Crinetics Pharmaceuticals Inc (CRNX) Exchange: NASDAQ
Data as of May 2, 2025
$26.89 ($-1.98) -6.86%
Crinetics Pharmaceuticals Inc - Daily Information
Click for more stock information on Crinetics Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.15 |
| Previous Close | $26.89 |
| High | $28.54 |
| Low | $26.48 |
| Adjusted Open | $28.15 |
| Previous Adjusted Close | $26.89 |
| Adjusted High | $28.54 |
| Adjusted Low | $26.48 |
About Crinetics Pharmaceuticals Inc (CRNX)
Crinetics Pharmaceuticals Inc
Invest in Crinetics Pharmaceuticals Inc (CRNX)
Historical Stock Data for Crinetics Pharmaceuticals Inc (CRNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $28.15 | $28.54 | $26.48 | $26.89 | $26.89 | 1,211,666 |
| 2025-04-03 | $30.04 | $30.10 | $28.48 | $28.87 | $28.87 | 1,152,403 |
| 2025-04-02 | $30.44 | $31.68 | $30.06 | $31.39 | $31.39 | 1,160,993 |
| 2025-04-01 | $33.42 | $33.42 | $29.18 | $30.62 | $30.62 | 2,198,720 |
| 2025-03-31 | $33.72 | $34.55 | $31.65 | $33.54 | $33.54 | 2,425,830 |
| 2025-03-28 | $34.53 | $35.26 | $34.11 | $34.73 | $34.73 | 690,264 |
| 2025-03-27 | $34.61 | $35.09 | $34.14 | $34.90 | $34.90 | 548,630 |
| 2025-03-26 | $34.67 | $34.99 | $32.90 | $34.51 | $34.51 | 1,147,320 |
| 2025-03-25 | $36.31 | $36.45 | $34.48 | $35.07 | $35.07 | 1,036,154 |
| 2025-03-24 | $34.61 | $36.11 | $34.43 | $35.94 | $35.94 | 790,181 |
| 2025-03-21 | $34.09 | $35.29 | $33.51 | $34.42 | $34.42 | 2,323,007 |
| 2025-03-20 | $34.13 | $35.11 | $34.13 | $34.33 | $34.33 | 674,429 |
| 2025-03-19 | $34.07 | $35.00 | $33.94 | $34.67 | $34.67 | 973,828 |
| 2025-03-18 | $34.70 | $34.78 | $33.70 | $34.18 | $34.18 | 703,070 |
| 2025-03-17 | $34.50 | $35.49 | $34.00 | $35.20 | $35.20 | 659,494 |
| 2025-03-14 | $35.04 | $35.63 | $34.37 | $34.47 | $34.47 | 1,379,615 |
| 2025-03-13 | $35.35 | $36.00 | $34.40 | $35.04 | $35.04 | 553,550 |
| 2025-03-12 | $34.46 | $35.54 | $34.46 | $35.40 | $35.40 | 652,764 |
| 2025-03-11 | $33.75 | $34.77 | $33.08 | $34.26 | $34.26 | 1,001,808 |
| 2025-03-10 | $32.88 | $33.89 | $32.68 | $33.75 | $33.75 | 837,851 |
| 2025-03-07 | $34.11 | $34.15 | $32.63 | $33.28 | $33.28 | 1,089,392 |
| 2025-03-06 | $33.29 | $34.46 | $33.15 | $34.11 | $34.11 | 590,630 |
| 2025-03-05 | $34.00 | $34.70 | $32.86 | $33.95 | $33.95 | 989,765 |
| 2025-03-04 | $33.78 | $34.75 | $33.01 | $34.06 | $34.06 | 1,248,278 |
| 2025-03-03 | $35.94 | $36.50 | $34.10 | $34.14 | $34.14 | 1,237,546 |
| 2025-02-28 | $33.94 | $35.93 | $33.23 | $35.78 | $35.78 | 2,042,049 |
| 2025-02-27 | $32.80 | $33.97 | $32.57 | $33.21 | $33.21 | 977,928 |
| 2025-02-26 | $32.55 | $33.50 | $32.16 | $32.55 | $32.55 | 1,081,139 |
| 2025-02-25 | $34.67 | $34.80 | $31.84 | $32.30 | $32.30 | 2,004,351 |
| 2025-02-24 | $37.32 | $37.68 | $34.09 | $34.62 | $34.62 | 1,243,307 |
| 2025-02-21 | $37.34 | $37.58 | $36.70 | $37.46 | $37.46 | 928,933 |
| 2025-02-20 | $36.53 | $36.99 | $35.72 | $36.86 | $36.86 | 588,067 |
| 2025-02-19 | $35.10 | $36.74 | $35.10 | $36.60 | $36.60 | 570,969 |
| 2025-02-18 | $35.31 | $36.48 | $35.29 | $35.53 | $35.53 | 841,448 |
| 2025-02-14 | $35.44 | $35.63 | $34.64 | $35.21 | $35.21 | 643,625 |
| 2025-02-13 | $35.52 | $35.85 | $35.07 | $35.26 | $35.26 | 564,436 |
| 2025-02-12 | $34.07 | $35.22 | $34.07 | $35.21 | $35.21 | 739,294 |
| 2025-02-11 | $36.66 | $36.66 | $34.42 | $34.93 | $34.93 | 744,416 |
| 2025-02-10 | $37.26 | $37.54 | $36.48 | $36.53 | $36.53 | 698,409 |
| 2025-02-07 | $38.58 | $39.18 | $36.69 | $36.98 | $36.98 | 666,901 |
| 2025-02-06 | $39.17 | $39.72 | $38.42 | $38.71 | $38.71 | 691,213 |
| 2025-02-05 | $40.47 | $40.88 | $38.92 | $39.30 | $39.30 | 614,548 |
| 2025-02-04 | $38.51 | $40.61 | $38.51 | $40.40 | $40.40 | 707,838 |
| 2025-02-03 | $39.20 | $40.01 | $38.72 | $38.79 | $38.79 | 732,705 |
| 2025-01-31 | $40.35 | $41.07 | $39.72 | $40.30 | $40.30 | 913,964 |
| 2025-01-30 | $39.87 | $40.66 | $39.38 | $40.26 | $40.26 | 736,093 |
| 2025-01-29 | $37.89 | $39.75 | $37.82 | $39.38 | $39.38 | 881,322 |
| 2025-01-28 | $38.38 | $39.15 | $37.88 | $38.22 | $38.22 | 808,337 |
| 2025-01-27 | $38.79 | $40.26 | $37.88 | $38.21 | $38.21 | 1,069,019 |
| 2025-01-24 | $39.06 | $39.77 | $38.29 | $38.79 | $38.79 | 805,266 |
| 2025-01-23 | $38.34 | $39.38 | $37.70 | $39.20 | $39.20 | 938,850 |
| 2025-01-22 | $40.00 | $41.45 | $38.25 | $38.65 | $38.65 | 1,870,893 |
| 2025-01-21 | $38.13 | $39.08 | $37.41 | $38.76 | $38.76 | 1,272,976 |
| 2025-01-17 | $37.02 | $37.96 | $36.80 | $37.35 | $37.35 | 761,824 |
| 2025-01-16 | $36.63 | $37.29 | $35.92 | $36.48 | $36.48 | 1,595,250 |
| 2025-01-15 | $37.01 | $37.42 | $35.76 | $36.73 | $36.73 | 1,647,161 |
| 2025-01-14 | $39.08 | $39.53 | $35.51 | $35.62 | $35.62 | 1,906,024 |
| 2025-01-13 | $40.74 | $40.98 | $38.06 | $38.98 | $38.98 | 1,901,965 |
| 2025-01-10 | $46.64 | $47.56 | $40.04 | $40.59 | $40.59 | 3,030,947 |
| 2025-01-08 | $49.26 | $49.41 | $48.02 | $48.50 | $48.50 | 760,519 |
| 2025-01-07 | $50.71 | $51.06 | $49.11 | $49.42 | $49.42 | 610,705 |
| 2025-01-06 | $53.22 | $53.41 | $50.31 | $50.49 | $50.49 | 651,047 |
| 2025-01-03 | $51.67 | $53.55 | $51.60 | $53.15 | $53.15 | 522,621 |
| 2025-01-02 | $51.90 | $52.51 | $51.09 | $51.55 | $51.55 | 569,512 |
| 2024-12-31 | $51.14 | $52.09 | $50.43 | $51.13 | $51.13 | 523,105 |
| 2024-12-30 | $51.15 | $51.28 | $50.50 | $50.67 | $50.67 | 419,017 |
| 2024-12-27 | $53.05 | $53.66 | $51.55 | $51.85 | $51.85 | 381,466 |
| 2024-12-26 | $53.36 | $54.18 | $52.88 | $53.92 | $53.92 | 392,069 |
| 2024-12-24 | $53.93 | $54.78 | $53.15 | $53.94 | $53.94 | 150,330 |
| 2024-12-23 | $53.22 | $54.09 | $52.47 | $53.96 | $53.96 | 422,810 |
| 2024-12-20 | $52.28 | $54.25 | $51.73 | $53.60 | $53.60 | 1,940,469 |
| 2024-12-19 | $52.08 | $53.05 | $50.82 | $52.74 | $52.74 | 1,124,978 |
| 2024-12-18 | $55.45 | $55.47 | $51.35 | $52.09 | $52.09 | 1,163,441 |
| 2024-12-17 | $54.23 | $56.15 | $53.04 | $55.37 | $55.37 | 1,032,657 |
| 2024-12-16 | $53.21 | $54.91 | $52.85 | $54.63 | $54.63 | 1,189,030 |
| 2024-12-13 | $55.53 | $56.53 | $53.36 | $53.66 | $53.66 | 748,842 |
| 2024-12-12 | $60.15 | $60.25 | $55.55 | $55.62 | $55.62 | 662,649 |
| 2024-12-11 | $57.54 | $60.34 | $57.02 | $60.15 | $60.15 | 840,205 |
| 2024-12-10 | $57.06 | $58.28 | $55.96 | $57.17 | $57.17 | 557,284 |
| 2024-12-09 | $58.74 | $59.63 | $56.57 | $56.62 | $56.62 | 628,626 |
| 2024-12-06 | $57.84 | $59.58 | $57.75 | $58.87 | $58.87 | 419,449 |
| 2024-12-05 | $56.92 | $58.27 | $56.04 | $57.69 | $57.69 | 809,872 |
| 2024-12-04 | $56.55 | $58.94 | $56.45 | $57.11 | $57.11 | 594,641 |
| 2024-12-03 | $57.24 | $57.70 | $55.76 | $56.59 | $56.59 | 325,995 |
| 2024-12-02 | $57.27 | $58.13 | $56.83 | $57.39 | $57.39 | 469,136 |
| 2024-11-29 | $57.67 | $57.81 | $56.90 | $57.20 | $57.20 | 299,632 |
| 2024-11-27 | $57.00 | $58.06 | $56.17 | $57.67 | $57.67 | 412,937 |
| 2024-11-26 | $56.00 | $56.98 | $55.43 | $56.77 | $56.77 | 368,300 |
| 2024-11-25 | $56.44 | $57.42 | $55.93 | $56.09 | $56.09 | 580,899 |
| 2024-11-22 | $56.52 | $57.10 | $55.34 | $56.06 | $56.06 | 1,037,127 |
| 2024-11-21 | $56.00 | $58.04 | $55.31 | $57.03 | $57.03 | 681,383 |
| 2024-11-20 | $55.33 | $56.43 | $54.64 | $56.07 | $56.07 | 493,583 |
| 2024-11-19 | $53.15 | $55.21 | $53.15 | $55.17 | $55.17 | 604,331 |
| 2024-11-18 | $54.35 | $55.05 | $52.85 | $53.70 | $53.70 | 769,960 |
| 2024-11-15 | $60.13 | $60.15 | $54.42 | $54.72 | $54.72 | 908,877 |
| 2024-11-14 | $58.28 | $62.53 | $58.17 | $59.66 | $59.66 | 856,656 |
| 2024-11-13 | $60.00 | $61.16 | $58.50 | $58.92 | $58.92 | 1,140,968 |
| 2024-11-12 | $59.99 | $60.48 | $58.21 | $58.78 | $58.78 | 935,065 |
| 2024-11-11 | $61.88 | $62.00 | $59.95 | $60.01 | $60.01 | 559,247 |
| 2024-11-08 | $59.60 | $60.93 | $58.98 | $60.69 | $60.69 | 573,323 |
| 2024-11-07 | $59.11 | $60.17 | $58.66 | $59.81 | $59.81 | 678,997 |
| 2024-11-06 | $60.03 | $60.91 | $58.58 | $59.16 | $59.16 | 1,042,424 |
| 2024-11-05 | $56.49 | $57.88 | $55.28 | $57.81 | $57.81 | 326,981 |
| 2024-11-04 | $56.17 | $58.00 | $55.21 | $56.82 | $56.82 | 437,940 |
| 2024-11-01 | $56.50 | $57.81 | $56.19 | $56.69 | $56.69 | 357,010 |
| 2024-10-31 | $55.36 | $56.54 | $54.32 | $55.96 | $55.96 | 545,550 |
| 2024-10-30 | $55.91 | $56.96 | $55.43 | $55.76 | $55.76 | 389,240 |
| 2024-10-29 | $56.84 | $57.24 | $56.12 | $56.26 | $56.26 | 462,478 |
| 2024-10-28 | $58.64 | $59.67 | $56.82 | $57.15 | $57.15 | 545,028 |
| 2024-10-25 | $59.22 | $59.32 | $57.86 | $57.96 | $57.96 | 401,292 |
| 2024-10-24 | $58.50 | $59.39 | $58.30 | $58.74 | $58.74 | 398,312 |
| 2024-10-23 | $59.53 | $60.00 | $57.54 | $58.40 | $58.40 | 570,148 |
| 2024-10-22 | $58.49 | $60.04 | $58.26 | $59.61 | $59.61 | 1,101,359 |
| 2024-10-21 | $58.61 | $58.88 | $57.47 | $58.70 | $58.70 | 837,173 |
| 2024-10-18 | $58.91 | $59.80 | $58.40 | $59.09 | $59.09 | 510,476 |
| 2024-10-17 | $58.81 | $59.68 | $57.99 | $58.92 | $58.92 | 850,176 |
| 2024-10-16 | $58.28 | $59.39 | $57.10 | $58.86 | $58.86 | 1,157,488 |
| 2024-10-15 | $53.61 | $57.93 | $53.39 | $57.60 | $57.60 | 1,161,024 |
| 2024-10-14 | $53.00 | $53.50 | $52.38 | $53.10 | $53.10 | 434,269 |
| 2024-10-11 | $51.87 | $53.62 | $51.53 | $53.14 | $53.14 | 2,401,586 |
| 2024-10-10 | $49.48 | $52.22 | $49.48 | $51.78 | $51.78 | 1,810,902 |
| 2024-10-09 | $52.51 | $52.68 | $49.50 | $50.70 | $50.70 | 2,530,406 |
| 2024-10-08 | $52.00 | $52.90 | $51.66 | $51.70 | $51.70 | 292,418 |
| 2024-10-07 | $53.23 | $53.56 | $51.68 | $51.76 | $51.76 | 364,316 |
| 2024-10-04 | $53.42 | $53.59 | $52.73 | $53.14 | $53.14 | 394,997 |
| 2024-10-03 | $53.75 | $55.30 | $52.23 | $52.77 | $52.77 | 719,142 |
| 2024-10-02 | $51.44 | $54.12 | $50.94 | $54.02 | $54.02 | 625,445 |
| 2024-10-01 | $50.70 | $52.09 | $49.71 | $51.92 | $51.92 | 690,326 |
| 2024-09-30 | $50.53 | $51.90 | $50.20 | $51.10 | $51.10 | 490,850 |
| 2024-09-27 | $51.23 | $51.37 | $50.36 | $50.75 | $50.75 | 370,615 |
| 2024-09-26 | $50.97 | $51.81 | $50.28 | $50.58 | $50.58 | 676,289 |
| 2024-09-25 | $49.67 | $52.03 | $49.53 | $50.45 | $50.45 | 484,151 |
| 2024-09-24 | $50.42 | $50.92 | $49.13 | $49.82 | $49.82 | 704,075 |
| 2024-09-23 | $53.25 | $53.59 | $50.34 | $50.42 | $50.42 | 766,782 |
| 2024-09-20 | $54.13 | $54.71 | $53.11 | $53.15 | $53.15 | 1,918,423 |
| 2024-09-19 | $54.02 | $55.16 | $53.29 | $53.88 | $53.88 | 933,932 |
| 2024-09-18 | $53.24 | $53.90 | $52.07 | $52.77 | $52.77 | 781,790 |
| 2024-09-17 | $54.11 | $54.31 | $52.30 | $52.99 | $52.99 | 537,285 |
| 2024-09-16 | $53.90 | $54.51 | $53.32 | $53.94 | $53.94 | 464,460 |
| 2024-09-13 | $52.01 | $53.85 | $51.59 | $53.80 | $53.80 | 515,227 |
| 2024-09-12 | $50.50 | $51.59 | $49.96 | $51.23 | $51.23 | 435,217 |
| 2024-09-11 | $50.60 | $51.38 | $50.05 | $50.74 | $50.74 | 468,784 |
| 2024-09-10 | $52.00 | $52.27 | $49.93 | $50.40 | $50.40 | 643,078 |
| 2024-09-09 | $51.06 | $53.12 | $50.66 | $52.24 | $52.24 | 614,216 |
| 2024-09-06 | $51.26 | $51.66 | $49.67 | $50.39 | $50.39 | 597,270 |
| 2024-09-05 | $53.07 | $53.42 | $50.70 | $50.98 | $50.98 | 483,863 |
| 2024-09-04 | $51.86 | $53.29 | $51.21 | $52.80 | $52.80 | 281,778 |
