Certara Inc (CERT) Exchange: NASDAQ
Data as of May 2, 2025
$12.99 ($-0.30) -2.26%
Certara Inc - Daily Information
Click for more stock information on Certara Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.00 |
| Previous Close | $12.99 |
| High | $13.47 |
| Low | $12.79 |
| Adjusted Open | $13.00 |
| Previous Adjusted Close | $12.99 |
| Adjusted High | $13.47 |
| Adjusted Low | $12.79 |
About Certara Inc (CERT)
Certara is a global company providing drug development, regulatory science, and laboratory services with a mission to improve human health through innovation and scientific rigor. Founded by Dr. Edmundo Muniz, a world-renowned pharmacometrics expert, Certara provides clients with powerful, breakthrough technologies for biological and chemical analysis, clinical trial planning, and multi-scale modeling. Since its inception in 2004, the company has grown to include operations in the United States, Europe, Asia, Canada and South America, with offices in 13 global locations. Through its extensive services and groundbreaking technologies, Certara helps drug developers confidently move therapeutics through clinical development and regulatory approval â not only faster, but also with greater accuracy. In addition, Certara works closely with the U.S. Food & Drug Administration and the European Medicines Agency to ensure that clinical and research data is used optimally, with the ultimate goal to reduce the time, cost, and risk associated with drug development.
Invest in Certara Inc (CERT)
Historical Stock Data for Certara Inc (CERT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.00 | $13.47 | $12.79 | $12.99 | $12.99 | 2,963,262 |
| 2025-05-01 | $13.85 | $13.94 | $13.02 | $13.29 | $13.29 | 2,536,498 |
| 2025-04-30 | $13.73 | $14.04 | $13.50 | $13.86 | $13.86 | 1,487,275 |
| 2025-04-29 | $13.80 | $13.93 | $13.68 | $13.89 | $13.89 | 1,816,735 |
| 2025-04-28 | $14.11 | $14.39 | $13.66 | $13.73 | $13.73 | 2,012,496 |
| 2025-04-25 | $14.28 | $14.49 | $14.09 | $14.17 | $14.17 | 1,549,708 |
| 2025-04-24 | $14.49 | $14.73 | $14.26 | $14.42 | $14.42 | 1,604,116 |
| 2025-04-23 | $14.83 | $15.38 | $14.16 | $14.25 | $14.25 | 2,505,042 |
| 2025-04-22 | $14.59 | $14.62 | $14.09 | $14.45 | $14.45 | 2,030,931 |
| 2025-04-21 | $14.12 | $14.67 | $13.85 | $14.47 | $14.47 | 2,207,790 |
| 2025-04-17 | $13.56 | $14.17 | $13.43 | $14.15 | $14.15 | 2,114,174 |
| 2025-04-16 | $14.01 | $14.16 | $13.35 | $13.53 | $13.53 | 2,836,803 |
| 2025-04-15 | $14.33 | $14.35 | $13.61 | $13.88 | $13.88 | 2,666,398 |
| 2025-04-14 | $14.12 | $14.49 | $13.27 | $14.40 | $14.40 | 6,105,448 |
| 2025-04-11 | $11.84 | $13.18 | $11.44 | $12.91 | $12.91 | 9,673,359 |
| 2025-04-10 | $9.49 | $10.61 | $8.72 | $10.51 | $10.51 | 3,707,229 |
| 2025-04-09 | $8.84 | $9.92 | $8.64 | $9.73 | $9.73 | 2,041,059 |
| 2025-04-08 | $9.62 | $9.85 | $8.94 | $9.05 | $9.05 | 1,735,553 |
| 2025-04-07 | $9.03 | $9.92 | $8.72 | $9.37 | $9.37 | 2,621,139 |
| 2025-04-04 | $9.30 | $9.72 | $9.21 | $9.55 | $9.55 | 3,371,526 |
| 2025-04-03 | $9.71 | $10.03 | $9.44 | $9.78 | $9.78 | 3,404,306 |
| 2025-04-02 | $9.73 | $10.31 | $9.73 | $10.23 | $10.23 | 1,888,704 |
| 2025-04-01 | $9.85 | $9.97 | $9.56 | $9.87 | $9.87 | 1,752,007 |
| 2025-03-31 | $9.67 | $10.10 | $9.53 | $9.90 | $9.90 | 1,579,830 |
| 2025-03-28 | $10.12 | $10.12 | $9.67 | $9.91 | $9.91 | 957,488 |
| 2025-03-27 | $10.13 | $10.22 | $9.92 | $10.12 | $10.12 | 1,101,564 |
| 2025-03-26 | $10.32 | $10.52 | $10.07 | $10.15 | $10.15 | 866,700 |
| 2025-03-25 | $10.79 | $10.89 | $10.25 | $10.32 | $10.32 | 920,418 |
| 2025-03-24 | $10.92 | $11.12 | $10.59 | $10.78 | $10.78 | 936,649 |
| 2025-03-21 | $10.40 | $10.76 | $10.21 | $10.73 | $10.73 | 1,763,236 |
| 2025-03-20 | $10.64 | $10.77 | $10.54 | $10.60 | $10.60 | 887,551 |
| 2025-03-19 | $10.84 | $11.15 | $10.60 | $10.69 | $10.69 | 1,392,682 |
| 2025-03-18 | $10.96 | $11.11 | $10.56 | $10.80 | $10.80 | 1,298,308 |
| 2025-03-17 | $10.95 | $11.39 | $10.79 | $11.04 | $11.04 | 1,463,469 |
| 2025-03-14 | $10.57 | $10.95 | $10.45 | $10.92 | $10.92 | 1,351,809 |
| 2025-03-13 | $11.00 | $11.02 | $10.40 | $10.43 | $10.43 | 1,112,863 |
| 2025-03-12 | $11.08 | $11.24 | $10.82 | $11.01 | $11.01 | 1,143,537 |
| 2025-03-11 | $11.24 | $11.30 | $10.79 | $10.90 | $10.90 | 1,278,580 |
| 2025-03-10 | $11.55 | $11.70 | $11.26 | $11.27 | $11.27 | 1,888,940 |
| 2025-03-07 | $11.58 | $11.95 | $11.13 | $11.73 | $11.73 | 1,389,083 |
| 2025-03-06 | $11.62 | $12.05 | $11.45 | $11.62 | $11.62 | 1,681,412 |
| 2025-03-05 | $12.04 | $12.09 | $11.76 | $11.91 | $11.91 | 1,094,649 |
| 2025-03-04 | $11.59 | $12.27 | $11.52 | $11.85 | $11.85 | 1,434,553 |
| 2025-03-03 | $12.06 | $12.23 | $11.72 | $11.94 | $11.94 | 1,908,818 |
| 2025-02-28 | $12.21 | $12.24 | $11.59 | $11.98 | $11.98 | 1,956,342 |
| 2025-02-27 | $13.08 | $13.27 | $11.79 | $12.40 | $12.40 | 2,153,132 |
| 2025-02-26 | $12.41 | $12.76 | $12.25 | $12.33 | $12.33 | 1,222,671 |
| 2025-02-25 | $12.60 | $12.75 | $12.22 | $12.38 | $12.38 | 1,580,247 |
| 2025-02-24 | $13.03 | $13.18 | $12.47 | $12.55 | $12.55 | 1,323,734 |
| 2025-02-21 | $13.56 | $13.73 | $13.10 | $13.17 | $13.17 | 1,024,043 |
| 2025-02-20 | $14.03 | $14.13 | $13.43 | $13.55 | $13.55 | 1,456,920 |
| 2025-02-19 | $13.96 | $14.40 | $13.85 | $14.03 | $14.03 | 1,651,799 |
| 2025-02-18 | $14.84 | $14.92 | $13.98 | $14.03 | $14.03 | 1,120,262 |
| 2025-02-14 | $15.18 | $15.69 | $14.17 | $14.19 | $14.19 | 2,074,990 |
| 2025-02-13 | $13.78 | $14.27 | $13.62 | $14.25 | $14.25 | 877,067 |
| 2025-02-12 | $13.57 | $14.04 | $13.54 | $13.66 | $13.66 | 713,339 |
| 2025-02-11 | $13.82 | $14.23 | $13.78 | $13.86 | $13.86 | 991,867 |
| 2025-02-10 | $13.91 | $14.03 | $13.39 | $14.00 | $14.00 | 1,293,611 |
| 2025-02-07 | $13.61 | $13.91 | $13.44 | $13.61 | $13.61 | 915,529 |
| 2025-02-06 | $14.13 | $14.28 | $13.38 | $13.61 | $13.61 | 1,210,378 |
| 2025-02-05 | $13.93 | $14.34 | $13.85 | $14.11 | $14.11 | 2,345,795 |
| 2025-02-04 | $13.92 | $14.39 | $13.79 | $13.86 | $13.86 | 1,255,140 |
| 2025-02-03 | $13.83 | $14.48 | $13.73 | $13.98 | $13.98 | 1,342,626 |
| 2025-01-31 | $14.06 | $14.25 | $13.91 | $14.23 | $14.23 | 1,175,129 |
| 2025-01-30 | $13.89 | $14.39 | $13.85 | $14.00 | $14.00 | 1,674,639 |
| 2025-01-29 | $13.85 | $13.98 | $13.52 | $13.89 | $13.89 | 1,855,927 |
| 2025-01-28 | $13.39 | $13.90 | $13.24 | $13.87 | $13.87 | 1,419,782 |
| 2025-01-27 | $13.27 | $13.64 | $13.19 | $13.40 | $13.40 | 1,609,678 |
| 2025-01-24 | $13.36 | $13.60 | $13.21 | $13.26 | $13.26 | 1,658,520 |
| 2025-01-23 | $12.88 | $13.23 | $12.43 | $13.21 | $13.21 | 1,355,397 |
| 2025-01-22 | $12.59 | $13.68 | $12.52 | $12.99 | $12.99 | 1,630,564 |
| 2025-01-21 | $11.87 | $12.68 | $11.78 | $12.61 | $12.61 | 1,482,526 |
| 2025-01-17 | $11.82 | $11.95 | $11.64 | $11.66 | $11.66 | 912,526 |
| 2025-01-16 | $12.09 | $12.21 | $11.52 | $11.76 | $11.76 | 1,134,530 |
| 2025-01-15 | $11.28 | $12.19 | $10.96 | $11.96 | $11.96 | 1,770,363 |
| 2025-01-14 | $10.99 | $11.14 | $10.47 | $10.74 | $10.74 | 923,067 |
| 2025-01-13 | $10.59 | $11.12 | $10.46 | $10.97 | $10.97 | 823,411 |
| 2025-01-10 | $10.82 | $10.86 | $10.56 | $10.61 | $10.61 | 819,336 |
| 2025-01-08 | $11.10 | $11.16 | $10.66 | $11.02 | $11.02 | 716,602 |
| 2025-01-07 | $11.33 | $11.63 | $11.16 | $11.23 | $11.23 | 757,045 |
| 2025-01-06 | $11.30 | $11.76 | $11.20 | $11.33 | $11.33 | 1,068,597 |
| 2025-01-03 | $10.71 | $11.37 | $10.54 | $11.21 | $11.21 | 1,250,157 |
| 2025-01-02 | $10.78 | $11.05 | $10.54 | $10.66 | $10.66 | 703,993 |
| 2024-12-31 | $10.56 | $10.95 | $10.54 | $10.65 | $10.65 | 1,223,989 |
| 2024-12-30 | $10.58 | $10.65 | $10.30 | $10.54 | $10.54 | 716,030 |
| 2024-12-27 | $10.80 | $10.95 | $10.51 | $10.69 | $10.69 | 882,162 |
| 2024-12-26 | $10.59 | $11.00 | $10.59 | $10.85 | $10.85 | 592,509 |
| 2024-12-24 | $10.70 | $10.83 | $10.61 | $10.70 | $10.70 | 206,222 |
| 2024-12-23 | $10.71 | $10.85 | $10.50 | $10.74 | $10.74 | 977,234 |
| 2024-12-20 | $10.54 | $11.05 | $10.51 | $10.71 | $10.71 | 3,240,121 |
| 2024-12-19 | $10.95 | $11.09 | $10.31 | $10.55 | $10.55 | 1,186,067 |
| 2024-12-18 | $11.47 | $11.62 | $10.81 | $10.92 | $10.92 | 1,022,596 |
| 2024-12-17 | $11.51 | $11.77 | $11.15 | $11.40 | $11.40 | 876,083 |
| 2024-12-16 | $11.37 | $11.75 | $11.24 | $11.57 | $11.57 | 1,588,756 |
| 2024-12-13 | $11.62 | $11.83 | $11.29 | $11.47 | $11.47 | 1,828,939 |
| 2024-12-12 | $11.30 | $11.79 | $11.21 | $11.71 | $11.71 | 870,239 |
| 2024-12-11 | $11.62 | $11.68 | $11.05 | $11.37 | $11.37 | 1,232,322 |
| 2024-12-10 | $11.49 | $11.67 | $11.32 | $11.60 | $11.60 | 1,391,177 |
| 2024-12-09 | $10.98 | $11.68 | $10.88 | $11.51 | $11.51 | 2,861,205 |
| 2024-12-06 | $10.82 | $11.05 | $10.70 | $10.85 | $10.85 | 1,145,995 |
| 2024-12-05 | $10.82 | $10.95 | $10.64 | $10.66 | $10.66 | 1,154,795 |
| 2024-12-04 | $11.33 | $11.59 | $10.68 | $10.88 | $10.88 | 2,886,235 |
| 2024-12-03 | $11.17 | $11.39 | $11.04 | $11.26 | $11.26 | 1,501,849 |
| 2024-12-02 | $11.09 | $11.47 | $11.09 | $11.29 | $11.29 | 2,041,469 |
| 2024-11-29 | $11.26 | $11.34 | $11.10 | $11.21 | $11.21 | 497,170 |
| 2024-11-27 | $11.02 | $11.32 | $10.93 | $11.27 | $11.27 | 703,681 |
| 2024-11-26 | $10.97 | $11.05 | $10.78 | $10.93 | $10.93 | 1,003,721 |
| 2024-11-25 | $10.51 | $11.43 | $10.51 | $11.05 | $11.05 | 1,456,925 |
| 2024-11-22 | $9.85 | $10.55 | $9.83 | $10.36 | $10.36 | 1,595,745 |
| 2024-11-21 | $9.58 | $9.80 | $9.41 | $9.77 | $9.77 | 1,265,465 |
| 2024-11-20 | $9.90 | $9.94 | $9.55 | $9.55 | $9.55 | 661,094 |
| 2024-11-19 | $9.83 | $9.95 | $9.72 | $9.88 | $9.88 | 854,991 |
| 2024-11-18 | $10.02 | $10.11 | $9.82 | $9.99 | $9.99 | 948,989 |
| 2024-11-15 | $10.52 | $10.52 | $9.88 | $9.96 | $9.96 | 1,226,565 |
| 2024-11-14 | $10.75 | $10.79 | $10.47 | $10.53 | $10.53 | 900,079 |
| 2024-11-13 | $10.65 | $10.95 | $10.63 | $10.71 | $10.71 | 1,235,299 |
| 2024-11-12 | $10.86 | $11.07 | $10.54 | $10.60 | $10.60 | 897,002 |
