | $6.93 | $7.06 | $6.36 | $6.43 | $6.43 | 1,370,172 |
| 2023-09-15 | $6.74 | $7.17 | $6.40 | $6.81 | $6.81 | 2,967,158 |
| 2023-09-14 | $7.55 | $7.71 | $6.65 | $6.78 | $6.78 | 1,234,242 |
| 2023-09-13 | $8.20 | $8.24 | $7.46 | $7.50 | $7.50 | 760,538 |
| 2023-09-12 | $7.80 | $8.32 | $7.62 | $8.19 | $8.19 | 654,112 |
| 2023-09-11 | $7.42 | $7.84 | $7.28 | $7.79 | $7.79 | 666,488 |
| 2023-09-08 | $7.57 | $7.65 | $7.41 | $7.42 | $7.42 | 769,580 |
| 2023-09-07 | $8.10 | $8.17 | $7.47 | $7.57 | $7.57 | 987,523 |
| 2023-09-06 | $8.28 | $8.48 | $7.66 | $7.75 | $7.75 | 742,094 |
| 2023-09-05 | $8.98 | $9.20 | $8.26 | $8.28 | $8.28 | 804,526 |
| 2023-09-01 | $8.61 | $8.98 | $8.61 | $8.96 | $8.96 | 638,198 |
| 2023-08-31 | $8.94 | $9.10 | $8.34 | $8.54 | $8.54 | 1,131,533 |
| 2023-08-30 | $8.74 | $9.06 | $8.60 | $8.93 | $8.93 | 956,433 |
| 2023-08-29 | $8.15 | $8.99 | $8.09 | $8.74 | $8.74 | 1,212,976 |
| 2023-08-28 | $7.84 | $8.03 | $7.56 | $8.02 | $8.02 | 568,937 |
| 2023-08-25 | $7.59 | $7.89 | $7.45 | $7.74 | $7.74 | 676,827 |
| 2023-08-24 | $7.55 | $7.69 | $7.30 | $7.50 | $7.50 | 898,088 |
| 2023-08-23 | $7.52 | $8.06 | $7.45 | $7.52 | $7.52 | 1,113,448 |
| 2023-08-22 | $7.27 | $7.54 | $7.10 | $7.50 | $7.50 | 2,806,455 |
| 2023-08-21 | $7.60 | $7.95 | $6.40 | $7.28 | $7.28 | 4,788,034 |
| 2023-08-18 | $7.99 | $8.26 | $7.82 | $7.82 | $7.82 | 677,973 |
| 2023-08-17 | $8.20 | $8.29 | $7.98 | $8.12 | $8.12 | 716,501 |
| 2023-08-16 | $8.41 | $8.52 | $8.09 | $8.21 | $8.21 | 1,022,197 |
| 2023-08-15 | $8.64 | $8.67 | $8.21 | $8.47 | $8.47 | 1,219,930 |
| 2023-08-14 | $8.80 | $8.94 | $8.27 | $8.69 | $8.69 | 1,034,701 |
| 2023-08-11 | $9.28 | $9.56 | $8.82 | $8.96 | $8.96 | 695,564 |
| 2023-08-10 | $9.40 | $9.63 | $9.10 | $9.28 | $9.28 | 658,522 |
| 2023-08-09 | $10.33 | $10.91 | $9.25 | $9.39 | $9.39 | 1,008,692 |
| 2023-08-08 | $9.53 | $9.97 | $9.44 | $9.83 | $9.83 | 816,089 |
| 2023-08-07 | $9.92 | $10.00 | $9.33 | $9.58 | $9.58 | 888,371 |
| 2023-08-04 | $10.12 | $10.33 | $9.73 | $9.83 | $9.83 | 592,237 |
| 2023-08-03 | $10.20 | $10.28 | $9.83 | $10.12 | $10.12 | 706,953 |
| 2023-08-02 | $10.38 | $10.78 | $10.12 | $10.25 | $10.25 | 568,801 |
| 2023-08-01 | $10.80 | $10.89 | $10.28 | $10.57 | $10.57 | 601,865 |
| 2023-07-31 | $10.87 | $10.99 | $10.70 | $10.91 | $10.91 | 479,048 |
| 2023-07-28 | $10.14 | $10.90 | $10.14 | $10.86 | $10.86 | 820,968 |
| 2023-07-27 | $10.48 | $10.68 | $9.96 | $10.00 | $10.00 | 788,518 |
| 2023-07-26 | $10.46 | $10.56 | $10.24 | $10.44 | $10.44 | 930,969 |
| 2023-07-25 | $10.30 | $10.60 | $10.05 | $10.49 | $10.49 | 597,888 |
| 2023-07-24 | $10.47 | $10.58 | $9.85 | $10.30 | $10.30 | 757,447 |
| 2023-07-21 | $10.46 | $10.92 | $10.27 | $10.49 | $10.49 | 967,849 |
| 2023-07-20 | $10.40 | $10.75 | $10.12 | $10.36 | $10.36 | 560,744 |
| 2023-07-19 | $10.66 | $10.86 | $10.29 | $10.40 | $10.40 | 519,395 |
| 2023-07-18 | $10.96 | $11.05 | $10.53 | $10.59 | $10.59 | 660,252 |
| 2023-07-17 | $9.80 | $11.39 | $9.51 | $10.98 | $10.98 | 1,673,753 |
| 2023-07-14 | $9.36 | $9.59 | $9.12 | $9.44 | $9.44 | 589,985 |
| 2023-07-13 | $9.65 | $9.77 | $9.37 | $9.39 | $9.39 | 336,453 |
| 2023-07-12 | $9.50 | $9.96 | $9.34 | $9.62 | $9.62 | 697,439 |
| 2023-07-11 | $9.69 | $9.70 | $9.20 | $9.30 | $9.30 | 692,417 |
| 2023-07-10 | $9.30 | $9.70 | $9.16 | $9.70 | $9.70 | 851,118 |
| 2023-07-07 | $9.34 | $9.56 | $9.22 | $9.25 | $9.25 | 724,453 |
| 2023-07-06 | $9.11 | $9.58 | $8.94 | $9.30 | $9.30 | 1,085,066 |
| 2023-07-05 | $8.78 | $9.38 | $8.72 | $9.29 | $9.29 | 851,788 |
| 2023-07-03 | $9.54 | $9.67 | $8.69 | $8.75 | $8.75 | 707,691 |
| 2023-06-30 | $8.39 | $9.88 | $8.27 | $9.53 | $9.53 | 1,782,506 |
| 2023-06-29 | $8.77 | $8.77 | $8.25 | $8.33 | $8.33 | 2,021,601 |
| 2023-06-28 | $8.50 | $8.63 | $8.30 | $8.62 | $8.62 | 915,904 |
| 2023-06-27 | $8.70 | $8.70 | $8.11 | $8.47 | $8.47 | 988,514 |
| 2023-06-26 | $8.72 | $8.74 | $8.31 | $8.55 | $8.55 | 799,965 |
| 2023-06-23 | $9.19 | $9.20 | $8.27 | $8.78 | $8.78 | 2,529,317 |
| 2023-06-22 | $9.62 | $9.97 | $9.26 | $9.28 | $9.28 | 1,121,480 |
| 2023-06-21 | $9.34 | $9.80 | $8.97 | $9.66 | $9.66 | 1,217,148 |
| 2023-06-20 | $9.55 | $9.87 | $9.00 | $9.44 | $9.44 | 1,425,143 |
| 2023-06-16 | $10.39 | $10.39 | $9.28 | $9.59 | $9.59 | 5,660,443 |
| 2023-06-15 | $10.57 | $10.76 | $10.08 | $10.22 | $10.22 | 1,076,133 |
| 2023-06-14 | $10.98 | $11.31 | $10.51 | $10.69 | $10.69 | 1,071,391 |
| 2023-06-13 | $10.28 | $11.28 | $10.17 | $10.93 | $10.93 | 1,425,881 |
| 2023-06-12 | $10.10 | $10.58 | $9.95 | $10.21 | $10.21 | 1,464,580 |
| 2023-06-09 | $10.01 | $10.15 | $9.72 | $9.94 | $9.94 | 990,182 |
| 2023-06-08 | $9.65 | $10.24 | $9.59 | $10.01 | $10.01 | 1,467,105 |
| 2023-06-07 | $8.67 | $9.71 | $8.54 | $9.63 | $9.63 | 1,539,104 |
| 2023-06-06 | $8.52 | $8.64 | $8.13 | $8.62 | $8.62 | 1,100,606 |
| 2023-06-05 | $8.13 | $8.65 | $8.04 | $8.56 | $8.56 | 990,749 |
| 2023-06-02 | $7.66 | $8.22 | $7.53 | $8.20 | $8.20 | 1,054,852 |
| 2023-06-01 | $7.50 | $7.84 | $7.36 | $7.65 | $7.65 | 1,271,485 |
| 2023-05-31 | $7.79 | $8.08 | $7.25 | $7.51 | $7.51 | 1,610,871 |
| 2023-05-30 | $8.37 | $8.63 | $7.79 | $7.81 | $7.81 | 1,681,417 |
| 2023-05-26 | $8.35 | $8.57 | $8.11 | $8.40 | $8.40 | 1,575,485 |
| 2023-05-25 | $8.50 | $8.56 | $8.07 | $8.38 | $8.38 | 3,309,103 |
| 2023-05-24 | $9.39 | $9.39 | $8.87 | $8.99 | $8.99 | 1,687,312 |
| 2023-05-23 | $9.87 | $9.90 | $9.43 | $9.47 | $9.47 | 1,048,537 |
| 2023-05-22 | $9.56 | $9.99 | $9.53 | $9.84 | $9.84 | 900,682 |
| 2023-05-19 | $9.57 | $9.76 | $9.30 | $9.47 | $9.47 | 907,842 |
| 2023-05-18 | $9.95 | $9.97 | $9.23 | $9.45 | $9.45 | 1,192,965 |
| 2023-05-17 | $10.00 | $10.04 | $9.78 | $10.01 | $10.01 | 984,864 |
| 2023-05-16 | $10.20 | $10.27 | $9.71 | $9.98 | $9.98 | 1,461,160 |
| 2023-05-15 | $10.16 | $10.51 | $10.00 | $10.30 | $10.30 | 1,083,458 |
| 2023-05-12 | $10.86 | $11.09 | $9.78 | $10.08 | $10.08 | 2,512,242 |
| 2023-05-11 | $11.91 | $11.98 | $10.69 | $10.83 | $10.83 | 3,027,618 |
| 2023-05-10 | $14.71 | $14.76 | $11.55 | $12.03 | $12.03 | 4,133,980 |
| 2023-05-09 | $14.11 | $15.12 | $14.02 | $14.82 | $14.82 | 731,626 |
| 2023-05-08 | $14.51 | $14.56 | $14.01 | $14.26 | $14.26 | 572,371 |
| 2023-05-05 | $14.60 | $14.94 | $14.54 | $14.56 | $14.56 | 836,033 |
| 2023-05-04 | $14.84 | $15.21 | $14.14 | $14.48 | $14.48 | 645,811 |
| 2023-05-03 | $14.35 | $15.05 | $14.30 | $15.00 | $15.00 | 900,535 |
| 2023-05-02 | $14.24 | $14.39 | $13.70 | $14.21 | $14.21 | 1,204,889 |
| 2023-05-01 | $13.46 | $14.69 | $13.46 | $14.39 | $14.39 | 697,738 |
| 2023-04-28 | $13.77 | $14.17 | $13.29 | $13.84 | $13.84 | 824,762 |
| 2023-04-27 | $13.89 | $13.96 | $13.43 | $13.76 | $13.76 | 495,763 |
| 2023-04-26 | $13.51 | $14.18 | $13.29 | $13.90 | $13.90 | 608,855 |
| 2023-04-25 | $13.31 | $13.41 | $13.02 | $13.37 | $13.37 | 441,347 |
| 2023-04-24 | $13.97 | $13.99 | $12.95 | $13.28 | $13.28 | 652,618 |
| 2023-04-21 | $13.42 | $14.09 | $13.15 | $13.80 | $13.80 | 502,482 |
| 2023-04-20 | $13.44 | $13.58 | $13.05 | $13.45 | $13.45 | 870,186 |
| 2023-04-19 | $13.56 | $13.93 | $13.09 | $13.59 | $13.59 | 808,812 |
| 2023-04-18 | $14.11 | $14.26 | $13.52 | $13.82 | $13.82 | 698,866 |
| 2023-04-17 | $13.77 | $14.61 | $13.76 | $13.98 | $13.98 | 1,099,225 |
| 2023-04-14 | $14.76 | $14.81 | $13.43 | $13.89 | $13.89 | 1,326,974 |
| 2023-04-13 | $13.40 | $15.40 | $13.33 | $14.74 | $14.74 | 2,685,321 |
| 2023-04-12 | $13.00 | $13.67 | $12.94 | $13.26 | $13.26 | 1,191,498 |
| 2023-04-11 | $12.38 | $13.07 | $12.11 | $12.89 | $12.89 | 986,124 |
| 2023-04-10 | $12.00 | $12.47 | $11.83 | $12.37 | $12.37 | 797,232 |
| 2023-04-06 | $11.18 | $12.09 | $11.08 | $12.03 | $12.03 | 1,049,119 |
| 2023-04-05 | $10.69 | $11.23 | $10.67 | $11.09 | $11.09 | 1,304,474 |
| 2023-04-04 | $11.15 | $11.21 | $10.47 | $10.78 | $10.78 | 1,069,937 |
| 2023-04-03 | $11.04 | $11.46 | $10.83 | $11.15 | $11.15 | 1,183,650 |
| 2023-03-31 | $10.95 | $11.27 | $10.89 | $11.00 | $11.00 | 969,804 |
| 2023-03-30 | $10.75 | $11.26 | $10.54 | $10.90 | $10.90 | 1,048,022 |