| 2024-09-03 | $53.24 | $54.12 | $51.32 | $52.02 | $52.02 | 423,957 |
| 2024-08-30 | $53.00 | $53.48 | $52.04 | $53.06 | $53.06 | 706,620 |
| 2024-08-29 | $54.57 | $54.78 | $52.53 | $52.70 | $52.70 | 538,479 |
| 2024-08-28 | $54.49 | $55.70 | $54.02 | $54.40 | $54.40 | 441,228 |
| 2024-08-27 | $52.75 | $54.56 | $52.70 | $54.47 | $54.47 | 476,295 |
| 2024-08-26 | $53.19 | $54.03 | $53.06 | $53.12 | $53.12 | 470,031 |
| 2024-08-23 | $53.94 | $54.06 | $52.83 | $53.15 | $53.15 | 573,951 |
| 2024-08-22 | $54.20 | $54.20 | $52.82 | $53.24 | $53.24 | 308,349 |
| 2024-08-21 | $54.02 | $54.76 | $53.26 | $53.96 | $53.96 | 293,273 |
| 2024-08-20 | $52.80 | $53.92 | $52.31 | $53.83 | $53.83 | 362,300 |
| 2024-08-19 | $51.58 | $53.59 | $51.58 | $52.92 | $52.92 | 577,515 |
| 2024-08-16 | $52.57 | $52.71 | $51.62 | $51.62 | $51.62 | 403,931 |
| 2024-08-15 | $52.42 | $52.94 | $51.17 | $52.53 | $52.53 | 570,802 |
| 2024-08-14 | $50.44 | $52.00 | $49.93 | $51.43 | $51.43 | 443,186 |
| 2024-08-13 | $50.21 | $51.38 | $49.76 | $50.33 | $50.33 | 395,789 |
| 2024-08-12 | $47.61 | $49.68 | $47.07 | $49.57 | $49.57 | 594,115 |
| 2024-08-09 | $48.36 | $50.47 | $47.16 | $47.64 | $47.64 | 965,885 |
| 2024-08-08 | $49.15 | $50.85 | $48.10 | $50.74 | $50.74 | 482,995 |
| 2024-08-07 | $51.00 | $51.00 | $48.14 | $48.30 | $48.30 | 452,584 |
| 2024-08-06 | $49.82 | $50.88 | $48.63 | $50.20 | $50.20 | 614,862 |
| 2024-08-05 | $46.08 | $49.35 | $45.45 | $49.14 | $49.14 | 829,872 |
| 2024-08-02 | $50.33 | $50.79 | $49.17 | $49.79 | $49.79 | 667,681 |
| 2024-08-01 | $53.26 | $55.63 | $51.71 | $52.07 | $52.07 | 648,123 |
| 2024-07-31 | $53.32 | $54.27 | $52.50 | $53.12 | $53.12 | 559,612 |
| 2024-07-30 | $54.61 | $55.04 | $51.53 | $52.64 | $52.64 | 471,903 |
| 2024-07-29 | $54.44 | $54.83 | $52.98 | $54.26 | $54.26 | 545,507 |
| 2024-07-26 | $54.24 | $55.06 | $53.20 | $54.36 | $54.36 | 541,345 |
| 2024-07-25 | $53.41 | $54.41 | $52.84 | $53.34 | $53.34 | 471,580 |
| 2024-07-24 | $54.08 | $55.01 | $52.60 | $53.41 | $53.41 | 461,582 |
| 2024-07-23 | $53.70 | $55.78 | $53.31 | $54.83 | $54.83 | 1,037,617 |
| 2024-07-22 | $52.96 | $53.99 | $52.35 | $53.58 | $53.58 | 780,875 |
| 2024-07-19 | $52.94 | $53.16 | $52.09 | $52.66 | $52.66 | 475,669 |
| 2024-07-18 | $53.53 | $54.80 | $52.06 | $52.41 | $52.41 | 752,478 |
| 2024-07-17 | $54.30 | $55.21 | $52.87 | $53.85 | $53.85 | 1,105,387 |
| 2024-07-16 | $54.69 | $55.77 | $54.49 | $54.98 | $54.98 | 1,389,014 |
| 2024-07-15 | $53.39 | $55.36 | $53.13 | $54.14 | $54.14 | 905,126 |
| 2024-07-12 | $53.44 | $54.57 | $52.59 | $53.67 | $53.67 | 947,381 |
| 2024-07-11 | $51.89 | $53.19 | $51.23 | $52.81 | $52.81 | 938,813 |
| 2024-07-10 | $48.46 | $51.70 | $48.46 | $50.80 | $50.80 | 1,127,457 |
| 2024-07-09 | $45.79 | $48.28 | $45.34 | $48.23 | $48.23 | 724,030 |
| 2024-07-08 | $44.29 | $45.75 | $43.74 | $45.37 | $45.37 | 480,821 |
| 2024-07-05 | $44.02 | $44.46 | $43.71 | $43.83 | $43.83 | 572,256 |
| 2024-07-03 | $45.47 | $45.80 | $44.13 | $44.20 | $44.20 | 334,638 |
| 2024-07-02 | $46.09 | $47.15 | $45.19 | $45.54 | $45.54 | 1,253,879 |
| 2024-07-01 | $44.90 | $47.26 | $44.57 | $46.07 | $46.07 | 1,333,655 |
| 2024-06-28 | $43.67 | $44.98 | $43.11 | $44.79 | $44.79 | 4,781,074 |
| 2024-06-27 | $42.27 | $43.70 | $41.62 | $43.47 | $43.47 | 753,812 |
| 2024-06-26 | $44.38 | $44.38 | $41.01 | $42.19 | $42.19 | 1,496,832 |
| 2024-06-25 | $45.18 | $46.47 | $44.72 | $44.87 | $44.87 | 837,379 |
| 2024-06-24 | $45.00 | $46.02 | $44.71 | $45.66 | $45.66 | 816,452 |
| 2024-06-21 | $44.25 | $46.16 | $43.76 | $45.58 | $45.58 | 2,277,293 |
| 2024-06-20 | $44.01 | $44.78 | $43.63 | $44.21 | $44.21 | 478,148 |
| 2024-06-18 | $44.65 | $44.94 | $43.86 | $44.29 | $44.29 | 651,682 |
| 2024-06-17 | $45.12 | $45.76 | $44.38 | $44.71 | $44.71 | 628,562 |
| 2024-06-14 | $46.18 | $46.73 | $45.05 | $45.33 | $45.33 | 576,180 |
| 2024-06-13 | $47.69 | $48.26 | $46.72 | $46.89 | $46.89 | 765,425 |
| 2024-06-12 | $46.33 | $48.05 | $45.30 | $47.78 | $47.78 | 1,275,305 |
| 2024-06-11 | $44.90 | $45.39 | $44.39 | $44.82 | $44.82 | 369,178 |
| 2024-06-10 | $44.05 | $45.09 | $43.65 | $45.01 | $45.01 | 635,065 |
| 2024-06-07 | $45.33 | $46.59 | $44.66 | $44.71 | $44.71 | 486,753 |
| 2024-06-06 | $47.13 | $47.39 | $45.77 | $45.84 | $45.84 | 665,526 |
| 2024-06-05 | $47.45 | $48.10 | $46.79 | $47.23 | $47.23 | 650,036 |
| 2024-06-04 | $46.67 | $48.71 | $46.21 | $47.33 | $47.33 | 1,550,670 |
| 2024-06-03 | $44.87 | $47.22 | $44.43 | $46.28 | $46.28 | 1,546,785 |
| 2024-05-31 | $45.69 | $46.86 | $44.08 | $44.41 | $44.41 | 1,038,397 |
| 2024-05-30 | $46.13 | $46.57 | $45.07 | $45.37 | $45.37 | 573,076 |
| 2024-05-29 | $46.03 | $46.50 | $45.19 | $45.81 | $45.81 | 520,157 |
| 2024-05-28 | $48.01 | $48.42 | $46.46 | $46.86 | $46.86 | 738,456 |
| 2024-05-24 | $48.94 | $49.46 | $47.42 | $47.47 | $47.47 | 550,435 |
| 2024-05-23 | $51.52 | $51.52 | $47.85 | $48.63 | $48.63 | 1,073,580 |
| 2024-05-22 | $52.50 | $53.70 | $49.35 | $50.54 | $50.54 | 2,913,307 |
| 2024-05-21 | $50.57 | $50.81 | $49.47 | $49.50 | $49.50 | 1,095,179 |
| 2024-05-20 | $51.41 | $51.60 | $50.41 | $50.62 | $50.62 | 713,981 |
| 2024-05-17 | $51.92 | $52.03 | $50.50 | $51.40 | $51.40 | 635,233 |
| 2024-05-16 | $50.48 | $51.95 | $49.91 | $51.91 | $51.91 | 592,865 |
| 2024-05-15 | $50.33 | $51.28 | $49.77 | $50.49 | $50.49 | 997,957 |
| 2024-05-14 | $48.71 | $49.64 | $48.41 | $49.38 | $49.38 | 540,600 |
| 2024-05-13 | $48.16 | $49.00 | $46.88 | $47.93 | $47.93 | 1,639,626 |
| 2024-05-10 | $49.43 | $50.37 | $47.52 | $48.00 | $48.00 | 988,384 |
| 2024-05-09 | $51.00 | $51.00 | $49.33 | $49.42 | $49.42 | 841,390 |
| 2024-05-08 | $50.10 | $51.29 | $48.47 | $50.89 | $50.89 | 1,927,255 |
| 2024-05-07 | $47.82 | $48.14 | $46.60 | $47.66 | $47.66 | 675,261 |
| 2024-05-06 | $47.36 | $48.11 | $46.20 | $46.50 | $46.50 | 561,205 |
| 2024-05-03 | $47.52 | $48.37 | $47.13 | $47.20 | $47.20 | 679,390 |
| 2024-05-02 | $45.61 | $46.96 | $44.84 | $46.78 | $46.78 | 609,233 |
| 2024-05-01 | $43.82 | $45.99 | $43.66 | $45.05 | $45.05 | 1,098,781 |
| 2024-04-30 | $43.16 | $44.54 | $43.16 | $43.82 | $43.82 | 575,228 |
| 2024-04-29 | $42.47 | $45.22 | $41.59 | $44.00 | $44.00 | 676,132 |
| 2024-04-26 | $42.49 | $42.87 | $41.66 | $42.12 | $42.12 | 563,205 |
| 2024-04-25 | $42.44 | $42.83 | $41.05 | $42.29 | $42.29 | 591,321 |
| 2024-04-24 | $45.02 | $45.26 | $43.28 | $43.32 | $43.32 | 485,697 |
| 2024-04-23 | $43.57 | $44.78 | $42.05 | $44.22 | $44.22 | 612,462 |
| 2024-04-22 | $43.53 | $43.82 | $42.71 | $43.44 | $43.44 | 465,271 |
| 2024-04-19 | $42.36 | $44.25 | $42.20 | $42.97 | $42.97 | 624,872 |
| 2024-04-18 | $44.05 | $44.54 | $42.87 | $43.01 | $43.01 | 538,972 |
| 2024-04-17 | $43.73 | $44.31 | $43.26 | $44.01 | $44.01 | 507,335 |
| 2024-04-16 | $42.88 | $44.29 | $42.63 | $43.49 | $43.49 | 472,416 |
| 2024-04-15 | $44.49 | $44.88 | $43.44 | $43.68 | $43.68 | 540,700 |
| 2024-04-12 | $47.75 | $48.73 | $43.71 | $44.59 | $44.59 | 1,125,796 |
| 2024-04-11 | $46.54 | $48.53 | $46.20 | $48.03 | $48.03 | 685,067 |
| 2024-04-10 | $45.22 | $46.50 | $45.17 | $45.90 | $45.90 | 534,957 |
| 2024-04-09 | $46.39 | $47.23 | $46.00 | $46.91 | $46.91 | 668,483 |
| 2024-04-08 | $47.81 | $48.31 | $45.75 | $46.44 | $46.44 | 549,671 |
| 2024-04-05 | $46.39 | $48.63 | $45.52 | $47.53 | $47.53 | 668,211 |
| 2024-04-04 | $48.50 | $49.58 | $46.00 | $46.65 | $46.65 | 1,232,079 |
| 2024-04-03 | $45.57 | $48.13 | $44.91 | $47.62 | $47.62 | 2,908,460 |
| 2024-04-02 | $45.87 | $46.07 | $44.43 | $46.00 | $46.00 | 858,683 |
| 2024-04-01 | $46.65 | $47.62 | $44.52 | $46.53 | $46.53 | 1,093,419 |
| 2024-03-28 | $44.52 | $47.16 | $44.01 | $46.81 | $46.81 | 1,289,138 |
| 2024-03-27 | $43.60 | $44.64 | $42.98 | $44.43 | $44.43 | 836,891 |
| 2024-03-26 | $43.13 | $44.28 | $42.68 | $43.37 | $43.37 | 618,794 |
| 2024-03-25 | $43.62 | $44.52 | $42.33 | $43.12 | $43.12 | 651,586 |
| 2024-03-22 | $45.00 | $45.00 | $43.72 | $44.29 | $44.29 | 599,537 |
| 2024-03-21 | $45.86 | $46.05 | $44.65 | $44.97 | $44.97 | 860,836 |
| 2024-03-20 | $44.23 | $46.76 | $42.70 | $45.49 | $45.49 | 1,665,615 |
| 2024-03-19 | $41.07 | $45.98 | $40.51 | $45.18 | $45.18 | 3,090,058 |
| 2024-03-18 | $38.41 | $39.06 | $37.52 | $37.93 | $37.93 | 773,547 |
| 2024-03-15 | $37.96 | $39.38 | $37.96 | $38.93 | $38.93 | 1,733,037 |
| 2024-03-14 | $40.10 | $40.36 | $37.44 | $38.21 | $38.21 | 791,300 |
| 2024-03-13 | $41.08 | $41.92 | $39.96 | $40.50 | $40.50 | 643,152 |
| 2024-03-12 | $41.15 | $41.76 | $40.45 | $40.75 | $40.75 | 525,649 |
| 2024-03-11 | $41.98 | $42.50 | $41.34 | $41.57 | $41.57 | 514,471 |
| 2024-03-08 | $44.32 | $44.33 | $41.59 | $42.29 | $42.29 | 396,183 |
| 2024-03-07 | $43.52 | $43.62 | $42.32 | $42.50 | $42.50 | 524,918 |
| 2024-03-06 | $45.00 | $45.88 | $43.05 | $43.52 | $43.52 | 429,690 |
| 2024-03-05 | $43.45 | $44.07 | $42.40 | $42.93 | $42.93 | 663,590 |
| 2024-03-04 | $47.58 | $47.58 | $42.93 | $43.51 | $43.51 | 667,969 |
| 2024-03-01 | $41.47 | $47.01 | $41.22 | $46.03 | $46.03 | 1,120,042 |
| 2024-02-29 | $45.09 | $45.94 | $40.58 | $40.94 | $40.94 | 1,350,976 |
| 2024-02-28 | $46.65 | $47.48 | $42.38 | $42.76 | $42.76 | 1,856,835 |
| 2024-02-27 | $38.79 | $40.79 | $38.50 | $40.47 | $40.47 | 731,800 |
| 2024-02-26 | $36.79 | $38.70 | $36.58 | $38.67 | $38.67 | 418,464 |
| 2024-02-23 | $36.67 | $37.60 | $36.48 | $36.85 | $36.85 | 349,078 |
| 2024-02-22 | $36.29 | $37.43 | $36.09 | $36.72 | $36.72 | 473,747 |
| 2024-02-21 | $37.31 | $37.72 | $36.11 | $36.40 | $36.40 | 385,249 |
| 2024-02-20 | $37.67 | $38.31 | $36.81 | $37.42 | $37.42 | 457,807 |
| 2024-02-16 | $36.73 | $37.90 | $36.58 | $37.82 | $37.82 | 488,952 |
| 2024-02-15 | $36.11 | $37.27 | $35.86 | $36.92 | $36.92 | 575,874 |
| 2024-02-14 | $35.97 | $36.76 | $35.79 | $36.31 | $36.31 | 577,907 |
| 2024-02-13 | $38.15 | $38.15 | $35.81 | $35.99 | $35.99 | 1,310,500 |
| 2024-02-12 | $39.64 | $40.50 | $39.12 | $39.30 | $39.30 | 650,678 |
| 2024-02-09 | $38.82 | $39.49 | $38.33 | $39.46 | $39.46 | 514,741 |
| 2024-02-08 | $37.72 | $39.19 | $37.33 | $38.46 | $38.46 | 821,330 |
| 2024-02-07 | $37.69 | $38.09 | $37.11 | $37.78 | $37.78 | 550,911 |
| 2024-02-06 | $37.72 | $38.97 | $37.25 | $37.82 | $37.82 | 1,278,203 |
| 2024-02-05 | $36.70 | $37.69 | $36.06 | $37.67 | $37.67 | 400,599 |
| 2024-02-02 | $36.76 | $37.27 | $35.70 | $37.08 | $37.08 | 513,768 |
| 2024-02-01 | $36.71 | $37.87 | $36.24 | $37.21 | $37.21 | 717,671 |
| 2024-01-31 | $37.00 | $37.57 | $36.19 | $36.48 | $36.48 | 451,189 |
| 2024-01-30 | $37.40 | $37.49 | $36.11 | $37.04 | $37.04 | 529,106 |
| 2024-01-29 | $37.11 | $37.76 | $36.62 | $37.70 | $37.70 | 739,321 |
| 2024-01-26 | $37.70 | $38.04 | $36.52 | $37.18 | $37.18 | 768,429 |
| 2024-01-25 | $37.34 | $38.19 | $36.83 | $37.25 | $37.25 | 626,500 |
| 2024-01-24 | $37.69 | $38.00 | $36.28 | $36.91 | $36.91 | 810,560 |
| 2024-01-23 | $37.19 | $37.95 | $35.86 | $37.61 | $37.61 | 899,160 |
| 2024-01-22 | $35.79 | $36.80 | $35.56 | $36.65 | $36.65 | 731,515 |