| 2024-11-11 | $10.93 | $11.19 | $10.71 | $10.89 | $10.89 | 1,042,206 |
| 2024-11-08 | $11.05 | $11.37 | $10.89 | $11.03 | $11.03 | 1,081,810 |
| 2024-11-07 | $10.78 | $11.02 | $10.08 | $10.99 | $10.99 | 1,935,741 |
| 2024-11-06 | $10.49 | $10.92 | $10.49 | $10.91 | $10.91 | 1,177,427 |
| 2024-11-05 | $10.12 | $10.39 | $10.07 | $10.31 | $10.31 | 1,023,783 |
| 2024-11-04 | $10.25 | $10.37 | $10.05 | $10.25 | $10.25 | 1,161,297 |
| 2024-11-01 | $10.24 | $10.44 | $10.24 | $10.25 | $10.25 | 732,490 |
| 2024-10-31 | $10.28 | $10.30 | $10.07 | $10.20 | $10.20 | 938,827 |
| 2024-10-30 | $10.25 | $10.60 | $10.24 | $10.31 | $10.31 | 1,136,069 |
| 2024-10-29 | $10.46 | $10.46 | $10.14 | $10.35 | $10.35 | 795,773 |
| 2024-10-28 | $10.32 | $10.59 | $10.27 | $10.42 | $10.42 | 1,706,162 |
| 2024-10-25 | $10.18 | $10.22 | $10.08 | $10.20 | $10.20 | 1,136,788 |
| 2024-10-24 | $10.56 | $10.61 | $9.99 | $10.12 | $10.12 | 2,191,675 |
| 2024-10-23 | $11.18 | $11.20 | $10.53 | $10.54 | $10.54 | 897,465 |
| 2024-10-22 | $11.22 | $11.44 | $11.10 | $11.23 | $11.23 | 911,768 |
| 2024-10-21 | $11.33 | $11.39 | $11.09 | $11.20 | $11.20 | 1,610,012 |
| 2024-10-18 | $11.63 | $11.69 | $11.28 | $11.41 | $11.41 | 658,905 |
| 2024-10-17 | $11.10 | $11.59 | $11.04 | $11.57 | $11.57 | 1,956,592 |
| 2024-10-16 | $11.26 | $11.37 | $11.11 | $11.22 | $11.22 | 863,111 |
| 2024-10-15 | $11.19 | $11.40 | $11.04 | $11.21 | $11.21 | 951,065 |
| 2024-10-14 | $11.40 | $11.46 | $11.15 | $11.24 | $11.24 | 959,784 |
| 2024-10-11 | $11.58 | $11.77 | $11.34 | $11.45 | $11.45 | 1,189,440 |
| 2024-10-10 | $11.24 | $11.84 | $11.11 | $11.58 | $11.58 | 981,060 |
| 2024-10-09 | $11.26 | $11.40 | $10.97 | $11.34 | $11.34 | 864,206 |
| 2024-10-08 | $11.00 | $11.45 | $10.87 | $11.24 | $11.24 | 934,799 |
| 2024-10-07 | $11.03 | $11.15 | $10.88 | $11.10 | $11.10 | 1,150,939 |
| 2024-10-04 | $11.16 | $11.39 | $11.06 | $11.09 | $11.09 | 916,513 |
| 2024-10-03 | $11.31 | $11.38 | $10.97 | $10.99 | $10.99 | 1,079,470 |
| 2024-10-02 | $11.31 | $11.44 | $11.13 | $11.37 | $11.37 | 784,598 |
| 2024-10-01 | $11.62 | $11.69 | $11.17 | $11.35 | $11.35 | 955,463 |
| 2024-09-30 | $11.90 | $12.05 | $11.54 | $11.71 | $11.71 | 2,007,651 |
| 2024-09-27 | $11.59 | $12.04 | $11.50 | $11.75 | $11.75 | 1,566,571 |
| 2024-09-26 | $10.62 | $10.76 | $10.51 | $10.70 | $10.70 | 742,848 |
| 2024-09-25 | $10.70 | $10.73 | $10.42 | $10.46 | $10.46 | 1,131,345 |
| 2024-09-24 | $10.87 | $10.92 | $10.66 | $10.70 | $10.70 | 812,742 |
| 2024-09-23 | $10.89 | $10.94 | $10.65 | $10.86 | $10.86 | 720,542 |
| 2024-09-20 | $11.30 | $11.31 | $10.85 | $10.90 | $10.90 | 1,862,518 |
| 2024-09-19 | $11.16 | $11.63 | $11.16 | $11.31 | $11.31 | 1,224,942 |
| 2024-09-18 | $10.74 | $11.25 | $10.74 | $10.93 | $10.93 | 1,193,908 |
| 2024-09-17 | $10.82 | $11.26 | $10.73 | $10.83 | $10.83 | 1,204,486 |
| 2024-09-16 | $10.90 | $11.10 | $10.35 | $10.70 | $10.70 | 3,430,989 |
| 2024-09-13 | $10.87 | $11.27 | $10.76 | $10.95 | $10.95 | 1,970,704 |
| 2024-09-12 | $10.95 | $11.11 | $10.50 | $10.72 | $10.72 | 7,234,429 |
| 2024-09-11 | $10.95 | $11.27 | $10.72 | $10.98 | $10.98 | 849,580 |
| 2024-09-10 | $11.51 | $11.60 | $10.88 | $11.01 | $11.01 | 751,729 |
| 2024-09-09 | $11.44 | $11.58 | $10.92 | $11.47 | $11.47 | 1,270,634 |
| 2024-09-06 | $11.48 | $11.62 | $11.07 | $11.39 | $11.39 | 1,506,923 |
| 2024-09-05 | $11.52 | $11.60 | $11.32 | $11.46 | $11.46 | 1,586,959 |
| 2024-09-04 | $11.70 | $11.95 | $11.33 | $11.53 | $11.53 | 1,606,409 |
| 2024-09-03 | $12.19 | $12.37 | $11.65 | $11.80 | $11.80 | 1,694,064 |
| 2024-08-30 | $12.37 | $12.54 | $12.05 | $12.25 | $12.25 | 1,552,625 |
| 2024-08-29 | $12.65 | $12.65 | $12.29 | $12.29 | $12.29 | 707,151 |
| 2024-08-28 | $13.08 | $13.14 | $12.32 | $12.47 | $12.47 | 778,813 |
| 2024-08-27 | $13.19 | $13.27 | $12.93 | $13.16 | $13.16 | 898,284 |
| 2024-08-26 | $13.30 | $13.52 | $13.19 | $13.28 | $13.28 | 749,122 |
| 2024-08-23 | $13.11 | $13.36 | $13.00 | $13.29 | $13.29 | 383,564 |
| 2024-08-22 | $12.92 | $13.22 | $12.74 | $13.00 | $13.00 | 486,479 |
| 2024-08-21 | $12.92 | $13.09 | $12.76 | $12.90 | $12.90 | 647,004 |
| 2024-08-20 | $12.40 | $12.98 | $12.40 | $12.85 | $12.85 | 1,251,660 |
| 2024-08-19 | $12.18 | $12.49 | $12.15 | $12.40 | $12.40 | 1,908,928 |
| 2024-08-16 | $12.12 | $12.28 | $11.99 | $12.04 | $12.04 | 813,774 |
| 2024-08-15 | $12.25 | $12.36 | $12.07 | $12.16 | $12.16 | 1,008,642 |
| 2024-08-14 | $12.37 | $12.37 | $11.70 | $11.82 | $11.82 | 568,733 |
| 2024-08-13 | $12.11 | $12.51 | $11.95 | $12.45 | $12.45 | 1,081,331 |
| 2024-08-12 | $12.51 | $12.73 | $11.97 | $12.01 | $12.01 | 1,464,023 |
| 2024-08-09 | $13.10 | $13.12 | $12.37 | $12.51 | $12.51 | 1,559,225 |
| 2024-08-08 | $13.05 | $13.72 | $13.05 | $13.07 | $13.07 | 1,022,352 |
| 2024-08-07 | $13.49 | $14.04 | $12.75 | $13.03 | $13.03 | 1,542,718 |
| 2024-08-06 | $15.06 | $15.31 | $14.84 | $15.08 | $15.08 | 561,754 |
| 2024-08-05 | $14.10 | $15.09 | $14.07 | $14.91 | $14.91 | 629,706 |
| 2024-08-02 | $15.11 | $15.28 | $14.78 | $15.26 | $15.26 | 322,412 |
| 2024-08-01 | $15.70 | $15.95 | $15.31 | $15.64 | $15.64 | 594,502 |
| 2024-07-31 | $15.85 | $16.18 | $15.47 | $15.61 | $15.61 | 372,052 |
| 2024-07-30 | $15.65 | $16.00 | $15.56 | $15.80 | $15.80 | 275,435 |
| 2024-07-29 | $15.77 | $15.90 | $15.27 | $15.51 | $15.51 | 404,433 |
| 2024-07-26 | $15.68 | $16.12 | $15.56 | $15.72 | $15.72 | 426,800 |
| 2024-07-25 | $15.43 | $15.95 | $15.27 | $15.55 | $15.55 | 1,077,362 |
| 2024-07-24 | $15.67 | $15.99 | $15.27 | $15.34 | $15.34 | 748,146 |
| 2024-07-23 | $16.52 | $16.54 | $15.82 | $15.82 | $15.82 | 920,590 |
| 2024-07-22 | $16.24 | $16.61 | $15.70 | $16.58 | $16.58 | 565,541 |
| 2024-07-19 | $15.97 | $16.40 | $15.62 | $16.08 | $16.08 | 1,354,704 |
| 2024-07-18 | $16.43 | $16.88 | $15.91 | $16.01 | $16.01 | 399,994 |
| 2024-07-17 | $16.36 | $16.93 | $16.36 | $16.55 | $16.55 | 420,163 |
| 2024-07-16 | $15.50 | $16.63 | $15.44 | $16.50 | $16.50 | 641,596 |
| 2024-07-15 | $15.24 | $15.79 | $15.24 | $15.65 | $15.65 | 652,184 |
| 2024-07-12 | $15.27 | $15.40 | $14.86 | $15.18 | $15.18 | 743,103 |
| 2024-07-11 | $14.01 | $15.13 | $14.00 | $15.12 | $15.12 | 671,279 |
| 2024-07-10 | $14.41 | $14.41 | $13.55 | $13.88 | $13.88 | 565,352 |
| 2024-07-09 | $14.27 | $14.27 | $13.87 | $14.02 | $14.02 | 332,036 |
| 2024-07-08 | $14.19 | $14.50 | $14.13 | $14.30 | $14.30 | 452,962 |
| 2024-07-05 | $13.93 | $14.26 | $13.72 | $14.22 | $14.22 | 358,930 |
| 2024-07-03 | $13.66 | $13.89 | $13.58 | $13.84 | $13.84 | 191,654 |
| 2024-07-02 | $13.68 | $13.84 | $13.43 | $13.66 | $13.66 | 404,332 |
| 2024-07-01 | $13.71 | $13.98 | $13.43 | $13.64 | $13.64 | 666,285 |
| 2024-06-28 | $13.74 | $13.85 | $13.39 | $13.85 | $13.85 | 1,486,327 |
| 2024-06-27 | $13.86 | $13.92 | $13.44 | $13.65 | $13.65 | 543,551 |
| 2024-06-26 | $13.33 | $13.98 | $13.16 | $13.94 | $13.94 | 613,203 |
| 2024-06-25 | $13.58 | $14.03 | $13.34 | $13.36 | $13.36 | 494,573 |
| 2024-06-24 | $13.64 | $13.83 | $13.54 | $13.63 | $13.63 | 567,493 |
| 2024-06-21 | $13.50 | $13.65 | $13.04 | $13.64 | $13.64 | 1,593,861 |
| 2024-06-20 | $13.27 | $13.69 | $13.16 | $13.47 | $13.47 | 630,157 |
| 2024-06-18 | $14.31 | $14.36 | $13.25 | $13.37 | $13.37 | 1,454,855 |
| 2024-06-17 | $14.94 | $14.94 | $14.28 | $14.37 | $14.37 | 577,897 |
| 2024-06-14 | $14.50 | $14.94 | $14.38 | $14.89 | $14.89 | 717,439 |
| 2024-06-13 | $15.64 | $15.64 | $14.57 | $14.64 | $14.64 | 517,441 |
| 2024-06-12 | $15.61 | $15.92 | $15.36 | $15.55 | $15.55 | 952,338 |
| 2024-06-11 | $15.74 | $15.80 | $15.17 | $15.28 | $15.28 | 861,727 |
| 2024-06-10 | $16.74 | $16.77 | $15.61 | $15.78 | $15.78 | 1,098,083 |
| 2024-06-07 | $17.03 | $17.22 | $16.48 | $16.98 | $16.98 | 758,395 |
| 2024-06-06 | $17.29 | $17.40 | $16.77 | $17.19 | $17.19 | 514,943 |
| 2024-06-05 | $17.00 | $17.76 | $16.85 | $17.34 | $17.34 | 468,545 |
| 2024-06-04 | $17.32 | $17.34 | $16.60 | $16.91 | $16.91 | 279,012 |
| 2024-06-03 | $17.08 | $17.60 | $16.71 | $17.38 | $17.38 | 595,216 |
| 2024-05-31 | $16.92 | $17.17 | $16.76 | $16.95 | $16.95 | 494,796 |
| 2024-05-30 | $16.59 | $17.09 | $16.40 | $16.90 | $16.90 | 417,821 |
| 2024-05-29 | $16.50 | $16.75 | $16.31 | $16.49 | $16.49 | 407,788 |
| 2024-05-28 | $16.83 | $16.87 | $16.50 | $16.66 | $16.66 | 386,775 |
| 2024-05-24 | $16.65 | $16.85 | $16.38 | $16.73 | $16.73 | 372,470 |
| 2024-05-23 | $16.99 | $16.99 | $16.47 | $16.53 | $16.53 | 455,180 |
| 2024-05-22 | $16.42 | $16.95 | $16.42 | $16.92 | $16.92 | 346,417 |
| 2024-05-21 | $16.38 | $16.60 | $16.31 | $16.50 | $16.50 | 318,896 |
| 2024-05-20 | $16.00 | $16.40 | $15.86 | $16.36 | $16.36 | 623,228 |
| 2024-05-17 | $16.50 | $16.63 | $15.98 | $16.08 | $16.08 | 410,219 |
| 2024-05-16 | $15.90 | $16.59 | $15.64 | $16.47 | $16.47 | 1,028,997 |
| 2024-05-15 | $16.70 | $16.70 | $15.82 | $15.92 | $15.92 | 556,342 |
| 2024-05-14 | $16.79 | $17.06 | $16.38 | $16.42 | $16.42 | 339,985 |
| 2024-05-13 | $17.00 | $17.19 | $16.64 | $16.65 | $16.65 | 513,068 |
| 2024-05-10 | $17.12 | $17.26 | $16.58 | $17.00 | $17.00 | 437,091 |
| 2024-05-09 | $16.32 | $17.08 | $16.30 | $17.06 | $17.06 | 555,143 |
| 2024-05-08 | $16.85 | $17.26 | $16.14 | $16.35 | $16.35 | 957,699 |
| 2024-05-07 | $17.67 | $17.81 | $17.42 | $17.66 | $17.66 | 822,886 |
| 2024-05-06 | $17.63 | $17.72 | $17.24 | $17.64 | $17.64 | 613,504 |
| 2024-05-03 | $17.93 | $17.94 | $17.45 | $17.60 | $17.60 | 351,540 |
| 2024-05-02 | $17.53 | $17.76 | $17.13 | $17.61 | $17.61 | 431,175 |
| 2024-05-01 | $17.10 | $17.92 | $16.87 | $17.30 | $17.30 | 600,625 |
| 2024-04-30 | $16.89 | $17.34 | $16.85 | $17.11 | $17.11 | 463,977 |
| 2024-04-29 | $16.64 | $17.15 | $16.62 | $17.08 | $17.08 | 406,771 |
| 2024-04-26 | $16.36 | $16.78 | $16.21 | $16.57 | $16.57 | 321,644 |
| 2024-04-25 | $16.21 | $16.41 | $16.00 | $16.30 | $16.30 | 351,230 |
| 2024-04-24 | $16.64 | $16.74 | $16.32 | $16.45 | $16.45 | 421,470 |
| 2024-04-23 | $16.19 | $16.91 | $16.19 | $16.73 | $16.73 | 499,655 |