| 2023-03-29 | $10.29 | $10.98 | $10.15 | $10.71 | $10.71 | 1,077,281 |
| 2023-03-28 | $10.33 | $10.70 | $10.19 | $10.24 | $10.24 | 1,358,613 |
| 2023-03-27 | $10.23 | $10.54 | $10.18 | $10.31 | $10.31 | 1,114,633 |
| 2023-03-24 | $10.69 | $10.92 | $10.05 | $10.23 | $10.23 | 1,143,792 |
| 2023-03-23 | $10.98 | $11.16 | $10.74 | $10.80 | $10.80 | 958,884 |
| 2023-03-22 | $11.59 | $11.59 | $10.82 | $10.86 | $10.86 | 839,243 |
| 2023-03-21 | $11.68 | $11.91 | $11.04 | $11.56 | $11.56 | 1,105,361 |
| 2023-03-20 | $11.15 | $11.61 | $10.95 | $11.57 | $11.57 | 820,199 |
| 2023-03-17 | $10.99 | $11.26 | $10.85 | $11.09 | $11.09 | 1,881,132 |
| 2023-03-16 | $10.92 | $11.28 | $10.74 | $11.08 | $11.08 | 1,204,651 |
| 2023-03-15 | $11.22 | $11.55 | $10.65 | $11.11 | $11.11 | 1,694,233 |
| 2023-03-14 | $12.01 | $12.81 | $11.38 | $11.47 | $11.47 | 1,719,682 |
| 2023-03-13 | $11.83 | $12.47 | $11.58 | $11.73 | $11.73 | 1,843,243 |
| 2023-03-10 | $12.69 | $12.69 | $11.87 | $12.09 | $12.09 | 1,968,292 |
| 2023-03-09 | $13.36 | $13.57 | $12.06 | $12.73 | $12.73 | 1,993,772 |
| 2023-03-08 | $13.66 | $13.76 | $13.31 | $13.46 | $13.46 | 1,030,359 |
| 2023-03-07 | $14.46 | $14.54 | $13.64 | $13.69 | $13.69 | 1,088,095 |
| 2023-03-06 | $15.47 | $15.47 | $14.43 | $14.54 | $14.54 | 754,298 |
| 2023-03-03 | $15.80 | $16.45 | $15.55 | $15.55 | $15.55 | 959,775 |
| 2023-03-02 | $16.57 | $16.58 | $15.39 | $15.82 | $15.82 | 1,097,786 |
| 2023-03-01 | $16.56 | $17.57 | $16.39 | $16.69 | $16.69 | 1,143,373 |
| 2023-02-28 | $15.99 | $16.32 | $15.90 | $16.18 | $16.18 | 717,363 |
| 2023-02-27 | $15.93 | $16.46 | $15.78 | $15.98 | $15.98 | 751,462 |
| 2023-02-24 | $15.74 | $16.02 | $15.35 | $15.66 | $15.66 | 509,512 |
| 2023-02-23 | $15.96 | $16.18 | $15.63 | $15.89 | $15.89 | 611,086 |
| 2023-02-22 | $16.15 | $16.44 | $15.65 | $15.87 | $15.87 | 803,628 |
| 2023-02-21 | $16.83 | $16.96 | $16.05 | $16.18 | $16.18 | 971,693 |
| 2023-02-17 | $16.69 | $17.01 | $16.50 | $16.97 | $16.97 | 642,517 |
| 2023-02-16 | $16.91 | $17.43 | $16.59 | $16.62 | $16.62 | 1,105,788 |
| 2023-02-15 | $17.18 | $17.18 | $16.84 | $17.14 | $17.14 | 474,329 |
| 2023-02-14 | $16.77 | $17.29 | $16.60 | $17.00 | $17.00 | 530,109 |
| 2023-02-13 | $16.76 | $17.00 | $16.49 | $16.83 | $16.83 | 391,113 |
| 2023-02-10 | $16.49 | $16.72 | $16.32 | $16.66 | $16.66 | 705,154 |
| 2023-02-09 | $16.44 | $16.95 | $16.34 | $16.53 | $16.53 | 438,939 |
| 2023-02-08 | $16.74 | $16.80 | $16.31 | $16.39 | $16.39 | 721,962 |
| 2023-02-07 | $16.59 | $16.89 | $16.37 | $16.73 | $16.73 | 679,727 |
| 2023-02-06 | $16.69 | $16.86 | $16.31 | $16.52 | $16.52 | 872,166 |
| 2023-02-03 | $16.15 | $16.80 | $16.01 | $16.67 | $16.67 | 834,682 |
| 2023-02-02 | $17.19 | $17.29 | $16.16 | $16.35 | $16.35 | 1,100,360 |
| 2023-02-01 | $16.59 | $17.14 | $16.20 | $16.84 | $16.84 | 892,089 |
| 2023-01-31 | $16.16 | $16.63 | $16.15 | $16.57 | $16.57 | 615,496 |
| 2023-01-30 | $16.19 | $16.37 | $15.94 | $16.05 | $16.05 | 540,100 |
| 2023-01-27 | $16.13 | $16.65 | $15.83 | $16.56 | $16.56 | 584,168 |
| 2023-01-26 | $16.27 | $16.56 | $15.63 | $16.10 | $16.10 | 479,942 |
| 2023-01-25 | $15.94 | $16.13 | $15.50 | $16.13 | $16.13 | 587,217 |
| 2023-01-24 | $16.32 | $16.63 | $16.02 | $16.04 | $16.04 | 663,874 |
| 2023-01-23 | $16.29 | $16.85 | $16.04 | $16.32 | $16.32 | 889,330 |
| 2023-01-20 | $15.90 | $16.35 | $15.44 | $16.24 | $16.24 | 1,185,918 |
| 2023-01-19 | $14.00 | $15.76 | $13.90 | $15.55 | $15.55 | 1,227,158 |
| 2023-01-18 | $14.79 | $15.00 | $14.12 | $14.17 | $14.17 | 630,046 |
| 2023-01-17 | $14.20 | $14.73 | $13.57 | $14.67 | $14.67 | 1,262,762 |
| 2023-01-13 | $13.63 | $14.14 | $13.63 | $14.12 | $14.12 | 812,175 |
| 2023-01-12 | $13.59 | $13.84 | $12.81 | $13.81 | $13.81 | 1,469,366 |
| 2023-01-11 | $13.71 | $13.89 | $13.11 | $13.53 | $13.53 | 1,174,979 |
| 2023-01-10 | $14.46 | $14.82 | $13.60 | $13.79 | $13.79 | 765,360 |
| 2023-01-09 | $14.93 | $15.18 | $14.33 | $14.48 | $14.48 | 878,291 |
| 2023-01-06 | $15.15 | $15.37 | $14.70 | $15.01 | $15.01 | 570,832 |
| 2023-01-05 | $15.48 | $15.69 | $14.51 | $15.10 | $15.10 | 718,513 |
| 2023-01-04 | $14.75 | $15.71 | $14.75 | $15.69 | $15.69 | 628,320 |
| 2023-01-03 | $15.10 | $15.10 | $14.46 | $14.77 | $14.77 | 641,978 |
| 2022-12-30 | $14.44 | $14.81 | $14.09 | $14.80 | $14.80 | 459,980 |
| 2022-12-29 | $14.11 | $14.84 | $13.95 | $14.59 | $14.59 | 665,340 |
| 2022-12-28 | $14.13 | $14.30 | $13.74 | $14.06 | $14.06 | 490,576 |
| 2022-12-27 | $14.34 | $14.36 | $13.96 | $14.05 | $14.05 | 684,474 |
| 2022-12-23 | $14.24 | $14.78 | $13.86 | $14.30 | $14.30 | 683,476 |
| 2022-12-22 | $13.76 | $14.32 | $13.37 | $14.25 | $14.25 | 1,818,544 |
| 2022-12-21 | $14.19 | $14.97 | $13.62 | $13.96 | $13.96 | 713,340 |
| 2022-12-20 | $14.71 | $14.89 | $14.00 | $14.20 | $14.20 | 1,201,705 |
| 2022-12-19 | $15.84 | $16.00 | $14.40 | $14.73 | $14.73 | 1,177,432 |
| 2022-12-16 | $16.26 | $16.86 | $15.88 | $15.96 | $15.96 | 2,137,328 |
| 2022-12-15 | $16.50 | $16.91 | $16.29 | $16.49 | $16.49 | 606,580 |
| 2022-12-14 | $17.00 | $17.08 | $16.41 | $16.63 | $16.63 | 612,320 |
| 2022-12-13 | $17.30 | $18.04 | $16.55 | $17.06 | $17.06 | 1,088,872 |
| 2022-12-12 | $16.94 | $17.09 | $16.28 | $16.58 | $16.58 | 1,911,737 |
| 2022-12-09 | $16.88 | $17.20 | $16.77 | $17.00 | $17.00 | 424,692 |
| 2022-12-08 | $17.01 | $17.15 | $16.67 | $16.96 | $16.96 | 347,669 |
| 2022-12-07 | $17.06 | $17.32 | $16.76 | $16.96 | $16.96 | 344,521 |
| 2022-12-06 | $17.43 | $18.02 | $17.23 | $17.24 | $17.24 | 531,293 |
| 2022-12-05 | $17.70 | $17.70 | $17.09 | $17.35 | $17.35 | 542,493 |
| 2022-12-02 | $16.95 | $17.66 | $16.86 | $17.51 | $17.51 | 1,132,588 |
| 2022-12-01 | $17.23 | $17.30 | $16.65 | $17.08 | $17.08 | 696,690 |
| 2022-11-30 | $17.23 | $17.38 | $16.51 | $17.23 | $17.23 | 1,013,722 |
| 2022-11-29 | $17.14 | $17.56 | $16.63 | $17.06 | $17.06 | 632,811 |
| 2022-11-28 | $18.19 | $18.19 | $17.15 | $17.26 | $17.26 | 705,811 |
| 2022-11-25 | $17.56 | $18.09 | $17.50 | $17.97 | $17.97 | 355,322 |
| 2022-11-23 | $18.40 | $18.75 | $17.58 | $17.73 | $17.73 | 545,393 |
| 2022-11-22 | $18.02 | $18.33 | $17.64 | $18.31 | $18.31 | 666,379 |
| 2022-11-21 | $18.76 | $19.01 | $18.16 | $18.20 | $18.20 | 727,360 |
| 2022-11-18 | $19.07 | $19.10 | $18.60 | $18.72 | $18.72 | 546,788 |
| 2022-11-17 | $19.20 | $19.20 | $18.61 | $18.77 | $18.77 | 532,044 |
| 2022-11-16 | $19.34 | $19.68 | $19.01 | $19.23 | $19.23 | 815,713 |
| 2022-11-15 | $19.75 | $20.11 | $17.98 | $19.44 | $19.44 | 2,358,335 |
| 2022-11-14 | $19.12 | $19.38 | $18.62 | $18.71 | $18.71 | 633,427 |
| 2022-11-11 | $19.93 | $19.95 | $18.81 | $19.09 | $19.09 | 639,908 |
| 2022-11-10 | $18.66 | $19.72 | $18.66 | $19.48 | $19.48 | 1,321,193 |
| 2022-11-09 | $17.21 | $19.94 | $16.99 | $18.62 | $18.62 | 1,093,840 |
| 2022-11-08 | $18.78 | $19.75 | $18.61 | $18.70 | $18.70 | 549,241 |
| 2022-11-07 | $17.94 | $19.41 | $17.94 | $18.51 | $18.51 | 818,982 |
| 2022-11-04 | $18.13 | $18.17 | $17.49 | $17.98 | $17.98 | 657,703 |
| 2022-11-03 | $17.29 | $18.02 | $17.09 | $17.88 | $17.88 | 504,473 |
| 2022-11-02 | $18.27 | $18.59 | $17.55 | $17.58 | $17.58 | 655,368 |
| 2022-11-01 | $17.88 | $18.53 | $17.82 | $18.21 | $18.21 | 526,835 |
| 2022-10-31 | $17.30 | $17.78 | $17.06 | $17.68 | $17.68 | 553,468 |
| 2022-10-28 | $16.80 | $17.51 | $16.69 | $17.50 | $17.50 | 831,045 |
| 2022-10-27 | $16.82 | $17.10 | $16.19 | $16.63 | $16.63 | 451,465 |
| 2022-10-26 | $17.01 | $17.45 | $16.32 | $16.62 | $16.62 | 554,502 |
| 2022-10-25 | $16.74 | $17.19 | $16.74 | $17.02 | $17.02 | 628,193 |
| 2022-10-24 | $17.60 | $17.60 | $16.39 | $16.63 | $16.63 | 599,054 |
| 2022-10-21 | $17.41 | $17.78 | $17.03 | $17.48 | $17.48 | 898,597 |
| 2022-10-20 | $17.75 | $17.99 | $17.17 | $17.36 | $17.36 | 657,842 |
| 2022-10-19 | $18.96 | $18.99 | $17.54 | $17.75 | $17.75 | 928,557 |
| 2022-10-18 | $19.67 | $19.92 | $18.85 | $18.98 | $18.98 | 406,666 |
| 2022-10-17 | $19.01 | $19.46 | $18.56 | $19.40 | $19.40 | 745,293 |