| 2024-01-19 | $36.36 | $36.36 | $35.24 | $35.50 | $35.50 | 460,130 |
| 2024-01-18 | $36.96 | $37.00 | $35.44 | $36.20 | $36.20 | 357,958 |
| 2024-01-17 | $36.92 | $37.07 | $36.40 | $36.79 | $36.79 | 324,603 |
| 2024-01-16 | $37.65 | $37.65 | $36.74 | $37.30 | $37.30 | 565,434 |
| 2024-01-12 | $37.60 | $38.45 | $36.80 | $37.19 | $37.19 | 342,676 |
| 2024-01-11 | $37.06 | $37.77 | $36.60 | $37.27 | $37.27 | 925,012 |
| 2024-01-10 | $37.65 | $38.98 | $37.22 | $37.60 | $37.60 | 724,288 |
| 2024-01-09 | $35.96 | $37.95 | $35.38 | $37.92 | $37.92 | 1,189,679 |
| 2024-01-08 | $34.52 | $36.01 | $33.80 | $35.95 | $35.95 | 928,575 |
| 2024-01-05 | $34.14 | $34.89 | $33.67 | $34.76 | $34.76 | 411,970 |
| 2024-01-04 | $35.22 | $35.81 | $34.69 | $34.77 | $34.77 | 588,066 |
| 2024-01-03 | $35.32 | $35.49 | $34.57 | $34.96 | $34.96 | 596,483 |
| 2024-01-02 | $35.08 | $36.21 | $34.19 | $35.39 | $35.39 | 579,347 |
| 2023-12-29 | $35.70 | $35.91 | $35.21 | $35.58 | $35.58 | 652,971 |
| 2023-12-28 | $36.24 | $36.76 | $35.11 | $35.75 | $35.75 | 539,811 |
| 2023-12-27 | $36.33 | $36.50 | $35.59 | $36.38 | $36.38 | 530,727 |
| 2023-12-26 | $35.95 | $36.53 | $35.76 | $36.11 | $36.11 | 668,572 |
| 2023-12-22 | $35.29 | $36.85 | $34.94 | $35.91 | $35.91 | 986,561 |
| 2023-12-21 | $34.28 | $35.29 | $33.80 | $34.75 | $34.75 | 826,792 |
| 2023-12-20 | $35.71 | $37.19 | $34.44 | $34.49 | $34.49 | 1,132,233 |
| 2023-12-19 | $36.07 | $37.88 | $36.00 | $37.07 | $37.07 | 3,300,590 |
| 2023-12-18 | $34.54 | $34.78 | $32.92 | $33.25 | $33.25 | 1,072,723 |
| 2023-12-15 | $34.57 | $35.49 | $33.80 | $34.46 | $34.46 | 2,546,069 |
| 2023-12-14 | $35.00 | $35.17 | $33.88 | $34.89 | $34.89 | 1,321,239 |
| 2023-12-13 | $34.29 | $34.82 | $32.64 | $34.43 | $34.43 | 1,221,854 |
| 2023-12-12 | $33.17 | $34.67 | $32.67 | $34.35 | $34.35 | 1,215,936 |
| 2023-12-11 | $33.42 | $33.75 | $32.56 | $33.00 | $33.00 | 797,366 |
| 2023-12-08 | $32.95 | $33.56 | $32.75 | $33.27 | $33.27 | 529,140 |
| 2023-12-07 | $33.23 | $33.65 | $32.82 | $33.48 | $33.48 | 517,457 |
| 2023-12-06 | $33.75 | $34.09 | $33.10 | $33.23 | $33.23 | 1,131,137 |
| 2023-12-05 | $32.90 | $33.75 | $32.61 | $33.50 | $33.50 | 1,029,015 |
| 2023-12-04 | $32.41 | $33.85 | $32.22 | $33.40 | $33.40 | 764,933 |
| 2023-12-01 | $31.88 | $33.20 | $31.62 | $32.74 | $32.74 | 857,897 |
| 2023-11-30 | $32.04 | $32.94 | $31.35 | $31.79 | $31.79 | 965,858 |
| 2023-11-29 | $31.55 | $32.55 | $31.46 | $32.03 | $32.03 | 508,849 |
| 2023-11-28 | $31.99 | $31.99 | $30.87 | $31.35 | $31.35 | 384,823 |
| 2023-11-27 | $31.81 | $32.10 | $31.15 | $31.81 | $31.81 | 668,898 |
| 2023-11-24 | $30.50 | $32.87 | $30.50 | $31.99 | $31.99 | 731,699 |
| 2023-11-22 | $30.09 | $30.89 | $29.72 | $30.74 | $30.74 | 593,158 |
| 2023-11-21 | $30.15 | $30.66 | $29.90 | $29.94 | $29.94 | 471,117 |
| 2023-11-20 | $30.06 | $31.23 | $29.23 | $30.22 | $30.22 | 607,629 |
| 2023-11-17 | $28.62 | $30.23 | $28.50 | $29.99 | $29.99 | 844,597 |
| 2023-11-16 | $28.84 | $28.89 | $27.55 | $28.34 | $28.34 | 571,717 |
| 2023-11-15 | $28.47 | $30.15 | $28.47 | $28.88 | $28.88 | 699,652 |
| 2023-11-14 | $29.55 | $30.11 | $28.46 | $28.65 | $28.65 | 1,012,331 |
| 2023-11-13 | $26.84 | $28.30 | $25.91 | $28.28 | $28.28 | 505,405 |
| 2023-11-10 | $26.69 | $27.11 | $25.75 | $26.93 | $26.93 | 595,430 |
| 2023-11-09 | $28.78 | $29.00 | $26.45 | $26.69 | $26.69 | 715,979 |
| 2023-11-08 | $29.09 | $29.57 | $26.98 | $28.45 | $28.45 | 1,478,610 |
| 2023-11-07 | $30.22 | $30.23 | $28.00 | $29.52 | $29.52 | 1,083,504 |
| 2023-11-06 | $30.67 | $31.30 | $30.44 | $30.49 | $30.49 | 1,232,231 |
| 2023-11-03 | $29.88 | $31.41 | $29.58 | $30.70 | $30.70 | 1,659,248 |
| 2023-11-02 | $29.80 | $30.18 | $28.73 | $29.20 | $29.20 | 562,178 |
| 2023-11-01 | $29.05 | $29.79 | $28.14 | $29.55 | $29.55 | 779,956 |
| 2023-10-31 | $28.65 | $29.31 | $28.00 | $29.29 | $29.29 | 714,059 |
| 2023-10-30 | $28.25 | $29.23 | $28.25 | $29.00 | $29.00 | 810,598 |
| 2023-10-27 | $29.50 | $29.94 | $28.26 | $28.32 | $28.32 | 693,846 |
| 2023-10-26 | $28.48 | $29.51 | $28.11 | $29.22 | $29.22 | 559,838 |
| 2023-10-25 | $29.36 | $29.65 | $28.28 | $28.46 | $28.46 | 601,929 |
| 2023-10-24 | $28.81 | $30.05 | $28.81 | $29.72 | $29.72 | 757,278 |
| 2023-10-23 | $28.97 | $29.49 | $28.26 | $28.26 | $28.26 | 733,789 |
| 2023-10-20 | $28.29 | $30.37 | $27.76 | $29.50 | $29.50 | 1,578,760 |
| 2023-10-19 | $28.13 | $28.48 | $27.56 | $27.85 | $27.85 | 593,077 |
| 2023-10-18 | $28.91 | $29.53 | $28.26 | $28.52 | $28.52 | 571,021 |
| 2023-10-17 | $28.80 | $30.06 | $28.33 | $28.69 | $28.69 | 923,464 |
| 2023-10-16 | $28.62 | $29.43 | $28.14 | $29.31 | $29.31 | 659,647 |
| 2023-10-13 | $26.71 | $29.15 | $26.53 | $29.11 | $29.11 | 1,060,507 |
| 2023-10-12 | $27.25 | $27.42 | $26.35 | $26.46 | $26.46 | 912,885 |
| 2023-10-11 | $26.97 | $27.37 | $26.58 | $27.15 | $27.15 | 630,469 |
| 2023-10-10 | $26.94 | $27.31 | $26.33 | $26.97 | $26.97 | 590,038 |
| 2023-10-09 | $26.55 | $26.95 | $26.19 | $26.80 | $26.80 | 992,087 |
| 2023-10-06 | $26.67 | $26.96 | $26.20 | $26.86 | $26.86 | 611,639 |
| 2023-10-05 | $25.70 | $27.05 | $25.35 | $26.80 | $26.80 | 1,226,957 |
| 2023-10-04 | $27.35 | $27.35 | $25.40 | $25.62 | $25.62 | 1,359,347 |
| 2023-10-03 | $27.12 | $27.50 | $26.59 | $27.33 | $27.33 | 891,136 |
| 2023-10-02 | $29.74 | $29.80 | $27.08 | $27.14 | $27.14 | 1,200,740 |
| 2023-09-29 | $29.53 | $30.17 | $29.11 | $29.74 | $29.74 | 1,467,248 |
| 2023-09-28 | $28.20 | $29.48 | $28.16 | $29.34 | $29.34 | 1,076,419 |
| 2023-09-27 | $28.70 | $29.27 | $27.24 | $28.03 | $28.03 | 782,298 |
| 2023-09-26 | $29.55 | $30.53 | $28.62 | $28.69 | $28.69 | 1,206,542 |
| 2023-09-25 | $28.82 | $29.71 | $28.21 | $29.61 | $29.61 | 1,055,740 |
| 2023-09-22 | $28.92 | $29.62 | $28.26 | $28.82 | $28.82 | 1,635,688 |
| 2023-09-21 | $28.30 | $29.50 | $28.00 | $29.17 | $29.17 | 1,210,335 |
| 2023-09-20 | $29.37 | $29.44 | $28.57 | $28.62 | $28.62 | 804,652 |
| 2023-09-19 | $28.76 | $29.53 | $28.42 | $29.39 | $29.39 | 951,939 |
| 2023-09-18 | $29.20 | $29.49 | $28.60 | $28.63 | $28.63 | 1,729,174 |
| 2023-09-15 | $29.69 | $29.75 | $28.85 | $29.49 | $29.49 | 3,495,410 |
| 2023-09-14 | $28.82 | $30.13 | $28.47 | $29.28 | $29.28 | 3,247,803 |
| 2023-09-13 | $30.59 | $30.75 | $28.52 | $28.54 | $28.54 | 7,121,591 |
| 2023-09-12 | $27.00 | $31.00 | $26.94 | $30.59 | $30.59 | 11,137,425 |
| 2023-09-11 | $25.08 | $29.45 | $24.75 | $26.08 | $26.08 | 24,823,291 |
| 2023-09-08 | $16.16 | $16.21 | $15.76 | $15.97 | $15.97 | 616,940 |
| 2023-09-07 | $16.53 | $16.58 | $16.00 | $16.16 | $16.16 | 722,862 |
| 2023-09-06 | $16.97 | $17.10 | $16.40 | $16.58 | $16.58 | 632,616 |
| 2023-09-05 | $17.35 | $17.70 | $16.71 | $16.78 | $16.78 | 598,609 |
| 2023-09-01 | $17.50 | $18.05 | $17.40 | $17.44 | $17.44 | 930,740 |
| 2023-08-31 | $17.13 | $17.89 | $16.92 | $17.32 | $17.32 | 655,914 |
| 2023-08-30 | $16.49 | $16.69 | $16.36 | $16.52 | $16.52 | 413,994 |
| 2023-08-29 | $17.00 | $17.00 | $16.50 | $16.52 | $16.52 | 549,915 |
| 2023-08-28 | $17.11 | $17.36 | $16.87 | $17.03 | $17.03 | 288,700 |
| 2023-08-25 | $17.38 | $17.38 | $16.76 | $17.08 | $17.08 | 410,378 |
| 2023-08-24 | $17.98 | $17.98 | $17.11 | $17.19 | $17.19 | 499,764 |
| 2023-08-23 | $17.75 | $18.35 | $17.51 | $18.00 | $18.00 | 995,582 |
| 2023-08-22 | $16.11 | $17.43 | $15.95 | $17.38 | $17.38 | 822,779 |
| 2023-08-21 | $16.27 | $16.27 | $15.81 | $16.05 | $16.05 | 545,737 |
| 2023-08-18 | $16.29 | $16.51 | $16.05 | $16.14 | $16.14 | 566,320 |
| 2023-08-17 | $16.28 | $16.38 | $15.96 | $16.21 | $16.21 | 529,245 |
| 2023-08-16 | $16.58 | $16.67 | $16.24 | $16.27 | $16.27 | 523,463 |
| 2023-08-15 | $16.80 | $17.31 | $16.55 | $16.72 | $16.72 | 517,689 |
| 2023-08-14 | $16.32 | $16.95 | $16.26 | $16.84 | $16.84 | 659,958 |
| 2023-08-11 | $16.67 | $16.86 | $16.40 | $16.52 | $16.52 | 326,341 |
| 2023-08-10 | $16.73 | $17.19 | $16.60 | $16.79 | $16.79 | 435,936 |
| 2023-08-09 | $17.47 | $17.47 | $16.27 | $16.68 | $16.68 | 567,216 |
| 2023-08-08 | $17.51 | $17.66 | $16.97 | $17.30 | $17.30 | 569,061 |
| 2023-08-07 | $18.50 | $18.55 | $17.99 | $18.00 | $18.00 | 372,892 |
| 2023-08-04 | $19.13 | $19.38 | $18.50 | $18.70 | $18.70 | 607,553 |
| 2023-08-03 | $19.07 | $19.35 | $18.84 | $19.20 | $19.20 | 343,397 |
| 2023-08-02 | $19.19 | $19.40 | $18.92 | $19.17 | $19.17 | 575,177 |
| 2023-08-01 | $19.00 | $19.47 | $18.63 | $19.45 | $19.45 | 493,723 |
| 2023-07-31 | $18.79 | $19.15 | $18.41 | $19.00 | $19.00 | 385,754 |
| 2023-07-28 | $18.59 | $19.06 | $18.32 | $18.79 | $18.79 | 392,846 |
| 2023-07-27 | $18.99 | $19.08 | $18.20 | $18.46 | $18.46 | 418,430 |
| 2023-07-26 | $18.57 | $19.26 | $18.48 | $18.86 | $18.86 | 463,165 |
| 2023-07-25 | $18.41 | $18.81 | $18.13 | $18.60 | $18.60 | 413,743 |
| 2023-07-24 | $18.50 | $18.62 | $18.10 | $18.54 | $18.54 | 515,460 |
| 2023-07-21 | $20.12 | $20.12 | $18.65 | $18.71 | $18.71 | 429,480 |
| 2023-07-20 | $19.63 | $20.06 | $19.45 | $20.00 | $20.00 | 396,594 |
| 2023-07-19 | $19.98 | $20.08 | $19.55 | $19.61 | $19.61 | 451,438 |
| 2023-07-18 | $19.94 | $20.76 | $19.93 | $19.94 | $19.94 | 442,603 |
| 2023-07-17 | $20.37 | $20.81 | $19.88 | $19.96 | $19.96 | 446,308 |
| 2023-07-14 | $20.43 | $20.51 | $19.95 | $20.37 | $20.37 | 493,039 |
| 2023-07-13 | $19.96 | $21.06 | $19.72 | $20.48 | $20.48 | 693,870 |
| 2023-07-12 | $20.30 | $20.30 | $19.70 | $19.97 | $19.97 | 461,726 |
| 2023-07-11 | $19.74 | $20.29 | $19.72 | $20.07 | $20.07 | 361,182 |
| 2023-07-10 | $18.63 | $19.80 | $18.46 | $19.75 | $19.75 | 396,950 |
| 2023-07-07 | $18.38 | $18.83 | $18.35 | $18.68 | $18.68 | 325,203 |
| 2023-07-06 | $18.00 | $18.41 | $17.63 | $18.38 | $18.38 | 464,948 |
| 2023-07-05 | $18.12 | $18.43 | $17.96 | $18.00 | $18.00 | 233,502 |
| 2023-07-03 | $17.99 | $18.18 | $17.63 | $18.04 | $18.04 | 151,637 |
| 2023-06-30 | $17.93 | $19.21 | $17.81 | $18.02 | $18.02 | 368,877 |
| 2023-06-29 | $18.45 | $18.50 | $17.79 | $17.81 | $17.81 | 352,015 |
| 2023-06-28 | $17.95 | $18.47 | $17.78 | $18.44 | $18.44 | 267,481 |
| 2023-06-27 | $18.41 | $18.44 | $17.69 | $17.97 | $17.97 | 392,799 |
| 2023-06-26 | $18.48 | $18.64 | $18.28 | $18.34 | $18.34 | 360,617 |
| 2023-06-23 | $18.50 | $18.68 | $18.09 | $18.51 | $18.51 | 897,263 |
| 2023-06-22 | $19.62 | $19.62 | $18.51 | $18.59 | $18.59 | 531,984 |
| 2023-06-21 | $19.94 | $20.23 | $19.15 | $19.70 | $19.70 | 388,390 |
| 2023-06-20 | $20.32 | $20.32 | $19.80 | $19.98 | $19.98 | 366,916 |
| 2023-06-16 | $21.28 | $21.33 | $20.28 | $20.32 | $20.32 | 733,345 |
| 2023-06-15 | $20.33 | $20.84 | $20.15 | $20.77 | $20.77 | 318,213 |
| 2023-06-14 | $21.61 | $21.75 | $20.16 | $20.39 | $20.39 | 486,897 |
| 2023-06-13 | $21.09 | $21.76 | $21.04 | $21.58 | $21.58 | 349,082 |
| 2023-06-12 | $21.88 | $22.03 | $20.78 | $21.04 | $21.04 | 497,073 |
| 2023-06-09 | $22.42 | $22.45 | $21.60 | $21.67 | $21.67 | 534,752 |
| 2023-06-08 | $22.06 | $22.18 | $21.68 | $21.96 | $21.96 | 257,353 |
| 2023-06-07 | $22.11 | $22.49 | $21.76 | $22.10 | $22.10 | 334,684 |