| 2024-04-22 | $16.06 | $16.40 | $15.78 | $16.16 | $16.16 | 568,264 |
| 2024-04-19 | $16.24 | $16.35 | $15.83 | $15.93 | $15.93 | 610,371 |
| 2024-04-18 | $16.97 | $16.97 | $16.19 | $16.21 | $16.21 | 488,114 |
| 2024-04-17 | $17.16 | $17.34 | $16.94 | $16.95 | $16.95 | 273,791 |
| 2024-04-16 | $17.40 | $17.40 | $17.06 | $17.07 | $17.07 | 364,968 |
| 2024-04-15 | $17.74 | $17.80 | $17.28 | $17.44 | $17.44 | 520,125 |
| 2024-04-12 | $18.33 | $18.38 | $17.62 | $17.67 | $17.67 | 640,064 |
| 2024-04-11 | $18.50 | $18.68 | $18.20 | $18.45 | $18.45 | 284,117 |
| 2024-04-10 | $18.20 | $18.61 | $18.05 | $18.46 | $18.46 | 565,672 |
| 2024-04-09 | $18.99 | $19.18 | $18.43 | $18.51 | $18.51 | 507,777 |
| 2024-04-08 | $18.21 | $19.02 | $18.19 | $18.94 | $18.94 | 627,307 |
| 2024-04-05 | $17.65 | $18.18 | $17.46 | $18.15 | $18.15 | 424,877 |
| 2024-04-04 | $16.86 | $18.18 | $16.85 | $17.75 | $17.75 | 756,276 |
| 2024-04-03 | $16.96 | $17.05 | $16.62 | $16.88 | $16.88 | 1,007,040 |
| 2024-04-02 | $17.62 | $17.87 | $16.46 | $16.95 | $16.95 | 1,045,843 |
| 2024-04-01 | $18.00 | $18.00 | $17.67 | $18.00 | $18.00 | 467,301 |
| 2024-03-28 | $17.70 | $18.48 | $17.70 | $17.88 | $17.88 | 632,713 |
| 2024-03-27 | $17.37 | $17.63 | $17.37 | $17.62 | $17.62 | 276,644 |
| 2024-03-26 | $16.82 | $17.28 | $16.67 | $17.16 | $17.16 | 395,831 |
| 2024-03-25 | $17.45 | $17.59 | $16.88 | $16.92 | $16.92 | 393,442 |
| 2024-03-22 | $17.60 | $17.73 | $17.29 | $17.35 | $17.35 | 367,971 |
| 2024-03-21 | $17.91 | $18.12 | $17.62 | $17.62 | $17.62 | 406,705 |
| 2024-03-20 | $18.49 | $18.63 | $17.32 | $17.66 | $17.66 | 464,755 |
| 2024-03-19 | $18.15 | $18.78 | $18.15 | $18.53 | $18.53 | 522,265 |
| 2024-03-18 | $18.40 | $18.65 | $18.24 | $18.27 | $18.27 | 463,155 |
| 2024-03-15 | $18.72 | $18.88 | $18.25 | $18.46 | $18.46 | 1,076,869 |
| 2024-03-14 | $19.17 | $19.22 | $18.42 | $18.65 | $18.65 | 729,094 |
| 2024-03-13 | $18.54 | $19.29 | $18.54 | $19.16 | $19.16 | 528,174 |
| 2024-03-12 | $18.87 | $19.23 | $18.65 | $18.84 | $18.84 | 436,223 |
| 2024-03-11 | $19.34 | $19.39 | $18.91 | $19.02 | $19.02 | 517,770 |
| 2024-03-08 | $19.66 | $19.87 | $19.02 | $19.36 | $19.36 | 406,369 |
| 2024-03-07 | $19.22 | $19.63 | $19.05 | $19.45 | $19.45 | 355,393 |
| 2024-03-06 | $18.70 | $19.21 | $18.62 | $19.05 | $19.05 | 495,242 |
| 2024-03-05 | $18.56 | $18.66 | $18.38 | $18.61 | $18.61 | 465,048 |
| 2024-03-04 | $18.28 | $19.16 | $18.06 | $18.88 | $18.88 | 873,324 |
| 2024-03-01 | $17.75 | $18.42 | $16.20 | $18.30 | $18.30 | 1,582,453 |
| 2024-02-29 | $17.16 | $17.32 | $16.59 | $16.88 | $16.88 | 1,082,403 |
| 2024-02-28 | $16.98 | $17.11 | $16.82 | $16.98 | $16.98 | 495,508 |
| 2024-02-27 | $16.86 | $17.17 | $16.75 | $17.15 | $17.15 | 452,339 |
| 2024-02-26 | $16.85 | $17.01 | $16.78 | $16.86 | $16.86 | 269,827 |
| 2024-02-23 | $17.13 | $17.20 | $16.80 | $16.94 | $16.94 | 353,698 |
| 2024-02-22 | $16.85 | $17.23 | $16.76 | $17.13 | $17.13 | 356,098 |
| 2024-02-21 | $17.25 | $17.25 | $16.70 | $16.82 | $16.82 | 374,173 |
| 2024-02-20 | $18.00 | $18.00 | $17.29 | $17.33 | $17.33 | 495,770 |
| 2024-02-16 | $18.21 | $18.46 | $17.98 | $18.11 | $18.11 | 435,752 |
| 2024-02-15 | $17.99 | $18.32 | $17.88 | $18.14 | $18.14 | 415,176 |
| 2024-02-14 | $17.45 | $17.79 | $17.24 | $17.78 | $17.78 | 483,970 |
| 2024-02-13 | $17.21 | $17.72 | $17.16 | $17.19 | $17.19 | 582,697 |
| 2024-02-12 | $17.23 | $18.06 | $17.07 | $17.89 | $17.89 | 492,707 |
| 2024-02-09 | $16.91 | $17.35 | $16.81 | $17.23 | $17.23 | 370,894 |
| 2024-02-08 | $16.37 | $16.88 | $16.37 | $16.86 | $16.86 | 301,167 |
| 2024-02-07 | $16.79 | $16.79 | $16.43 | $16.52 | $16.52 | 353,148 |
| 2024-02-06 | $16.25 | $16.98 | $16.12 | $16.71 | $16.71 | 415,744 |
| 2024-02-05 | $16.28 | $16.35 | $15.81 | $16.24 | $16.24 | 614,958 |
| 2024-02-02 | $16.34 | $16.78 | $15.90 | $16.59 | $16.59 | 605,306 |
| 2024-02-01 | $16.29 | $16.90 | $16.10 | $16.57 | $16.57 | 780,983 |
| 2024-01-31 | $16.43 | $16.81 | $16.03 | $16.16 | $16.16 | 375,446 |
| 2024-01-30 | $16.42 | $16.63 | $16.32 | $16.41 | $16.41 | 478,177 |
| 2024-01-29 | $16.77 | $16.77 | $16.26 | $16.50 | $16.50 | 627,312 |
| 2024-01-26 | $16.28 | $16.73 | $16.00 | $16.62 | $16.62 | 1,367,168 |
| 2024-01-25 | $16.35 | $16.39 | $15.97 | $16.13 | $16.13 | 905,549 |
| 2024-01-24 | $16.57 | $16.62 | $15.89 | $16.10 | $16.10 | 721,184 |
| 2024-01-23 | $16.62 | $16.62 | $16.17 | $16.39 | $16.39 | 257,035 |
| 2024-01-22 | $16.44 | $16.67 | $16.28 | $16.46 | $16.46 | 450,461 |
| 2024-01-19 | $15.90 | $16.14 | $15.71 | $16.13 | $16.13 | 488,485 |
| 2024-01-18 | $15.81 | $15.93 | $15.58 | $15.81 | $15.81 | 445,402 |
| 2024-01-17 | $15.74 | $15.95 | $15.32 | $15.65 | $15.65 | 414,670 |
| 2024-01-16 | $16.12 | $16.20 | $15.78 | $16.01 | $16.01 | 366,826 |
| 2024-01-12 | $16.28 | $16.47 | $16.11 | $16.34 | $16.34 | 345,879 |
| 2024-01-11 | $16.00 | $16.34 | $15.71 | $16.19 | $16.19 | 564,858 |
| 2024-01-10 | $16.63 | $16.64 | $15.95 | $16.04 | $16.04 | 539,748 |
| 2024-01-09 | $16.47 | $16.88 | $16.44 | $16.71 | $16.71 | 367,629 |
| 2024-01-08 | $17.19 | $17.19 | $16.43 | $16.73 | $16.73 | 565,615 |
| 2024-01-05 | $16.40 | $17.24 | $16.39 | $17.09 | $17.09 | 557,917 |
| 2024-01-04 | $16.32 | $16.76 | $16.21 | $16.49 | $16.49 | 482,261 |
| 2024-01-03 | $16.92 | $17.15 | $16.33 | $16.33 | $16.33 | 486,829 |
| 2024-01-02 | $17.40 | $17.57 | $17.24 | $17.35 | $17.35 | 515,330 |
| 2023-12-29 | $17.84 | $17.93 | $17.53 | $17.59 | $17.59 | 374,409 |
| 2023-12-28 | $18.05 | $18.15 | $17.76 | $17.90 | $17.90 | 350,028 |
| 2023-12-27 | $18.36 | $18.54 | $18.03 | $18.06 | $18.06 | 522,913 |
| 2023-12-26 | $17.84 | $18.52 | $17.78 | $18.19 | $18.19 | 561,137 |
| 2023-12-22 | $17.81 | $17.90 | $17.57 | $17.74 | $17.74 | 413,882 |
| 2023-12-21 | $16.80 | $17.74 | $16.75 | $17.71 | $17.71 | 624,121 |
| 2023-12-20 | $17.43 | $17.49 | $16.53 | $16.60 | $16.60 | 627,561 |
| 2023-12-19 | $17.11 | $17.66 | $16.94 | $17.55 | $17.55 | 547,672 |
| 2023-12-18 | $17.04 | $17.26 | $16.78 | $16.88 | $16.88 | 668,663 |
| 2023-12-15 | $17.00 | $17.11 | $16.66 | $17.00 | $17.00 | 1,458,411 |
| 2023-12-14 | $16.91 | $17.29 | $16.60 | $16.93 | $16.93 | 924,569 |
| 2023-12-13 | $16.25 | $16.48 | $15.80 | $16.48 | $16.48 | 380,171 |
| 2023-12-12 | $16.34 | $16.49 | $16.18 | $16.24 | $16.24 | 478,014 |
| 2023-12-11 | $16.50 | $16.54 | $16.04 | $16.37 | $16.37 | 578,831 |
| 2023-12-08 | $16.10 | $16.56 | $16.04 | $16.43 | $16.43 | 724,878 |
| 2023-12-07 | $15.54 | $16.41 | $15.33 | $16.10 | $16.10 | 1,203,798 |
| 2023-12-06 | $14.96 | $15.69 | $14.89 | $15.63 | $15.63 | 1,424,561 |
| 2023-12-05 | $14.52 | $14.83 | $14.39 | $14.83 | $14.83 | 766,035 |
| 2023-12-04 | $14.61 | $14.91 | $14.38 | $14.72 | $14.72 | 652,429 |
| 2023-12-01 | $14.35 | $14.67 | $14.12 | $14.64 | $14.64 | 547,738 |
| 2023-11-30 | $14.62 | $14.70 | $14.20 | $14.41 | $14.41 | 594,365 |
| 2023-11-29 | $14.97 | $15.15 | $14.43 | $14.54 | $14.54 | 384,970 |
| 2023-11-28 | $14.70 | $15.07 | $14.69 | $14.84 | $14.84 | 302,345 |
| 2023-11-27 | $14.96 | $15.01 | $14.62 | $14.68 | $14.68 | 492,275 |
| 2023-11-24 | $14.89 | $15.17 | $14.88 | $14.97 | $14.97 | 209,806 |
| 2023-11-22 | $14.70 | $15.12 | $14.66 | $14.96 | $14.96 | 536,858 |
| 2023-11-21 | $14.58 | $14.83 | $14.40 | $14.42 | $14.42 | 456,326 |
| 2023-11-20 | $14.65 | $14.86 | $14.59 | $14.71 | $14.71 | 383,663 |
| 2023-11-17 | $14.62 | $14.79 | $14.50 | $14.61 | $14.61 | 535,138 |
| 2023-11-16 | $14.63 | $14.78 | $14.21 | $14.46 | $14.46 | 548,980 |
| 2023-11-15 | $14.47 | $15.22 | $14.47 | $14.73 | $14.73 | 676,168 |
| 2023-11-14 | $13.52 | $14.58 | $13.52 | $14.49 | $14.49 | 735,644 |
| 2023-11-13 | $13.57 | $13.66 | $12.99 | $13.02 | $13.02 | 890,361 |
| 2023-11-10 | $12.74 | $13.73 | $12.74 | $13.50 | $13.50 | 1,294,586 |
| 2023-11-09 | $13.18 | $13.36 | $12.61 | $12.65 | $12.65 | 1,858,361 |
| 2023-11-08 | $12.59 | $12.67 | $12.09 | $12.48 | $12.48 | 797,034 |
| 2023-11-07 | $12.52 | $12.67 | $12.42 | $12.58 | $12.58 | 438,245 |
| 2023-11-06 | $13.01 | $13.04 | $12.46 | $12.57 | $12.57 | 598,574 |
| 2023-11-03 | $12.73 | $13.02 | $12.73 | $12.81 | $12.81 | 567,483 |
| 2023-11-02 | $12.57 | $12.78 | $12.40 | $12.48 | $12.48 | 839,229 |
| 2023-11-01 | $12.10 | $12.41 | $11.81 | $12.35 | $12.35 | 907,723 |
| 2023-10-31 | $12.20 | $12.85 | $12.18 | $12.19 | $12.19 | 625,804 |
| 2023-10-30 | $12.41 | $12.47 | $12.04 | $12.12 | $12.12 | 430,693 |
| 2023-10-27 | $12.49 | $12.55 | $12.15 | $12.27 | $12.27 | 484,386 |
| 2023-10-26 | $13.02 | $13.04 | $12.42 | $12.46 | $12.46 | 576,056 |
| 2023-10-25 | $13.24 | $13.31 | $12.98 | $13.02 | $13.02 | 638,543 |
| 2023-10-24 | $13.26 | $13.81 | $13.26 | $13.45 | $13.45 | 727,527 |
| 2023-10-23 | $13.39 | $13.50 | $13.23 | $13.26 | $13.26 | 620,522 |
| 2023-10-20 | $13.81 | $14.02 | $13.47 | $13.51 | $13.51 | 618,147 |
| 2023-10-19 | $13.78 | $13.89 | $13.64 | $13.75 | $13.75 | 514,769 |
| 2023-10-18 | $13.99 | $14.03 | $13.66 | $13.75 | $13.75 | 529,580 |
| 2023-10-17 | $13.87 | $14.36 | $13.87 | $14.09 | $14.09 | 1,100,681 |
| 2023-10-16 | $13.77 | $14.16 | $13.61 | $13.96 | $13.96 | 1,344,137 |
| 2023-10-13 | $13.85 | $14.07 | $13.74 | $13.74 | $13.74 | 825,111 |
| 2023-10-12 | $14.31 | $14.34 | $13.81 | $13.87 | $13.87 | 410,596 |
| 2023-10-11 | $14.38 | $14.50 | $14.07 | $14.28 | $14.28 | 324,118 |
| 2023-10-10 | $14.14 | $14.66 | $14.14 | $14.36 | $14.36 | 443,442 |
| 2023-10-09 | $14.27 | $14.53 | $14.12 | $14.21 | $14.21 | 475,761 |
| 2023-10-06 | $14.26 | $14.56 | $14.22 | $14.38 | $14.38 | 382,904 |
| 2023-10-05 | $14.08 | $14.42 | $13.85 | $14.34 | $14.34 | 439,807 |
| 2023-10-04 | $14.12 | $14.22 | $13.83 | $14.10 | $14.10 | 1,028,905 |
| 2023-10-03 | $14.32 | $14.54 | $14.11 | $14.15 | $14.15 | 801,086 |
| 2023-10-02 | $14.51 | $14.56 | $14.07 | $14.40 | $14.40 | 738,094 |
| 2023-09-29 | $14.41 | $14.73 | $14.37 | $14.54 | $14.54 | 714,133 |