| 2022-10-14 | $18.34 | $18.99 | $18.25 | $18.64 | $18.64 | 786,600 |
| 2022-10-13 | $17.84 | $18.24 | $17.35 | $18.22 | $18.22 | 473,382 |
| 2022-10-12 | $18.35 | $18.42 | $17.52 | $18.25 | $18.25 | 915,270 |
| 2022-10-11 | $19.01 | $19.26 | $18.12 | $18.53 | $18.53 | 673,204 |
| 2022-10-10 | $18.97 | $19.26 | $18.81 | $19.04 | $19.04 | 304,002 |
| 2022-10-07 | $19.51 | $20.09 | $19.08 | $19.14 | $19.14 | 623,769 |
| 2022-10-06 | $19.78 | $20.48 | $19.31 | $19.80 | $19.80 | 819,683 |
| 2022-10-05 | $19.79 | $20.34 | $19.17 | $19.94 | $19.94 | 724,797 |
| 2022-10-04 | $19.47 | $20.64 | $19.47 | $20.40 | $20.40 | 1,242,558 |
| 2022-10-03 | $19.55 | $19.69 | $18.70 | $19.20 | $19.20 | 669,449 |
| 2022-09-30 | $18.59 | $19.57 | $18.59 | $19.11 | $19.11 | 1,025,692 |
| 2022-09-29 | $18.72 | $19.09 | $18.21 | $18.63 | $18.63 | 692,832 |
| 2022-09-28 | $18.35 | $19.46 | $18.35 | $18.96 | $18.96 | 726,239 |
| 2022-09-27 | $18.82 | $19.03 | $17.89 | $18.30 | $18.30 | 770,776 |
| 2022-09-26 | $18.28 | $19.64 | $18.09 | $18.21 | $18.21 | 748,420 |
| 2022-09-23 | $18.28 | $18.48 | $17.72 | $18.19 | $18.19 | 500,134 |
| 2022-09-22 | $18.77 | $18.97 | $18.27 | $18.46 | $18.46 | 452,689 |
| 2022-09-21 | $19.16 | $19.53 | $18.50 | $18.75 | $18.75 | 747,428 |
| 2022-09-20 | $18.14 | $19.31 | $18.00 | $19.23 | $19.23 | 831,721 |
| 2022-09-19 | $17.61 | $18.70 | $17.51 | $18.49 | $18.49 | 602,051 |
| 2022-09-16 | $18.44 | $18.50 | $17.01 | $17.85 | $17.85 | 2,895,107 |
| 2022-09-15 | $19.02 | $19.27 | $18.35 | $18.69 | $18.69 | 1,047,924 |
| 2022-09-14 | $20.33 | $20.83 | $19.20 | $19.22 | $19.22 | 801,171 |
| 2022-09-13 | $21.04 | $21.26 | $20.17 | $20.44 | $20.44 | 505,114 |
| 2022-09-12 | $21.67 | $21.89 | $20.81 | $21.53 | $21.53 | 674,793 |
| 2022-09-09 | $22.00 | $22.04 | $20.20 | $20.43 | $20.43 | 874,536 |
| 2022-09-08 | $21.55 | $22.57 | $21.54 | $22.09 | $22.09 | 732,870 |
| 2022-09-07 | $21.51 | $21.81 | $20.82 | $21.54 | $21.54 | 582,909 |
| 2022-09-06 | $23.92 | $23.92 | $20.80 | $21.08 | $21.08 | 740,415 |
| 2022-09-02 | $26.87 | $26.87 | $24.03 | $24.11 | $24.11 | 760,274 |
| 2022-09-01 | $27.04 | $27.13 | $25.30 | $26.87 | $26.87 | 421,790 |
| 2022-08-31 | $25.95 | $27.40 | $25.72 | $26.95 | $26.95 | 986,671 |
| 2022-08-30 | $24.45 | $25.84 | $24.38 | $25.81 | $25.81 | 383,539 |
| 2022-08-29 | $24.06 | $24.82 | $24.01 | $24.43 | $24.43 | 306,494 |
| 2022-08-26 | $24.05 | $24.97 | $23.47 | $24.46 | $24.46 | 616,693 |
| 2022-08-25 | $24.05 | $24.05 | $22.88 | $23.63 | $23.63 | 529,490 |
| 2022-08-24 | $25.69 | $25.69 | $23.73 | $23.85 | $23.85 | 481,209 |
| 2022-08-23 | $25.32 | $25.95 | $24.52 | $25.48 | $25.48 | 343,116 |
| 2022-08-22 | $25.30 | $25.70 | $24.76 | $25.27 | $25.27 | 384,452 |
| 2022-08-19 | $25.83 | $26.14 | $25.04 | $25.68 | $25.68 | 325,439 |
| 2022-08-18 | $25.15 | $26.14 | $24.68 | $25.99 | $25.99 | 388,806 |
| 2022-08-17 | $25.00 | $25.41 | $24.69 | $25.12 | $25.12 | 375,335 |
| 2022-08-16 | $24.61 | $25.13 | $23.89 | $25.09 | $25.09 | 408,545 |
| 2022-08-15 | $24.90 | $25.22 | $24.48 | $24.72 | $24.72 | 309,368 |
| 2022-08-12 | $24.82 | $25.60 | $23.50 | $25.13 | $25.13 | 730,699 |
| 2022-08-11 | $24.96 | $25.32 | $24.56 | $24.83 | $24.83 | 445,688 |
| 2022-08-10 | $25.00 | $25.71 | $24.73 | $24.86 | $24.86 | 514,908 |
| 2022-08-09 | $24.85 | $25.29 | $24.64 | $24.84 | $24.84 | 420,515 |
| 2022-08-08 | $25.24 | $25.59 | $24.04 | $24.88 | $24.88 | 504,647 |
| 2022-08-05 | $24.35 | $25.58 | $23.77 | $25.15 | $25.15 | 1,215,957 |
| 2022-08-04 | $22.30 | $24.64 | $22.30 | $24.61 | $24.61 | 1,907,876 |
| 2022-08-03 | $21.85 | $23.76 | $21.67 | $22.21 | $22.21 | 3,173,884 |
| 2022-08-02 | $20.06 | $20.47 | $19.44 | $19.50 | $19.50 | 1,051,488 |
| 2022-08-01 | $24.80 | $25.28 | $20.23 | $20.26 | $20.26 | 1,534,751 |
| 2022-07-29 | $23.35 | $24.56 | $23.00 | $24.26 | $24.26 | 608,083 |
| 2022-07-28 | $22.50 | $23.50 | $21.89 | $23.36 | $23.36 | 670,354 |
| 2022-07-27 | $22.03 | $22.46 | $21.85 | $22.25 | $22.25 | 590,949 |
| 2022-07-26 | $21.89 | $23.19 | $21.75 | $22.00 | $22.00 | 535,241 |
| 2022-07-25 | $21.70 | $22.55 | $20.92 | $21.76 | $21.76 | 352,806 |
| 2022-07-22 | $22.86 | $22.86 | $21.30 | $21.52 | $21.52 | 430,655 |
| 2022-07-21 | $24.32 | $24.47 | $22.54 | $22.69 | $22.69 | 409,852 |
| 2022-07-20 | $24.69 | $25.14 | $23.90 | $24.07 | $24.07 | 493,505 |
| 2022-07-19 | $23.67 | $25.21 | $23.63 | $24.83 | $24.83 | 309,466 |
| 2022-07-18 | $24.50 | $25.05 | $23.60 | $23.71 | $23.71 | 310,852 |
| 2022-07-15 | $24.39 | $24.55 | $23.48 | $24.20 | $24.20 | 368,483 |
| 2022-07-14 | $24.07 | $24.40 | $23.49 | $23.93 | $23.93 | 218,993 |
| 2022-07-13 | $23.23 | $24.55 | $23.23 | $24.25 | $24.25 | 353,506 |
| 2022-07-12 | $25.54 | $25.61 | $23.28 | $23.81 | $23.81 | 396,663 |
| 2022-07-11 | $24.87 | $26.13 | $24.71 | $25.61 | $25.61 | 567,961 |
| 2022-07-08 | $23.00 | $25.84 | $22.95 | $25.50 | $25.50 | 567,997 |
| 2022-07-07 | $22.95 | $23.59 | $22.21 | $22.95 | $22.95 | 400,235 |
| 2022-07-06 | $22.07 | $23.38 | $21.97 | $22.76 | $22.76 | 526,474 |
| 2022-07-05 | $21.55 | $22.13 | $21.40 | $21.97 | $21.97 | 479,436 |
| 2022-07-01 | $21.24 | $21.89 | $21.16 | $21.73 | $21.73 | 366,579 |
| 2022-06-30 | $21.78 | $22.26 | $20.87 | $21.31 | $21.31 | 566,917 |
| 2022-06-29 | $21.91 | $22.36 | $21.18 | $22.12 | $22.12 | 412,766 |
| 2022-06-28 | $21.86 | $22.76 | $21.54 | $22.03 | $22.03 | 475,713 |
| 2022-06-27 | $20.15 | $22.00 | $20.10 | $21.73 | $21.73 | 262,904 |
| 2022-06-24 | $22.44 | $22.97 | $20.50 | $20.61 | $20.61 | 1,837,695 |
| 2022-06-23 | $22.24 | $22.51 | $21.79 | $22.14 | $22.14 | 593,493 |
| 2022-06-22 | $21.08 | $22.73 | $20.61 | $22.00 | $22.00 | 482,892 |
| 2022-06-21 | $21.68 | $22.79 | $21.38 | $21.41 | $21.41 | 424,946 |
| 2022-06-17 | $19.53 | $21.61 | $19.53 | $21.15 | $21.15 | 805,315 |
| 2022-06-16 | $19.94 | $19.95 | $18.71 | $19.50 | $19.50 | 461,192 |
| 2022-06-15 | $19.87 | $20.71 | $19.44 | $20.55 | $20.55 | 522,744 |
| 2022-06-14 | $20.08 | $20.29 | $19.29 | $19.82 | $19.82 | 516,959 |
| 2022-06-13 | $20.38 | $20.53 | $19.67 | $20.01 | $20.01 | 388,422 |
| 2022-06-10 | $21.27 | $21.57 | $20.15 | $21.10 | $21.10 | 177,576 |
| 2022-06-09 | $21.39 | $22.03 | $20.99 | $21.70 | $21.70 | 372,672 |
| 2022-06-08 | $21.41 | $22.15 | $21.00 | $21.51 | $21.51 | 240,714 |
| 2022-06-07 | $20.44 | $21.44 | $20.43 | $21.40 | $21.40 | 284,753 |
| 2022-06-06 | $21.50 | $21.77 | $19.98 | $20.55 | $20.55 | 438,781 |
| 2022-06-03 | $20.45 | $21.73 | $19.76 | $21.21 | $21.21 | 280,484 |
| 2022-06-02 | $20.18 | $20.78 | $19.27 | $20.57 | $20.57 | 286,906 |
| 2022-06-01 | $20.92 | $21.16 | $20.06 | $20.29 | $20.29 | 339,231 |
| 2022-05-31 | $20.92 | $21.06 | $20.32 | $20.88 | $20.88 | 445,365 |
| 2022-05-27 | $19.77 | $21.31 | $19.20 | $20.99 | $20.99 | 834,706 |
| 2022-05-26 | $19.95 | $20.36 | $19.25 | $19.66 | $19.66 | 500,346 |
| 2022-05-25 | $22.05 | $22.33 | $18.20 | $19.60 | $19.60 | 1,419,355 |
| 2022-05-24 | $20.98 | $22.60 | $20.11 | $22.20 | $22.20 | 660,594 |
| 2022-05-23 | $20.95 | $21.86 | $20.63 | $21.32 | $21.32 | 317,089 |
| 2022-05-20 | $20.13 | $20.83 | $19.76 | $20.66 | $20.66 | 316,610 |
| 2022-05-19 | $19.48 | $20.27 | $18.92 | $19.85 | $19.85 | 427,818 |
| 2022-05-18 | $18.87 | $19.79 | $18.87 | $19.50 | $19.50 | 317,123 |
| 2022-05-17 | $18.77 | $19.61 | $18.46 | $19.53 | $19.53 | 154,342 |
| 2022-05-16 | $17.63 | $18.68 | $17.37 | $18.25 | $18.25 | 136,414 |
| 2022-05-13 | $18.03 | $18.33 | $17.69 | $17.93 | $17.93 | 301,048 |
| 2022-05-12 | $16.11 | $17.74 | $16.07 | $17.49 | $17.49 | 226,168 |
| 2022-05-11 | $18.82 | $18.82 | $16.14 | $16.33 | $16.33 | 395,432 |
| 2022-05-10 | $19.53 | $19.89 | $17.99 | $18.90 | $18.90 | 325,002 |
| 2022-05-09 | $18.97 | $19.45 | $18.50 | $18.84 | $18.84 | 288,425 |
| 2022-05-06 | $20.71 | $20.99 | $19.38 | $19.40 | $19.40 | 385,075 |
| 2022-05-05 | $21.90 | $22.05 | $20.74 | $21.02 | $21.02 | 222,994 |