| 2023-06-06 | $21.87 | $22.08 | $21.62 | $22.01 | $22.01 | 423,765 |
| 2023-06-05 | $21.86 | $22.04 | $21.50 | $21.78 | $21.78 | 299,259 |
| 2023-06-02 | $22.00 | $22.15 | $21.40 | $22.01 | $22.01 | 418,595 |
| 2023-06-01 | $21.82 | $22.12 | $21.41 | $21.85 | $21.85 | 444,344 |
| 2023-05-31 | $22.10 | $22.75 | $21.47 | $21.83 | $21.83 | 827,075 |
| 2023-05-30 | $22.15 | $22.62 | $21.80 | $22.05 | $22.05 | 419,794 |
| 2023-05-26 | $21.89 | $22.22 | $21.55 | $22.10 | $22.10 | 333,585 |
| 2023-05-25 | $22.17 | $22.19 | $21.52 | $21.97 | $21.97 | 529,329 |
| 2023-05-24 | $22.35 | $22.63 | $21.92 | $22.21 | $22.21 | 531,423 |
| 2023-05-23 | $22.56 | $23.10 | $22.37 | $22.54 | $22.54 | 708,271 |
| 2023-05-22 | $22.31 | $22.86 | $22.31 | $22.64 | $22.64 | 372,093 |
| 2023-05-19 | $22.21 | $22.51 | $21.81 | $22.30 | $22.30 | 421,370 |
| 2023-05-18 | $22.24 | $22.42 | $21.39 | $21.91 | $21.91 | 350,640 |
| 2023-05-17 | $22.21 | $22.85 | $22.03 | $22.40 | $22.40 | 627,920 |
| 2023-05-16 | $21.88 | $22.40 | $21.76 | $22.11 | $22.11 | 609,947 |
| 2023-05-15 | $22.37 | $22.83 | $22.18 | $22.33 | $22.33 | 1,115,272 |
| 2023-05-12 | $22.06 | $22.52 | $21.84 | $22.19 | $22.19 | 382,754 |
| 2023-05-11 | $23.23 | $23.31 | $22.01 | $22.11 | $22.11 | 516,550 |
| 2023-05-10 | $24.00 | $24.58 | $23.20 | $23.34 | $23.34 | 460,338 |
| 2023-05-09 | $21.87 | $23.68 | $21.59 | $23.60 | $23.60 | 976,252 |
| 2023-05-08 | $22.39 | $22.83 | $21.95 | $22.03 | $22.03 | 367,787 |
| 2023-05-05 | $22.08 | $24.25 | $21.91 | $22.35 | $22.35 | 1,559,553 |
| 2023-05-04 | $21.66 | $22.09 | $21.04 | $21.37 | $21.37 | 434,019 |
| 2023-05-03 | $21.01 | $22.11 | $21.01 | $21.57 | $21.57 | 704,566 |
| 2023-05-02 | $20.45 | $21.05 | $20.01 | $20.86 | $20.86 | 733,132 |
| 2023-05-01 | $19.48 | $20.99 | $19.48 | $20.50 | $20.50 | 723,427 |
| 2023-04-28 | $18.65 | $19.74 | $18.39 | $19.54 | $19.54 | 463,956 |
| 2023-04-27 | $18.46 | $18.85 | $18.28 | $18.69 | $18.69 | 246,736 |
| 2023-04-26 | $18.50 | $18.90 | $18.24 | $18.66 | $18.66 | 174,729 |
| 2023-04-25 | $18.90 | $19.82 | $18.25 | $18.57 | $18.57 | 521,897 |
| 2023-04-24 | $18.92 | $19.96 | $18.12 | $19.01 | $19.01 | 421,934 |
| 2023-04-21 | $17.20 | $17.87 | $16.98 | $17.85 | $17.85 | 230,840 |
| 2023-04-20 | $16.82 | $17.33 | $16.76 | $17.22 | $17.22 | 262,026 |
| 2023-04-19 | $16.75 | $17.05 | $16.63 | $16.92 | $16.92 | 199,287 |
| 2023-04-18 | $17.01 | $17.31 | $16.66 | $16.86 | $16.86 | 249,684 |
| 2023-04-17 | $16.31 | $17.25 | $16.06 | $17.01 | $17.01 | 351,805 |
| 2023-04-14 | $16.53 | $16.69 | $15.71 | $15.93 | $15.93 | 232,265 |
| 2023-04-13 | $15.82 | $16.75 | $15.82 | $16.52 | $16.52 | 248,919 |
| 2023-04-12 | $15.93 | $16.43 | $15.66 | $15.73 | $15.73 | 206,218 |
| 2023-04-11 | $16.22 | $16.36 | $15.77 | $15.82 | $15.82 | 215,581 |
| 2023-04-10 | $15.85 | $16.05 | $15.50 | $16.02 | $16.02 | 337,719 |
| 2023-04-06 | $15.93 | $16.12 | $15.61 | $15.89 | $15.89 | 363,807 |
| 2023-04-05 | $16.20 | $16.69 | $15.82 | $15.95 | $15.95 | 288,215 |
| 2023-04-04 | $16.56 | $16.90 | $15.99 | $16.25 | $16.25 | 432,993 |
| 2023-04-03 | $15.98 | $17.06 | $15.96 | $16.74 | $16.74 | 481,194 |
| 2023-03-31 | $15.94 | $16.74 | $15.93 | $16.06 | $16.06 | 756,330 |
| 2023-03-30 | $16.70 | $17.35 | $15.70 | $15.84 | $15.84 | 460,478 |
| 2023-03-29 | $15.49 | $16.06 | $15.36 | $15.94 | $15.94 | 603,158 |
| 2023-03-28 | $15.76 | $16.10 | $15.23 | $15.31 | $15.31 | 371,844 |
| 2023-03-27 | $16.01 | $16.16 | $15.56 | $15.93 | $15.93 | 329,899 |
| 2023-03-24 | $15.54 | $15.76 | $15.25 | $15.49 | $15.49 | 343,267 |
| 2023-03-23 | $15.73 | $16.08 | $15.47 | $15.68 | $15.68 | 364,302 |
| 2023-03-22 | $16.09 | $16.26 | $15.48 | $15.53 | $15.53 | 344,984 |
| 2023-03-21 | $17.00 | $17.06 | $15.92 | $16.17 | $16.17 | 450,893 |
| 2023-03-20 | $17.21 | $17.40 | $16.73 | $16.85 | $16.85 | 325,470 |
| 2023-03-17 | $17.32 | $17.52 | $16.82 | $17.25 | $17.25 | 1,009,720 |
| 2023-03-16 | $16.96 | $17.53 | $16.35 | $17.42 | $17.42 | 427,194 |
| 2023-03-15 | $17.82 | $17.82 | $16.97 | $17.19 | $17.19 | 360,639 |
| 2023-03-14 | $18.12 | $18.33 | $17.42 | $17.85 | $17.85 | 333,272 |
| 2023-03-13 | $17.13 | $18.35 | $17.09 | $17.79 | $17.79 | 458,799 |
| 2023-03-10 | $18.20 | $18.28 | $17.02 | $17.28 | $17.28 | 406,382 |
| 2023-03-09 | $18.60 | $18.70 | $17.97 | $18.20 | $18.20 | 192,293 |
| 2023-03-08 | $18.95 | $19.25 | $18.27 | $18.56 | $18.56 | 252,356 |
| 2023-03-07 | $18.68 | $19.09 | $18.51 | $18.98 | $18.98 | 270,761 |
| 2023-03-06 | $19.16 | $19.33 | $18.56 | $18.87 | $18.87 | 293,679 |
| 2023-03-03 | $19.11 | $19.43 | $18.81 | $19.16 | $19.16 | 526,792 |
| 2023-03-02 | $19.50 | $19.87 | $18.68 | $19.03 | $19.03 | 394,049 |
| 2023-03-01 | $19.86 | $19.86 | $17.92 | $19.64 | $19.64 | 705,328 |
| 2023-02-28 | $19.27 | $19.75 | $19.25 | $19.64 | $19.64 | 565,501 |
| 2023-02-27 | $19.70 | $19.87 | $19.03 | $19.22 | $19.22 | 303,128 |
| 2023-02-24 | $19.19 | $19.84 | $18.77 | $19.58 | $19.58 | 224,328 |
| 2023-02-23 | $19.52 | $19.73 | $19.16 | $19.43 | $19.43 | 279,490 |
| 2023-02-22 | $19.71 | $20.29 | $18.98 | $19.44 | $19.44 | 413,699 |
| 2023-02-21 | $20.53 | $20.53 | $19.31 | $19.70 | $19.70 | 457,223 |
| 2023-02-17 | $20.22 | $21.00 | $19.99 | $20.76 | $20.76 | 416,980 |
| 2023-02-16 | $19.65 | $20.22 | $19.29 | $20.12 | $20.12 | 331,639 |
| 2023-02-15 | $19.82 | $20.22 | $19.38 | $19.97 | $19.97 | 274,684 |
| 2023-02-14 | $19.99 | $20.44 | $19.63 | $19.97 | $19.97 | 337,377 |
| 2023-02-13 | $19.63 | $20.52 | $19.45 | $20.05 | $20.05 | 377,485 |
| 2023-02-10 | $20.25 | $20.29 | $19.28 | $19.60 | $19.60 | 791,908 |
| 2023-02-09 | $20.47 | $20.99 | $20.09 | $20.28 | $20.28 | 465,474 |
| 2023-02-08 | $20.85 | $20.85 | $19.97 | $20.30 | $20.30 | 318,684 |
| 2023-02-07 | $20.12 | $20.89 | $19.55 | $20.85 | $20.85 | 388,930 |
| 2023-02-06 | $19.92 | $20.88 | $19.87 | $20.13 | $20.13 | 607,682 |
| 2023-02-03 | $19.95 | $20.53 | $19.86 | $19.92 | $19.92 | 265,106 |
| 2023-02-02 | $20.16 | $20.57 | $19.66 | $20.12 | $20.12 | 612,611 |
| 2023-02-01 | $19.59 | $20.43 | $19.23 | $20.00 | $20.00 | 367,178 |
| 2023-01-31 | $19.13 | $19.80 | $18.88 | $19.61 | $19.61 | 676,652 |
| 2023-01-30 | $20.22 | $20.22 | $18.99 | $19.10 | $19.10 | 299,490 |
| 2023-01-27 | $19.97 | $20.96 | $19.88 | $20.40 | $20.40 | 653,651 |
| 2023-01-26 | $21.25 | $21.59 | $19.64 | $19.97 | $19.97 | 377,933 |
| 2023-01-25 | $19.68 | $21.65 | $19.61 | $21.10 | $21.10 | 787,195 |
| 2023-01-24 | $19.86 | $20.75 | $19.62 | $19.91 | $19.91 | 559,883 |
| 2023-01-23 | $19.77 | $20.16 | $18.85 | $19.90 | $19.90 | 234,056 |
| 2023-01-20 | $19.37 | $19.87 | $18.95 | $19.80 | $19.80 | 306,703 |
| 2023-01-19 | $18.80 | $19.22 | $18.31 | $19.01 | $19.01 | 170,214 |
| 2023-01-18 | $19.22 | $19.34 | $18.63 | $18.79 | $18.79 | 287,943 |
| 2023-01-17 | $18.00 | $19.64 | $17.66 | $19.10 | $19.10 | 707,691 |
| 2023-01-13 | $16.80 | $18.08 | $16.76 | $18.04 | $18.04 | 719,528 |
| 2023-01-12 | $16.58 | $16.99 | $15.87 | $16.87 | $16.87 | 646,682 |
| 2023-01-11 | $16.74 | $16.92 | $16.48 | $16.67 | $16.67 | 393,652 |
| 2023-01-10 | $16.67 | $17.02 | $16.40 | $16.75 | $16.75 | 331,809 |
| 2023-01-09 | $17.86 | $17.88 | $16.72 | $16.72 | $16.72 | 334,838 |
| 2023-01-06 | $17.46 | $17.85 | $16.93 | $17.71 | $17.71 | 270,745 |
| 2023-01-05 | $17.23 | $17.52 | $17.09 | $17.37 | $17.37 | 370,489 |
| 2023-01-04 | $18.17 | $18.25 | $16.83 | $17.39 | $17.39 | 379,387 |
| 2023-01-03 | $18.35 | $18.97 | $17.98 | $18.10 | $18.10 | 427,948 |
| 2022-12-30 | $18.11 | $18.48 | $17.89 | $18.30 | $18.30 | 266,836 |
| 2022-12-29 | $17.40 | $19.00 | $17.11 | $18.44 | $18.44 | 405,315 |
| 2022-12-28 | $16.34 | $17.80 | $16.29 | $17.21 | $17.21 | 231,653 |
| 2022-12-27 | $16.75 | $17.12 | $16.13 | $16.32 | $16.32 | 322,341 |
| 2022-12-23 | $16.56 | $16.87 | $16.15 | $16.70 | $16.70 | 149,265 |
| 2022-12-22 | $15.99 | $16.58 | $15.93 | $16.57 | $16.57 | 234,982 |
| 2022-12-21 | $15.77 | $16.29 | $15.55 | $16.11 | $16.11 | 213,840 |
| 2022-12-20 | $15.37 | $16.08 | $15.37 | $15.90 | $15.90 | 257,211 |
| 2022-12-19 | $16.87 | $17.00 | $15.45 | $15.49 | $15.49 | 333,894 |
| 2022-12-16 | $16.02 | $17.03 | $15.84 | $16.85 | $16.85 | 566,778 |
| 2022-12-15 | $16.00 | $16.31 | $15.50 | $16.24 | $16.24 | 1,165,582 |
| 2022-12-14 | $16.24 | $16.58 | $16.07 | $16.29 | $16.29 | 399,141 |
| 2022-12-13 | $16.75 | $16.75 | $15.81 | $16.25 | $16.25 | 926,409 |
| 2022-12-12 | $16.27 | $16.72 | $16.06 | $16.16 | $16.16 | 448,349 |
| 2022-12-09 | $17.51 | $17.52 | $16.25 | $16.26 | $16.26 | 356,299 |
| 2022-12-08 | $17.84 | $18.21 | $17.48 | $17.59 | $17.59 | 144,918 |
| 2022-12-07 | $18.17 | $18.59 | $17.50 | $17.74 | $17.74 | 199,438 |
| 2022-12-06 | $18.17 | $18.33 | $17.86 | $18.14 | $18.14 | 186,570 |
| 2022-12-05 | $18.40 | $18.54 | $17.89 | $18.32 | $18.32 | 255,829 |
| 2022-12-02 | $17.47 | $18.50 | $17.23 | $18.42 | $18.42 | 264,741 |
| 2022-12-01 | $17.84 | $18.00 | $16.91 | $17.57 | $17.57 | 246,992 |
| 2022-11-30 | $17.59 | $18.08 | $17.23 | $17.87 | $17.87 | 384,668 |
| 2022-11-29 | $17.18 | $17.66 | $16.84 | $17.40 | $17.40 | 220,663 |
| 2022-11-28 | $17.93 | $18.50 | $16.80 | $17.03 | $17.03 | 282,024 |
| 2022-11-25 | $18.47 | $18.68 | $18.08 | $18.09 | $18.09 | 101,792 |
| 2022-11-23 | $18.13 | $18.66 | $17.97 | $18.50 | $18.50 | 173,546 |
| 2022-11-22 | $17.60 | $18.30 | $17.32 | $18.26 | $18.26 | 334,025 |
| 2022-11-21 | $17.77 | $17.96 | $17.27 | $17.62 | $17.62 | 205,668 |
| 2022-11-18 | $18.00 | $18.02 | $17.47 | $17.83 | $17.83 | 383,941 |
| 2022-11-17 | $18.09 | $18.09 | $17.25 | $17.58 | $17.58 | 222,874 |
| 2022-11-16 | $18.19 | $18.50 | $17.71 | $18.19 | $18.19 | 224,519 |
| 2022-11-15 | $18.72 | $18.73 | $17.78 | $18.24 | $18.24 | 273,589 |
| 2022-11-14 | $18.16 | $18.98 | $17.73 | $18.43 | $18.43 | 288,463 |
| 2022-11-11 | $18.59 | $19.97 | $18.26 | $18.39 | $18.39 | 267,996 |
| 2022-11-10 | $17.67 | $18.99 | $17.55 | $18.59 | $18.59 | 725,524 |
| 2022-11-09 | $17.59 | $17.66 | $16.77 | $16.82 | $16.82 | 301,318 |
| 2022-11-08 | $17.54 | $18.10 | $16.78 | $17.72 | $17.72 | 272,982 |
| 2022-11-07 | $18.01 | $18.75 | $16.78 | $17.37 | $17.37 | 399,454 |
| 2022-11-04 | $18.39 | $18.39 | $17.00 | $17.88 | $17.88 | 377,082 |
| 2022-11-03 | $17.70 | $18.70 | $17.64 | $18.20 | $18.20 | 230,820 |
| 2022-11-02 | $18.40 | $18.88 | $17.72 | $18.01 | $18.01 | 239,613 |
| 2022-11-01 | $18.52 | $19.08 | $18.02 | $18.50 | $18.50 | 192,516 |
| 2022-10-31 | $18.52 | $18.89 | $18.20 | $18.46 | $18.46 | 213,951 |
| 2022-10-28 | $18.60 | $19.09 | $17.97 | $18.75 | $18.75 | 344,739 |
| 2022-10-27 | $18.77 | $19.53 | $18.06 | $18.43 | $18.43 | 221,362 |
| 2022-10-26 | $18.11 | $19.19 | $18.11 | $18.51 | $18.51 | 212,834 |
| 2022-10-25 | $17.12 | $18.20 | $17.12 | $17.92 | $17.92 | 512,991 |
| 2022-10-24 | $17.31 | $17.31 | $16.67 | $16.99 | $16.99 | 141,527 |
| 2022-10-21 | $17.09 | $17.44 | $16.75 | $17.34 | $17.34 | 209,237 |
| 2022-10-20 | $17.24 | $17.78 | $16.88 | $16.94 | $16.94 | 147,014 |