| 2023-09-28 | $14.05 | $14.47 | $14.04 | $14.31 | $14.31 | 743,506 |
| 2023-09-27 | $14.00 | $14.18 | $13.86 | $14.04 | $14.04 | 371,879 |
| 2023-09-26 | $14.07 | $14.21 | $13.78 | $13.90 | $13.90 | 512,768 |
| 2023-09-25 | $13.96 | $14.17 | $13.89 | $14.11 | $14.11 | 407,128 |
| 2023-09-22 | $14.51 | $14.83 | $14.07 | $14.08 | $14.08 | 482,133 |
| 2023-09-21 | $14.10 | $14.52 | $13.92 | $14.41 | $14.41 | 573,966 |
| 2023-09-20 | $14.27 | $14.47 | $14.21 | $14.30 | $14.30 | 560,251 |
| 2023-09-19 | $13.99 | $14.29 | $13.88 | $14.23 | $14.23 | 561,149 |
| 2023-09-18 | $14.12 | $14.23 | $13.94 | $13.98 | $13.98 | 662,004 |
| 2023-09-15 | $14.41 | $14.50 | $14.06 | $14.10 | $14.10 | 1,735,678 |
| 2023-09-14 | $14.66 | $14.85 | $14.33 | $14.38 | $14.38 | 666,139 |
| 2023-09-13 | $14.27 | $14.72 | $14.11 | $14.51 | $14.51 | 974,598 |
| 2023-09-12 | $14.53 | $14.66 | $14.27 | $14.37 | $14.37 | 498,864 |
| 2023-09-11 | $14.82 | $14.88 | $14.50 | $14.56 | $14.56 | 651,908 |
| 2023-09-08 | $14.98 | $15.00 | $14.77 | $14.80 | $14.80 | 340,141 |
| 2023-09-07 | $15.07 | $15.09 | $14.52 | $14.96 | $14.96 | 1,755,562 |
| 2023-09-06 | $15.08 | $15.51 | $15.02 | $15.17 | $15.17 | 762,982 |
| 2023-09-05 | $16.26 | $16.26 | $15.01 | $15.02 | $15.02 | 778,445 |
| 2023-09-01 | $16.32 | $16.70 | $16.32 | $16.48 | $16.48 | 392,711 |
| 2023-08-31 | $16.43 | $16.45 | $16.14 | $16.16 | $16.16 | 357,474 |
| 2023-08-30 | $16.48 | $16.73 | $16.15 | $16.46 | $16.46 | 351,747 |
| 2023-08-29 | $15.90 | $16.53 | $15.83 | $16.42 | $16.42 | 1,429,929 |
| 2023-08-28 | $16.18 | $16.32 | $15.88 | $15.92 | $15.92 | 460,244 |
| 2023-08-25 | $15.90 | $16.24 | $15.66 | $16.12 | $16.12 | 451,233 |
| 2023-08-24 | $16.33 | $16.43 | $15.73 | $15.89 | $15.89 | 589,156 |
| 2023-08-23 | $15.50 | $16.22 | $15.46 | $16.00 | $16.00 | 608,839 |
| 2023-08-22 | $15.45 | $15.92 | $15.45 | $15.67 | $15.67 | 734,498 |
| 2023-08-21 | $16.07 | $16.28 | $15.78 | $16.11 | $16.11 | 436,939 |
| 2023-08-18 | $16.06 | $16.41 | $15.94 | $16.04 | $16.04 | 857,561 |
| 2023-08-17 | $16.60 | $16.70 | $16.19 | $16.23 | $16.23 | 494,444 |
| 2023-08-16 | $16.93 | $17.08 | $16.47 | $16.60 | $16.60 | 897,314 |
| 2023-08-15 | $17.09 | $17.25 | $16.72 | $16.90 | $16.90 | 588,342 |
| 2023-08-14 | $16.71 | $17.58 | $16.61 | $17.19 | $17.19 | 1,153,089 |
| 2023-08-11 | $16.47 | $16.92 | $16.33 | $16.67 | $16.67 | 777,652 |
| 2023-08-10 | $15.50 | $18.11 | $14.71 | $16.55 | $16.55 | 2,707,331 |
| 2023-08-09 | $18.30 | $18.47 | $17.44 | $17.92 | $17.92 | 1,086,228 |
| 2023-08-08 | $18.29 | $18.44 | $17.78 | $18.39 | $18.39 | 555,634 |
| 2023-08-07 | $18.36 | $18.57 | $17.98 | $18.41 | $18.41 | 464,419 |
| 2023-08-04 | $18.29 | $18.72 | $18.29 | $18.39 | $18.39 | 306,814 |
| 2023-08-03 | $18.57 | $18.80 | $18.03 | $18.25 | $18.25 | 552,923 |
| 2023-08-02 | $18.77 | $18.84 | $18.21 | $18.60 | $18.60 | 482,520 |
| 2023-08-01 | $19.24 | $19.36 | $18.93 | $19.10 | $19.10 | 435,640 |
| 2023-07-31 | $19.17 | $19.61 | $19.17 | $19.47 | $19.47 | 436,288 |
| 2023-07-28 | $18.84 | $19.16 | $18.59 | $19.16 | $19.16 | 423,454 |
| 2023-07-27 | $19.36 | $19.39 | $18.52 | $18.65 | $18.65 | 614,961 |
| 2023-07-26 | $19.01 | $19.37 | $18.94 | $19.26 | $19.26 | 420,476 |
| 2023-07-25 | $18.74 | $19.12 | $18.63 | $18.96 | $18.96 | 447,490 |
| 2023-07-24 | $18.98 | $19.22 | $18.61 | $18.71 | $18.71 | 551,018 |
| 2023-07-21 | $19.27 | $19.56 | $18.97 | $19.38 | $19.38 | 646,085 |
| 2023-07-20 | $19.55 | $19.74 | $18.87 | $19.03 | $19.03 | 469,588 |
| 2023-07-19 | $19.33 | $19.60 | $19.20 | $19.58 | $19.58 | 381,839 |
| 2023-07-18 | $19.57 | $19.70 | $18.98 | $19.25 | $19.25 | 786,376 |
| 2023-07-17 | $19.18 | $19.79 | $18.92 | $19.55 | $19.55 | 804,506 |
| 2023-07-14 | $18.93 | $19.37 | $18.70 | $19.25 | $19.25 | 689,608 |
| 2023-07-13 | $19.07 | $19.09 | $18.65 | $18.83 | $18.83 | 444,964 |
| 2023-07-12 | $18.81 | $19.26 | $18.57 | $19.09 | $19.09 | 664,530 |
| 2023-07-11 | $18.81 | $18.94 | $18.38 | $18.44 | $18.44 | 580,028 |
| 2023-07-10 | $18.16 | $19.08 | $18.12 | $18.84 | $18.84 | 893,698 |
| 2023-07-07 | $17.93 | $18.44 | $17.93 | $18.15 | $18.15 | 731,741 |
| 2023-07-06 | $18.27 | $18.29 | $17.82 | $17.93 | $17.93 | 2,547,414 |
| 2023-07-05 | $18.18 | $19.41 | $18.00 | $18.61 | $18.61 | 1,710,265 |
| 2023-07-03 | $18.37 | $18.53 | $18.20 | $18.38 | $18.38 | 422,895 |
| 2023-06-30 | $18.43 | $18.84 | $18.20 | $18.21 | $18.21 | 922,725 |
| 2023-06-29 | $17.88 | $18.29 | $17.80 | $18.19 | $18.19 | 898,675 |
| 2023-06-28 | $17.24 | $17.78 | $17.01 | $17.78 | $17.78 | 505,087 |
| 2023-06-27 | $16.69 | $17.29 | $16.54 | $17.26 | $17.26 | 926,996 |
| 2023-06-26 | $17.40 | $17.66 | $16.85 | $16.89 | $16.89 | 988,832 |
| 2023-06-23 | $17.33 | $17.57 | $17.29 | $17.51 | $17.51 | 1,264,695 |
| 2023-06-22 | $17.48 | $17.86 | $17.30 | $17.56 | $17.56 | 694,819 |
| 2023-06-21 | $17.69 | $17.91 | $17.16 | $17.52 | $17.52 | 974,399 |
| 2023-06-20 | $17.23 | $17.70 | $17.07 | $17.54 | $17.54 | 917,534 |
| 2023-06-16 | $18.02 | $18.07 | $16.99 | $17.35 | $17.35 | 3,106,353 |
| 2023-06-15 | $17.69 | $18.18 | $17.58 | $17.79 | $17.79 | 2,286,102 |
| 2023-06-14 | $17.51 | $18.21 | $17.32 | $17.99 | $17.99 | 2,704,838 |
| 2023-06-13 | $17.13 | $17.60 | $16.92 | $17.50 | $17.50 | 1,981,069 |
| 2023-06-12 | $17.05 | $17.27 | $16.60 | $17.03 | $17.03 | 1,439,856 |
| 2023-06-09 | $17.29 | $17.80 | $16.95 | $17.00 | $17.00 | 1,970,361 |
| 2023-06-08 | $18.57 | $18.72 | $16.97 | $17.25 | $17.25 | 3,824,708 |
| 2023-06-07 | $22.31 | $22.65 | $18.58 | $18.75 | $18.75 | 3,732,249 |
| 2023-06-06 | $21.48 | $22.28 | $21.41 | $22.17 | $22.17 | 737,193 |
| 2023-06-05 | $21.55 | $21.60 | $20.68 | $21.37 | $21.37 | 1,144,973 |
| 2023-06-02 | $21.54 | $21.91 | $21.28 | $21.70 | $21.70 | 927,489 |
| 2023-06-01 | $20.85 | $21.39 | $20.71 | $21.31 | $21.31 | 615,829 |
| 2023-05-31 | $21.16 | $21.50 | $20.49 | $20.78 | $20.78 | 1,013,616 |
| 2023-05-30 | $21.32 | $21.63 | $21.03 | $21.18 | $21.18 | 710,255 |
| 2023-05-26 | $21.18 | $21.40 | $21.02 | $21.22 | $21.22 | 1,252,604 |
| 2023-05-25 | $21.70 | $22.02 | $21.16 | $21.18 | $21.18 | 1,259,226 |
| 2023-05-24 | $20.79 | $21.51 | $20.34 | $21.35 | $21.35 | 1,150,825 |
| 2023-05-23 | $20.84 | $21.45 | $20.56 | $21.01 | $21.01 | 1,538,515 |
| 2023-05-22 | $20.14 | $21.06 | $19.89 | $20.96 | $20.96 | 1,451,254 |
| 2023-05-19 | $20.00 | $20.27 | $19.91 | $20.10 | $20.10 | 795,024 |
| 2023-05-18 | $20.39 | $20.53 | $19.63 | $19.80 | $19.80 | 795,836 |
| 2023-05-17 | $20.16 | $20.50 | $19.92 | $20.39 | $20.39 | 885,617 |
| 2023-05-16 | $20.20 | $20.35 | $19.93 | $20.14 | $20.14 | 941,693 |
| 2023-05-15 | $20.31 | $20.44 | $20.05 | $20.38 | $20.38 | 1,115,218 |
| 2023-05-12 | $21.00 | $21.01 | $20.20 | $20.32 | $20.32 | 709,634 |
| 2023-05-11 | $20.82 | $21.03 | $20.60 | $20.99 | $20.99 | 962,679 |
| 2023-05-10 | $21.19 | $21.30 | $20.30 | $20.95 | $20.95 | 1,427,162 |
| 2023-05-09 | $21.33 | $21.37 | $20.03 | $20.91 | $20.91 | 2,967,412 |
| 2023-05-08 | $23.14 | $23.54 | $22.58 | $23.42 | $23.42 | 1,329,213 |
| 2023-05-05 | $22.41 | $23.17 | $22.14 | $23.11 | $23.11 | 1,194,384 |
| 2023-05-04 | $23.20 | $23.20 | $22.12 | $22.33 | $22.33 | 1,707,896 |
| 2023-05-03 | $23.48 | $23.85 | $23.16 | $23.30 | $23.30 | 973,599 |
| 2023-05-02 | $24.44 | $24.61 | $23.35 | $23.43 | $23.43 | 785,815 |
| 2023-05-01 | $24.20 | $24.64 | $23.98 | $24.64 | $24.64 | 683,605 |
| 2023-04-28 | $24.01 | $24.29 | $23.92 | $24.17 | $24.17 | 569,365 |
| 2023-04-27 | $24.16 | $24.33 | $23.81 | $24.15 | $24.15 | 889,951 |
| 2023-04-26 | $24.07 | $24.23 | $23.43 | $23.95 | $23.95 | 937,796 |
| 2023-04-25 | $23.90 | $24.70 | $23.71 | $23.99 | $23.99 | 1,217,501 |
| 2023-04-24 | $24.50 | $24.50 | $23.81 | $24.33 | $24.33 | 839,878 |
| 2023-04-21 | $24.49 | $24.96 | $23.72 | $24.41 | $24.41 | 897,264 |
| 2023-04-20 | $24.42 | $24.54 | $24.12 | $24.34 | $24.34 | 1,002,078 |
| 2023-04-19 | $24.07 | $24.53 | $24.03 | $24.52 | $24.52 | 847,615 |
| 2023-04-18 | $24.18 | $24.43 | $24.04 | $24.27 | $24.27 | 846,646 |
| 2023-04-17 | $23.96 | $24.04 | $23.41 | $24.00 | $24.00 | 1,084,832 |
| 2023-04-14 | $23.66 | $24.12 | $23.42 | $24.09 | $24.09 | 694,882 |
| 2023-04-13 | $23.18 | $23.84 | $22.95 | $23.78 | $23.78 | 859,798 |
| 2023-04-12 | $23.52 | $23.76 | $23.07 | $23.10 | $23.10 | 440,624 |
| 2023-04-11 | $23.17 | $23.41 | $22.82 | $23.12 | $23.12 | 797,245 |
| 2023-04-10 | $22.95 | $23.08 | $22.46 | $23.08 | $23.08 | 795,751 |
| 2023-04-06 | $22.71 | $23.08 | $22.09 | $23.01 | $23.01 | 1,260,234 |
| 2023-04-05 | $23.10 | $23.21 | $22.48 | $22.89 | $22.89 | 2,258,645 |
| 2023-04-04 | $23.74 | $23.79 | $22.79 | $23.10 | $23.10 | 1,403,180 |
| 2023-04-03 | $23.12 | $23.86 | $22.95 | $23.57 | $23.57 | 1,725,675 |
| 2023-03-31 | $23.97 | $24.37 | $23.81 | $24.11 | $24.11 | 827,092 |
| 2023-03-30 | $24.14 | $24.14 | $23.58 | $23.80 | $23.80 | 742,787 |
| 2023-03-29 | $24.10 | $24.46 | $23.62 | $23.86 | $23.86 | 787,695 |
| 2023-03-28 | $23.74 | $23.92 | $23.57 | $23.80 | $23.80 | 695,343 |
| 2023-03-27 | $24.02 | $24.45 | $23.79 | $23.85 | $23.85 | 1,150,536 |
| 2023-03-24 | $23.18 | $23.86 | $22.93 | $23.65 | $23.65 | 809,456 |
| 2023-03-23 | $23.74 | $24.18 | $23.14 | $23.38 | $23.38 | 1,205,661 |
| 2023-03-22 | $24.51 | $24.63 | $23.54 | $23.59 | $23.59 | 2,395,399 |
| 2023-03-21 | $23.41 | $24.83 | $23.30 | $24.72 | $24.72 | 29,528,109 |
| 2023-03-20 | $22.40 | $23.12 | $22.30 | $22.86 | $22.86 | 1,936,326 |
| 2023-03-17 | $22.76 | $23.32 | $22.08 | $22.40 | $22.40 | 2,110,442 |
| 2023-03-16 | $21.91 | $23.45 | $21.85 | $22.78 | $22.78 | 4,771,630 |
| 2023-03-15 | $20.43 | $20.60 | $19.97 | $20.56 | $20.56 | 1,102,735 |
| 2023-03-14 | $20.61 | $20.97 | $20.53 | $20.71 | $20.71 | 596,941 |
| 2023-03-13 | $19.48 | $20.54 | $19.20 | $20.32 | $20.32 | 805,239 |
| 2023-03-10 | $21.06 | $21.14 | $19.19 | $19.52 | $19.52 | 1,821,496 |
| 2023-03-09 | $21.38 | $21.79 | $20.86 | $21.06 | $21.06 | 786,483 |