| 2022-05-04 | $21.28 | $22.12 | $20.10 | $21.99 | $21.99 | 168,454 |
| 2022-05-03 | $21.30 | $21.76 | $20.64 | $21.51 | $21.51 | 149,365 |
| 2022-05-02 | $20.26 | $21.37 | $20.06 | $21.34 | $21.34 | 219,459 |
| 2022-04-29 | $19.85 | $21.07 | $19.76 | $20.19 | $20.19 | 237,154 |
| 2022-04-28 | $20.02 | $20.58 | $19.40 | $19.80 | $19.80 | 324,867 |
| 2022-04-27 | $19.87 | $20.31 | $19.62 | $19.77 | $19.77 | 263,968 |
| 2022-04-26 | $21.06 | $21.25 | $19.86 | $19.92 | $19.92 | 261,744 |
| 2022-04-25 | $20.10 | $21.38 | $19.96 | $21.26 | $21.26 | 275,896 |
| 2022-04-22 | $19.98 | $20.42 | $19.89 | $20.18 | $20.18 | 173,378 |
| 2022-04-21 | $20.46 | $21.34 | $19.85 | $20.21 | $20.21 | 314,729 |
| 2022-04-20 | $20.50 | $21.16 | $20.00 | $20.76 | $20.76 | 140,359 |
| 2022-04-19 | $20.09 | $20.90 | $19.74 | $20.36 | $20.36 | 117,620 |
| 2022-04-18 | $20.88 | $20.88 | $19.95 | $20.10 | $20.10 | 274,049 |
| 2022-04-14 | $21.95 | $22.17 | $21.00 | $21.03 | $21.03 | 108,571 |
| 2022-04-13 | $20.21 | $22.06 | $20.21 | $21.92 | $21.92 | 140,246 |
| 2022-04-12 | $21.08 | $21.80 | $20.20 | $20.50 | $20.50 | 335,157 |
| 2022-04-11 | $20.84 | $21.32 | $20.71 | $20.78 | $20.78 | 349,948 |
| 2022-04-08 | $20.48 | $21.20 | $20.10 | $21.11 | $21.11 | 445,113 |
| 2022-04-07 | $20.77 | $21.10 | $20.38 | $20.57 | $20.57 | 587,356 |
| 2022-04-06 | $20.82 | $21.02 | $20.30 | $20.78 | $20.78 | 610,744 |
| 2022-04-05 | $21.43 | $22.10 | $20.88 | $20.93 | $20.93 | 435,242 |
| 2022-04-04 | $20.47 | $21.44 | $20.20 | $21.35 | $21.35 | 668,266 |
| 2022-04-01 | $19.30 | $20.56 | $19.28 | $20.34 | $20.34 | 429,735 |
| 2022-03-31 | $18.57 | $19.68 | $18.57 | $19.26 | $19.26 | 262,502 |
| 2022-03-30 | $18.46 | $19.35 | $18.06 | $18.75 | $18.75 | 375,847 |
| 2022-03-29 | $17.49 | $18.67 | $17.49 | $18.45 | $18.45 | 465,644 |
| 2022-03-28 | $17.14 | $17.49 | $16.30 | $17.44 | $17.44 | 191,728 |
| 2022-03-25 | $17.58 | $18.08 | $16.91 | $17.19 | $17.19 | 123,804 |
| 2022-03-24 | $17.89 | $18.10 | $17.46 | $17.69 | $17.69 | 126,984 |
| 2022-03-23 | $17.52 | $18.18 | $17.45 | $17.58 | $17.58 | 367,038 |
| 2022-03-22 | $16.68 | $17.84 | $16.65 | $17.77 | $17.77 | 186,930 |
| 2022-03-21 | $17.00 | $17.09 | $16.08 | $16.49 | $16.49 | 465,957 |
| 2022-03-18 | $16.92 | $17.70 | $16.42 | $16.92 | $16.92 | 560,189 |
| 2022-03-17 | $16.62 | $17.17 | $16.43 | $17.12 | $17.12 | 222,996 |
| 2022-03-16 | $16.26 | $16.85 | $15.81 | $16.25 | $16.25 | 386,388 |
| 2022-03-15 | $15.91 | $16.05 | $15.40 | $15.98 | $15.98 | 109,706 |
| 2022-03-14 | $16.81 | $17.06 | $15.51 | $15.74 | $15.74 | 231,771 |
| 2022-03-11 | $17.87 | $18.00 | $16.79 | $16.85 | $16.85 | 313,041 |
| 2022-03-10 | $16.65 | $17.80 | $16.57 | $17.59 | $17.59 | 1,173,518 |
| 2022-03-09 | $16.13 | $17.14 | $15.03 | $17.01 | $17.01 | 286,254 |
| 2022-03-08 | $16.61 | $16.71 | $15.59 | $15.68 | $15.68 | 226,590 |
| 2022-03-07 | $16.95 | $17.49 | $16.35 | $16.51 | $16.51 | 131,685 |
| 2022-03-04 | $17.10 | $17.73 | $16.60 | $16.79 | $16.79 | 169,462 |
| 2022-03-03 | $18.42 | $18.42 | $17.18 | $17.67 | $17.67 | 136,617 |
| 2022-03-02 | $17.81 | $18.98 | $17.81 | $18.30 | $18.30 | 267,315 |
| 2022-03-01 | $17.85 | $18.30 | $17.40 | $17.50 | $17.50 | 342,130 |
| 2022-02-28 | $17.57 | $18.90 | $16.95 | $17.80 | $17.80 | 235,672 |
| 2022-02-25 | $17.87 | $18.29 | $16.92 | $17.99 | $17.99 | 188,412 |
| 2022-02-24 | $15.16 | $17.98 | $14.58 | $17.89 | $17.89 | 470,614 |
| 2022-02-23 | $16.25 | $17.40 | $16.08 | $16.15 | $16.15 | 194,239 |
| 2022-02-22 | $15.79 | $16.57 | $15.54 | $16.01 | $16.01 | 108,150 |
| 2022-02-18 | $15.85 | $16.36 | $15.58 | $15.98 | $15.98 | 126,407 |
| 2022-02-17 | $16.14 | $16.95 | $15.86 | $16.02 | $16.02 | 134,991 |
| 2022-02-16 | $16.33 | $17.00 | $16.14 | $16.74 | $16.74 | 69,859 |
| 2022-02-15 | $15.75 | $16.87 | $15.71 | $16.50 | $16.50 | 229,814 |
| 2022-02-14 | $15.24 | $15.96 | $15.05 | $15.32 | $15.32 | 234,175 |
| 2022-02-11 | $15.86 | $16.18 | $15.36 | $15.47 | $15.47 | 168,298 |
| 2022-02-10 | $16.57 | $17.15 | $15.50 | $15.89 | $15.89 | 308,294 |
| 2022-02-09 | $15.60 | $17.36 | $15.60 | $16.91 | $16.91 | 372,730 |
| 2022-02-08 | $15.49 | $15.73 | $14.78 | $15.61 | $15.61 | 172,295 |
| 2022-02-07 | $14.81 | $15.75 | $14.81 | $15.48 | $15.48 | 134,972 |
| 2022-02-04 | $14.53 | $15.13 | $14.19 | $14.81 | $14.81 | 130,206 |
| 2022-02-03 | $14.66 | $15.10 | $14.61 | $14.68 | $14.68 | 126,621 |
| 2022-02-02 | $15.54 | $15.88 | $14.58 | $14.86 | $14.86 | 194,676 |
| 2022-02-01 | $15.12 | $15.81 | $14.84 | $15.50 | $15.50 | 213,624 |
| 2022-01-31 | $14.59 | $15.21 | $14.59 | $15.11 | $15.11 | 170,057 |
| 2022-01-28 | $14.36 | $14.79 | $13.59 | $14.67 | $14.67 | 129,588 |
| 2022-01-27 | $15.15 | $15.28 | $14.22 | $14.38 | $14.38 | 206,380 |
| 2022-01-26 | $15.55 | $16.47 | $14.90 | $15.08 | $15.08 | 292,102 |
| 2022-01-25 | $15.59 | $15.84 | $14.59 | $15.42 | $15.42 | 283,445 |
| 2022-01-24 | $15.00 | $16.03 | $14.49 | $15.89 | $15.89 | 272,233 |
| 2022-01-21 | $15.18 | $15.73 | $14.81 | $15.40 | $15.40 | 265,112 |
| 2022-01-20 | $15.91 | $16.16 | $15.09 | $15.15 | $15.15 | 111,032 |
| 2022-01-19 | $16.43 | $16.66 | $15.55 | $15.62 | $15.62 | 110,549 |
| 2022-01-18 | $17.02 | $17.40 | $15.96 | $16.09 | $16.09 | 240,925 |
| 2022-01-14 | $17.13 | $17.66 | $16.12 | $17.41 | $17.41 | 342,538 |
| 2022-01-13 | $18.07 | $18.12 | $16.83 | $16.94 | $16.94 | 263,949 |
| 2022-01-12 | $18.94 | $18.94 | $17.86 | $17.90 | $17.90 | 138,641 |
| 2022-01-11 | $18.95 | $19.80 | $18.56 | $18.86 | $18.86 | 96,158 |
| 2022-01-10 | $18.53 | $18.98 | $17.70 | $18.84 | $18.84 | 120,543 |
| 2022-01-07 | $19.70 | $20.29 | $18.40 | $18.66 | $18.66 | 123,733 |
| 2022-01-06 | $20.26 | $20.30 | $18.74 | $19.70 | $19.70 | 228,432 |
| 2022-01-05 | $22.11 | $22.87 | $20.24 | $20.29 | $20.29 | 235,750 |
| 2022-01-04 | $22.31 | $23.00 | $22.06 | $22.50 | $22.50 | 241,356 |
| 2022-01-03 | $20.34 | $22.86 | $20.31 | $22.79 | $22.79 | 153,665 |
| 2021-12-31 | $20.46 | $20.95 | $20.27 | $20.74 | $20.74 | 156,204 |
| 2021-12-30 | $20.49 | $21.33 | $20.08 | $20.48 | $20.48 | 169,761 |
| 2021-12-29 | $20.72 | $20.97 | $19.69 | $20.49 | $20.49 | 178,159 |
| 2021-12-28 | $20.12 | $21.88 | $20.12 | $20.94 | $20.94 | 248,895 |
| 2021-12-27 | $19.98 | $20.50 | $19.88 | $20.22 | $20.22 | 256,880 |
| 2021-12-23 | $18.85 | $20.38 | $17.56 | $20.10 | $20.10 | 337,164 |
| 2021-12-22 | $17.42 | $18.64 | $17.11 | $18.54 | $18.54 | 145,406 |
| 2021-12-21 | $17.28 | $18.12 | $17.28 | $17.77 | $17.77 | 106,829 |
| 2021-12-20 | $16.80 | $17.70 | $16.47 | $17.41 | $17.41 | 141,481 |
| 2021-12-17 | $16.53 | $17.24 | $15.70 | $17.07 | $17.07 | 302,387 |
| 2021-12-16 | $16.11 | $16.64 | $15.78 | $16.50 | $16.50 | 209,710 |
| 2021-12-15 | $14.88 | $16.04 | $14.16 | $16.00 | $16.00 | 306,762 |
| 2021-12-14 | $15.70 | $15.70 | $14.83 | $14.98 | $14.98 | 166,061 |
| 2021-12-13 | $14.86 | $15.97 | $14.86 | $15.53 | $15.53 | 154,232 |
| 2021-12-10 | $15.95 | $16.07 | $15.24 | $15.31 | $15.31 | 141,682 |
| 2021-12-09 | $16.07 | $16.38 | $15.52 | $15.79 | $15.79 | 158,397 |
| 2021-12-08 | $16.48 | $17.00 | $16.13 | $16.31 | $16.31 | 151,085 |
| 2021-12-07 | $15.95 | $16.68 | $15.67 | $16.52 | $16.52 | 283,203 |
| 2021-12-06 | $15.12 | $15.71 | $14.92 | $15.53 | $15.53 | 196,849 |
| 2021-12-03 | $16.02 | $16.02 | $14.93 | $15.37 | $15.37 | 558,701 |
| 2021-12-02 | $15.67 | $16.08 | $15.15 | $16.00 | $16.00 | 247,918 |
| 2021-12-01 | $16.80 | $16.80 | $15.41 | $15.46 | $15.46 | 231,708 |
| 2021-11-30 | $15.71 | $16.94 | $15.30 | $16.57 | $16.57 | 334,471 |
| 2021-11-29 | $16.83 | $16.99 | $15.56 | $15.76 | $15.76 | 480,232 |
| 2021-11-26 | $17.11 | $17.43 | $16.05 | $16.67 | $16.67 | 145,945 |
| 2021-11-24 | $17.46 | $18.26 | $17.02 | $17.73 | $17.73 | 326,146 |
| 2021-11-23 | $17.79 | $17.79 | $16.25 | $17.51 | $17.51 | 319,305 |
| 2021-11-22 | $17.60 | $18.16 | $16.92 | $16.96 | $16.96 | 254,758 |
| 2021-11-19 | $18.75 | $18.89 | $18.12 | $18.19 | $18.19 | 126,455 |
| 2021-11-18 | $19.73 | $19.73 | $18.75 | $18.84 | $18.84 | 165,260 |