| 2022-10-19 | $18.06 | $18.32 | $16.99 | $17.33 | $17.33 | 211,716 |
| 2022-10-18 | $18.42 | $18.61 | $17.78 | $18.26 | $18.26 | 230,840 |
| 2022-10-17 | $17.73 | $18.30 | $17.73 | $18.12 | $18.12 | 274,640 |
| 2022-10-14 | $18.67 | $18.81 | $17.64 | $17.66 | $17.66 | 200,179 |
| 2022-10-13 | $17.52 | $18.43 | $17.02 | $18.33 | $18.33 | 342,484 |
| 2022-10-12 | $17.28 | $17.92 | $16.67 | $17.85 | $17.85 | 397,886 |
| 2022-10-11 | $16.89 | $17.56 | $16.45 | $17.26 | $17.26 | 502,384 |
| 2022-10-10 | $17.38 | $17.46 | $16.46 | $16.89 | $16.89 | 302,632 |
| 2022-10-07 | $17.74 | $18.57 | $17.33 | $17.40 | $17.40 | 377,571 |
| 2022-10-06 | $18.25 | $18.39 | $17.89 | $17.95 | $17.95 | 256,615 |
| 2022-10-05 | $18.69 | $19.05 | $18.15 | $18.44 | $18.44 | 199,486 |
| 2022-10-04 | $18.99 | $19.65 | $18.78 | $19.05 | $19.05 | 226,567 |
| 2022-10-03 | $19.64 | $19.73 | $18.65 | $18.89 | $18.89 | 183,447 |
| 2022-09-30 | $19.30 | $20.57 | $19.30 | $19.64 | $19.64 | 199,945 |
| 2022-09-29 | $19.65 | $19.65 | $18.90 | $19.30 | $19.30 | 215,128 |
| 2022-09-28 | $18.93 | $20.21 | $18.93 | $19.89 | $19.89 | 214,578 |
| 2022-09-27 | $18.36 | $18.76 | $17.99 | $18.59 | $18.59 | 194,527 |
| 2022-09-26 | $18.18 | $18.62 | $17.79 | $18.11 | $18.11 | 190,985 |
| 2022-09-23 | $18.76 | $18.77 | $17.91 | $18.16 | $18.16 | 218,925 |
| 2022-09-22 | $19.43 | $19.43 | $18.49 | $18.96 | $18.96 | 195,435 |
| 2022-09-21 | $20.08 | $20.15 | $19.29 | $19.57 | $19.57 | 243,892 |
| 2022-09-20 | $20.04 | $20.42 | $18.94 | $19.92 | $19.92 | 216,821 |
| 2022-09-19 | $20.30 | $20.34 | $19.49 | $20.27 | $20.27 | 259,614 |
| 2022-09-16 | $20.95 | $21.25 | $20.36 | $20.59 | $20.59 | 461,501 |
| 2022-09-15 | $21.01 | $21.72 | $21.01 | $21.37 | $21.37 | 124,271 |
| 2022-09-14 | $21.20 | $21.37 | $20.87 | $21.34 | $21.34 | 185,334 |
| 2022-09-13 | $20.62 | $21.18 | $20.20 | $21.13 | $21.13 | 404,315 |
| 2022-09-12 | $21.02 | $21.50 | $20.69 | $21.17 | $21.17 | 119,655 |
| 2022-09-09 | $21.07 | $21.65 | $20.74 | $21.03 | $21.03 | 190,475 |
| 2022-09-08 | $21.34 | $22.24 | $20.30 | $21.00 | $21.00 | 514,836 |
| 2022-09-07 | $19.98 | $21.64 | $19.98 | $21.62 | $21.62 | 255,649 |
| 2022-09-06 | $20.14 | $20.14 | $19.67 | $19.99 | $19.99 | 382,885 |
| 2022-09-02 | $19.93 | $20.80 | $19.53 | $20.22 | $20.22 | 225,367 |
| 2022-09-01 | $19.08 | $19.68 | $18.14 | $19.67 | $19.67 | 279,012 |
| 2022-08-31 | $19.23 | $19.52 | $18.74 | $18.88 | $18.88 | 166,142 |
| 2022-08-30 | $20.01 | $20.01 | $18.80 | $19.00 | $19.00 | 150,801 |
| 2022-08-29 | $19.23 | $20.23 | $19.15 | $19.79 | $19.79 | 253,428 |
| 2022-08-26 | $21.33 | $21.33 | $19.47 | $19.52 | $19.52 | 587,203 |
| 2022-08-25 | $21.51 | $21.60 | $20.99 | $21.28 | $21.28 | 138,824 |
| 2022-08-24 | $21.53 | $21.72 | $21.38 | $21.43 | $21.43 | 174,816 |
| 2022-08-23 | $21.21 | $22.04 | $21.00 | $21.64 | $21.64 | 170,841 |
| 2022-08-22 | $21.05 | $21.80 | $21.05 | $21.28 | $21.28 | 172,134 |
| 2022-08-19 | $20.82 | $21.49 | $20.82 | $21.34 | $21.34 | 192,724 |
| 2022-08-18 | $21.38 | $21.64 | $20.85 | $21.20 | $21.20 | 197,508 |
| 2022-08-17 | $21.75 | $22.37 | $21.45 | $21.48 | $21.48 | 257,969 |
| 2022-08-16 | $22.50 | $22.85 | $21.90 | $22.00 | $22.00 | 505,438 |
| 2022-08-15 | $20.69 | $22.54 | $20.69 | $22.37 | $22.37 | 638,033 |
| 2022-08-12 | $20.28 | $20.84 | $20.01 | $20.55 | $20.55 | 715,124 |
| 2022-08-11 | $21.79 | $22.08 | $20.54 | $20.59 | $20.59 | 467,300 |
| 2022-08-10 | $21.96 | $22.19 | $21.23 | $21.77 | $21.77 | 343,313 |
| 2022-08-09 | $21.71 | $22.67 | $21.19 | $21.21 | $21.21 | 211,076 |
| 2022-08-08 | $22.25 | $22.49 | $21.40 | $22.05 | $22.05 | 254,195 |
| 2022-08-05 | $20.64 | $22.31 | $19.94 | $22.20 | $22.20 | 185,190 |
| 2022-08-04 | $20.22 | $21.50 | $19.10 | $21.00 | $21.00 | 357,821 |
| 2022-08-03 | $19.51 | $20.28 | $19.25 | $19.90 | $19.90 | 245,689 |
| 2022-08-02 | $17.91 | $19.21 | $17.85 | $19.12 | $19.12 | 164,330 |
| 2022-08-01 | $19.19 | $19.19 | $18.02 | $18.19 | $18.19 | 300,121 |
| 2022-07-29 | $19.31 | $19.50 | $18.86 | $19.21 | $19.21 | 166,398 |
| 2022-07-28 | $20.63 | $20.63 | $19.24 | $19.41 | $19.41 | 187,904 |
| 2022-07-27 | $20.75 | $20.82 | $19.63 | $20.45 | $20.45 | 287,204 |
| 2022-07-26 | $19.06 | $20.79 | $19.06 | $20.55 | $20.55 | 181,250 |
| 2022-07-25 | $19.71 | $19.83 | $19.26 | $19.50 | $19.50 | 284,863 |
| 2022-07-22 | $20.84 | $20.84 | $19.07 | $19.50 | $19.50 | 193,078 |
| 2022-07-21 | $21.11 | $21.35 | $20.30 | $20.63 | $20.63 | 186,563 |
| 2022-07-20 | $20.48 | $21.95 | $20.45 | $21.18 | $21.18 | 144,697 |
| 2022-07-19 | $19.61 | $20.46 | $19.23 | $20.35 | $20.35 | 343,804 |
| 2022-07-18 | $20.80 | $21.27 | $19.29 | $19.40 | $19.40 | 201,161 |
| 2022-07-15 | $21.24 | $21.24 | $20.49 | $20.71 | $20.71 | 155,596 |
| 2022-07-14 | $21.60 | $21.62 | $20.68 | $20.89 | $20.89 | 136,072 |
| 2022-07-13 | $19.92 | $22.34 | $19.92 | $21.78 | $21.78 | 244,423 |
| 2022-07-12 | $20.04 | $20.51 | $19.65 | $20.33 | $20.33 | 203,991 |
| 2022-07-11 | $20.77 | $20.93 | $19.60 | $20.27 | $20.27 | 185,273 |
| 2022-07-08 | $20.96 | $21.57 | $20.62 | $21.12 | $21.12 | 181,424 |
| 2022-07-07 | $20.72 | $22.19 | $20.45 | $21.22 | $21.22 | 218,058 |
| 2022-07-06 | $19.86 | $21.03 | $19.86 | $20.58 | $20.58 | 188,898 |
| 2022-07-05 | $18.46 | $19.98 | $18.46 | $19.90 | $19.90 | 184,983 |
| 2022-07-01 | $18.53 | $19.10 | $18.25 | $18.85 | $18.85 | 209,635 |
| 2022-06-30 | $17.70 | $18.68 | $17.49 | $18.65 | $18.65 | 186,753 |
| 2022-06-29 | $17.61 | $18.11 | $17.29 | $18.00 | $18.00 | 130,820 |
| 2022-06-28 | $18.55 | $18.81 | $17.45 | $17.74 | $17.74 | 239,443 |
| 2022-06-27 | $19.74 | $19.98 | $18.51 | $18.59 | $18.59 | 172,381 |
| 2022-06-24 | $19.37 | $19.99 | $19.14 | $19.61 | $19.61 | 1,801,948 |
| 2022-06-23 | $18.90 | $19.66 | $18.53 | $19.40 | $19.40 | 298,195 |
| 2022-06-22 | $18.36 | $19.60 | $18.36 | $18.83 | $18.83 | 333,421 |
| 2022-06-21 | $18.63 | $19.52 | $18.60 | $18.64 | $18.64 | 247,120 |
| 2022-06-17 | $17.20 | $18.88 | $17.20 | $18.29 | $18.29 | 778,532 |
| 2022-06-16 | $17.02 | $17.80 | $15.91 | $17.02 | $17.02 | 333,981 |
| 2022-06-15 | $17.17 | $17.84 | $16.86 | $17.66 | $17.66 | 312,061 |
| 2022-06-14 | $17.32 | $17.55 | $16.50 | $16.78 | $16.78 | 287,222 |
| 2022-06-13 | $18.16 | $18.23 | $17.08 | $17.17 | $17.17 | 270,733 |
| 2022-06-10 | $19.00 | $19.16 | $18.32 | $18.59 | $18.59 | 241,731 |
| 2022-06-09 | $19.68 | $19.90 | $19.15 | $19.31 | $19.31 | 250,011 |
| 2022-06-08 | $19.74 | $21.52 | $19.58 | $19.89 | $19.89 | 265,800 |
| 2022-06-07 | $17.87 | $19.60 | $17.87 | $19.57 | $19.57 | 261,502 |
| 2022-06-06 | $18.91 | $19.02 | $17.78 | $18.00 | $18.00 | 316,302 |
| 2022-06-03 | $17.94 | $18.88 | $17.64 | $18.39 | $18.39 | 312,148 |
| 2022-06-02 | $17.09 | $18.11 | $17.09 | $18.00 | $18.00 | 213,199 |
| 2022-06-01 | $16.87 | $17.43 | $16.27 | $17.25 | $17.25 | 278,484 |
| 2022-05-31 | $16.96 | $16.98 | $16.23 | $16.75 | $16.75 | 423,517 |
| 2022-05-27 | $17.08 | $17.14 | $16.06 | $16.79 | $16.79 | 399,019 |
| 2022-05-26 | $17.27 | $17.70 | $16.02 | $17.10 | $17.10 | 412,697 |
| 2022-05-25 | $19.59 | $19.59 | $16.79 | $17.37 | $17.37 | 660,547 |
| 2022-05-24 | $19.83 | $19.86 | $18.84 | $19.66 | $19.66 | 330,623 |
| 2022-05-23 | $20.79 | $20.79 | $19.81 | $20.14 | $20.14 | 356,485 |
| 2022-05-20 | $20.09 | $20.57 | $19.28 | $20.52 | $20.52 | 267,152 |
| 2022-05-19 | $19.90 | $20.45 | $19.28 | $19.80 | $19.80 | 284,415 |
| 2022-05-18 | $20.48 | $20.95 | $19.10 | $19.91 | $19.91 | 374,984 |
| 2022-05-17 | $20.72 | $21.31 | $19.99 | $21.27 | $21.27 | 558,435 |
| 2022-05-16 | $18.79 | $20.44 | $18.48 | $20.28 | $20.28 | 430,371 |
| 2022-05-13 | $17.78 | $19.56 | $17.78 | $18.75 | $18.75 | 331,830 |
| 2022-05-12 | $16.60 | $17.91 | $16.43 | $17.71 | $17.71 | 307,844 |
| 2022-05-11 | $17.57 | $18.24 | $16.37 | $16.86 | $16.86 | 666,681 |
| 2022-05-10 | $17.39 | $17.63 | $16.55 | $17.60 | $17.60 | 626,508 |
| 2022-05-09 | $17.74 | $18.37 | $16.20 | $16.49 | $16.49 | 353,084 |
| 2022-05-06 | $18.59 | $19.18 | $17.92 | $18.03 | $18.03 | 264,865 |
| 2022-05-05 | $19.91 | $20.22 | $18.57 | $19.00 | $19.00 | 255,322 |
| 2022-05-04 | $20.09 | $20.41 | $18.62 | $20.31 | $20.31 | 251,410 |
| 2022-05-03 | $20.46 | $20.47 | $19.57 | $20.25 | $20.25 | 429,287 |
| 2022-05-02 | $20.06 | $20.97 | $19.46 | $20.28 | $20.28 | 272,458 |
| 2022-04-29 | $20.71 | $21.05 | $19.95 | $20.32 | $20.32 | 216,076 |
| 2022-04-28 | $21.28 | $21.35 | $20.16 | $20.81 | $20.81 | 158,802 |
| 2022-04-27 | $20.97 | $21.93 | $20.72 | $20.83 | $20.83 | 188,556 |
| 2022-04-26 | $21.81 | $22.29 | $20.95 | $20.97 | $20.97 | 239,429 |
| 2022-04-25 | $21.01 | $22.14 | $20.86 | $22.11 | $22.11 | 221,306 |
| 2022-04-22 | $20.87 | $21.72 | $20.87 | $21.02 | $21.02 | 241,739 |
| 2022-04-21 | $23.47 | $23.53 | $21.00 | $21.16 | $21.16 | 287,845 |
| 2022-04-20 | $23.20 | $23.56 | $22.35 | $23.22 | $23.22 | 190,490 |
| 2022-04-19 | $23.96 | $24.01 | $22.23 | $23.11 | $23.11 | 343,243 |
| 2022-04-18 | $26.00 | $26.00 | $22.64 | $22.94 | $22.94 | 523,294 |
| 2022-04-14 | $26.75 | $27.10 | $25.79 | $26.00 | $26.00 | 561,556 |
| 2022-04-13 | $22.64 | $27.86 | $22.44 | $27.64 | $27.64 | 1,552,289 |
| 2022-04-12 | $22.55 | $23.17 | $21.99 | $22.22 | $22.22 | 123,500 |
| 2022-04-11 | $22.97 | $23.14 | $22.11 | $22.23 | $22.23 | 125,955 |
| 2022-04-08 | $22.82 | $23.56 | $22.51 | $23.04 | $23.04 | 154,570 |
| 2022-04-07 | $23.86 | $24.08 | $22.73 | $22.99 | $22.99 | 141,764 |
| 2022-04-06 | $24.02 | $24.41 | $23.54 | $24.03 | $24.03 | 315,560 |
| 2022-04-05 | $24.88 | $25.60 | $23.98 | $24.23 | $24.23 | 356,597 |
| 2022-04-04 | $23.58 | $24.69 | $22.82 | $24.65 | $24.65 | 369,669 |
| 2022-04-01 | $21.80 | $23.72 | $21.80 | $23.58 | $23.58 | 467,426 |
| 2022-03-31 | $19.44 | $22.49 | $19.37 | $21.95 | $21.95 | 877,506 |
| 2022-03-30 | $19.27 | $19.61 | $18.93 | $19.00 | $19.00 | 257,481 |
| 2022-03-29 | $19.34 | $19.74 | $19.00 | $19.67 | $19.67 | 218,843 |
| 2022-03-28 | $18.77 | $19.09 | $18.40 | $19.05 | $19.05 | 197,388 |
| 2022-03-25 | $19.24 | $19.50 | $18.89 | $18.96 | $18.96 | 224,713 |
| 2022-03-24 | $19.16 | $19.54 | $18.77 | $19.34 | $19.34 | 169,784 |
| 2022-03-23 | $19.44 | $19.66 | $18.94 | $19.03 | $19.03 | 173,822 |
| 2022-03-22 | $19.02 | $19.92 | $18.97 | $19.69 | $19.69 | 183,454 |
| 2022-03-21 | $19.69 | $19.69 | $18.58 | $19.00 | $19.00 | 237,147 |
| 2022-03-18 | $19.39 | $20.09 | $19.19 | $19.84 | $19.84 | 640,135 |
| 2022-03-17 | $19.24 | $19.57 | $19.13 | $19.42 | $19.42 | 161,391 |
| 2022-03-16 | $19.41 | $19.58 | $19.01 | $19.43 | $19.43 | 258,966 |
| 2022-03-15 | $18.94 | $19.37 | $18.60 | $19.08 | $19.08 | 179,693 |
| 2022-03-14 | $19.52 | $19.66 | $18.68 | $19.03 | $19.03 | 246,293 |
| 2022-03-11 | $19.80 | $19.97 | $19.29 | $19.30 | $19.30 | 146,139 |
| 2022-03-10 | $19.26 | $19.91 | $19.06 | $19.73 | $19.73 | 156,181 |
| 2022-03-09 | $19.03 | $20.10 | $18.82 | $19.75 | $19.75 | 277,192 |
| 2022-03-08 | $17.58 | $19.23 | $17.58 | $18.64 | $18.64 | 229,606 |