| 2023-03-08 | $21.20 | $21.33 | $20.81 | $21.26 | $21.26 | 783,435 |
| 2023-03-07 | $21.31 | $21.76 | $21.04 | $21.18 | $21.18 | 799,007 |
| 2023-03-06 | $21.45 | $21.73 | $21.21 | $21.46 | $21.46 | 920,155 |
| 2023-03-03 | $21.71 | $22.02 | $21.26 | $21.73 | $21.73 | 994,753 |
| 2023-03-02 | $20.20 | $21.67 | $19.60 | $21.63 | $21.63 | 2,245,287 |
| 2023-03-01 | $18.28 | $18.87 | $18.20 | $18.44 | $18.44 | 494,544 |
| 2023-02-28 | $18.00 | $18.27 | $17.80 | $18.12 | $18.12 | 1,013,050 |
| 2023-02-27 | $18.25 | $18.26 | $17.87 | $17.97 | $17.97 | 497,719 |
| 2023-02-24 | $18.34 | $18.54 | $17.81 | $18.09 | $18.09 | 594,402 |
| 2023-02-23 | $18.84 | $18.88 | $18.41 | $18.65 | $18.65 | 549,380 |
| 2023-02-22 | $18.60 | $19.03 | $18.53 | $18.62 | $18.62 | 475,814 |
| 2023-02-21 | $18.99 | $19.20 | $18.35 | $18.64 | $18.64 | 545,526 |
| 2023-02-17 | $18.99 | $19.26 | $18.80 | $19.23 | $19.23 | 393,949 |
| 2023-02-16 | $19.19 | $19.53 | $18.93 | $19.07 | $19.07 | 435,054 |
| 2023-02-15 | $19.02 | $19.47 | $19.02 | $19.44 | $19.44 | 406,137 |
| 2023-02-14 | $18.88 | $19.13 | $18.60 | $19.11 | $19.11 | 301,856 |
| 2023-02-13 | $18.91 | $19.16 | $18.67 | $19.05 | $19.05 | 264,559 |
| 2023-02-10 | $18.39 | $19.06 | $18.31 | $18.85 | $18.85 | 362,259 |
| 2023-02-09 | $19.00 | $19.09 | $18.26 | $18.39 | $18.39 | 548,907 |
| 2023-02-08 | $19.02 | $19.16 | $18.77 | $18.78 | $18.78 | 348,760 |
| 2023-02-07 | $19.17 | $19.17 | $18.61 | $19.05 | $19.05 | 490,845 |
| 2023-02-06 | $19.31 | $19.53 | $19.02 | $19.14 | $19.14 | 352,369 |
| 2023-02-03 | $19.88 | $20.14 | $19.35 | $19.53 | $19.53 | 504,957 |
| 2023-02-02 | $19.95 | $20.49 | $19.76 | $20.27 | $20.27 | 632,192 |
| 2023-02-01 | $19.47 | $19.71 | $19.04 | $19.67 | $19.67 | 567,098 |
| 2023-01-31 | $18.84 | $19.42 | $18.75 | $19.40 | $19.40 | 544,500 |
| 2023-01-30 | $18.81 | $19.11 | $18.39 | $18.83 | $18.83 | 436,838 |
| 2023-01-27 | $18.91 | $19.35 | $18.70 | $19.13 | $19.13 | 441,132 |
| 2023-01-26 | $18.79 | $19.09 | $18.29 | $19.09 | $19.09 | 630,384 |
| 2023-01-25 | $18.15 | $19.15 | $18.03 | $18.67 | $18.67 | 879,379 |
| 2023-01-24 | $18.83 | $19.11 | $18.46 | $18.46 | $18.46 | 598,489 |
| 2023-01-23 | $18.49 | $18.86 | $18.16 | $18.73 | $18.73 | 787,752 |
| 2023-01-20 | $18.34 | $18.73 | $18.25 | $18.53 | $18.53 | 566,475 |
| 2023-01-19 | $17.72 | $18.45 | $17.43 | $18.17 | $18.17 | 725,654 |
| 2023-01-18 | $17.98 | $19.26 | $17.90 | $17.94 | $17.94 | 1,020,345 |
| 2023-01-17 | $17.34 | $17.83 | $17.11 | $17.77 | $17.77 | 629,683 |
| 2023-01-13 | $17.32 | $17.64 | $17.30 | $17.39 | $17.39 | 484,883 |
| 2023-01-12 | $17.15 | $17.42 | $15.95 | $17.37 | $17.37 | 1,126,570 |
| 2023-01-11 | $17.11 | $17.47 | $16.97 | $17.07 | $17.07 | 517,932 |
| 2023-01-10 | $16.20 | $17.19 | $16.20 | $17.05 | $17.05 | 430,541 |
| 2023-01-09 | $16.09 | $16.45 | $15.97 | $16.23 | $16.23 | 619,620 |
| 2023-01-06 | $15.89 | $16.29 | $15.34 | $15.90 | $15.90 | 573,788 |
| 2023-01-05 | $16.23 | $16.42 | $15.73 | $16.06 | $16.06 | 1,159,917 |
| 2023-01-04 | $16.67 | $16.87 | $16.31 | $16.45 | $16.45 | 507,380 |
| 2023-01-03 | $16.56 | $16.90 | $16.22 | $16.24 | $16.24 | 505,343 |
| 2022-12-30 | $15.99 | $16.29 | $15.90 | $16.07 | $16.07 | 526,488 |
| 2022-12-29 | $15.86 | $16.27 | $15.75 | $16.16 | $16.16 | 341,797 |
| 2022-12-28 | $15.71 | $16.21 | $15.58 | $15.67 | $15.67 | 544,464 |
| 2022-12-27 | $16.16 | $16.16 | $15.75 | $15.85 | $15.85 | 528,472 |
| 2022-12-23 | $16.13 | $16.24 | $15.84 | $16.02 | $16.02 | 357,211 |
| 2022-12-22 | $16.19 | $16.50 | $15.83 | $16.22 | $16.22 | 372,919 |
| 2022-12-21 | $16.44 | $16.55 | $16.09 | $16.34 | $16.34 | 558,293 |
| 2022-12-20 | $16.05 | $16.51 | $15.69 | $16.31 | $16.31 | 359,467 |
| 2022-12-19 | $16.23 | $16.81 | $15.88 | $16.16 | $16.16 | 724,481 |
| 2022-12-16 | $16.27 | $16.50 | $16.09 | $16.17 | $16.17 | 866,808 |
| 2022-12-15 | $15.99 | $16.82 | $15.99 | $16.40 | $16.40 | 1,007,158 |
| 2022-12-14 | $17.05 | $17.07 | $16.07 | $16.28 | $16.28 | 736,768 |
| 2022-12-13 | $17.60 | $18.47 | $17.14 | $17.40 | $17.40 | 653,029 |
| 2022-12-12 | $17.88 | $17.88 | $16.97 | $17.00 | $17.00 | 622,214 |
| 2022-12-09 | $17.70 | $18.08 | $17.70 | $17.72 | $17.72 | 648,360 |
| 2022-12-08 | $17.49 | $18.08 | $17.31 | $17.84 | $17.84 | 801,182 |
| 2022-12-07 | $17.47 | $17.64 | $17.17 | $17.47 | $17.47 | 810,325 |
| 2022-12-06 | $17.72 | $17.72 | $17.26 | $17.49 | $17.49 | 983,756 |
| 2022-12-05 | $17.35 | $17.82 | $17.31 | $17.72 | $17.72 | 781,673 |
| 2022-12-02 | $16.94 | $17.62 | $16.90 | $17.47 | $17.47 | 575,854 |
| 2022-12-01 | $17.07 | $17.45 | $16.91 | $17.23 | $17.23 | 1,034,432 |
| 2022-11-30 | $16.23 | $17.11 | $15.84 | $16.98 | $16.98 | 960,497 |
| 2022-11-29 | $15.95 | $16.16 | $15.77 | $15.98 | $15.98 | 671,179 |
| 2022-11-28 | $15.81 | $16.25 | $15.70 | $15.77 | $15.77 | 1,436,177 |
| 2022-11-25 | $16.52 | $16.52 | $15.69 | $15.88 | $15.88 | 418,805 |
| 2022-11-23 | $15.84 | $16.65 | $15.54 | $16.49 | $16.49 | 909,745 |
| 2022-11-22 | $15.37 | $15.70 | $15.27 | $15.65 | $15.65 | 1,180,655 |
| 2022-11-21 | $14.94 | $15.39 | $14.73 | $15.37 | $15.37 | 1,120,239 |
| 2022-11-18 | $14.48 | $15.11 | $14.26 | $15.07 | $15.07 | 858,619 |
| 2022-11-17 | $14.52 | $14.79 | $14.03 | $14.16 | $14.16 | 588,049 |
| 2022-11-16 | $15.57 | $15.97 | $15.00 | $15.01 | $15.01 | 674,634 |
| 2022-11-15 | $15.00 | $15.82 | $14.80 | $15.58 | $15.58 | 1,401,756 |
| 2022-11-14 | $14.54 | $15.48 | $14.49 | $14.64 | $14.64 | 573,319 |
| 2022-11-11 | $14.98 | $15.38 | $14.41 | $14.65 | $14.65 | 636,220 |
| 2022-11-10 | $14.59 | $14.98 | $13.93 | $14.92 | $14.92 | 905,337 |
| 2022-11-09 | $13.29 | $14.25 | $13.20 | $13.91 | $13.91 | 979,805 |
| 2022-11-08 | $13.30 | $14.22 | $13.01 | $13.64 | $13.64 | 1,992,092 |
| 2022-11-07 | $12.02 | $13.33 | $11.98 | $12.74 | $12.74 | 2,204,121 |
| 2022-11-04 | $12.05 | $12.05 | $10.60 | $10.65 | $10.65 | 1,377,593 |
| 2022-11-03 | $11.63 | $12.24 | $11.51 | $11.92 | $11.92 | 467,550 |
| 2022-11-02 | $12.43 | $12.57 | $11.81 | $11.82 | $11.82 | 711,081 |
| 2022-11-01 | $12.49 | $12.66 | $12.34 | $12.49 | $12.49 | 672,211 |
| 2022-10-31 | $11.95 | $12.28 | $11.84 | $12.23 | $12.23 | 833,568 |
| 2022-10-28 | $12.07 | $12.12 | $11.72 | $12.04 | $12.04 | 516,665 |
| 2022-10-27 | $12.52 | $12.52 | $12.05 | $12.10 | $12.10 | 599,745 |
| 2022-10-26 | $12.09 | $12.63 | $12.05 | $12.46 | $12.46 | 571,302 |
| 2022-10-25 | $11.22 | $12.12 | $11.22 | $12.09 | $12.09 | 745,185 |
| 2022-10-24 | $11.28 | $11.37 | $10.88 | $11.09 | $11.09 | 613,167 |
| 2022-10-21 | $11.27 | $11.34 | $10.92 | $11.33 | $11.33 | 383,858 |
| 2022-10-20 | $11.49 | $11.87 | $11.28 | $11.35 | $11.35 | 415,551 |
| 2022-10-19 | $12.36 | $12.38 | $11.37 | $11.51 | $11.51 | 531,493 |
| 2022-10-18 | $12.38 | $12.69 | $12.28 | $12.43 | $12.43 | 816,550 |
| 2022-10-17 | $11.63 | $12.22 | $11.63 | $12.09 | $12.09 | 585,169 |
| 2022-10-14 | $11.93 | $12.08 | $11.37 | $11.64 | $11.64 | 473,516 |
| 2022-10-13 | $11.79 | $11.98 | $11.48 | $11.76 | $11.76 | 836,108 |
| 2022-10-12 | $12.45 | $12.47 | $11.96 | $11.99 | $11.99 | 634,390 |
| 2022-10-11 | $12.55 | $12.65 | $12.19 | $12.45 | $12.45 | 780,197 |
| 2022-10-10 | $13.13 | $13.13 | $12.48 | $12.56 | $12.56 | 551,929 |
| 2022-10-07 | $13.48 | $13.53 | $13.07 | $13.11 | $13.11 | 482,681 |
| 2022-10-06 | $13.91 | $14.03 | $13.55 | $13.63 | $13.63 | 958,779 |
| 2022-10-05 | $13.60 | $13.99 | $13.57 | $13.95 | $13.95 | 620,550 |
| 2022-10-04 | $13.68 | $14.32 | $13.68 | $14.04 | $14.04 | 683,563 |
| 2022-10-03 | $13.41 | $13.65 | $13.08 | $13.40 | $13.40 | 616,514 |
| 2022-09-30 | $13.26 | $13.89 | $13.19 | $13.28 | $13.28 | 618,626 |
| 2022-09-29 | $13.05 | $13.40 | $12.71 | $13.31 | $13.31 | 632,525 |
| 2022-09-28 | $12.90 | $13.35 | $12.90 | $13.29 | $13.29 | 517,282 |
| 2022-09-27 | $13.04 | $13.14 | $12.84 | $12.92 | $12.92 | 657,473 |
| 2022-09-26 | $13.04 | $13.37 | $12.72 | $12.84 | $12.84 | 665,324 |
| 2022-09-23 | $12.89 | $13.11 | $12.58 | $12.92 | $12.92 | 875,558 |
| 2022-09-22 | $13.17 | $13.24 | $12.92 | $13.06 | $13.06 | 812,311 |
| 2022-09-21 | $13.52 | $13.71 | $13.15 | $13.22 | $13.22 | 718,521 |
| 2022-09-20 | $13.90 | $14.02 | $13.22 | $13.42 | $13.42 | 792,200 |
| 2022-09-19 | $14.16 | $14.28 | $13.82 | $14.07 | $14.07 | 767,000 |
| 2022-09-16 | $14.75 | $14.75 | $13.84 | $14.21 | $14.21 | 1,562,038 |
| 2022-09-15 | $15.00 | $15.51 | $14.89 | $14.96 | $14.96 | 586,146 |
| 2022-09-14 | $15.54 | $15.63 | $15.13 | $15.17 | $15.17 | 781,712 |
| 2022-09-13 | $15.96 | $16.07 | $15.45 | $15.51 | $15.51 | 838,906 |
| 2022-09-12 | $16.25 | $16.67 | $16.05 | $16.53 | $16.53 | 715,910 |
| 2022-09-09 | $16.40 | $16.48 | $16.03 | $16.28 | $16.28 | 540,248 |
| 2022-09-08 | $15.82 | $16.56 | $15.67 | $16.27 | $16.27 | 794,204 |
| 2022-09-07 | $15.44 | $15.72 | $15.36 | $15.66 | $15.66 | 1,135,278 |
| 2022-09-06 | $15.16 | $15.55 | $14.94 | $15.44 | $15.44 | 909,847 |
| 2022-09-02 | $15.70 | $15.75 | $15.04 | $15.10 | $15.10 | 575,953 |
| 2022-09-01 | $15.42 | $15.59 | $15.24 | $15.52 | $15.52 | 809,987 |
| 2022-08-31 | $15.80 | $15.98 | $15.49 | $15.67 | $15.67 | 832,870 |
| 2022-08-30 | $16.29 | $16.32 | $15.61 | $15.67 | $15.67 | 567,940 |
| 2022-08-29 | $16.34 | $16.55 | $16.10 | $16.19 | $16.19 | 602,740 |
| 2022-08-26 | $16.98 | $17.09 | $16.39 | $16.50 | $16.50 | 624,223 |
| 2022-08-25 | $16.65 | $17.27 | $16.42 | $17.07 | $17.07 | 700,008 |
| 2022-08-24 | $16.32 | $16.44 | $16.06 | $16.27 | $16.27 | 923,849 |
| 2022-08-23 | $16.00 | $16.56 | $15.83 | $16.40 | $16.40 | 1,279,942 |
| 2022-08-22 | $16.28 | $16.55 | $15.90 | $15.92 | $15.92 | 1,037,645 |
| 2022-08-19 | $16.90 | $17.20 | $16.11 | $16.56 | $16.56 | 1,331,888 |
| 2022-08-18 | $16.51 | $16.74 | $16.02 | $16.31 | $16.31 | 980,519 |
| 2022-08-17 | $17.05 | $17.14 | $16.42 | $16.66 | $16.66 | 805,164 |
| 2022-08-16 | $17.71 | $17.71 | $16.61 | $17.32 | $17.32 | 1,763,454 |