| 2021-11-17 | $20.00 | $20.24 | $19.28 | $19.37 | $19.37 | 103,782 |
| 2021-11-16 | $20.22 | $20.31 | $19.68 | $20.00 | $20.00 | 94,442 |
| 2021-11-15 | $21.24 | $21.58 | $20.25 | $20.25 | $20.25 | 127,731 |
| 2021-11-12 | $21.36 | $21.60 | $20.87 | $21.19 | $21.19 | 59,591 |
| 2021-11-11 | $21.67 | $21.99 | $21.11 | $21.24 | $21.24 | 133,921 |
| 2021-11-10 | $21.96 | $22.33 | $21.38 | $21.56 | $21.56 | 54,848 |
| 2021-11-09 | $21.94 | $22.32 | $21.38 | $22.20 | $22.20 | 68,135 |
| 2021-11-08 | $22.36 | $22.88 | $21.84 | $21.93 | $21.93 | 50,452 |
| 2021-11-05 | $21.60 | $22.38 | $21.01 | $22.05 | $22.05 | 187,606 |
| 2021-11-04 | $24.02 | $24.23 | $21.29 | $21.56 | $21.56 | 308,666 |
| 2021-11-03 | $22.98 | $23.91 | $22.98 | $23.85 | $23.85 | 111,531 |
| 2021-11-02 | $22.82 | $23.10 | $22.39 | $22.95 | $22.95 | 42,924 |
| 2021-11-01 | $21.31 | $22.98 | $21.12 | $22.85 | $22.85 | 98,749 |
| 2021-10-29 | $21.65 | $21.96 | $20.67 | $21.18 | $21.18 | 78,130 |
| 2021-10-28 | $20.96 | $21.72 | $19.12 | $21.64 | $21.64 | 74,030 |
| 2021-10-27 | $21.57 | $21.89 | $21.09 | $21.11 | $21.11 | 150,264 |
| 2021-10-26 | $21.82 | $22.09 | $21.51 | $21.71 | $21.71 | 50,151 |
| 2021-10-25 | $21.51 | $21.85 | $21.16 | $21.66 | $21.66 | 50,123 |
| 2021-10-22 | $21.85 | $21.85 | $21.15 | $21.57 | $21.57 | 59,959 |
| 2021-10-21 | $21.28 | $22.05 | $21.28 | $21.78 | $21.78 | 48,983 |
| 2021-10-20 | $21.94 | $22.10 | $21.57 | $21.81 | $21.81 | 55,477 |
| 2021-10-19 | $20.98 | $22.30 | $20.75 | $21.98 | $21.98 | 68,034 |
| 2021-10-18 | $22.24 | $22.24 | $20.91 | $21.07 | $21.07 | 113,625 |
| 2021-10-15 | $22.91 | $22.91 | $22.13 | $22.28 | $22.28 | 76,298 |
| 2021-10-14 | $22.90 | $23.39 | $22.47 | $22.70 | $22.70 | 68,104 |
| 2021-10-13 | $22.25 | $22.69 | $21.93 | $22.64 | $22.64 | 134,985 |
| 2021-10-12 | $21.87 | $22.43 | $21.86 | $21.97 | $21.97 | 67,833 |
| 2021-10-11 | $22.19 | $22.45 | $21.20 | $21.76 | $21.76 | 88,531 |
| 2021-10-08 | $22.86 | $23.24 | $22.11 | $22.34 | $22.34 | 57,040 |
| 2021-10-07 | $23.62 | $23.69 | $22.47 | $23.06 | $23.06 | 153,344 |
| 2021-10-06 | $25.05 | $25.05 | $23.35 | $23.62 | $23.62 | 660,613 |
| 2021-10-05 | $24.89 | $25.73 | $24.51 | $25.50 | $25.50 | 213,007 |
| 2021-10-04 | $25.35 | $25.41 | $24.01 | $24.96 | $24.96 | 168,892 |
| 2021-10-01 | $23.90 | $25.37 | $23.23 | $25.21 | $25.21 | 199,632 |
| 2021-09-30 | $22.89 | $24.42 | $22.46 | $23.89 | $23.89 | 198,716 |
| 2021-09-29 | $22.95 | $22.95 | $22.27 | $22.60 | $22.60 | 99,335 |
| 2021-09-28 | $22.95 | $23.01 | $22.25 | $22.67 | $22.67 | 114,632 |
| 2021-09-27 | $23.26 | $23.91 | $22.56 | $23.21 | $23.21 | 68,245 |
| 2021-09-24 | $23.45 | $24.13 | $22.78 | $23.18 | $23.18 | 204,116 |
| 2021-09-23 | $23.69 | $23.93 | $22.72 | $23.92 | $23.92 | 143,640 |
| 2021-09-22 | $22.82 | $23.98 | $22.36 | $23.54 | $23.54 | 237,463 |
| 2021-09-21 | $22.03 | $22.81 | $22.03 | $22.61 | $22.61 | 64,794 |
| 2021-09-20 | $22.29 | $22.71 | $21.45 | $21.86 | $21.86 | 103,419 |
| 2021-09-17 | $22.47 | $23.19 | $21.85 | $22.67 | $22.67 | 519,535 |
| 2021-09-16 | $21.36 | $22.38 | $21.36 | $22.25 | $22.25 | 98,668 |
| 2021-09-15 | $21.13 | $22.00 | $21.13 | $21.78 | $21.78 | 84,454 |
| 2021-09-14 | $20.27 | $21.27 | $20.22 | $21.25 | $21.25 | 165,527 |
| 2021-09-13 | $21.09 | $21.56 | $20.10 | $20.25 | $20.25 | 169,312 |
| 2021-09-10 | $22.46 | $22.79 | $20.99 | $21.15 | $21.15 | 174,712 |
| 2021-09-09 | $20.40 | $22.77 | $20.22 | $22.26 | $22.26 | 260,639 |
| 2021-09-08 | $20.62 | $20.91 | $19.95 | $20.50 | $20.50 | 297,006 |
| 2021-09-07 | $21.47 | $21.47 | $20.31 | $20.60 | $20.60 | 234,819 |
| 2021-09-03 | $22.11 | $22.11 | $21.01 | $21.65 | $21.65 | 251,265 |
| 2021-09-02 | $21.25 | $22.76 | $20.82 | $22.16 | $22.16 | 250,679 |
| 2021-09-01 | $21.27 | $21.70 | $20.29 | $21.27 | $21.27 | 237,529 |
| 2021-08-31 | $21.10 | $21.39 | $20.79 | $21.17 | $21.17 | 63,664 |
| 2021-08-30 | $21.70 | $22.28 | $20.85 | $21.07 | $21.07 | 105,271 |
| 2021-08-27 | $20.61 | $22.21 | $20.37 | $21.69 | $21.69 | 166,890 |
| 2021-08-26 | $20.75 | $21.27 | $20.53 | $20.58 | $20.58 | 84,381 |
| 2021-08-25 | $20.60 | $21.40 | $20.36 | $20.87 | $20.87 | 70,960 |
| 2021-08-24 | $21.06 | $21.36 | $20.19 | $20.59 | $20.59 | 66,440 |
| 2021-08-23 | $20.67 | $21.87 | $19.98 | $21.03 | $21.03 | 124,094 |
| 2021-08-20 | $19.45 | $20.50 | $19.01 | $20.25 | $20.25 | 85,488 |
| 2021-08-19 | $20.00 | $20.06 | $19.45 | $19.61 | $19.61 | 184,817 |
| 2021-08-18 | $19.62 | $20.60 | $19.22 | $19.90 | $19.90 | 85,992 |
| 2021-08-17 | $19.13 | $19.71 | $18.51 | $19.61 | $19.61 | 167,579 |
| 2021-08-16 | $20.21 | $20.25 | $19.08 | $19.28 | $19.28 | 150,785 |
| 2021-08-13 | $21.70 | $21.70 | $20.29 | $20.48 | $20.48 | 109,359 |
| 2021-08-12 | $21.46 | $22.26 | $21.25 | $21.56 | $21.56 | 94,489 |
| 2021-08-11 | $21.39 | $22.21 | $21.17 | $22.10 | $22.10 | 107,854 |
| 2021-08-10 | $22.05 | $22.14 | $21.70 | $21.89 | $21.89 | 102,270 |
| 2021-08-09 | $21.19 | $22.49 | $21.19 | $21.99 | $21.99 | 450,090 |
| 2021-08-06 | $21.87 | $21.96 | $21.25 | $21.45 | $21.45 | 133,040 |
| 2021-08-05 | $20.81 | $21.92 | $20.76 | $21.83 | $21.83 | 371,132 |
| 2021-08-04 | $22.36 | $22.83 | $20.76 | $20.80 | $20.80 | 330,784 |
| 2021-08-03 | $23.16 | $23.33 | $22.01 | $22.84 | $22.84 | 166,198 |
| 2021-08-02 | $23.01 | $23.79 | $23.01 | $23.28 | $23.28 | 94,034 |
| 2021-07-30 | $23.46 | $23.78 | $23.04 | $23.33 | $23.33 | 99,165 |
| 2021-07-29 | $24.11 | $24.58 | $23.12 | $23.65 | $23.65 | 112,247 |
| 2021-07-28 | $23.59 | $24.59 | $23.28 | $24.12 | $24.12 | 100,598 |
| 2021-07-27 | $23.57 | $23.97 | $22.38 | $23.26 | $23.26 | 177,410 |
| 2021-07-26 | $24.52 | $24.80 | $23.50 | $23.69 | $23.69 | 117,092 |
| 2021-07-23 | $24.97 | $25.23 | $24.00 | $24.38 | $24.38 | 110,448 |
| 2021-07-22 | $26.28 | $26.28 | $24.93 | $24.95 | $24.95 | 87,404 |
| 2021-07-21 | $26.60 | $26.71 | $26.00 | $26.22 | $26.22 | 65,248 |
| 2021-07-20 | $25.80 | $26.75 | $25.80 | $26.52 | $26.52 | 156,257 |
| 2021-07-19 | $25.13 | $26.07 | $24.85 | $25.73 | $25.73 | 100,958 |
| 2021-07-16 | $25.22 | $25.97 | $24.43 | $25.60 | $25.60 | 124,783 |
| 2021-07-15 | $24.90 | $25.56 | $24.31 | $24.88 | $24.88 | 91,957 |
| 2021-07-14 | $26.80 | $27.18 | $24.56 | $24.91 | $24.91 | 222,607 |
| 2021-07-13 | $27.06 | $27.45 | $26.52 | $27.10 | $27.10 | 118,045 |
| 2021-07-12 | $26.45 | $27.19 | $26.01 | $27.06 | $27.06 | 129,646 |
| 2021-07-09 | $25.25 | $26.57 | $25.25 | $26.49 | $26.49 | 78,336 |
| 2021-07-08 | $24.45 | $25.68 | $24.21 | $25.40 | $25.40 | 144,447 |
| 2021-07-07 | $25.29 | $25.40 | $24.59 | $24.88 | $24.88 | 155,704 |
| 2021-07-06 | $26.58 | $26.64 | $25.20 | $25.44 | $25.44 | 119,906 |
| 2021-07-02 | $26.50 | $26.72 | $25.55 | $26.35 | $26.35 | 112,499 |
| 2021-07-01 | $26.49 | $27.33 | $25.69 | $26.50 | $26.50 | 308,937 |
| 2021-06-30 | $26.53 | $27.53 | $25.88 | $27.29 | $27.29 | 180,032 |
| 2021-06-29 | $26.90 | $27.17 | $25.77 | $25.83 | $25.83 | 192,211 |
| 2021-06-28 | $27.52 | $27.88 | $26.82 | $27.05 | $27.05 | 87,719 |
| 2021-06-25 | $27.50 | $27.67 | $27.10 | $27.39 | $27.39 | 1,421,079 |
| 2021-06-24 | $27.53 | $27.53 | $26.98 | $27.36 | $27.36 | 176,274 |
| 2021-06-23 | $26.33 | $27.08 | $26.03 | $26.88 | $26.88 | 123,580 |
| 2021-06-22 | $27.20 | $27.47 | $26.18 | $26.40 | $26.40 | 95,853 |
| 2021-06-21 | $27.50 | $27.50 | $26.60 | $27.30 | $27.30 | 119,199 |
| 2021-06-18 | $27.44 | $27.87 | $26.60 | $27.35 | $27.35 | 473,449 |
| 2021-06-17 | $27.77 | $28.22 | $27.02 | $27.83 | $27.83 | 241,079 |
| 2021-06-16 | $28.60 | $28.98 | $27.21 | $28.12 | $28.12 | 221,085 |
| 2021-06-15 | $29.17 | $29.37 | $27.93 | $28.51 | $28.51 | 95,739 |
| 2021-06-14 | $28.55 | $29.21 | $28.55 | $29.08 | $29.08 | 127,929 |
| 2021-06-11 | $28.20 | $28.42 | $27.85 | $28.36 | $28.36 | 83,341 |
| 2021-06-10 | $27.68 | $28.48 | $27.68 | $28.15 | $28.15 | 78,763 |
| 2021-06-09 | $28.18 | $28.50 | $27.66 | $27.77 | $27.77 | 83,102 |