| 2022-03-07 | $18.49 | $18.62 | $18.07 | $18.36 | $18.36 | 248,557 |
| 2022-03-04 | $18.59 | $19.15 | $18.07 | $18.34 | $18.34 | 225,264 |
| 2022-03-03 | $19.60 | $20.17 | $18.82 | $18.91 | $18.91 | 191,953 |
| 2022-03-02 | $19.65 | $20.06 | $19.47 | $19.81 | $19.81 | 261,365 |
| 2022-03-01 | $19.73 | $20.30 | $19.43 | $19.57 | $19.57 | 167,643 |
| 2022-02-28 | $19.06 | $20.25 | $19.01 | $20.02 | $20.02 | 258,486 |
| 2022-02-25 | $19.24 | $19.61 | $18.72 | $19.36 | $19.36 | 128,588 |
| 2022-02-24 | $17.81 | $19.11 | $17.58 | $19.03 | $19.03 | 280,815 |
| 2022-02-23 | $19.65 | $19.79 | $18.33 | $18.36 | $18.36 | 193,858 |
| 2022-02-22 | $19.29 | $20.29 | $19.14 | $19.50 | $19.50 | 157,525 |
| 2022-02-18 | $19.67 | $19.91 | $18.81 | $19.53 | $19.53 | 224,481 |
| 2022-02-17 | $19.59 | $20.14 | $19.28 | $19.89 | $19.89 | 356,514 |
| 2022-02-16 | $19.52 | $20.23 | $19.04 | $20.04 | $20.04 | 136,502 |
| 2022-02-15 | $18.64 | $19.89 | $18.64 | $19.73 | $19.73 | 200,635 |
| 2022-02-14 | $18.54 | $18.89 | $18.28 | $18.44 | $18.44 | 152,951 |
| 2022-02-11 | $19.03 | $19.18 | $18.24 | $18.53 | $18.53 | 198,704 |
| 2022-02-10 | $18.01 | $19.41 | $17.77 | $18.92 | $18.92 | 326,764 |
| 2022-02-09 | $18.36 | $19.03 | $18.03 | $18.73 | $18.73 | 248,131 |
| 2022-02-08 | $17.97 | $18.15 | $17.60 | $17.97 | $17.97 | 146,059 |
| 2022-02-07 | $17.69 | $18.20 | $17.17 | $17.97 | $17.97 | 247,040 |
| 2022-02-04 | $17.36 | $17.93 | $17.00 | $17.50 | $17.50 | 161,496 |
| 2022-02-03 | $17.69 | $17.93 | $17.19 | $17.46 | $17.46 | 282,942 |
| 2022-02-02 | $18.94 | $19.83 | $17.81 | $17.88 | $17.88 | 186,164 |
| 2022-02-01 | $18.79 | $19.12 | $18.19 | $18.84 | $18.84 | 191,474 |
| 2022-01-31 | $18.06 | $18.94 | $17.81 | $18.89 | $18.89 | 321,236 |
| 2022-01-28 | $17.21 | $18.25 | $16.53 | $17.86 | $17.86 | 329,704 |
| 2022-01-27 | $19.03 | $19.30 | $17.07 | $17.15 | $17.15 | 377,400 |
| 2022-01-26 | $19.21 | $20.27 | $18.66 | $18.94 | $18.94 | 247,081 |
| 2022-01-25 | $19.00 | $19.17 | $17.98 | $19.00 | $19.00 | 226,929 |
| 2022-01-24 | $18.61 | $19.68 | $17.95 | $19.58 | $19.58 | 327,098 |
| 2022-01-21 | $20.51 | $20.97 | $18.93 | $18.97 | $18.97 | 317,248 |
| 2022-01-20 | $21.11 | $21.48 | $20.38 | $20.93 | $20.93 | 452,696 |
| 2022-01-19 | $21.68 | $21.80 | $20.30 | $20.36 | $20.36 | 186,478 |
| 2022-01-18 | $23.29 | $23.34 | $21.40 | $21.56 | $21.56 | 215,291 |
| 2022-01-14 | $23.80 | $24.04 | $22.92 | $24.01 | $24.01 | 280,451 |
| 2022-01-13 | $25.21 | $25.35 | $23.95 | $24.05 | $24.05 | 135,562 |
| 2022-01-12 | $25.54 | $25.62 | $24.56 | $24.65 | $24.65 | 130,209 |
| 2022-01-11 | $24.94 | $25.67 | $24.66 | $25.51 | $25.51 | 130,240 |
| 2022-01-10 | $25.54 | $25.54 | $23.89 | $24.88 | $24.88 | 248,039 |
| 2022-01-07 | $26.69 | $26.90 | $25.08 | $25.33 | $25.33 | 144,245 |
| 2022-01-06 | $27.23 | $27.34 | $26.05 | $26.83 | $26.83 | 229,458 |
| 2022-01-05 | $28.03 | $28.55 | $27.27 | $27.34 | $27.34 | 266,963 |
| 2022-01-04 | $28.32 | $28.95 | $27.22 | $28.19 | $28.19 | 291,004 |
| 2022-01-03 | $28.02 | $28.51 | $26.89 | $28.31 | $28.31 | 258,278 |
| 2021-12-31 | $28.04 | $28.82 | $27.70 | $28.41 | $28.41 | 381,373 |
| 2021-12-30 | $27.27 | $28.49 | $27.27 | $28.03 | $28.03 | 159,259 |
| 2021-12-29 | $26.90 | $27.26 | $26.54 | $27.20 | $27.20 | 189,129 |
| 2021-12-28 | $27.51 | $28.08 | $26.89 | $26.99 | $26.99 | 153,230 |
| 2021-12-27 | $26.70 | $27.70 | $25.16 | $27.58 | $27.58 | 289,911 |
| 2021-12-23 | $25.80 | $26.93 | $25.71 | $26.51 | $26.51 | 221,590 |
| 2021-12-22 | $26.20 | $26.60 | $25.82 | $25.96 | $25.96 | 308,816 |
| 2021-12-21 | $25.61 | $26.45 | $25.26 | $26.18 | $26.18 | 466,556 |
| 2021-12-20 | $23.87 | $25.54 | $23.16 | $25.27 | $25.27 | 281,050 |
| 2021-12-17 | $23.78 | $24.80 | $22.68 | $24.50 | $24.50 | 1,612,981 |
| 2021-12-16 | $25.37 | $26.54 | $23.83 | $23.93 | $23.93 | 258,467 |
| 2021-12-15 | $24.14 | $25.26 | $23.88 | $25.17 | $25.17 | 272,268 |
| 2021-12-14 | $24.51 | $24.91 | $23.50 | $24.42 | $24.42 | 515,718 |
| 2021-12-13 | $25.87 | $26.83 | $24.80 | $24.84 | $24.84 | 182,059 |
| 2021-12-10 | $26.26 | $26.70 | $25.76 | $26.29 | $26.29 | 286,461 |
| 2021-12-09 | $26.46 | $27.17 | $25.82 | $25.96 | $25.96 | 149,432 |
| 2021-12-08 | $26.55 | $27.19 | $26.10 | $26.71 | $26.71 | 246,316 |
| 2021-12-07 | $25.16 | $26.60 | $25.16 | $26.35 | $26.35 | 173,092 |
| 2021-12-06 | $24.66 | $25.12 | $23.64 | $24.64 | $24.64 | 152,844 |
| 2021-12-03 | $25.91 | $26.08 | $24.55 | $24.66 | $24.66 | 210,999 |
| 2021-12-02 | $24.67 | $26.26 | $24.66 | $25.97 | $25.97 | 255,575 |
| 2021-12-01 | $27.38 | $27.73 | $24.62 | $24.86 | $24.86 | 393,641 |
| 2021-11-30 | $24.62 | $27.73 | $24.24 | $27.32 | $27.32 | 489,507 |
| 2021-11-29 | $25.00 | $25.24 | $23.81 | $23.90 | $23.90 | 259,832 |
| 2021-11-26 | $26.88 | $27.95 | $23.65 | $24.40 | $24.40 | 172,357 |
| 2021-11-24 | $26.29 | $27.87 | $25.71 | $27.48 | $27.48 | 494,348 |
| 2021-11-23 | $26.77 | $27.14 | $25.19 | $27.10 | $27.10 | 359,948 |
| 2021-11-22 | $27.53 | $27.97 | $25.46 | $25.53 | $25.53 | 524,196 |
| 2021-11-19 | $26.57 | $27.49 | $26.57 | $27.26 | $27.26 | 503,300 |
| 2021-11-18 | $27.50 | $27.51 | $26.74 | $27.04 | $27.04 | 185,097 |
| 2021-11-17 | $27.43 | $27.74 | $27.05 | $27.41 | $27.41 | 142,608 |
| 2021-11-16 | $26.84 | $27.97 | $26.84 | $27.58 | $27.58 | 245,620 |
| 2021-11-15 | $26.75 | $27.07 | $26.08 | $26.99 | $26.99 | 134,509 |
| 2021-11-12 | $27.84 | $27.84 | $26.66 | $26.88 | $26.88 | 144,515 |
| 2021-11-11 | $27.53 | $27.76 | $27.18 | $27.35 | $27.35 | 153,973 |
| 2021-11-10 | $27.88 | $28.56 | $27.22 | $27.40 | $27.40 | 175,132 |
| 2021-11-09 | $27.71 | $28.39 | $26.48 | $28.12 | $28.12 | 229,502 |
| 2021-11-08 | $28.50 | $28.78 | $27.38 | $27.81 | $27.81 | 180,534 |
| 2021-11-05 | $28.45 | $28.45 | $27.05 | $27.90 | $27.90 | 241,148 |
| 2021-11-04 | $27.28 | $27.77 | $26.72 | $27.62 | $27.62 | 223,413 |
| 2021-11-03 | $26.33 | $27.35 | $26.15 | $27.28 | $27.28 | 144,284 |
| 2021-11-02 | $27.01 | $27.06 | $25.69 | $26.34 | $26.34 | 177,272 |
| 2021-11-01 | $24.79 | $27.35 | $24.79 | $26.94 | $26.94 | 445,463 |
| 2021-10-29 | $24.78 | $25.24 | $24.78 | $24.93 | $24.93 | 135,780 |
| 2021-10-28 | $24.01 | $24.97 | $23.87 | $24.83 | $24.83 | 191,608 |
| 2021-10-27 | $23.72 | $24.74 | $23.72 | $23.88 | $23.88 | 171,308 |
| 2021-10-26 | $21.95 | $23.81 | $21.80 | $23.69 | $23.69 | 340,031 |
| 2021-10-25 | $22.66 | $22.92 | $21.15 | $21.68 | $21.68 | 589,793 |
| 2021-10-22 | $22.61 | $23.63 | $22.32 | $22.49 | $22.49 | 1,359,969 |
| 2021-10-21 | $21.38 | $23.38 | $20.52 | $22.57 | $22.57 | 2,969,426 |
| 2021-10-20 | $20.49 | $20.49 | $19.70 | $19.80 | $19.80 | 46,889 |
| 2021-10-19 | $18.97 | $20.69 | $18.97 | $20.41 | $20.41 | 182,089 |
| 2021-10-18 | $19.42 | $19.62 | $19.00 | $19.35 | $19.35 | 111,181 |
| 2021-10-15 | $19.96 | $20.11 | $19.16 | $19.49 | $19.49 | 113,932 |
| 2021-10-14 | $19.80 | $20.01 | $19.39 | $19.52 | $19.52 | 77,001 |
| 2021-10-13 | $19.67 | $19.80 | $19.26 | $19.59 | $19.59 | 57,167 |
| 2021-10-12 | $19.68 | $20.03 | $19.32 | $19.50 | $19.50 | 72,664 |
| 2021-10-11 | $19.40 | $19.89 | $19.15 | $19.55 | $19.55 | 116,936 |
| 2021-10-08 | $19.70 | $20.00 | $19.18 | $19.50 | $19.50 | 109,102 |
| 2021-10-07 | $19.69 | $20.20 | $19.64 | $19.72 | $19.72 | 94,628 |
| 2021-10-06 | $19.69 | $20.33 | $19.19 | $19.72 | $19.72 | 174,072 |
| 2021-10-05 | $20.34 | $20.64 | $19.82 | $20.00 | $20.00 | 107,609 |
| 2021-10-04 | $20.90 | $21.15 | $20.10 | $20.32 | $20.32 | 174,653 |
| 2021-10-01 | $20.84 | $21.21 | $20.07 | $21.20 | $21.20 | 181,184 |
| 2021-09-30 | $20.59 | $21.25 | $20.59 | $21.05 | $21.05 | 80,064 |
| 2021-09-29 | $20.90 | $21.09 | $20.22 | $20.80 | $20.80 | 142,029 |
| 2021-09-28 | $21.19 | $21.42 | $20.68 | $20.80 | $20.80 | 101,788 |
| 2021-09-27 | $20.84 | $21.87 | $20.71 | $21.50 | $21.50 | 126,944 |
| 2021-09-24 | $21.14 | $21.64 | $20.97 | $21.00 | $21.00 | 98,569 |
| 2021-09-23 | $20.83 | $21.64 | $20.62 | $21.41 | $21.41 | 111,479 |
| 2021-09-22 | $20.94 | $21.79 | $20.48 | $20.80 | $20.80 | 153,873 |
| 2021-09-21 | $20.75 | $21.63 | $20.71 | $20.92 | $20.92 | 376,605 |
| 2021-09-20 | $22.47 | $22.91 | $20.74 | $20.83 | $20.83 | 219,898 |
| 2021-09-17 | $22.95 | $23.90 | $22.35 | $22.80 | $22.80 | 912,946 |
| 2021-09-16 | $23.39 | $24.07 | $22.83 | $23.54 | $23.54 | 299,928 |
| 2021-09-15 | $23.31 | $23.72 | $22.73 | $23.50 | $23.50 | 211,780 |
| 2021-09-14 | $23.50 | $24.63 | $23.40 | $23.56 | $23.56 | 176,014 |
| 2021-09-13 | $23.31 | $24.10 | $23.19 | $23.28 | $23.28 | 167,258 |
| 2021-09-10 | $23.79 | $24.02 | $23.14 | $23.19 | $23.19 | 114,740 |
| 2021-09-09 | $24.30 | $24.64 | $23.73 | $23.76 | $23.76 | 115,968 |
| 2021-09-08 | $25.44 | $25.50 | $24.35 | $24.39 | $24.39 | 129,092 |
| 2021-09-07 | $24.52 | $25.49 | $23.00 | $25.23 | $25.23 | 658,395 |
| 2021-09-03 | $24.24 | $24.99 | $23.98 | $24.67 | $24.67 | 87,332 |
| 2021-09-02 | $23.98 | $24.88 | $23.80 | $24.30 | $24.30 | 178,916 |
| 2021-09-01 | $23.30 | $24.09 | $23.08 | $23.98 | $23.98 | 212,056 |
| 2021-08-31 | $22.85 | $23.82 | $22.85 | $23.57 | $23.57 | 76,328 |
| 2021-08-30 | $24.01 | $24.01 | $22.77 | $22.95 | $22.95 | 128,909 |
| 2021-08-27 | $22.57 | $23.49 | $21.62 | $23.42 | $23.42 | 144,105 |
| 2021-08-26 | $22.11 | $22.87 | $21.99 | $22.42 | $22.42 | 116,003 |
| 2021-08-25 | $22.43 | $22.60 | $21.88 | $22.16 | $22.16 | 112,838 |
| 2021-08-24 | $21.92 | $23.05 | $21.25 | $22.62 | $22.62 | 153,052 |
| 2021-08-23 | $21.18 | $21.92 | $20.28 | $21.82 | $21.82 | 347,534 |
| 2021-08-20 | $21.09 | $21.67 | $20.60 | $20.87 | $20.87 | 210,406 |
| 2021-08-19 | $21.45 | $22.51 | $20.98 | $21.30 | $21.30 | 114,254 |
| 2021-08-18 | $21.78 | $22.89 | $21.41 | $21.57 | $21.57 | 131,549 |
| 2021-08-17 | $23.11 | $23.46 | $21.76 | $21.97 | $21.97 | 221,721 |
| 2021-08-16 | $21.81 | $23.58 | $21.69 | $23.10 | $23.10 | 151,553 |
| 2021-08-13 | $19.48 | $23.00 | $19.48 | $22.26 | $22.26 | 354,282 |
| 2021-08-12 | $18.94 | $20.19 | $18.83 | $19.96 | $19.96 | 341,331 |
| 2021-08-11 | $19.36 | $20.63 | $18.38 | $19.12 | $19.12 | 618,948 |
| 2021-08-10 | $16.87 | $17.86 | $16.68 | $17.60 | $17.60 | 360,939 |
| 2021-08-09 | $17.09 | $18.03 | $16.69 | $16.88 | $16.88 | 62,200 |
| 2021-08-06 | $18.13 | $18.13 | $17.40 | $17.60 | $17.60 | 97,115 |
| 2021-08-05 | $17.52 | $18.13 | $17.38 | $17.95 | $17.95 | 48,824 |
| 2021-08-04 | $17.53 | $18.01 | $17.29 | $17.56 | $17.56 | 52,343 |
| 2021-08-03 | $17.58 | $17.79 | $17.02 | $17.71 | $17.71 | 50,382 |
| 2021-08-02 | $17.90 | $18.07 | $17.08 | $17.52 | $17.52 | 202,708 |
| 2021-07-30 | $17.43 | $18.05 | $17.26 | $17.98 | $17.98 | 169,057 |
| 2021-07-29 | $17.79 | $17.96 | $17.43 | $17.60 | $17.60 | 74,064 |
| 2021-07-28 | $17.73 | $18.10 | $17.10 | $17.62 | $17.62 | 143,217 |
| 2021-07-27 | $18.23 | $18.23 | $17.50 | $17.66 | $17.66 | 74,785 |
| 2021-07-26 | $20.00 | $20.00 | $18.27 | $18.39 | $18.39 | 91,596 |
| 2021-07-23 | $19.86 | $20.19 | $19.26 | $19.98 | $19.98 | 137,814 |