| 2022-08-15 | $17.48 | $18.25 | $17.47 | $17.89 | $17.89 | 1,475,941 |
| 2022-08-12 | $16.99 | $17.70 | $16.73 | $17.56 | $17.56 | 6,876,885 |
| 2022-08-11 | $20.48 | $21.21 | $19.94 | $20.19 | $20.19 | 769,731 |
| 2022-08-10 | $22.59 | $22.59 | $19.64 | $20.36 | $20.36 | 1,944,234 |
| 2022-08-09 | $23.86 | $23.99 | $22.79 | $22.84 | $22.84 | 570,826 |
| 2022-08-08 | $24.00 | $24.66 | $23.64 | $24.13 | $24.13 | 588,180 |
| 2022-08-05 | $23.32 | $23.99 | $22.96 | $23.74 | $23.74 | 236,837 |
| 2022-08-04 | $23.11 | $23.95 | $22.76 | $23.85 | $23.85 | 322,640 |
| 2022-08-03 | $23.14 | $23.20 | $22.85 | $23.09 | $23.09 | 284,662 |
| 2022-08-02 | $22.87 | $23.33 | $22.59 | $22.72 | $22.72 | 253,347 |
| 2022-08-01 | $22.86 | $23.98 | $22.56 | $23.02 | $23.02 | 395,612 |
| 2022-07-29 | $22.71 | $23.04 | $22.50 | $22.99 | $22.99 | 367,411 |
| 2022-07-28 | $22.48 | $22.78 | $21.68 | $22.77 | $22.77 | 271,158 |
| 2022-07-27 | $22.50 | $22.55 | $22.02 | $22.39 | $22.39 | 226,588 |
| 2022-07-26 | $21.96 | $22.60 | $21.73 | $22.25 | $22.25 | 357,963 |
| 2022-07-25 | $21.79 | $22.36 | $21.44 | $22.09 | $22.09 | 476,987 |
| 2022-07-22 | $22.71 | $22.77 | $21.60 | $21.77 | $21.77 | 175,031 |
| 2022-07-21 | $22.29 | $22.79 | $22.23 | $22.61 | $22.61 | 331,267 |
| 2022-07-20 | $22.00 | $22.57 | $21.94 | $22.29 | $22.29 | 286,027 |
| 2022-07-19 | $21.60 | $22.09 | $21.56 | $21.91 | $21.91 | 222,589 |
| 2022-07-18 | $22.50 | $22.75 | $21.22 | $21.30 | $21.30 | 247,228 |
| 2022-07-15 | $21.65 | $22.34 | $21.35 | $22.29 | $22.29 | 310,039 |
| 2022-07-14 | $21.96 | $22.02 | $20.70 | $21.02 | $21.02 | 406,163 |
| 2022-07-13 | $22.28 | $22.98 | $22.03 | $22.27 | $22.27 | 484,392 |
| 2022-07-12 | $22.30 | $22.76 | $21.91 | $22.69 | $22.69 | 513,504 |
| 2022-07-11 | $21.39 | $22.43 | $21.23 | $22.25 | $22.25 | 693,907 |
| 2022-07-08 | $22.13 | $22.55 | $21.79 | $22.11 | $22.11 | 749,135 |
| 2022-07-07 | $21.37 | $22.74 | $21.21 | $22.48 | $22.48 | 754,163 |
| 2022-07-06 | $22.63 | $22.81 | $21.14 | $21.45 | $21.45 | 1,201,423 |
| 2022-07-05 | $22.08 | $22.59 | $21.60 | $22.52 | $22.52 | 757,852 |
| 2022-07-01 | $21.69 | $22.53 | $21.49 | $22.09 | $22.09 | 427,911 |
| 2022-06-30 | $21.09 | $21.59 | $20.51 | $21.46 | $21.46 | 299,424 |
| 2022-06-29 | $21.84 | $21.84 | $21.18 | $21.49 | $21.49 | 304,304 |
| 2022-06-28 | $22.16 | $22.41 | $21.42 | $21.91 | $21.91 | 340,312 |
| 2022-06-27 | $22.85 | $22.85 | $21.91 | $22.16 | $22.16 | 410,628 |
| 2022-06-24 | $22.52 | $23.11 | $22.30 | $22.54 | $22.54 | 1,127,072 |
| 2022-06-23 | $19.49 | $22.28 | $19.49 | $22.17 | $22.17 | 684,894 |
| 2022-06-22 | $18.60 | $19.62 | $18.18 | $19.34 | $19.34 | 364,144 |
| 2022-06-21 | $18.34 | $19.30 | $18.16 | $18.87 | $18.87 | 341,974 |
| 2022-06-17 | $17.97 | $18.86 | $17.85 | $18.27 | $18.27 | 919,286 |
| 2022-06-16 | $18.29 | $18.31 | $17.19 | $17.78 | $17.78 | 469,230 |
| 2022-06-15 | $18.29 | $19.13 | $18.29 | $18.88 | $18.88 | 742,012 |
| 2022-06-14 | $17.98 | $18.62 | $17.53 | $18.02 | $18.02 | 465,696 |
| 2022-06-13 | $17.08 | $17.97 | $16.83 | $17.88 | $17.88 | 555,009 |
| 2022-06-10 | $17.84 | $18.25 | $17.55 | $17.63 | $17.63 | 431,817 |
| 2022-06-09 | $18.88 | $19.13 | $18.37 | $18.39 | $18.39 | 290,922 |
| 2022-06-08 | $19.16 | $19.48 | $19.04 | $19.11 | $19.11 | 581,923 |
| 2022-06-07 | $18.97 | $19.58 | $18.68 | $19.34 | $19.34 | 528,227 |
| 2022-06-06 | $19.62 | $19.99 | $19.10 | $19.21 | $19.21 | 678,855 |
| 2022-06-03 | $19.30 | $19.70 | $19.12 | $19.37 | $19.37 | 500,074 |
| 2022-06-02 | $19.24 | $19.83 | $19.20 | $19.76 | $19.76 | 825,906 |
| 2022-06-01 | $20.38 | $20.64 | $19.25 | $19.33 | $19.33 | 813,835 |
| 2022-05-31 | $20.85 | $21.28 | $20.19 | $20.32 | $20.32 | 784,810 |
| 2022-05-27 | $20.35 | $21.04 | $20.14 | $20.96 | $20.96 | 318,327 |
| 2022-05-26 | $19.21 | $20.10 | $18.95 | $20.01 | $20.01 | 412,328 |
| 2022-05-25 | $18.56 | $19.37 | $18.39 | $19.27 | $19.27 | 472,953 |
| 2022-05-24 | $19.25 | $19.45 | $18.42 | $18.61 | $18.61 | 402,574 |
| 2022-05-23 | $19.96 | $20.01 | $18.93 | $19.71 | $19.71 | 361,943 |
| 2022-05-20 | $19.85 | $20.16 | $19.01 | $19.80 | $19.80 | 396,345 |
| 2022-05-19 | $18.66 | $20.24 | $18.41 | $19.65 | $19.65 | 693,802 |
| 2022-05-18 | $18.98 | $19.11 | $18.27 | $18.66 | $18.66 | 346,893 |
| 2022-05-17 | $19.11 | $19.39 | $18.16 | $19.29 | $19.29 | 264,369 |
| 2022-05-16 | $18.72 | $19.25 | $18.51 | $18.63 | $18.63 | 288,875 |
| 2022-05-13 | $17.96 | $19.15 | $17.95 | $19.10 | $19.10 | 549,921 |
| 2022-05-12 | $16.30 | $17.43 | $16.18 | $17.43 | $17.43 | 1,270,999 |
| 2022-05-11 | $17.30 | $17.95 | $16.59 | $16.75 | $16.75 | 740,842 |
| 2022-05-10 | $17.79 | $18.33 | $16.62 | $17.42 | $17.42 | 710,850 |
| 2022-05-09 | $18.35 | $19.31 | $17.30 | $17.44 | $17.44 | 685,372 |
| 2022-05-06 | $20.23 | $20.23 | $18.54 | $19.15 | $19.15 | 950,644 |
| 2022-05-05 | $19.45 | $19.45 | $18.16 | $18.69 | $18.69 | 723,151 |
| 2022-05-04 | $18.99 | $19.73 | $17.97 | $19.64 | $19.64 | 559,262 |
| 2022-05-03 | $19.22 | $19.54 | $18.34 | $18.76 | $18.76 | 588,876 |
| 2022-05-02 | $18.38 | $19.29 | $18.20 | $19.18 | $19.18 | 498,736 |
| 2022-04-29 | $18.79 | $19.55 | $18.33 | $18.35 | $18.35 | 502,062 |
| 2022-04-28 | $18.90 | $19.11 | $18.01 | $18.99 | $18.99 | 459,513 |
| 2022-04-27 | $18.95 | $19.45 | $18.33 | $18.78 | $18.78 | 424,270 |
| 2022-04-26 | $20.80 | $20.96 | $19.00 | $19.02 | $19.02 | 659,175 |
| 2022-04-25 | $19.22 | $21.04 | $19.22 | $20.97 | $20.97 | 449,005 |
| 2022-04-22 | $20.22 | $20.98 | $19.97 | $20.07 | $20.07 | 290,441 |
| 2022-04-21 | $21.48 | $21.62 | $20.18 | $20.37 | $20.37 | 409,001 |
| 2022-04-20 | $21.10 | $21.41 | $20.53 | $21.20 | $21.20 | 528,381 |
| 2022-04-19 | $20.43 | $21.31 | $20.31 | $21.11 | $21.11 | 392,403 |
| 2022-04-18 | $20.82 | $21.00 | $20.35 | $20.55 | $20.55 | 386,778 |
| 2022-04-14 | $21.39 | $21.68 | $20.84 | $21.05 | $21.05 | 311,617 |
| 2022-04-13 | $21.24 | $22.40 | $21.24 | $21.33 | $21.33 | 529,056 |
| 2022-04-12 | $21.33 | $21.89 | $20.92 | $21.81 | $21.81 | 760,486 |
| 2022-04-11 | $20.71 | $21.07 | $20.47 | $20.84 | $20.84 | 414,394 |
| 2022-04-08 | $20.84 | $21.34 | $20.73 | $20.90 | $20.90 | 423,433 |
| 2022-04-07 | $20.84 | $21.23 | $20.52 | $21.02 | $21.02 | 351,945 |
| 2022-04-06 | $20.70 | $20.77 | $20.12 | $20.56 | $20.56 | 453,821 |
| 2022-04-05 | $22.53 | $22.53 | $21.13 | $21.16 | $21.16 | 357,621 |
| 2022-04-04 | $22.29 | $22.64 | $21.88 | $22.23 | $22.23 | 240,758 |
| 2022-04-01 | $21.54 | $22.42 | $21.52 | $22.25 | $22.25 | 367,410 |
| 2022-03-31 | $22.05 | $22.25 | $21.45 | $21.48 | $21.48 | 380,489 |
| 2022-03-30 | $22.20 | $22.66 | $21.78 | $21.98 | $21.98 | 439,250 |
| 2022-03-29 | $21.90 | $22.98 | $21.83 | $22.67 | $22.67 | 579,889 |
| 2022-03-28 | $21.59 | $21.87 | $20.99 | $21.60 | $21.60 | 787,025 |
| 2022-03-25 | $21.86 | $22.15 | $20.84 | $21.40 | $21.40 | 453,222 |
| 2022-03-24 | $21.55 | $22.01 | $21.31 | $21.92 | $21.92 | 450,123 |
| 2022-03-23 | $21.32 | $22.04 | $21.05 | $21.51 | $21.51 | 492,935 |
| 2022-03-22 | $20.89 | $21.67 | $20.89 | $21.46 | $21.46 | 715,833 |
| 2022-03-21 | $20.84 | $21.23 | $20.58 | $20.93 | $20.93 | 543,898 |
| 2022-03-18 | $20.48 | $21.31 | $19.89 | $21.08 | $21.08 | 1,259,470 |
| 2022-03-17 | $20.14 | $20.55 | $19.81 | $20.42 | $20.42 | 1,159,153 |
| 2022-03-16 | $19.25 | $20.34 | $19.25 | $20.19 | $20.19 | 1,573,082 |
| 2022-03-15 | $18.03 | $19.14 | $17.99 | $19.03 | $19.03 | 1,096,855 |
| 2022-03-14 | $18.87 | $19.71 | $17.70 | $17.89 | $17.89 | 724,255 |
| 2022-03-11 | $20.50 | $20.74 | $18.92 | $18.96 | $18.96 | 639,437 |
| 2022-03-10 | $19.89 | $20.60 | $19.62 | $20.47 | $20.47 | 706,045 |
| 2022-03-09 | $19.73 | $20.78 | $19.36 | $20.59 | $20.59 | 529,675 |
| 2022-03-08 | $18.98 | $20.17 | $18.23 | $18.83 | $18.83 | 738,382 |
| 2022-03-07 | $20.01 | $20.45 | $18.70 | $19.05 | $19.05 | 1,244,885 |
| 2022-03-04 | $20.62 | $21.34 | $19.51 | $19.78 | $19.78 | 1,272,115 |
| 2022-03-03 | $21.94 | $22.01 | $20.51 | $20.73 | $20.73 | 961,242 |
| 2022-03-02 | $22.20 | $23.36 | $20.51 | $21.93 | $21.93 | 1,922,631 |
| 2022-03-01 | $25.36 | $25.72 | $24.28 | $24.66 | $24.66 | 1,009,779 |
| 2022-02-28 | $24.25 | $25.59 | $24.16 | $25.34 | $25.34 | 550,353 |
| 2022-02-25 | $23.38 | $24.51 | $22.88 | $24.41 | $24.41 | 533,648 |
| 2022-02-24 | $20.94 | $23.37 | $20.73 | $23.35 | $23.35 | 515,747 |
| 2022-02-23 | $23.43 | $23.90 | $21.70 | $21.74 | $21.74 | 464,588 |
| 2022-02-22 | $23.24 | $23.94 | $23.08 | $23.23 | $23.23 | 335,851 |
| 2022-02-18 | $23.67 | $24.09 | $22.79 | $23.39 | $23.39 | 610,763 |
| 2022-02-17 | $25.42 | $26.00 | $23.32 | $23.70 | $23.70 | 614,160 |
| 2022-02-16 | $26.53 | $26.53 | $25.47 | $26.21 | $26.21 | 335,284 |
| 2022-02-15 | $26.57 | $26.89 | $25.67 | $26.66 | $26.66 | 395,822 |
| 2022-02-14 | $26.77 | $27.07 | $25.57 | $25.75 | $25.75 | 342,719 |
| 2022-02-11 | $27.65 | $28.19 | $26.30 | $26.65 | $26.65 | 622,835 |
| 2022-02-10 | $27.19 | $28.62 | $27.19 | $27.41 | $27.41 | 611,868 |
| 2022-02-09 | $27.47 | $28.00 | $27.29 | $27.67 | $27.67 | 420,230 |
| 2022-02-08 | $26.64 | $26.89 | $26.01 | $26.72 | $26.72 | 270,398 |
| 2022-02-07 | $26.05 | $27.16 | $25.80 | $26.75 | $26.75 | 605,577 |
| 2022-02-04 | $25.73 | $26.53 | $24.74 | $25.85 | $25.85 | 1,080,216 |
| 2022-02-03 | $25.71 | $26.37 | $25.36 | $25.73 | $25.73 | 295,378 |
| 2022-02-02 | $26.93 | $27.00 | $26.13 | $26.51 | $26.51 | 390,450 |
| 2022-02-01 | $26.92 | $27.26 | $25.75 | $26.73 | $26.73 | 589,358 |
| 2022-01-31 | $25.06 | $27.03 | $25.02 | $26.73 | $26.73 | 731,068 |
| 2022-01-28 | $23.78 | $24.97 | $23.49 | $24.97 | $24.97 | 488,548 |
| 2022-01-27 | $25.12 | $25.48 | $23.79 | $23.87 | $23.87 | 392,800 |
| 2022-01-26 | $26.01 | $26.45 | $24.42 | $24.73 | $24.73 | 692,785 |
| 2022-01-25 | $26.55 | $27.28 | $25.22 | $25.33 | $25.33 | 1,498,053 |
| 2022-01-24 | $24.88 | $27.13 | $23.81 | $27.02 | $27.02 | 1,058,971 |