| 2021-06-08 | $28.14 | $28.81 | $26.81 | $27.94 | $27.94 | 147,576 |
| 2021-06-07 | $26.35 | $28.08 | $26.12 | $27.82 | $27.82 | 204,392 |
| 2021-06-04 | $26.70 | $27.07 | $26.10 | $26.38 | $26.38 | 84,364 |
| 2021-06-03 | $26.50 | $27.00 | $26.03 | $26.74 | $26.74 | 134,428 |
| 2021-06-02 | $27.50 | $27.64 | $26.35 | $26.74 | $26.74 | 155,650 |
| 2021-06-01 | $26.41 | $27.83 | $26.30 | $27.42 | $27.42 | 168,970 |
| 2021-05-28 | $26.13 | $27.23 | $26.13 | $26.35 | $26.35 | 197,456 |
| 2021-05-27 | $27.36 | $27.36 | $25.15 | $26.23 | $26.23 | 340,840 |
| 2021-05-26 | $25.22 | $26.30 | $24.71 | $25.72 | $25.72 | 157,955 |
| 2021-05-25 | $25.23 | $26.16 | $25.01 | $25.14 | $25.14 | 203,014 |
| 2021-05-24 | $25.46 | $25.72 | $24.95 | $25.25 | $25.25 | 112,506 |
| 2021-05-21 | $25.41 | $25.59 | $24.80 | $25.35 | $25.35 | 137,261 |
| 2021-05-20 | $24.29 | $25.26 | $24.26 | $25.11 | $25.11 | 151,616 |
| 2021-05-19 | $24.58 | $24.79 | $23.77 | $24.42 | $24.42 | 168,673 |
| 2021-05-18 | $25.04 | $25.82 | $24.60 | $25.03 | $25.03 | 242,307 |
| 2021-05-17 | $25.57 | $25.68 | $24.57 | $25.08 | $25.08 | 319,037 |
| 2021-05-14 | $25.40 | $26.21 | $25.11 | $25.75 | $25.75 | 305,674 |
| 2021-05-13 | $27.21 | $28.06 | $24.79 | $25.55 | $25.55 | 598,429 |
| 2021-05-12 | $30.01 | $30.07 | $27.02 | $27.26 | $27.26 | 436,284 |
| 2021-05-11 | $31.35 | $31.62 | $28.70 | $29.62 | $29.62 | 549,160 |
| 2021-05-10 | $34.85 | $34.85 | $32.43 | $32.55 | $32.55 | 237,296 |
| 2021-05-07 | $33.64 | $35.21 | $33.29 | $34.13 | $34.13 | 305,801 |
| 2021-05-06 | $34.75 | $34.75 | $30.94 | $32.62 | $32.62 | 461,207 |
| 2021-05-05 | $34.00 | $34.96 | $33.46 | $33.57 | $33.57 | 316,301 |
| 2021-05-04 | $35.00 | $35.05 | $33.06 | $33.23 | $33.23 | 450,790 |
| 2021-05-03 | $35.28 | $35.49 | $33.60 | $34.75 | $34.75 | 733,677 |
| 2021-04-30 | $33.72 | $36.45 | $33.31 | $33.50 | $33.50 | 1,543,187 |
| 2021-04-29 | $30.39 | $30.88 | $29.28 | $30.55 | $30.55 | 74,461 |
| 2021-04-28 | $30.04 | $30.64 | $29.64 | $30.10 | $30.10 | 70,477 |
| 2021-04-27 | $30.64 | $31.28 | $29.90 | $30.33 | $30.33 | 55,533 |
| 2021-04-26 | $29.06 | $30.81 | $28.10 | $30.54 | $30.54 | 93,217 |
| 2021-04-23 | $30.58 | $31.13 | $28.56 | $28.97 | $28.97 | 163,432 |
| 2021-04-22 | $30.14 | $31.97 | $29.90 | $30.57 | $30.57 | 170,534 |
| 2021-04-21 | $28.71 | $30.41 | $27.10 | $30.26 | $30.26 | 106,196 |
| 2021-04-20 | $27.94 | $28.87 | $27.48 | $28.66 | $28.66 | 198,042 |
| 2021-04-19 | $27.24 | $28.13 | $27.04 | $27.91 | $27.91 | 132,287 |
| 2021-04-16 | $28.94 | $28.94 | $27.14 | $27.52 | $27.52 | 148,362 |
| 2021-04-15 | $28.35 | $29.03 | $28.03 | $28.68 | $28.68 | 63,871 |
| 2021-04-14 | $27.89 | $28.80 | $27.58 | $28.09 | $28.09 | 109,737 |
| 2021-04-13 | $27.25 | $28.05 | $26.88 | $27.81 | $27.81 | 67,176 |
| 2021-04-12 | $26.63 | $27.65 | $25.82 | $27.10 | $27.10 | 145,608 |
| 2021-04-09 | $27.34 | $27.54 | $26.15 | $26.62 | $26.62 | 77,197 |
| 2021-04-08 | $28.37 | $29.24 | $27.15 | $27.55 | $27.55 | 187,898 |
| 2021-04-07 | $28.23 | $28.52 | $27.51 | $27.99 | $27.99 | 205,136 |
| 2021-04-06 | $28.76 | $28.81 | $27.51 | $27.86 | $27.86 | 167,993 |
| 2021-04-05 | $29.93 | $30.08 | $27.14 | $27.76 | $27.76 | 224,611 |
| 2021-04-01 | $29.27 | $30.28 | $28.40 | $29.74 | $29.74 | 248,506 |
| 2021-03-31 | $27.10 | $29.23 | $27.00 | $28.93 | $28.93 | 167,753 |
| 2021-03-30 | $26.56 | $27.53 | $26.00 | $26.92 | $26.92 | 69,692 |
| 2021-03-29 | $27.86 | $28.12 | $26.27 | $26.61 | $26.61 | 116,991 |
| 2021-03-26 | $28.16 | $30.98 | $27.30 | $28.13 | $28.13 | 88,597 |
| 2021-03-25 | $28.31 | $29.46 | $27.38 | $28.19 | $28.19 | 299,620 |
| 2021-03-24 | $29.91 | $29.96 | $28.38 | $28.47 | $28.47 | 190,932 |
| 2021-03-23 | $31.00 | $31.43 | $29.26 | $29.83 | $29.83 | 211,047 |
| 2021-03-22 | $30.73 | $31.74 | $30.18 | $31.49 | $31.49 | 131,815 |
| 2021-03-19 | $30.64 | $31.39 | $29.87 | $30.83 | $30.83 | 685,471 |
| 2021-03-18 | $31.98 | $32.35 | $29.84 | $30.29 | $30.29 | 163,328 |
| 2021-03-17 | $32.32 | $32.74 | $30.02 | $32.34 | $32.34 | 190,547 |
| 2021-03-16 | $32.82 | $33.20 | $30.24 | $30.92 | $30.92 | 109,449 |
| 2021-03-15 | $32.92 | $32.96 | $31.97 | $32.54 | $32.54 | 60,047 |
| 2021-03-12 | $32.52 | $33.18 | $32.18 | $32.55 | $32.55 | 93,965 |
| 2021-03-11 | $32.53 | $33.73 | $32.15 | $32.84 | $32.84 | 139,804 |
| 2021-03-10 | $32.90 | $33.82 | $31.52 | $32.20 | $32.20 | 106,555 |
| 2021-03-09 | $30.66 | $33.11 | $30.66 | $33.02 | $33.02 | 164,725 |
| 2021-03-08 | $31.30 | $32.00 | $29.95 | $30.28 | $30.28 | 142,395 |
| 2021-03-05 | $30.55 | $32.60 | $29.71 | $31.25 | $31.25 | 273,957 |
| 2021-03-04 | $32.75 | $33.10 | $29.11 | $30.69 | $30.69 | 288,727 |
| 2021-03-03 | $35.01 | $35.66 | $32.22 | $32.44 | $32.44 | 249,731 |
| 2021-03-02 | $35.03 | $35.89 | $35.00 | $35.04 | $35.04 | 222,865 |
| 2021-03-01 | $34.24 | $35.28 | $33.73 | $34.97 | $34.97 | 350,810 |
| 2021-02-26 | $34.49 | $35.09 | $32.67 | $34.17 | $34.17 | 155,304 |
| 2021-02-25 | $35.00 | $35.21 | $33.20 | $34.24 | $34.24 | 174,443 |
| 2021-02-24 | $36.53 | $36.53 | $34.86 | $35.00 | $35.00 | 192,842 |
| 2021-02-23 | $35.03 | $36.60 | $34.27 | $35.85 | $35.85 | 278,929 |
| 2021-02-22 | $35.90 | $36.50 | $34.74 | $35.66 | $35.66 | 149,618 |
| 2021-02-19 | $36.23 | $36.47 | $35.07 | $36.14 | $36.14 | 189,877 |
| 2021-02-18 | $34.53 | $36.38 | $34.22 | $34.98 | $34.98 | 324,610 |
| 2021-02-17 | $34.76 | $35.95 | $33.46 | $35.04 | $35.04 | 488,602 |
| 2021-02-16 | $35.58 | $35.87 | $33.61 | $33.69 | $33.69 | 492,245 |
| 2021-02-12 | $35.50 | $36.12 | $34.10 | $35.08 | $35.08 | 116,346 |
| 2021-02-11 | $36.47 | $36.49 | $34.00 | $34.81 | $34.81 | 164,129 |
| 2021-02-10 | $35.64 | $36.49 | $34.33 | $36.14 | $36.14 | 203,867 |
| 2021-02-09 | $38.00 | $38.49 | $35.43 | $36.04 | $36.04 | 240,178 |
| 2021-02-08 | $35.27 | $37.14 | $35.25 | $36.98 | $36.98 | 303,128 |
| 2021-02-05 | $35.50 | $35.50 | $32.90 | $35.04 | $35.04 | 394,335 |
| 2021-02-04 | $34.89 | $35.31 | $34.30 | $34.90 | $34.90 | 545,917 |
| 2021-02-03 | $35.86 | $36.44 | $33.22 | $34.63 | $34.63 | 1,945,509 |
| 2021-02-02 | $35.69 | $36.95 | $33.07 | $36.10 | $36.10 | 482,312 |
| 2021-02-01 | $33.25 | $36.75 | $32.00 | $35.58 | $35.58 | 1,496,959 |
| 2021-01-29 | $26.00 | $27.49 | $24.69 | $27.29 | $27.29 | 137,969 |
| 2021-01-28 | $25.26 | $26.55 | $24.95 | $26.06 | $26.06 | 427,891 |
| 2021-01-27 | $26.38 | $26.38 | $24.25 | $24.47 | $24.47 | 197,841 |
| 2021-01-26 | $27.32 | $27.49 | $26.15 | $26.51 | $26.51 | 265,756 |
| 2021-01-25 | $27.00 | $27.50 | $26.23 | $27.17 | $27.17 | 165,634 |
| 2021-01-22 | $27.01 | $27.27 | $26.47 | $26.81 | $26.81 | 148,740 |
| 2021-01-21 | $28.32 | $28.32 | $26.56 | $27.22 | $27.22 | 276,800 |
| 2021-01-20 | $28.94 | $29.31 | $27.90 | $28.21 | $28.21 | 82,105 |
| 2021-01-19 | $29.78 | $30.97 | $28.27 | $28.72 | $28.72 | 240,610 |
| 2021-01-15 | $28.28 | $29.74 | $27.37 | $28.63 | $28.63 | 241,466 |
| 2021-01-14 | $27.73 | $28.74 | $27.01 | $28.49 | $28.49 | 74,684 |
| 2021-01-13 | $27.07 | $28.34 | $26.83 | $27.14 | $27.14 | 61,331 |
| 2021-01-12 | $27.94 | $28.55 | $27.07 | $27.32 | $27.32 | 57,492 |
| 2021-01-11 | $27.61 | $28.49 | $27.35 | $27.79 | $27.79 | 53,086 |
| 2021-01-08 | $28.74 | $29.25 | $26.91 | $28.16 | $28.16 | 107,286 |
| 2021-01-07 | $28.33 | $29.51 | $27.26 | $28.78 | $28.78 | 70,573 |
| 2021-01-06 | $28.06 | $29.63 | $27.95 | $28.70 | $28.70 | 81,317 |
| 2021-01-05 | $29.23 | $29.23 | $27.71 | $28.03 | $28.03 | 74,159 |
| 2021-01-04 | $27.59 | $29.05 | $27.59 | $28.44 | $28.44 | 119,191 |
| 2020-12-31 | $29.47 | $29.47 | $27.92 | $28.13 | $28.13 | 87,128 |
| 2020-12-30 | $29.02 | $30.17 | $28.59 | $29.30 | $29.30 | 118,888 |
| 2020-12-29 | $29.27 | $29.81 | $28.33 | $28.88 | $28.88 | 135,949 |
| 2020-12-28 | $30.02 | $30.11 | $28.95 | $29.25 | $29.25 | 100,417 |
| 2020-12-24 | $28.25 | $30.16 | $28.02 | $29.61 | $29.61 | 78,211 |
| 2020-12-23 | $30.11 | $31.06 | $27.56 | $28.15 | $28.15 | 152,249 |
| 2020-12-22 | $28.89 | $31.00 | $28.73 | $30.00 | $30.00 | 160,076 |