| 2021-07-22 | $20.02 | $20.19 | $19.46 | $19.68 | $19.68 | 162,372 |
| 2021-07-21 | $19.56 | $20.08 | $19.29 | $19.75 | $19.75 | 146,733 |
| 2021-07-20 | $19.58 | $20.20 | $19.52 | $20.09 | $20.09 | 126,657 |
| 2021-07-19 | $19.40 | $19.86 | $18.82 | $19.46 | $19.46 | 92,249 |
| 2021-07-16 | $19.92 | $19.96 | $19.64 | $19.72 | $19.72 | 46,212 |
| 2021-07-15 | $19.52 | $19.82 | $19.19 | $19.71 | $19.71 | 68,111 |
| 2021-07-14 | $20.24 | $20.30 | $19.68 | $19.73 | $19.73 | 86,358 |
| 2021-07-13 | $20.67 | $20.67 | $19.90 | $20.01 | $20.01 | 77,111 |
| 2021-07-12 | $21.00 | $21.13 | $20.52 | $20.72 | $20.72 | 111,465 |
| 2021-07-09 | $20.86 | $21.22 | $20.50 | $20.99 | $20.99 | 154,477 |
| 2021-07-08 | $20.83 | $21.16 | $20.34 | $20.90 | $20.90 | 169,946 |
| 2021-07-07 | $21.00 | $21.09 | $19.95 | $20.78 | $20.78 | 120,080 |
| 2021-07-06 | $20.15 | $21.12 | $19.64 | $20.85 | $20.85 | 151,386 |
| 2021-07-02 | $19.73 | $20.11 | $19.36 | $20.00 | $20.00 | 117,145 |
| 2021-07-01 | $18.99 | $20.04 | $18.84 | $19.92 | $19.92 | 190,786 |
| 2021-06-30 | $19.14 | $19.25 | $18.82 | $18.85 | $18.85 | 70,348 |
| 2021-06-29 | $19.68 | $19.82 | $18.88 | $19.15 | $19.15 | 132,535 |
| 2021-06-28 | $19.92 | $20.20 | $19.48 | $19.68 | $19.68 | 85,281 |
| 2021-06-25 | $20.42 | $20.54 | $19.40 | $19.62 | $19.62 | 1,090,277 |
| 2021-06-24 | $20.39 | $20.83 | $20.13 | $20.37 | $20.37 | 142,663 |
| 2021-06-23 | $20.09 | $20.70 | $19.67 | $20.30 | $20.30 | 170,256 |
| 2021-06-22 | $20.17 | $20.32 | $19.51 | $20.23 | $20.23 | 181,092 |
| 2021-06-21 | $21.09 | $21.48 | $20.27 | $20.37 | $20.37 | 338,050 |
| 2021-06-18 | $20.21 | $21.64 | $19.88 | $21.15 | $21.15 | 784,604 |
| 2021-06-17 | $18.50 | $19.33 | $18.23 | $19.28 | $19.28 | 620,103 |
| 2021-06-16 | $18.29 | $18.83 | $18.20 | $18.50 | $18.50 | 267,701 |
| 2021-06-15 | $18.85 | $18.85 | $18.03 | $18.23 | $18.23 | 267,134 |
| 2021-06-14 | $17.05 | $18.97 | $17.05 | $18.94 | $18.94 | 174,877 |
| 2021-06-11 | $17.40 | $17.50 | $16.87 | $16.98 | $16.98 | 176,199 |
| 2021-06-10 | $18.03 | $18.19 | $17.33 | $17.42 | $17.42 | 213,302 |
| 2021-06-09 | $18.00 | $18.35 | $17.75 | $18.20 | $18.20 | 363,871 |
| 2021-06-08 | $17.50 | $17.97 | $17.19 | $17.97 | $17.97 | 250,716 |
| 2021-06-07 | $17.00 | $17.70 | $16.65 | $17.45 | $17.45 | 567,681 |
| 2021-06-04 | $17.49 | $17.49 | $16.84 | $16.94 | $16.94 | 116,358 |
| 2021-06-03 | $17.62 | $17.75 | $17.25 | $17.40 | $17.40 | 278,608 |
| 2021-06-02 | $17.89 | $17.89 | $17.15 | $17.73 | $17.73 | 78,607 |
| 2021-06-01 | $17.40 | $17.99 | $17.21 | $17.80 | $17.80 | 66,363 |
| 2021-05-28 | $17.47 | $18.00 | $17.33 | $17.55 | $17.55 | 81,075 |
| 2021-05-27 | $17.82 | $18.11 | $17.67 | $17.80 | $17.80 | 53,373 |
| 2021-05-26 | $17.63 | $18.15 | $17.19 | $17.83 | $17.83 | 82,263 |
| 2021-05-25 | $17.00 | $17.87 | $16.66 | $17.48 | $17.48 | 118,139 |
| 2021-05-24 | $16.75 | $17.09 | $16.41 | $16.82 | $16.82 | 70,327 |
| 2021-05-21 | $16.85 | $17.07 | $16.22 | $16.82 | $16.82 | 86,944 |
| 2021-05-20 | $16.40 | $16.92 | $16.20 | $16.65 | $16.65 | 46,990 |
| 2021-05-19 | $16.30 | $16.57 | $16.11 | $16.39 | $16.39 | 42,522 |
| 2021-05-18 | $16.71 | $17.19 | $16.48 | $16.60 | $16.60 | 47,810 |
| 2021-05-17 | $16.02 | $16.80 | $16.02 | $16.65 | $16.65 | 35,263 |
| 2021-05-14 | $16.12 | $16.50 | $15.61 | $16.22 | $16.22 | 71,574 |
| 2021-05-13 | $16.61 | $16.68 | $15.77 | $15.90 | $15.90 | 84,977 |
| 2021-05-12 | $16.31 | $17.08 | $16.22 | $16.48 | $16.48 | 59,848 |
| 2021-05-11 | $15.73 | $16.77 | $15.57 | $16.54 | $16.54 | 51,317 |
| 2021-05-10 | $16.84 | $16.99 | $16.05 | $16.23 | $16.23 | 48,435 |
| 2021-05-07 | $16.70 | $17.22 | $16.32 | $16.96 | $16.96 | 59,715 |
| 2021-05-06 | $17.17 | $17.26 | $16.15 | $16.65 | $16.65 | 85,615 |
| 2021-05-05 | $17.59 | $17.87 | $17.02 | $17.08 | $17.08 | 176,885 |
| 2021-05-04 | $17.38 | $17.67 | $17.11 | $17.61 | $17.61 | 117,931 |
| 2021-05-03 | $17.96 | $17.96 | $17.18 | $17.51 | $17.51 | 91,039 |
| 2021-04-30 | $17.46 | $17.87 | $17.18 | $17.31 | $17.31 | 76,349 |
| 2021-04-29 | $17.87 | $17.99 | $17.17 | $17.76 | $17.76 | 59,346 |
| 2021-04-28 | $17.87 | $18.00 | $17.57 | $17.87 | $17.87 | 108,512 |
| 2021-04-27 | $17.80 | $18.05 | $17.50 | $17.97 | $17.97 | 73,847 |
| 2021-04-26 | $17.30 | $18.00 | $17.01 | $17.87 | $17.87 | 72,065 |
| 2021-04-23 | $17.36 | $17.55 | $16.95 | $17.18 | $17.18 | 70,834 |
| 2021-04-22 | $17.32 | $18.11 | $17.02 | $17.30 | $17.30 | 150,260 |
| 2021-04-21 | $16.51 | $17.41 | $16.41 | $17.18 | $17.18 | 103,900 |
| 2021-04-20 | $16.05 | $16.76 | $15.39 | $16.55 | $16.55 | 241,072 |
| 2021-04-19 | $16.62 | $16.98 | $15.75 | $16.17 | $16.17 | 144,720 |
| 2021-04-16 | $17.27 | $17.45 | $16.55 | $16.73 | $16.73 | 140,364 |
| 2021-04-15 | $16.66 | $17.58 | $16.38 | $17.32 | $17.32 | 145,924 |
| 2021-04-14 | $16.05 | $16.73 | $16.05 | $16.42 | $16.42 | 152,601 |
| 2021-04-13 | $17.10 | $17.10 | $15.15 | $16.02 | $16.02 | 398,878 |
| 2021-04-12 | $17.01 | $17.26 | $16.31 | $17.11 | $17.11 | 194,174 |
| 2021-04-09 | $18.66 | $18.96 | $16.92 | $17.07 | $17.07 | 268,873 |
| 2021-04-08 | $17.50 | $19.24 | $17.33 | $17.90 | $17.90 | 791,678 |
| 2021-04-07 | $16.88 | $16.88 | $16.09 | $16.44 | $16.44 | 81,708 |
| 2021-04-06 | $16.20 | $16.79 | $16.20 | $16.35 | $16.35 | 44,675 |
| 2021-04-05 | $16.19 | $16.60 | $15.55 | $16.18 | $16.18 | 109,404 |
| 2021-04-01 | $15.48 | $16.50 | $15.40 | $16.00 | $16.00 | 295,048 |
| 2021-03-31 | $15.42 | $16.25 | $15.06 | $15.28 | $15.28 | 124,873 |
| 2021-03-30 | $15.15 | $15.63 | $14.84 | $15.44 | $15.44 | 100,598 |
| 2021-03-29 | $15.70 | $16.05 | $15.31 | $15.39 | $15.39 | 107,104 |
| 2021-03-26 | $16.39 | $16.72 | $15.37 | $15.83 | $15.83 | 115,697 |
| 2021-03-25 | $15.77 | $16.58 | $15.35 | $16.28 | $16.28 | 149,580 |
| 2021-03-24 | $16.38 | $16.83 | $15.62 | $16.05 | $16.05 | 121,956 |
| 2021-03-23 | $16.50 | $16.50 | $15.39 | $16.24 | $16.24 | 148,431 |
| 2021-03-22 | $16.49 | $16.70 | $16.09 | $16.50 | $16.50 | 93,037 |
| 2021-03-19 | $16.04 | $16.60 | $15.88 | $16.49 | $16.49 | 238,513 |
| 2021-03-18 | $16.50 | $16.56 | $16.02 | $16.14 | $16.14 | 96,677 |
| 2021-03-17 | $16.40 | $16.60 | $16.05 | $16.50 | $16.50 | 56,859 |
| 2021-03-16 | $16.77 | $16.77 | $15.89 | $16.54 | $16.54 | 160,319 |
| 2021-03-15 | $16.93 | $17.00 | $15.85 | $16.91 | $16.91 | 94,400 |
| 2021-03-12 | $16.82 | $17.69 | $16.48 | $16.93 | $16.93 | 160,794 |
| 2021-03-11 | $16.17 | $17.32 | $16.13 | $17.00 | $17.00 | 204,845 |
| 2021-03-10 | $15.95 | $16.34 | $15.51 | $15.84 | $15.84 | 93,658 |
| 2021-03-09 | $14.70 | $15.96 | $14.70 | $15.68 | $15.68 | 101,217 |
| 2021-03-08 | $15.10 | $15.41 | $14.25 | $14.62 | $14.62 | 102,934 |
| 2021-03-05 | $14.80 | $15.12 | $13.84 | $15.11 | $15.11 | 108,895 |
| 2021-03-04 | $15.51 | $15.53 | $14.20 | $14.45 | $14.45 | 124,960 |
| 2021-03-03 | $15.77 | $15.77 | $14.86 | $15.54 | $15.54 | 100,841 |
| 2021-03-02 | $15.55 | $15.88 | $15.05 | $15.40 | $15.40 | 76,041 |
| 2021-03-01 | $15.66 | $15.98 | $15.09 | $15.69 | $15.69 | 89,936 |
| 2021-02-26 | $15.28 | $15.86 | $14.60 | $15.29 | $15.29 | 106,383 |
| 2021-02-25 | $15.67 | $16.09 | $14.89 | $15.05 | $15.05 | 79,535 |
| 2021-02-24 | $15.52 | $16.27 | $15.36 | $15.67 | $15.67 | 86,504 |
| 2021-02-23 | $15.72 | $16.00 | $15.02 | $15.40 | $15.40 | 156,886 |
| 2021-02-22 | $16.25 | $16.92 | $15.87 | $15.92 | $15.92 | 78,870 |
| 2021-02-19 | $16.07 | $16.69 | $16.01 | $16.51 | $16.51 | 66,737 |
| 2021-02-18 | $15.70 | $16.47 | $15.55 | $15.99 | $15.99 | 140,707 |
| 2021-02-17 | $15.54 | $16.00 | $15.08 | $15.76 | $15.76 | 183,518 |
| 2021-02-16 | $17.07 | $17.07 | $15.37 | $15.67 | $15.67 | 79,924 |
| 2021-02-12 | $17.20 | $17.40 | $16.13 | $16.21 | $16.21 | 76,912 |
| 2021-02-11 | $17.65 | $17.73 | $17.20 | $17.23 | $17.23 | 100,845 |
| 2021-02-10 | $17.45 | $18.09 | $17.04 | $17.55 | $17.55 | 141,351 |
| 2021-02-09 | $16.98 | $18.02 | $16.65 | $17.38 | $17.38 | 418,600 |
| 2021-02-08 | $16.00 | $17.02 | $15.69 | $16.84 | $16.84 | 102,156 |
| 2021-02-05 | $16.61 | $16.61 | $15.54 | $15.85 | $15.85 | 66,097 |
| 2021-02-04 | $15.50 | $16.23 | $15.27 | $15.64 | $15.64 | 111,740 |
| 2021-02-03 | $14.66 | $15.50 | $14.66 | $15.09 | $15.09 | 56,568 |
| 2021-02-02 | $14.30 | $14.99 | $14.03 | $14.78 | $14.78 | 94,047 |
| 2021-02-01 | $14.46 | $14.76 | $13.83 | $14.07 | $14.07 | 133,678 |
| 2021-01-29 | $15.02 | $15.49 | $14.23 | $14.35 | $14.35 | 102,988 |
| 2021-01-28 | $14.72 | $15.33 | $14.51 | $14.91 | $14.91 | 101,759 |
| 2021-01-27 | $14.64 | $15.12 | $14.26 | $14.47 | $14.47 | 102,590 |
| 2021-01-26 | $15.39 | $15.81 | $15.00 | $15.06 | $15.06 | 65,406 |
| 2021-01-25 | $15.07 | $15.35 | $14.21 | $15.24 | $15.24 | 71,004 |
| 2021-01-22 | $14.76 | $15.33 | $14.76 | $15.22 | $15.22 | 77,626 |
| 2021-01-21 | $14.77 | $15.43 | $14.68 | $15.00 | $15.00 | 60,050 |
| 2021-01-20 | $14.75 | $15.36 | $14.75 | $15.19 | $15.19 | 91,060 |
| 2021-01-19 | $14.52 | $15.09 | $14.52 | $15.09 | $15.09 | 435,162 |
| 2021-01-15 | $14.16 | $15.13 | $14.11 | $14.21 | $14.21 | 62,566 |
| 2021-01-14 | $14.12 | $15.13 | $13.90 | $14.78 | $14.78 | 143,544 |
| 2021-01-13 | $14.52 | $15.00 | $14.04 | $14.12 | $14.12 | 113,249 |
| 2021-01-12 | $14.45 | $14.78 | $13.97 | $14.53 | $14.53 | 111,709 |
| 2021-01-11 | $14.98 | $15.15 | $14.02 | $14.34 | $14.34 | 138,196 |
| 2021-01-08 | $14.60 | $15.35 | $14.60 | $15.17 | $15.17 | 145,156 |
| 2021-01-07 | $14.42 | $14.65 | $13.99 | $14.56 | $14.56 | 258,503 |
| 2021-01-06 | $13.61 | $14.54 | $13.61 | $14.20 | $14.20 | 176,706 |
| 2021-01-05 | $13.90 | $14.15 | $13.29 | $13.30 | $13.30 | 184,626 |
| 2021-01-04 | $14.24 | $14.48 | $13.78 | $13.95 | $13.95 | 130,000 |
| 2020-12-31 | $13.23 | $14.32 | $13.23 | $14.11 | $14.11 | 497,026 |
| 2020-12-30 | $13.17 | $13.75 | $13.17 | $13.69 | $13.69 | 101,846 |
| 2020-12-29 | $13.37 | $13.38 | $12.77 | $13.09 | $13.09 | 151,248 |
| 2020-12-28 | $13.86 | $14.03 | $13.32 | $13.34 | $13.34 | 82,681 |
| 2020-12-24 | $13.93 | $14.28 | $13.50 | $13.74 | $13.74 | 91,799 |
| 2020-12-23 | $13.62 | $13.91 | $13.41 | $13.84 | $13.84 | 187,969 |
| 2020-12-22 | $13.17 | $13.82 | $13.09 | $13.59 | $13.59 | 115,754 |
| 2020-12-21 | $13.01 | $13.73 | $12.88 | $13.23 | $13.23 | 148,905 |
| 2020-12-18 | $13.88 | $13.96 | $13.10 | $13.14 | $13.14 | 654,796 |
| 2020-12-17 | $13.89 | $14.11 | $13.44 | $13.74 | $13.74 | 107,378 |
| 2020-12-16 | $14.09 | $14.20 | $13.79 | $13.92 | $13.92 | 100,446 |
| 2020-12-15 | $13.99 | $14.18 | $13.76 | $13.95 | $13.95 | 133,485 |
| 2020-12-14 | $13.37 | $14.08 | $13.20 | $13.73 | $13.73 | 179,704 |
| 2020-12-11 | $13.96 | $13.96 | $12.98 | $13.05 | $13.05 | 73,957 |
| 2020-12-10 | $13.38 | $14.04 | $13.30 | $14.01 | $14.01 | 118,556 |
| 2020-12-09 | $14.01 | $14.01 | $12.90 | $13.38 | $13.38 | 100,252 |
| 2020-12-08 | $13.66 | $14.23 | $13.19 | $13.84 | $13.84 | 152,906 |
| 2020-12-07 | $13.25 | $14.06 | $13.24 | $13.84 | $13.84 | 153,577 |
| 2020-12-04 | $13.15 | $13.25 | $12.77 | $13.12 | $13.12 | 76,894 |