| 2022-01-21 | $26.46 | $26.78 | $25.46 | $25.57 | $25.57 | 504,416 |
| 2022-01-20 | $27.16 | $28.09 | $26.62 | $26.75 | $26.75 | 704,913 |
| 2022-01-19 | $26.50 | $27.28 | $26.29 | $26.88 | $26.88 | 455,205 |
| 2022-01-18 | $27.44 | $27.44 | $26.37 | $26.46 | $26.46 | 756,389 |
| 2022-01-14 | $27.10 | $28.13 | $26.87 | $27.79 | $27.79 | 722,870 |
| 2022-01-13 | $27.48 | $28.56 | $27.18 | $27.79 | $27.79 | 890,406 |
| 2022-01-12 | $27.43 | $28.30 | $27.34 | $27.62 | $27.62 | 1,154,903 |
| 2022-01-11 | $26.29 | $27.87 | $26.16 | $27.16 | $27.16 | 815,018 |
| 2022-01-10 | $25.17 | $25.79 | $24.21 | $25.79 | $25.79 | 1,066,689 |
| 2022-01-07 | $25.73 | $26.43 | $25.31 | $25.49 | $25.49 | 906,927 |
| 2022-01-06 | $25.59 | $26.66 | $25.19 | $25.81 | $25.81 | 637,990 |
| 2022-01-05 | $27.38 | $27.66 | $25.27 | $25.33 | $25.33 | 484,240 |
| 2022-01-04 | $28.65 | $28.65 | $26.62 | $27.52 | $27.52 | 384,436 |
| 2022-01-03 | $28.76 | $29.04 | $27.78 | $28.73 | $28.73 | 633,287 |
| 2021-12-31 | $28.32 | $29.05 | $28.31 | $28.42 | $28.42 | 372,700 |
| 2021-12-30 | $28.18 | $29.39 | $28.18 | $28.49 | $28.49 | 1,024,763 |
| 2021-12-29 | $28.54 | $28.65 | $27.97 | $28.18 | $28.18 | 269,394 |
| 2021-12-28 | $29.65 | $29.65 | $28.21 | $28.77 | $28.77 | 360,165 |
| 2021-12-27 | $29.30 | $29.99 | $29.20 | $29.70 | $29.70 | 560,832 |
| 2021-12-23 | $28.97 | $29.50 | $28.44 | $29.37 | $29.37 | 556,976 |
| 2021-12-22 | $28.06 | $29.01 | $28.06 | $29.00 | $29.00 | 634,797 |
| 2021-12-21 | $27.86 | $28.79 | $27.55 | $28.58 | $28.58 | 1,076,085 |
| 2021-12-20 | $26.95 | $28.40 | $26.03 | $27.51 | $27.51 | 1,747,261 |
| 2021-12-17 | $26.13 | $27.67 | $25.49 | $27.48 | $27.48 | 1,909,304 |
| 2021-12-16 | $28.00 | $28.46 | $26.31 | $26.49 | $26.49 | 811,290 |
| 2021-12-15 | $27.61 | $27.84 | $26.49 | $27.59 | $27.59 | 1,286,533 |
| 2021-12-14 | $27.92 | $28.41 | $27.13 | $27.56 | $27.56 | 1,761,268 |
| 2021-12-13 | $27.89 | $28.55 | $27.51 | $28.34 | $28.34 | 2,033,731 |
| 2021-12-10 | $27.98 | $28.28 | $27.25 | $27.76 | $27.76 | 819,475 |
| 2021-12-09 | $28.52 | $29.04 | $27.70 | $27.90 | $27.90 | 953,638 |
| 2021-12-08 | $27.76 | $28.99 | $27.16 | $28.75 | $28.75 | 900,463 |
| 2021-12-07 | $27.00 | $28.16 | $26.72 | $27.68 | $27.68 | 724,079 |
| 2021-12-06 | $26.08 | $26.67 | $25.24 | $26.48 | $26.48 | 709,173 |
| 2021-12-03 | $27.09 | $27.09 | $25.34 | $26.10 | $26.10 | 826,171 |
| 2021-12-02 | $26.58 | $27.42 | $26.41 | $27.08 | $27.08 | 792,216 |
| 2021-12-01 | $27.41 | $28.13 | $26.53 | $26.67 | $26.67 | 1,229,041 |
| 2021-11-30 | $28.23 | $28.56 | $26.34 | $26.93 | $26.93 | 1,410,559 |
| 2021-11-29 | $28.03 | $28.55 | $27.90 | $28.23 | $28.23 | 1,191,177 |
| 2021-11-26 | $28.01 | $28.77 | $27.76 | $27.90 | $27.90 | 879,129 |
| 2021-11-24 | $28.27 | $28.80 | $27.62 | $28.50 | $28.50 | 737,420 |
| 2021-11-23 | $28.33 | $28.97 | $27.65 | $28.42 | $28.42 | 1,472,679 |
| 2021-11-22 | $30.66 | $30.88 | $28.27 | $28.79 | $28.79 | 2,344,495 |
| 2021-11-19 | $30.42 | $30.64 | $29.74 | $30.48 | $30.48 | 2,982,034 |
| 2021-11-18 | $31.77 | $32.59 | $30.16 | $30.73 | $30.73 | 8,428,025 |
| 2021-11-17 | $38.70 | $38.71 | $35.20 | $36.01 | $36.01 | 1,502,923 |
| 2021-11-16 | $36.11 | $39.67 | $35.71 | $38.70 | $38.70 | 2,166,825 |
| 2021-11-15 | $39.09 | $40.65 | $37.37 | $38.04 | $38.04 | 820,695 |
| 2021-11-12 | $40.12 | $40.12 | $38.83 | $38.96 | $38.96 | 242,158 |
| 2021-11-11 | $39.95 | $40.62 | $38.89 | $39.38 | $39.38 | 667,919 |
| 2021-11-10 | $41.05 | $43.75 | $39.69 | $39.75 | $39.75 | 1,036,061 |
| 2021-11-09 | $42.02 | $42.13 | $41.01 | $41.72 | $41.72 | 804,639 |
| 2021-11-08 | $43.17 | $43.17 | $41.55 | $42.06 | $42.06 | 876,279 |
| 2021-11-05 | $45.00 | $45.44 | $42.78 | $42.90 | $42.90 | 491,101 |
| 2021-11-04 | $44.41 | $45.48 | $43.81 | $45.21 | $45.21 | 542,802 |
| 2021-11-03 | $43.74 | $44.74 | $43.15 | $44.09 | $44.09 | 287,145 |
| 2021-11-02 | $43.75 | $44.20 | $41.62 | $43.99 | $43.99 | 514,086 |
| 2021-11-01 | $42.00 | $43.97 | $42.00 | $43.50 | $43.50 | 409,382 |
| 2021-10-29 | $40.78 | $41.98 | $40.76 | $41.31 | $41.31 | 511,016 |
| 2021-10-28 | $39.79 | $41.41 | $39.31 | $41.19 | $41.19 | 590,666 |
| 2021-10-27 | $39.83 | $39.84 | $38.72 | $39.27 | $39.27 | 408,981 |
| 2021-10-26 | $39.95 | $40.25 | $39.62 | $39.84 | $39.84 | 373,862 |
| 2021-10-25 | $38.74 | $40.49 | $38.71 | $39.71 | $39.71 | 513,995 |
| 2021-10-22 | $38.45 | $38.76 | $37.75 | $38.13 | $38.13 | 223,097 |
| 2021-10-21 | $38.17 | $38.92 | $37.71 | $38.57 | $38.57 | 233,616 |
| 2021-10-20 | $37.97 | $39.32 | $37.54 | $38.25 | $38.25 | 455,339 |
| 2021-10-19 | $36.90 | $38.70 | $36.45 | $37.96 | $37.96 | 410,949 |
| 2021-10-18 | $37.77 | $37.88 | $36.03 | $36.60 | $36.60 | 352,922 |
| 2021-10-15 | $37.38 | $38.50 | $36.79 | $37.84 | $37.84 | 471,669 |
| 2021-10-14 | $37.79 | $38.79 | $36.97 | $37.75 | $37.75 | 701,478 |
| 2021-10-13 | $35.64 | $38.11 | $35.25 | $37.76 | $37.76 | 844,931 |
| 2021-10-12 | $33.40 | $35.66 | $33.40 | $35.20 | $35.20 | 565,721 |
| 2021-10-11 | $33.49 | $34.67 | $33.31 | $33.51 | $33.51 | 293,282 |
| 2021-10-08 | $34.30 | $34.30 | $33.48 | $33.65 | $33.65 | 139,504 |
| 2021-10-07 | $34.18 | $35.24 | $33.26 | $34.18 | $34.18 | 330,458 |
| 2021-10-06 | $32.99 | $35.16 | $32.66 | $33.64 | $33.64 | 989,739 |
| 2021-10-05 | $32.03 | $33.50 | $32.03 | $33.38 | $33.38 | 505,886 |
| 2021-10-04 | $34.62 | $34.62 | $31.64 | $31.99 | $31.99 | 770,861 |
| 2021-10-01 | $32.99 | $35.18 | $32.36 | $34.90 | $34.90 | 897,181 |
| 2021-09-30 | $32.86 | $33.36 | $32.35 | $33.10 | $33.10 | 575,720 |
| 2021-09-29 | $32.70 | $33.42 | $32.41 | $32.52 | $32.52 | 430,791 |
| 2021-09-28 | $35.00 | $35.00 | $32.56 | $32.64 | $32.64 | 789,876 |
| 2021-09-27 | $36.00 | $36.14 | $34.71 | $35.22 | $35.22 | 435,490 |
| 2021-09-24 | $35.84 | $36.63 | $35.55 | $36.00 | $36.00 | 1,437,531 |
| 2021-09-23 | $36.07 | $36.42 | $35.50 | $36.03 | $36.03 | 528,230 |
| 2021-09-22 | $36.84 | $37.00 | $35.74 | $36.00 | $36.00 | 882,733 |
| 2021-09-21 | $34.60 | $37.26 | $33.35 | $36.82 | $36.82 | 1,340,947 |
| 2021-09-20 | $33.57 | $35.21 | $33.48 | $34.41 | $34.41 | 1,026,342 |
| 2021-09-17 | $35.68 | $36.56 | $34.62 | $34.72 | $34.72 | 5,448,736 |
| 2021-09-16 | $34.29 | $36.24 | $34.29 | $35.45 | $35.45 | 792,480 |
| 2021-09-15 | $33.84 | $35.58 | $33.62 | $35.10 | $35.10 | 1,117,658 |
| 2021-09-14 | $35.83 | $36.99 | $33.57 | $33.92 | $33.92 | 1,234,853 |
| 2021-09-13 | $34.92 | $36.33 | $33.25 | $36.18 | $36.18 | 1,508,252 |
| 2021-09-10 | $34.00 | $36.00 | $33.49 | $34.96 | $34.96 | 1,849,481 |
| 2021-09-09 | $32.18 | $36.27 | $31.56 | $33.96 | $33.96 | 12,349,943 |
| 2021-09-08 | $38.29 | $39.58 | $34.52 | $35.14 | $35.14 | 1,560,494 |
| 2021-09-07 | $37.84 | $39.80 | $37.31 | $38.41 | $38.41 | 1,144,908 |
| 2021-09-03 | $34.54 | $38.20 | $34.46 | $37.77 | $37.77 | 873,014 |
| 2021-09-02 | $33.35 | $38.49 | $32.91 | $36.32 | $36.32 | 1,521,419 |
| 2021-09-01 | $33.51 | $34.30 | $32.82 | $33.98 | $33.98 | 826,184 |
| 2021-08-31 | $33.06 | $34.10 | $32.82 | $33.57 | $33.57 | 917,217 |
| 2021-08-30 | $33.05 | $33.93 | $32.81 | $32.91 | $32.91 | 437,454 |
| 2021-08-27 | $31.44 | $33.27 | $31.13 | $32.83 | $32.83 | 653,033 |
| 2021-08-26 | $31.03 | $32.15 | $30.61 | $31.54 | $31.54 | 531,939 |
| 2021-08-25 | $30.19 | $31.61 | $30.19 | $31.08 | $31.08 | 427,437 |
| 2021-08-24 | $29.50 | $31.38 | $29.50 | $30.68 | $30.68 | 508,561 |
| 2021-08-23 | $29.23 | $29.45 | $27.80 | $29.34 | $29.34 | 587,657 |
| 2021-08-20 | $28.24 | $29.75 | $27.31 | $29.57 | $29.57 | 428,868 |
| 2021-08-19 | $28.33 | $28.65 | $27.84 | $28.44 | $28.44 | 339,871 |
| 2021-08-18 | $27.53 | $29.02 | $27.47 | $28.40 | $28.40 | 295,262 |
| 2021-08-17 | $27.99 | $28.42 | $26.76 | $27.42 | $27.42 | 423,597 |
| 2021-08-16 | $28.58 | $28.92 | $27.84 | $28.11 | $28.11 | 597,543 |
| 2021-08-13 | $29.19 | $29.38 | $28.82 | $28.91 | $28.91 | 169,772 |
| 2021-08-12 | $28.14 | $29.27 | $27.99 | $29.17 | $29.17 | 299,141 |
| 2021-08-11 | $28.00 | $28.16 | $27.34 | $28.08 | $28.08 | 403,116 |
| 2021-08-10 | $27.14 | $28.12 | $27.14 | $27.91 | $27.91 | 491,541 |
| 2021-08-09 | $28.27 | $29.13 | $26.55 | $28.16 | $28.16 | 586,629 |
| 2021-08-06 | $27.99 | $28.76 | $26.94 | $28.57 | $28.57 | 292,681 |
| 2021-08-05 | $27.76 | $28.38 | $27.03 | $27.99 | $27.99 | 372,220 |
| 2021-08-04 | $26.02 | $28.50 | $25.87 | $27.92 | $27.92 | 584,214 |
| 2021-08-03 | $26.09 | $26.65 | $25.71 | $26.31 | $26.31 | 615,586 |
| 2021-08-02 | $27.21 | $27.37 | $25.15 | $26.13 | $26.13 | 1,843,534 |
| 2021-07-30 | $27.22 | $27.50 | $27.06 | $27.21 | $27.21 | 272,083 |
| 2021-07-29 | $26.61 | $27.93 | $26.24 | $27.41 | $27.41 | 357,611 |
| 2021-07-28 | $26.46 | $26.72 | $25.70 | $26.47 | $26.47 | 443,082 |
| 2021-07-27 | $26.37 | $26.59 | $26.01 | $26.32 | $26.32 | 350,931 |
| 2021-07-26 | $26.27 | $26.80 | $26.27 | $26.55 | $26.55 | 332,986 |
| 2021-07-23 | $26.02 | $26.50 | $25.62 | $26.45 | $26.45 | 228,379 |
| 2021-07-22 | $25.37 | $25.82 | $25.19 | $25.71 | $25.71 | 185,289 |
| 2021-07-21 | $24.92 | $26.21 | $24.70 | $25.42 | $25.42 | 482,647 |
| 2021-07-20 | $24.76 | $25.46 | $24.65 | $24.91 | $24.91 | 390,195 |
| 2021-07-19 | $24.16 | $24.69 | $23.75 | $24.56 | $24.56 | 382,093 |
| 2021-07-16 | $24.48 | $24.77 | $24.28 | $24.59 | $24.59 | 201,019 |
| 2021-07-15 | $25.04 | $25.21 | $24.05 | $24.46 | $24.46 | 252,842 |
| 2021-07-14 | $25.82 | $25.96 | $24.82 | $24.99 | $24.99 | 199,397 |
| 2021-07-13 | $27.37 | $27.65 | $25.55 | $25.92 | $25.92 | 558,077 |
| 2021-07-12 | $26.86 | $27.64 | $26.35 | $27.52 | $27.52 | 206,080 |
| 2021-07-09 | $25.92 | $27.03 | $25.51 | $26.98 | $26.98 | 220,505 |
| 2021-07-08 | $25.80 | $26.17 | $25.18 | $25.86 | $25.86 | 207,614 |
| 2021-07-07 | $26.99 | $27.23 | $25.69 | $26.15 | $26.15 | 205,330 |
| 2021-07-06 | $27.34 | $27.34 | $26.17 | $26.98 | $26.98 | 230,656 |
| 2021-07-02 | $27.82 | $28.69 | $26.55 | $27.26 | $27.26 | 260,209 |