| 2020-12-21 | $28.88 | $29.27 | $27.04 | $28.95 | $28.95 | 268,909 |
| 2020-12-18 | $31.92 | $32.00 | $28.66 | $28.90 | $28.90 | 1,943,735 |
| 2020-12-17 | $31.15 | $32.00 | $30.67 | $31.73 | $31.73 | 168,577 |
| 2020-12-16 | $29.88 | $32.21 | $29.59 | $31.34 | $31.34 | 155,131 |
| 2020-12-15 | $29.26 | $30.44 | $28.43 | $29.65 | $29.65 | 239,217 |
| 2020-12-14 | $29.28 | $30.22 | $28.46 | $29.16 | $29.16 | 332,377 |
| 2020-12-11 | $28.49 | $29.49 | $27.08 | $28.85 | $28.85 | 118,031 |
| 2020-12-10 | $28.02 | $29.50 | $27.59 | $29.05 | $29.05 | 242,903 |
| 2020-12-09 | $26.67 | $28.23 | $25.72 | $28.19 | $28.19 | 264,369 |
| 2020-12-08 | $26.36 | $26.82 | $26.02 | $26.41 | $26.41 | 165,972 |
| 2020-12-07 | $26.24 | $26.83 | $25.82 | $26.51 | $26.51 | 102,648 |
| 2020-12-04 | $26.65 | $26.93 | $25.51 | $26.01 | $26.01 | 112,840 |
| 2020-12-03 | $25.82 | $26.83 | $25.82 | $26.65 | $26.65 | 108,886 |
| 2020-12-02 | $24.63 | $26.48 | $24.63 | $25.75 | $25.75 | 140,283 |
| 2020-12-01 | $27.74 | $27.74 | $24.66 | $24.84 | $24.84 | 194,309 |
| 2020-11-30 | $26.77 | $27.28 | $25.94 | $27.12 | $27.12 | 335,842 |
| 2020-11-27 | $25.85 | $26.38 | $25.52 | $25.94 | $25.94 | 48,571 |
| 2020-11-25 | $24.55 | $26.20 | $24.55 | $25.62 | $25.62 | 122,314 |
| 2020-11-24 | $25.31 | $25.94 | $24.98 | $25.51 | $25.51 | 186,080 |
| 2020-11-23 | $24.16 | $25.24 | $23.61 | $25.18 | $25.18 | 258,305 |
| 2020-11-20 | $21.12 | $23.19 | $21.12 | $23.12 | $23.12 | 171,328 |
| 2020-11-19 | $21.02 | $21.98 | $21.00 | $21.39 | $21.39 | 80,509 |
| 2020-11-18 | $21.25 | $21.43 | $20.55 | $20.92 | $20.92 | 394,455 |
| 2020-11-17 | $21.40 | $21.40 | $20.67 | $20.84 | $20.84 | 115,779 |
| 2020-11-16 | $22.12 | $22.12 | $20.92 | $21.41 | $21.41 | 130,433 |
| 2020-11-13 | $22.20 | $22.20 | $20.82 | $21.17 | $21.17 | 139,736 |
| 2020-11-12 | $20.97 | $21.43 | $20.36 | $20.83 | $20.83 | 272,471 |
| 2020-11-11 | $20.97 | $21.04 | $20.20 | $20.95 | $20.95 | 80,343 |
| 2020-11-10 | $20.97 | $21.00 | $20.04 | $20.65 | $20.65 | 105,082 |
| 2020-11-09 | $22.16 | $22.16 | $20.01 | $20.78 | $20.78 | 226,547 |
| 2020-11-06 | $18.44 | $18.71 | $17.51 | $18.25 | $18.25 | 284,016 |
| 2020-11-05 | $18.99 | $19.72 | $17.74 | $18.66 | $18.66 | 147,456 |
| 2020-11-04 | $18.25 | $19.10 | $18.08 | $18.97 | $18.97 | 112,077 |
| 2020-11-03 | $18.86 | $19.11 | $18.00 | $18.19 | $18.19 | 121,333 |
| 2020-11-02 | $17.98 | $19.78 | $17.98 | $18.72 | $18.72 | 190,154 |
| 2020-10-30 | $21.19 | $21.19 | $17.53 | $17.82 | $17.82 | 296,540 |
| 2020-10-29 | $20.50 | $20.52 | $19.75 | $20.04 | $20.04 | 307,985 |
| 2020-10-28 | $20.89 | $21.07 | $19.92 | $20.13 | $20.13 | 293,419 |
| 2020-10-27 | $20.92 | $21.47 | $20.74 | $21.25 | $21.25 | 149,058 |
| 2020-10-26 | $22.97 | $23.36 | $20.68 | $20.92 | $20.92 | 393,574 |
| 2020-10-23 | $22.77 | $23.37 | $22.32 | $23.04 | $23.04 | 121,065 |
| 2020-10-22 | $23.08 | $23.25 | $22.71 | $22.75 | $22.75 | 200,557 |
| 2020-10-21 | $23.81 | $23.81 | $22.97 | $23.09 | $23.09 | 142,771 |
| 2020-10-20 | $24.06 | $24.09 | $22.67 | $23.69 | $23.69 | 130,263 |
| 2020-10-19 | $24.00 | $24.20 | $23.62 | $24.00 | $24.00 | 155,551 |
| 2020-10-16 | $23.79 | $24.36 | $23.58 | $23.99 | $23.99 | 252,422 |
| 2020-10-15 | $23.93 | $24.32 | $22.29 | $23.96 | $23.96 | 197,269 |
| 2020-10-14 | $24.52 | $24.87 | $23.86 | $24.18 | $24.18 | 173,029 |
| 2020-10-13 | $23.69 | $24.63 | $23.69 | $24.42 | $24.42 | 249,242 |
| 2020-10-12 | $24.15 | $24.57 | $23.56 | $23.63 | $23.63 | 262,834 |
| 2020-10-09 | $24.12 | $24.62 | $23.82 | $24.14 | $24.14 | 249,689 |
| 2020-10-08 | $25.00 | $25.00 | $24.21 | $24.34 | $24.34 | 565,351 |
| 2020-10-07 | $24.60 | $24.80 | $24.00 | $24.38 | $24.38 | 307,914 |
| 2020-10-06 | $23.46 | $24.05 | $23.17 | $23.75 | $23.75 | 337,769 |
| 2020-10-05 | $23.60 | $24.35 | $23.41 | $23.64 | $23.64 | 393,481 |
| 2020-10-02 | $24.35 | $24.60 | $23.16 | $23.30 | $23.30 | 1,574,310 |
| 2020-10-01 | $29.06 | $29.73 | $27.61 | $27.62 | $27.62 | 358,023 |
| 2020-09-30 | $29.21 | $30.01 | $27.91 | $29.30 | $29.30 | 278,792 |
| 2020-09-29 | $27.01 | $31.43 | $27.01 | $31.04 | $31.04 | 274,264 |
| 2020-09-28 | $25.50 | $27.16 | $25.25 | $26.76 | $26.76 | 76,878 |
| 2020-09-25 | $24.57 | $25.30 | $24.03 | $25.06 | $25.06 | 65,446 |
| 2020-09-24 | $24.65 | $25.18 | $24.21 | $24.65 | $24.65 | 43,787 |
| 2020-09-23 | $25.19 | $25.88 | $24.24 | $24.74 | $24.74 | 63,891 |
| 2020-09-22 | $25.89 | $26.30 | $24.46 | $25.28 | $25.28 | 153,839 |
| 2020-09-21 | $25.82 | $26.39 | $24.44 | $25.65 | $25.65 | 194,851 |
| 2020-09-18 | $27.64 | $28.89 | $26.07 | $26.34 | $26.34 | 1,431,671 |
| 2020-09-17 | $25.19 | $27.61 | $25.19 | $27.22 | $27.22 | 230,107 |
| 2020-09-16 | $25.42 | $26.35 | $24.83 | $25.69 | $25.69 | 339,874 |
| 2020-09-15 | $24.95 | $25.18 | $24.32 | $25.08 | $25.08 | 112,405 |
| 2020-09-14 | $23.97 | $25.35 | $23.56 | $24.37 | $24.37 | 135,251 |
| 2020-09-11 | $24.45 | $24.45 | $23.19 | $23.44 | $23.44 | 87,327 |
| 2020-09-10 | $24.20 | $24.32 | $23.89 | $24.04 | $24.04 | 180,297 |
| 2020-09-09 | $24.69 | $25.73 | $23.85 | $23.88 | $23.88 | 125,651 |
| 2020-09-08 | $24.21 | $24.79 | $23.99 | $24.19 | $24.19 | 195,475 |
| 2020-09-04 | $25.24 | $25.43 | $22.96 | $24.40 | $24.40 | 108,559 |
| 2020-09-03 | $25.40 | $25.40 | $24.24 | $24.80 | $24.80 | 61,387 |
| 2020-09-02 | $25.02 | $25.75 | $24.46 | $25.39 | $25.39 | 107,957 |
| 2020-09-01 | $25.09 | $25.09 | $24.02 | $24.80 | $24.80 | 71,716 |
| 2020-08-31 | $24.45 | $25.89 | $24.45 | $25.07 | $25.07 | 90,139 |
| 2020-08-28 | $24.68 | $24.88 | $23.59 | $24.60 | $24.60 | 76,349 |
| 2020-08-27 | $24.94 | $24.94 | $23.50 | $24.04 | $24.04 | 63,820 |
| 2020-08-26 | $25.02 | $26.00 | $24.30 | $24.66 | $24.66 | 115,097 |
| 2020-08-25 | $25.28 | $25.97 | $24.91 | $24.96 | $24.96 | 78,614 |
| 2020-08-24 | $28.22 | $28.88 | $25.00 | $25.24 | $25.24 | 237,055 |
| 2020-08-21 | $27.50 | $29.63 | $26.90 | $28.20 | $28.20 | 133,956 |
| 2020-08-20 | $26.76 | $27.92 | $26.76 | $27.50 | $27.50 | 117,872 |
| 2020-08-19 | $26.42 | $27.50 | $26.00 | $26.93 | $26.93 | 134,025 |
| 2020-08-18 | $26.25 | $26.80 | $26.11 | $26.52 | $26.52 | 98,064 |
| 2020-08-17 | $26.29 | $27.13 | $25.75 | $26.22 | $26.22 | 218,260 |
| 2020-08-14 | $25.95 | $26.36 | $25.18 | $26.16 | $26.16 | 48,174 |
| 2020-08-13 | $26.14 | $27.11 | $25.51 | $26.00 | $26.00 | 78,157 |
| 2020-08-12 | $25.00 | $26.79 | $24.56 | $26.13 | $26.13 | 279,732 |
| 2020-08-11 | $25.73 | $25.73 | $24.63 | $24.66 | $24.66 | 63,163 |
| 2020-08-10 | $24.60 | $25.85 | $23.78 | $25.70 | $25.70 | 119,348 |
| 2020-08-07 | $24.29 | $24.59 | $24.02 | $24.22 | $24.22 | 119,999 |
| 2020-08-06 | $24.81 | $24.83 | $24.04 | $24.28 | $24.28 | 59,512 |
| 2020-08-05 | $25.38 | $25.79 | $24.21 | $24.55 | $24.55 | 103,107 |
| 2020-08-04 | $25.60 | $26.32 | $24.49 | $24.97 | $24.97 | 102,142 |
| 2020-08-03 | $26.90 | $27.08 | $25.37 | $25.89 | $25.89 | 234,113 |
| 2020-07-31 | $29.08 | $29.08 | $26.32 | $26.70 | $26.70 | 115,614 |
| 2020-07-30 | $27.02 | $28.79 | $27.02 | $27.62 | $27.62 | 41,841 |
| 2020-07-29 | $28.44 | $28.96 | $27.26 | $27.56 | $27.56 | 61,889 |
| 2020-07-28 | $27.81 | $29.78 | $27.75 | $28.19 | $28.19 | 54,177 |
| 2020-07-27 | $27.35 | $29.17 | $26.85 | $27.97 | $27.97 | 26,923 |
| 2020-07-24 | $27.31 | $27.83 | $26.88 | $27.28 | $27.28 | 39,946 |
| 2020-07-23 | $27.59 | $28.71 | $27.31 | $27.60 | $27.60 | 38,570 |
| 2020-07-22 | $28.21 | $28.66 | $27.11 | $27.70 | $27.70 | 57,148 |
| 2020-07-21 | $28.75 | $30.05 | $28.23 | $28.44 | $28.44 | 41,931 |
| 2020-07-20 | $28.82 | $29.83 | $28.31 | $29.06 | $29.06 | 32,859 |
| 2020-07-17 | $27.64 | $30.15 | $27.64 | $29.00 | $29.00 | 44,100 |
| 2020-07-16 | $28.99 | $29.53 | $27.23 | $27.88 | $27.88 | 52,600 |
| 2020-07-15 | $28.92 | $29.74 | $28.50 | $28.94 | $28.94 | 68,100 |
| 2020-07-14 | $27.50 | $28.67 | $27.12 | $28.29 | $28.29 | 77,100 |
| 2020-07-13 | $29.11 | $29.90 | $27.29 | $27.57 | $27.57 | 124,100 |