| 2021-07-01 | $28.49 | $28.53 | $27.70 | $27.89 | $27.89 | 684,578 |
| 2021-06-30 | $28.14 | $28.76 | $27.63 | $28.33 | $28.33 | 487,862 |
| 2021-06-29 | $28.14 | $28.63 | $27.63 | $28.11 | $28.11 | 156,770 |
| 2021-06-28 | $28.38 | $28.65 | $27.85 | $27.96 | $27.96 | 283,536 |
| 2021-06-25 | $26.88 | $28.79 | $26.69 | $28.32 | $28.32 | 1,226,606 |
| 2021-06-24 | $26.37 | $27.25 | $26.18 | $27.02 | $27.02 | 405,919 |
| 2021-06-23 | $27.25 | $27.25 | $26.05 | $26.37 | $26.37 | 464,292 |
| 2021-06-22 | $27.20 | $27.24 | $26.77 | $27.16 | $27.16 | 283,556 |
| 2021-06-21 | $27.95 | $28.04 | $26.86 | $27.20 | $27.20 | 295,112 |
| 2021-06-18 | $27.53 | $28.10 | $27.07 | $27.61 | $27.61 | 481,581 |
| 2021-06-17 | $27.02 | $28.20 | $27.02 | $27.53 | $27.53 | 197,213 |
| 2021-06-16 | $26.63 | $27.46 | $26.29 | $26.90 | $26.90 | 261,837 |
| 2021-06-15 | $26.99 | $27.63 | $26.52 | $26.70 | $26.70 | 524,324 |
| 2021-06-14 | $27.19 | $28.67 | $26.68 | $27.09 | $27.09 | 708,899 |
| 2021-06-11 | $26.43 | $26.96 | $24.53 | $26.92 | $26.92 | 832,683 |
| 2021-06-10 | $26.38 | $27.26 | $26.01 | $27.16 | $27.16 | 209,006 |
| 2021-06-09 | $25.86 | $26.42 | $25.59 | $26.32 | $26.32 | 287,019 |
| 2021-06-08 | $25.14 | $25.85 | $24.94 | $25.59 | $25.59 | 377,820 |
| 2021-06-07 | $26.27 | $26.49 | $24.56 | $24.83 | $24.83 | 566,979 |
| 2021-06-04 | $25.66 | $26.81 | $25.42 | $26.23 | $26.23 | 926,317 |
| 2021-06-03 | $25.65 | $26.03 | $25.07 | $25.68 | $25.68 | 356,823 |
| 2021-06-02 | $26.00 | $26.14 | $25.61 | $26.12 | $26.12 | 1,749,969 |
| 2021-06-01 | $26.44 | $26.72 | $25.42 | $26.15 | $26.15 | 741,022 |
| 2021-05-28 | $26.36 | $26.54 | $25.67 | $26.31 | $26.31 | 574,461 |
| 2021-05-27 | $26.82 | $26.90 | $25.92 | $26.39 | $26.39 | 856,966 |
| 2021-05-26 | $26.54 | $27.09 | $26.41 | $26.75 | $26.75 | 225,408 |
| 2021-05-25 | $26.04 | $26.76 | $25.81 | $26.24 | $26.24 | 333,818 |
| 2021-05-24 | $26.78 | $26.95 | $25.79 | $25.85 | $25.85 | 266,341 |
| 2021-05-21 | $26.60 | $27.26 | $26.49 | $26.61 | $26.61 | 323,466 |
| 2021-05-20 | $25.67 | $26.66 | $25.30 | $26.40 | $26.40 | 203,828 |
| 2021-05-19 | $25.44 | $26.09 | $25.00 | $25.57 | $25.57 | 489,625 |
| 2021-05-18 | $24.65 | $26.60 | $24.58 | $25.91 | $25.91 | 435,522 |
| 2021-05-17 | $25.84 | $26.10 | $24.36 | $24.79 | $24.79 | 542,738 |
| 2021-05-14 | $25.86 | $26.55 | $25.25 | $25.76 | $25.76 | 378,677 |
| 2021-05-13 | $27.32 | $27.80 | $25.26 | $25.63 | $25.63 | 579,755 |
| 2021-05-12 | $27.85 | $28.46 | $26.57 | $27.05 | $27.05 | 332,836 |
| 2021-05-11 | $28.40 | $29.33 | $27.82 | $28.29 | $28.29 | 328,257 |
| 2021-05-10 | $29.38 | $29.74 | $28.52 | $29.34 | $29.34 | 662,730 |
| 2021-05-07 | $28.31 | $29.49 | $27.27 | $29.47 | $29.47 | 879,827 |
| 2021-05-06 | $31.19 | $31.22 | $27.40 | $29.38 | $29.38 | 816,701 |
| 2021-05-05 | $30.26 | $31.65 | $30.19 | $31.39 | $31.39 | 1,088,925 |
| 2021-05-04 | $31.42 | $31.87 | $29.41 | $30.09 | $30.09 | 569,844 |
| 2021-05-03 | $32.16 | $32.54 | $31.19 | $31.73 | $31.73 | 263,529 |
| 2021-04-30 | $32.76 | $33.60 | $30.82 | $31.81 | $31.81 | 770,125 |
| 2021-04-29 | $32.87 | $33.31 | $32.16 | $33.31 | $33.31 | 388,495 |
| 2021-04-28 | $32.72 | $33.61 | $32.24 | $32.72 | $32.72 | 388,807 |
| 2021-04-27 | $32.66 | $33.66 | $32.05 | $32.93 | $32.93 | 535,841 |
| 2021-04-26 | $31.10 | $32.62 | $31.09 | $32.54 | $32.54 | 1,158,381 |
| 2021-04-23 | $29.95 | $31.46 | $29.67 | $31.11 | $31.11 | 356,311 |
| 2021-04-22 | $28.15 | $30.55 | $28.05 | $29.73 | $29.73 | 354,191 |
| 2021-04-21 | $27.16 | $28.14 | $26.73 | $28.11 | $28.11 | 322,113 |
| 2021-04-20 | $27.86 | $28.28 | $26.57 | $27.33 | $27.33 | 381,456 |
| 2021-04-19 | $27.73 | $28.42 | $27.30 | $28.07 | $28.07 | 238,514 |
| 2021-04-16 | $28.15 | $28.79 | $27.64 | $28.06 | $28.06 | 291,779 |
| 2021-04-15 | $28.39 | $28.54 | $27.68 | $28.06 | $28.06 | 161,984 |
| 2021-04-14 | $27.69 | $28.53 | $27.68 | $28.03 | $28.03 | 272,054 |
| 2021-04-13 | $27.28 | $27.71 | $27.07 | $27.68 | $27.68 | 178,068 |
| 2021-04-12 | $26.82 | $27.45 | $26.59 | $27.25 | $27.25 | 475,856 |
| 2021-04-09 | $26.28 | $26.98 | $25.80 | $26.96 | $26.96 | 272,855 |
| 2021-04-08 | $27.15 | $27.45 | $25.83 | $26.28 | $26.28 | 303,989 |
| 2021-04-07 | $26.73 | $27.07 | $26.22 | $26.89 | $26.89 | 637,560 |
| 2021-04-06 | $27.46 | $28.55 | $26.99 | $27.08 | $27.08 | 597,290 |
| 2021-04-05 | $27.89 | $28.35 | $27.18 | $27.60 | $27.60 | 351,360 |
| 2021-04-01 | $27.41 | $28.45 | $26.51 | $27.45 | $27.45 | 892,450 |
| 2021-03-31 | $25.72 | $27.74 | $25.72 | $27.30 | $27.30 | 976,099 |
| 2021-03-30 | $25.59 | $26.51 | $24.58 | $26.40 | $26.40 | 749,584 |
| 2021-03-29 | $28.00 | $28.42 | $25.43 | $25.58 | $25.58 | 1,050,333 |
| 2021-03-26 | $28.99 | $29.88 | $27.33 | $28.17 | $28.17 | 1,805,491 |
| 2021-03-25 | $27.89 | $30.22 | $26.76 | $28.56 | $28.56 | 4,189,808 |
| 2021-03-24 | $27.80 | $27.80 | $25.55 | $25.62 | $25.62 | 1,347,785 |
| 2021-03-23 | $28.94 | $29.45 | $26.97 | $27.78 | $27.78 | 661,026 |
| 2021-03-22 | $30.94 | $31.48 | $30.19 | $30.51 | $30.51 | 351,057 |
| 2021-03-19 | $30.29 | $31.11 | $29.30 | $30.94 | $30.94 | 3,894,136 |
| 2021-03-18 | $30.92 | $31.01 | $29.81 | $30.44 | $30.44 | 424,044 |
| 2021-03-17 | $30.51 | $31.75 | $29.48 | $31.51 | $31.51 | 591,813 |
| 2021-03-16 | $30.94 | $31.60 | $30.36 | $31.01 | $31.01 | 572,426 |
| 2021-03-15 | $27.60 | $30.58 | $27.60 | $30.41 | $30.41 | 512,381 |
| 2021-03-12 | $27.00 | $27.74 | $26.60 | $27.44 | $27.44 | 1,131,707 |
| 2021-03-11 | $27.41 | $27.92 | $26.80 | $27.00 | $27.00 | 914,848 |
| 2021-03-10 | $26.48 | $27.47 | $26.44 | $26.69 | $26.69 | 367,162 |
| 2021-03-09 | $26.47 | $27.28 | $24.90 | $25.95 | $25.95 | 929,109 |
| 2021-03-08 | $26.55 | $28.13 | $25.17 | $25.72 | $25.72 | 910,803 |
| 2021-03-05 | $30.60 | $31.45 | $25.50 | $26.37 | $26.37 | 2,668,877 |
| 2021-03-04 | $33.64 | $33.80 | $29.25 | $30.52 | $30.52 | 720,156 |
| 2021-03-03 | $35.32 | $36.03 | $33.87 | $33.91 | $33.91 | 286,972 |
| 2021-03-02 | $36.42 | $36.94 | $34.85 | $35.49 | $35.49 | 1,479,192 |
| 2021-03-01 | $35.20 | $36.71 | $35.15 | $35.97 | $35.97 | 383,943 |
| 2021-02-26 | $33.76 | $35.16 | $32.31 | $34.65 | $34.65 | 477,751 |
| 2021-02-25 | $35.64 | $36.08 | $32.61 | $32.97 | $32.97 | 344,048 |
| 2021-02-24 | $36.00 | $36.92 | $35.61 | $36.06 | $36.06 | 128,647 |
| 2021-02-23 | $35.74 | $36.66 | $33.83 | $36.26 | $36.26 | 352,453 |
| 2021-02-22 | $35.67 | $36.47 | $35.16 | $36.36 | $36.36 | 319,471 |
| 2021-02-19 | $37.21 | $37.77 | $35.57 | $35.84 | $35.84 | 673,546 |
| 2021-02-18 | $37.91 | $38.20 | $37.13 | $37.20 | $37.20 | 372,746 |
| 2021-02-17 | $38.09 | $39.00 | $37.80 | $38.66 | $38.66 | 285,853 |
| 2021-02-16 | $39.30 | $39.37 | $38.60 | $38.95 | $38.95 | 247,662 |
| 2021-02-12 | $39.18 | $39.28 | $37.98 | $38.87 | $38.87 | 270,441 |
| 2021-02-11 | $38.28 | $39.34 | $37.80 | $39.00 | $39.00 | 438,742 |
| 2021-02-10 | $39.26 | $39.89 | $37.27 | $38.20 | $38.20 | 430,032 |
| 2021-02-09 | $37.86 | $40.50 | $37.86 | $38.95 | $38.95 | 421,194 |
| 2021-02-08 | $35.69 | $37.61 | $35.55 | $37.61 | $37.61 | 219,550 |
| 2021-02-05 | $36.13 | $37.50 | $34.96 | $35.73 | $35.73 | 310,981 |
| 2021-02-04 | $35.79 | $36.78 | $35.44 | $35.98 | $35.98 | 202,573 |
| 2021-02-03 | $35.06 | $36.00 | $34.61 | $35.72 | $35.72 | 235,623 |
| 2021-02-02 | $35.49 | $35.49 | $34.73 | $35.04 | $35.04 | 133,763 |
| 2021-02-01 | $34.89 | $35.35 | $34.18 | $34.99 | $34.99 | 271,639 |
| 2021-01-29 | $34.54 | $34.65 | $33.36 | $34.42 | $34.42 | 300,912 |
| 2021-01-28 | $33.50 | $35.00 | $33.40 | $34.54 | $34.54 | 259,717 |
| 2021-01-27 | $35.52 | $36.00 | $33.10 | $33.13 | $33.13 | 468,573 |
| 2021-01-26 | $36.93 | $37.18 | $36.00 | $36.31 | $36.31 | 239,448 |
| 2021-01-25 | $37.21 | $37.98 | $35.85 | $36.80 | $36.80 | 255,430 |
| 2021-01-22 | $37.26 | $38.31 | $36.34 | $37.33 | $37.33 | 364,632 |
| 2021-01-21 | $36.60 | $37.50 | $35.66 | $37.23 | $37.23 | 554,809 |
| 2021-01-20 | $37.63 | $37.90 | $36.37 | $36.60 | $36.60 | 219,591 |
| 2021-01-19 | $36.67 | $38.59 | $36.67 | $37.20 | $37.20 | 529,345 |
| 2021-01-15 | $34.88 | $36.45 | $34.00 | $36.34 | $36.34 | 342,555 |
| 2021-01-14 | $33.50 | $35.27 | $33.50 | $34.33 | $34.33 | 323,789 |
| 2021-01-13 | $34.60 | $34.73 | $32.42 | $33.32 | $33.32 | 790,521 |
| 2021-01-12 | $34.95 | $35.91 | $34.13 | $34.60 | $34.60 | 433,284 |
| 2021-01-11 | $34.93 | $36.80 | $34.61 | $35.04 | $35.04 | 469,760 |
| 2021-01-08 | $32.67 | $35.23 | $32.50 | $35.13 | $35.13 | 772,120 |
| 2021-01-07 | $32.97 | $33.50 | $32.13 | $32.67 | $32.67 | 553,929 |
| 2021-01-06 | $32.25 | $33.19 | $31.40 | $32.62 | $32.62 | 548,633 |
| 2021-01-05 | $32.50 | $33.31 | $31.87 | $32.37 | $32.37 | 622,079 |
| 2021-01-04 | $33.72 | $34.47 | $31.80 | $33.00 | $33.00 | 1,014,973 |
| 2020-12-31 | $34.90 | $35.14 | $33.67 | $33.72 | $33.72 | 531,449 |
| 2020-12-30 | $34.11 | $35.49 | $34.00 | $34.96 | $34.96 | 840,689 |
| 2020-12-29 | $37.67 | $37.80 | $33.90 | $33.90 | $33.90 | 829,153 |
| 2020-12-28 | $38.20 | $39.86 | $37.54 | $37.54 | $37.54 | 658,349 |
| 2020-12-24 | $40.20 | $40.48 | $37.00 | $37.82 | $37.82 | 238,683 |
| 2020-12-23 | $37.50 | $41.79 | $36.13 | $40.18 | $40.18 | 673,633 |
| 2020-12-22 | $36.86 | $39.54 | $36.65 | $37.55 | $37.55 | 953,517 |
| 2020-12-21 | $35.71 | $37.80 | $34.13 | $36.81 | $36.81 | 850,138 |
| 2020-12-18 | $37.98 | $39.50 | $35.18 | $35.55 | $35.55 | 829,300 |
| 2020-12-17 | $39.00 | $40.05 | $37.51 | $39.25 | $39.25 | 3,556,800 |
| 2020-12-16 | $34.95 | $39.30 | $34.14 | $38.78 | $38.78 | 2,060,152 |
| 2020-12-15 | $33.71 | $35.45 | $33.20 | $35.01 | $35.01 | 976,882 |
| 2020-12-14 | $35.01 | $36.27 | $33.40 | $33.59 | $33.59 | 3,075,726 |
| 2020-12-11 | $29.90 | $39.50 | $29.70 | $38.08 | $38.08 | 20,151,229 |
Certara Inc (CERT) News Headlines
Recent Certara Inc (CERT) News
Similar Companies to Certara Inc (CERT) 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 |