| 2020-07-10 | $29.37 | $30.02 | $27.94 | $29.09 | $29.09 | 78,000 |
| 2020-07-09 | $31.02 | $31.29 | $28.88 | $29.06 | $29.06 | 61,300 |
| 2020-07-08 | $32.01 | $33.07 | $29.77 | $31.20 | $31.20 | 101,200 |
| 2020-07-07 | $32.24 | $33.21 | $31.79 | $32.00 | $32.00 | 34,800 |
| 2020-07-06 | $32.47 | $33.00 | $31.31 | $32.28 | $32.28 | 28,700 |
| 2020-07-02 | $31.85 | $32.33 | $31.00 | $32.01 | $32.01 | 35,500 |
| 2020-07-01 | $30.10 | $32.11 | $29.34 | $31.83 | $31.83 | 95,200 |
| 2020-06-30 | $32.74 | $33.77 | $29.17 | $30.24 | $30.24 | 95,100 |
| 2020-06-29 | $32.85 | $34.04 | $31.79 | $33.01 | $33.01 | 44,300 |
| 2020-06-26 | $32.12 | $32.89 | $30.01 | $32.47 | $32.47 | 169,196 |
| 2020-06-25 | $32.13 | $34.48 | $32.13 | $32.71 | $32.71 | 48,563 |
| 2020-06-24 | $32.11 | $33.70 | $30.27 | $32.40 | $32.40 | 76,570 |
| 2020-06-23 | $36.76 | $36.95 | $32.28 | $32.50 | $32.50 | 101,950 |
| 2020-06-22 | $34.04 | $39.75 | $34.04 | $36.56 | $36.56 | 105,030 |
| 2020-06-19 | $29.85 | $39.85 | $29.80 | $33.80 | $33.80 | 709,378 |
| 2020-06-18 | $29.10 | $30.80 | $28.76 | $29.66 | $29.66 | 195,619 |
| 2020-06-17 | $29.80 | $30.88 | $28.81 | $28.99 | $28.99 | 133,586 |
| 2020-06-16 | $30.93 | $30.99 | $28.60 | $29.27 | $29.27 | 127,899 |
| 2020-06-15 | $25.56 | $30.62 | $25.56 | $29.46 | $29.46 | 168,548 |
| 2020-06-12 | $26.45 | $26.50 | $25.00 | $25.53 | $25.53 | 51,118 |
| 2020-06-11 | $27.55 | $27.88 | $25.50 | $25.56 | $25.56 | 123,430 |
| 2020-06-10 | $27.63 | $29.46 | $27.63 | $28.50 | $28.50 | 26,292 |
| 2020-06-09 | $29.41 | $29.90 | $27.42 | $28.01 | $28.01 | 34,398 |
| 2020-06-08 | $32.17 | $32.17 | $29.16 | $29.35 | $29.35 | 54,323 |
| 2020-06-05 | $31.36 | $34.82 | $29.76 | $31.43 | $31.43 | 91,692 |
| 2020-06-04 | $33.02 | $35.06 | $30.36 | $30.50 | $30.50 | 48,599 |
| 2020-06-03 | $31.59 | $34.57 | $31.17 | $33.53 | $33.53 | 57,843 |
| 2020-06-02 | $34.44 | $34.73 | $30.48 | $31.34 | $31.34 | 46,500 |
| 2020-06-01 | $34.33 | $38.82 | $33.04 | $33.99 | $33.99 | 93,598 |
| 2020-05-29 | $29.96 | $35.75 | $29.64 | $33.55 | $33.55 | 178,891 |
| 2020-05-28 | $30.25 | $30.79 | $29.74 | $29.98 | $29.98 | 51,931 |
| 2020-05-27 | $30.25 | $30.90 | $29.01 | $30.20 | $30.20 | 55,407 |
| 2020-05-26 | $30.12 | $31.76 | $29.51 | $29.95 | $29.95 | 220,693 |
| 2020-05-22 | $29.55 | $30.00 | $28.90 | $29.58 | $29.58 | 28,235 |
| 2020-05-21 | $29.58 | $29.90 | $28.19 | $29.36 | $29.36 | 30,869 |
| 2020-05-20 | $27.28 | $29.90 | $26.79 | $29.21 | $29.21 | 39,479 |
| 2020-05-19 | $28.51 | $30.00 | $26.06 | $26.49 | $26.49 | 38,600 |
| 2020-05-18 | $26.09 | $29.27 | $26.06 | $28.97 | $28.97 | 41,789 |
| 2020-05-15 | $25.46 | $26.00 | $24.93 | $25.56 | $25.56 | 24,615 |
| 2020-05-14 | $26.06 | $26.56 | $24.55 | $25.44 | $25.44 | 89,652 |
| 2020-05-13 | $24.70 | $27.07 | $24.11 | $26.81 | $26.81 | 46,155 |
| 2020-05-12 | $26.83 | $28.15 | $24.50 | $24.70 | $24.70 | 43,030 |
| 2020-05-11 | $24.52 | $27.11 | $24.10 | $26.80 | $26.80 | 35,552 |
| 2020-05-08 | $25.08 | $25.08 | $24.20 | $24.50 | $24.50 | 44,876 |
| 2020-05-07 | $25.09 | $25.44 | $24.06 | $24.48 | $24.48 | 28,371 |
| 2020-05-06 | $25.44 | $25.88 | $24.60 | $25.20 | $25.20 | 31,485 |
| 2020-05-05 | $26.42 | $27.09 | $25.00 | $25.59 | $25.59 | 37,718 |
| 2020-05-04 | $25.53 | $26.19 | $23.96 | $25.67 | $25.67 | 32,682 |
| 2020-05-01 | $28.79 | $29.65 | $25.25 | $26.00 | $26.00 | 120,822 |
| 2020-04-30 | $29.10 | $30.00 | $28.37 | $29.72 | $29.72 | 33,541 |
| 2020-04-29 | $29.95 | $31.60 | $28.25 | $29.60 | $29.60 | 113,256 |
| 2020-04-28 | $30.00 | $30.02 | $28.01 | $28.97 | $28.97 | 47,386 |
| 2020-04-27 | $30.00 | $30.07 | $29.21 | $29.78 | $29.78 | 75,010 |
| 2020-04-24 | $27.49 | $30.00 | $27.49 | $29.61 | $29.61 | 83,648 |
| 2020-04-23 | $28.70 | $29.22 | $26.71 | $27.18 | $27.18 | 20,855 |
| 2020-04-22 | $29.20 | $29.49 | $27.70 | $28.72 | $28.72 | 24,410 |
| 2020-04-21 | $26.47 | $30.00 | $25.61 | $28.32 | $28.32 | 71,139 |
| 2020-04-20 | $26.10 | $28.40 | $25.45 | $27.40 | $27.40 | 42,138 |
| 2020-04-17 | $27.27 | $28.01 | $25.53 | $27.28 | $27.28 | 38,507 |
| 2020-04-16 | $25.70 | $27.25 | $23.22 | $26.61 | $26.61 | 136,056 |
| 2020-04-15 | $30.00 | $30.60 | $25.11 | $25.30 | $25.30 | 131,566 |
| 2020-04-14 | $31.30 | $32.00 | $30.85 | $30.93 | $30.93 | 30,938 |
| 2020-04-13 | $31.50 | $32.01 | $29.73 | $31.43 | $31.43 | 37,140 |
| 2020-04-09 | $27.69 | $32.00 | $26.30 | $31.95 | $31.95 | 78,531 |
| 2020-04-08 | $28.80 | $28.80 | $26.56 | $27.17 | $27.17 | 34,741 |
| 2020-04-07 | $28.55 | $28.55 | $26.91 | $28.50 | $28.50 | 39,098 |
| 2020-04-06 | $26.07 | $29.20 | $25.26 | $28.35 | $28.35 | 74,593 |
| 2020-04-03 | $25.61 | $26.14 | $24.50 | $25.35 | $25.35 | 83,559 |
| 2020-04-02 | $25.61 | $28.25 | $24.06 | $25.84 | $25.84 | 48,826 |
| 2020-04-01 | $29.16 | $29.74 | $25.28 | $25.82 | $25.82 | 100,495 |
| 2020-03-31 | $29.40 | $31.40 | $27.40 | $29.80 | $29.80 | 102,234 |
| 2020-03-30 | $28.00 | $30.01 | $24.26 | $29.70 | $29.70 | 44,692 |
| 2020-03-27 | $30.30 | $30.87 | $23.98 | $27.35 | $27.35 | 144,071 |
| 2020-03-26 | $32.60 | $32.60 | $30.14 | $31.00 | $31.00 | 51,695 |
| 2020-03-25 | $36.53 | $36.60 | $31.58 | $32.56 | $32.56 | 150,438 |
| 2020-03-24 | $37.91 | $38.92 | $30.61 | $36.72 | $36.72 | 102,337 |
| 2020-03-23 | $34.16 | $37.48 | $25.36 | $36.90 | $36.90 | 219,921 |
| 2020-03-20 | $25.95 | $40.88 | $23.36 | $33.32 | $33.32 | 1,350,354 |
| 2020-03-19 | $18.45 | $26.13 | $18.18 | $25.23 | $25.23 | 123,152 |
| 2020-03-18 | $18.36 | $19.50 | $17.55 | $18.50 | $18.50 | 91,843 |
| 2020-03-17 | $19.38 | $20.21 | $18.20 | $19.12 | $19.12 | 151,295 |
| 2020-03-16 | $21.44 | $21.44 | $17.10 | $18.98 | $18.98 | 147,137 |
| 2020-03-13 | $22.70 | $28.77 | $17.87 | $22.66 | $22.66 | 166,831 |
| 2020-03-12 | $23.23 | $24.80 | $21.62 | $22.32 | $22.32 | 103,073 |
| 2020-03-11 | $30.01 | $31.80 | $22.90 | $25.00 | $25.00 | 408,582 |
| 2020-03-10 | $28.99 | $34.00 | $28.55 | $30.53 | $30.53 | 196,555 |
| 2020-03-09 | $27.55 | $30.55 | $27.11 | $28.36 | $28.36 | 119,694 |
| 2020-03-06 | $27.49 | $29.05 | $26.55 | $28.25 | $28.25 | 198,598 |
| 2020-03-05 | $27.30 | $28.80 | $26.86 | $27.64 | $27.64 | 163,513 |
| 2020-03-04 | $27.67 | $28.26 | $26.54 | $27.71 | $27.71 | 176,241 |
| 2020-03-03 | $27.50 | $28.84 | $26.50 | $27.47 | $27.47 | 242,820 |
| 2020-03-02 | $26.65 | $28.14 | $26.00 | $27.40 | $27.40 | 247,779 |
| 2020-02-28 | $27.13 | $29.06 | $24.80 | $26.58 | $26.58 | 424,053 |
| 2020-02-27 | $28.21 | $28.85 | $26.80 | $27.61 | $27.61 | 262,593 |
| 2020-02-26 | $26.14 | $28.58 | $26.14 | $28.54 | $28.54 | 91,161 |
| 2020-02-25 | $27.31 | $28.94 | $25.07 | $26.33 | $26.33 | 386,281 |
| 2020-02-24 | $26.24 | $28.49 | $25.61 | $27.61 | $27.61 | 217,973 |
| 2020-02-21 | $26.88 | $28.50 | $26.45 | $27.05 | $27.05 | 256,473 |
| 2020-02-20 | $27.34 | $27.39 | $26.15 | $26.90 | $26.90 | 227,011 |
| 2020-02-19 | $25.54 | $26.96 | $25.54 | $26.59 | $26.59 | 293,338 |
| 2020-02-18 | $25.24 | $26.36 | $24.20 | $25.50 | $25.50 | 209,540 |
| 2020-02-14 | $26.41 | $27.47 | $23.89 | $25.51 | $25.51 | 93,375 |
| 2020-02-13 | $25.61 | $27.53 | $25.34 | $26.33 | $26.33 | 114,020 |
| 2020-02-12 | $26.20 | $26.20 | $24.92 | $25.75 | $25.75 | 105,038 |
| 2020-02-11 | $26.64 | $26.70 | $25.83 | $26.24 | $26.24 | 129,233 |
| 2020-02-10 | $26.83 | $27.73 | $25.53 | $26.50 | $26.50 | 90,931 |
| 2020-02-07 | $24.71 | $26.66 | $23.11 | $26.39 | $26.39 | 251,166 |
| 2020-02-06 | $25.27 | $25.55 | $23.14 | $24.74 | $24.74 | 223,136 |
| 2020-02-05 | $26.09 | $26.09 | $24.50 | $25.23 | $25.23 | 161,300 |
| 2020-02-04 | $25.13 | $27.45 | $24.30 | $25.64 | $25.64 | 247,218 |
| 2020-02-03 | $21.16 | $25.82 | $21.11 | $25.13 | $25.13 | 712,540 |
| 2020-01-31 | $23.05 | $24.40 | $19.32 | $21.80 | $21.80 | 2,931,670 |
Arcutis Biotherapeutics Inc (ARQT) News Headlines
Recent Arcutis Biotherapeutics Inc (ARQT) News
Similar Companies to Arcutis Biotherapeutics Inc (ARQT) 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 |