| 2020-12-03 | $13.01 | $13.39 | $12.63 | $13.04 | $13.04 | 90,752 |
| 2020-12-02 | $13.17 | $13.58 | $12.60 | $12.93 | $12.93 | 105,986 |
| 2020-12-01 | $13.82 | $13.86 | $13.07 | $13.16 | $13.16 | 117,247 |
| 2020-11-30 | $14.25 | $14.25 | $12.92 | $13.37 | $13.37 | 406,562 |
| 2020-11-27 | $13.10 | $14.61 | $13.10 | $14.36 | $14.36 | 71,485 |
| 2020-11-25 | $13.64 | $13.64 | $12.94 | $13.07 | $13.07 | 88,742 |
| 2020-11-24 | $13.48 | $13.88 | $12.90 | $13.59 | $13.59 | 174,610 |
| 2020-11-23 | $14.37 | $14.37 | $12.78 | $12.97 | $12.97 | 671,334 |
| 2020-11-20 | $13.18 | $13.73 | $13.02 | $13.66 | $13.66 | 117,362 |
| 2020-11-19 | $12.95 | $14.00 | $12.74 | $13.40 | $13.40 | 241,533 |
| 2020-11-18 | $13.54 | $13.65 | $12.94 | $13.02 | $13.02 | 199,775 |
| 2020-11-17 | $13.52 | $13.57 | $12.87 | $13.39 | $13.39 | 108,718 |
| 2020-11-16 | $12.98 | $13.59 | $12.50 | $13.59 | $13.59 | 121,464 |
| 2020-11-13 | $12.35 | $13.07 | $12.35 | $12.88 | $12.88 | 113,040 |
| 2020-11-12 | $13.25 | $13.37 | $12.61 | $12.86 | $12.86 | 94,937 |
| 2020-11-11 | $13.06 | $13.36 | $12.92 | $13.31 | $13.31 | 77,638 |
| 2020-11-10 | $12.58 | $13.54 | $12.02 | $13.23 | $13.23 | 137,867 |
| 2020-11-09 | $13.29 | $13.46 | $12.41 | $12.42 | $12.42 | 124,636 |
| 2020-11-06 | $13.56 | $13.56 | $12.55 | $12.66 | $12.66 | 173,960 |
| 2020-11-05 | $13.36 | $13.56 | $12.91 | $13.47 | $13.47 | 168,015 |
| 2020-11-04 | $12.91 | $13.65 | $12.74 | $13.30 | $13.30 | 226,844 |
| 2020-11-03 | $12.63 | $13.20 | $12.05 | $13.06 | $13.06 | 241,701 |
| 2020-11-02 | $12.28 | $12.70 | $11.61 | $12.35 | $12.35 | 207,221 |
| 2020-10-30 | $12.55 | $12.58 | $11.70 | $12.08 | $12.08 | 177,679 |
| 2020-10-29 | $12.29 | $12.58 | $11.92 | $12.48 | $12.48 | 170,300 |
| 2020-10-28 | $12.86 | $13.04 | $12.15 | $12.34 | $12.34 | 230,148 |
| 2020-10-27 | $12.51 | $13.73 | $12.49 | $13.17 | $13.17 | 548,683 |
| 2020-10-26 | $13.91 | $14.00 | $12.30 | $12.48 | $12.48 | 395,935 |
| 2020-10-23 | $14.60 | $14.91 | $13.54 | $13.94 | $13.94 | 171,131 |
| 2020-10-22 | $14.33 | $14.79 | $14.18 | $14.60 | $14.60 | 78,068 |
| 2020-10-21 | $14.96 | $15.95 | $14.12 | $14.15 | $14.15 | 78,374 |
| 2020-10-20 | $15.93 | $16.18 | $14.72 | $15.00 | $15.00 | 90,390 |
| 2020-10-19 | $17.24 | $17.24 | $15.74 | $15.90 | $15.90 | 69,531 |
| 2020-10-16 | $15.36 | $17.26 | $15.35 | $17.05 | $17.05 | 139,703 |
| 2020-10-15 | $15.82 | $15.96 | $14.29 | $15.35 | $15.35 | 154,722 |
| 2020-10-14 | $16.72 | $17.84 | $16.13 | $16.17 | $16.17 | 257,835 |
| 2020-10-13 | $15.99 | $17.11 | $15.99 | $16.77 | $16.77 | 327,908 |
| 2020-10-12 | $16.14 | $16.74 | $15.88 | $16.17 | $16.17 | 69,979 |
| 2020-10-09 | $17.13 | $17.20 | $16.00 | $16.06 | $16.06 | 39,928 |
| 2020-10-08 | $17.69 | $17.78 | $16.28 | $16.97 | $16.97 | 81,162 |
| 2020-10-07 | $15.97 | $17.70 | $15.84 | $17.46 | $17.46 | 147,071 |
| 2020-10-06 | $16.57 | $16.71 | $15.88 | $16.15 | $16.15 | 62,088 |
| 2020-10-05 | $14.42 | $16.50 | $14.42 | $16.41 | $16.41 | 160,577 |
| 2020-10-02 | $14.73 | $15.46 | $14.01 | $14.24 | $14.24 | 88,464 |
| 2020-10-01 | $15.80 | $15.80 | $14.94 | $15.06 | $15.06 | 95,180 |
| 2020-09-30 | $15.00 | $15.77 | $14.72 | $15.67 | $15.67 | 76,927 |
| 2020-09-29 | $14.59 | $15.15 | $14.36 | $15.09 | $15.09 | 93,951 |
| 2020-09-28 | $15.06 | $15.08 | $14.40 | $14.72 | $14.72 | 54,627 |
| 2020-09-25 | $13.90 | $14.80 | $13.90 | $14.73 | $14.73 | 65,664 |
| 2020-09-24 | $13.54 | $14.43 | $13.46 | $14.04 | $14.04 | 72,400 |
| 2020-09-23 | $14.40 | $14.60 | $13.47 | $13.62 | $13.62 | 138,490 |
| 2020-09-22 | $15.40 | $15.54 | $14.22 | $14.49 | $14.49 | 94,776 |
| 2020-09-21 | $15.55 | $15.79 | $14.26 | $15.30 | $15.30 | 199,136 |
| 2020-09-18 | $16.28 | $16.28 | $15.65 | $15.77 | $15.77 | 142,893 |
| 2020-09-17 | $15.92 | $16.37 | $15.83 | $16.10 | $16.10 | 40,918 |
| 2020-09-16 | $16.25 | $16.80 | $16.11 | $16.19 | $16.19 | 89,804 |
| 2020-09-15 | $16.14 | $16.28 | $15.86 | $16.02 | $16.02 | 46,734 |
| 2020-09-14 | $15.21 | $16.31 | $15.21 | $16.07 | $16.07 | 65,104 |
| 2020-09-11 | $15.43 | $15.56 | $14.87 | $14.96 | $14.96 | 45,132 |
| 2020-09-10 | $16.38 | $16.55 | $15.22 | $15.33 | $15.33 | 75,149 |
| 2020-09-09 | $14.96 | $16.75 | $14.86 | $16.33 | $16.33 | 107,497 |
| 2020-09-08 | $14.00 | $15.24 | $13.68 | $14.88 | $14.88 | 91,776 |
| 2020-09-04 | $14.67 | $14.67 | $13.45 | $14.05 | $14.05 | 115,487 |
| 2020-09-03 | $15.76 | $15.76 | $14.41 | $14.50 | $14.50 | 122,563 |
| 2020-09-02 | $16.04 | $16.23 | $15.42 | $15.77 | $15.77 | 46,709 |
| 2020-09-01 | $15.92 | $16.15 | $15.37 | $16.08 | $16.08 | 78,465 |
| 2020-08-31 | $15.79 | $16.24 | $15.51 | $16.03 | $16.03 | 87,059 |
| 2020-08-28 | $15.43 | $16.25 | $15.11 | $15.88 | $15.88 | 43,944 |
| 2020-08-27 | $15.19 | $15.36 | $14.87 | $15.23 | $15.23 | 82,130 |
| 2020-08-26 | $15.42 | $15.50 | $15.06 | $15.07 | $15.07 | 39,227 |
| 2020-08-25 | $15.40 | $15.68 | $15.27 | $15.53 | $15.53 | 49,889 |
| 2020-08-24 | $14.66 | $15.44 | $14.20 | $15.22 | $15.22 | 107,415 |
| 2020-08-21 | $15.24 | $15.37 | $14.31 | $14.56 | $14.56 | 98,932 |
| 2020-08-20 | $15.32 | $15.40 | $14.77 | $15.28 | $15.28 | 71,070 |
| 2020-08-19 | $15.86 | $15.86 | $15.35 | $15.44 | $15.44 | 40,552 |
| 2020-08-18 | $15.89 | $15.89 | $15.42 | $15.73 | $15.73 | 53,950 |
| 2020-08-17 | $15.30 | $15.96 | $15.01 | $15.90 | $15.90 | 57,259 |
| 2020-08-14 | $15.23 | $15.27 | $14.77 | $15.27 | $15.27 | 47,253 |
| 2020-08-13 | $15.35 | $15.52 | $15.01 | $15.29 | $15.29 | 54,933 |
| 2020-08-12 | $15.97 | $16.24 | $15.11 | $15.34 | $15.34 | 91,448 |
| 2020-08-11 | $17.04 | $17.04 | $15.57 | $15.69 | $15.69 | 87,877 |
| 2020-08-10 | $16.41 | $17.15 | $15.95 | $17.02 | $17.02 | 106,830 |
| 2020-08-07 | $14.77 | $16.80 | $14.48 | $16.14 | $16.14 | 190,362 |
| 2020-08-06 | $14.72 | $14.90 | $14.47 | $14.83 | $14.83 | 63,325 |
| 2020-08-05 | $14.42 | $14.70 | $14.05 | $14.66 | $14.66 | 83,594 |
| 2020-08-04 | $14.10 | $14.47 | $13.85 | $14.21 | $14.21 | 50,580 |
| 2020-08-03 | $14.02 | $14.15 | $13.22 | $14.08 | $14.08 | 140,068 |
| 2020-07-31 | $14.58 | $14.78 | $13.60 | $13.88 | $13.88 | 116,151 |
| 2020-07-30 | $14.52 | $15.10 | $14.21 | $14.64 | $14.64 | 155,546 |
| 2020-07-29 | $14.67 | $14.98 | $14.32 | $14.75 | $14.75 | 112,723 |
| 2020-07-28 | $14.40 | $14.66 | $14.04 | $14.60 | $14.60 | 136,584 |
| 2020-07-27 | $14.06 | $14.53 | $13.12 | $14.42 | $14.42 | 203,771 |
| 2020-07-24 | $14.77 | $14.77 | $13.78 | $14.02 | $14.02 | 128,955 |
| 2020-07-23 | $14.67 | $14.75 | $14.35 | $14.39 | $14.39 | 109,784 |
| 2020-07-22 | $14.95 | $15.00 | $14.33 | $14.72 | $14.72 | 83,746 |
| 2020-07-21 | $15.20 | $15.20 | $14.53 | $15.01 | $15.01 | 95,357 |
| 2020-07-20 | $14.20 | $15.09 | $14.20 | $15.03 | $15.03 | 106,573 |
| 2020-07-17 | $14.63 | $15.25 | $14.28 | $14.50 | $14.50 | 96,100 |
| 2020-07-16 | $15.34 | $15.34 | $14.00 | $14.66 | $14.66 | 184,100 |
| 2020-07-15 | $15.28 | $15.91 | $14.95 | $15.43 | $15.43 | 218,200 |
| 2020-07-14 | $14.54 | $15.26 | $14.22 | $15.21 | $15.21 | 176,400 |
| 2020-07-13 | $15.54 | $15.81 | $14.52 | $14.59 | $14.59 | 167,800 |
| 2020-07-10 | $15.55 | $16.15 | $15.10 | $15.29 | $15.29 | 177,600 |
| 2020-07-09 | $16.40 | $16.45 | $15.49 | $15.58 | $15.58 | 479,900 |
| 2020-07-08 | $17.37 | $17.43 | $16.24 | $16.40 | $16.40 | 133,300 |
| 2020-07-07 | $17.17 | $18.01 | $16.61 | $17.22 | $17.22 | 82,300 |
| 2020-07-06 | $17.12 | $17.49 | $16.36 | $17.28 | $17.28 | 125,400 |
| 2020-07-02 | $17.91 | $17.91 | $16.57 | $16.94 | $16.94 | 94,700 |
| 2020-07-01 | $17.62 | $18.12 | $17.29 | $17.66 | $17.66 | 97,400 |
| 2020-06-30 | $17.88 | $18.19 | $17.33 | $17.52 | $17.52 | 189,800 |
| 2020-06-29 | $17.19 | $18.65 | $16.98 | $17.88 | $17.88 | 192,500 |
| 2020-06-26 | $18.98 | $19.02 | $16.65 | $17.40 | $17.40 | 2,701,159 |
| 2020-06-25 | $18.11 | $20.10 | $18.03 | $19.18 | $19.18 | 488,634 |
| 2020-06-24 | $19.00 | $20.15 | $18.10 | $18.21 | $18.21 | 261,429 |
| 2020-06-23 | $19.76 | $20.15 | $19.10 | $19.21 | $19.21 | 161,675 |
| 2020-06-22 | $22.80 | $22.80 | $18.75 | $19.26 | $19.26 | 270,483 |
| 2020-06-19 | $20.00 | $23.70 | $19.65 | $23.23 | $23.23 | 818,722 |
| 2020-06-18 | $18.38 | $20.27 | $18.29 | $19.97 | $19.97 | 185,786 |
| 2020-06-17 | $16.92 | $18.96 | $16.82 | $18.58 | $18.58 | 307,735 |
| 2020-06-16 | $17.50 | $17.65 | $16.13 | $16.87 | $16.87 | 175,835 |
| 2020-06-15 | $15.72 | $17.29 | $15.72 | $17.06 | $17.06 | 380,515 |
| 2020-06-12 | $15.75 | $16.41 | $15.34 | $15.91 | $15.91 | 177,508 |
| 2020-06-11 | $16.14 | $16.77 | $15.05 | $15.27 | $15.27 | 168,559 |
| 2020-06-10 | $16.39 | $17.95 | $16.25 | $16.76 | $16.76 | 220,016 |
| 2020-06-09 | $15.91 | $16.62 | $15.84 | $16.28 | $16.28 | 211,692 |
| 2020-06-08 | $16.15 | $16.49 | $15.75 | $15.98 | $15.98 | 168,323 |
| 2020-06-05 | $15.85 | $16.17 | $15.42 | $15.99 | $15.99 | 137,397 |
| 2020-06-04 | $15.82 | $16.55 | $15.47 | $15.47 | $15.47 | 280,966 |
| 2020-06-03 | $16.01 | $16.79 | $15.75 | $15.92 | $15.92 | 244,157 |
| 2020-06-02 | $15.78 | $16.24 | $15.01 | $15.80 | $15.80 | 212,396 |
| 2020-06-01 | $16.34 | $16.34 | $15.05 | $15.79 | $15.79 | 199,944 |
| 2020-05-29 | $16.57 | $17.00 | $16.05 | $16.34 | $16.34 | 152,775 |
| 2020-05-28 | $17.52 | $17.81 | $16.16 | $16.37 | $16.37 | 95,763 |
| 2020-05-27 | $17.56 | $17.82 | $16.62 | $17.44 | $17.44 | 83,048 |
| 2020-05-26 | $18.74 | $18.97 | $17.29 | $17.62 | $17.62 | 168,115 |
| 2020-05-22 | $18.71 | $18.97 | $17.41 | $18.36 | $18.36 | 204,631 |
| 2020-05-21 | $18.81 | $18.96 | $18.24 | $18.73 | $18.73 | 258,429 |
| 2020-05-20 | $18.68 | $19.05 | $18.27 | $18.88 | $18.88 | 113,712 |
| 2020-05-19 | $19.94 | $20.02 | $18.22 | $18.49 | $18.49 | 112,239 |
| 2020-05-18 | $20.70 | $20.70 | $19.24 | $20.12 | $20.12 | 115,983 |
| 2020-05-15 | $19.17 | $20.04 | $18.68 | $19.70 | $19.70 | 160,415 |
| 2020-05-14 | $19.15 | $19.86 | $17.99 | $19.02 | $19.02 | 157,125 |
| 2020-05-13 | $18.62 | $20.10 | $18.40 | $19.49 | $19.49 | 186,313 |
| 2020-05-12 | $19.83 | $20.20 | $18.58 | $18.74 | $18.74 | 122,884 |
| 2020-05-11 | $18.47 | $19.60 | $18.14 | $19.40 | $19.40 | 107,702 |
| 2020-05-08 | $17.18 | $18.34 | $16.68 | $17.82 | $17.82 | 57,116 |
| 2020-05-07 | $19.40 | $19.72 | $16.60 | $16.97 | $16.97 | 90,700 |
| 2020-05-06 | $18.43 | $20.00 | $18.01 | $19.16 | $19.16 | 129,378 |
| 2020-05-05 | $17.25 | $18.81 | $17.10 | $18.49 | $18.49 | 97,052 |
| 2020-05-04 | $16.31 | $17.31 | $16.31 | $17.02 | $17.02 | 49,100 |
| 2020-05-01 | $16.30 | $16.58 | $15.43 | $16.32 | $16.32 | 105,825 |
| 2020-04-30 | $17.32 | $17.47 | $16.56 | $16.68 | $16.68 | 129,467 |
| 2020-04-29 | $17.83 | $18.10 | $17.07 | $17.10 | $17.10 | 146,243 |
| 2020-04-28 | $18.19 | $18.70 | $17.13 | $17.29 | $17.29 | 117,171 |
| 2020-04-27 | $18.01 | $18.25 | $17.30 | $17.78 | $17.78 | 122,523 |
| 2020-04-24 | $17.50 | $18.40 | $17.27 | $17.73 | $17.73 | 144,626 |
| 2020-04-23 | $19.10 | $19.25 | $17.24 | $17.60 | $17.60 | 254,146 |
| 2020-04-22 | $17.16 | $19.25 | $17.01 | $18.52 | $18.52 | 220,686 |
| 2020-04-21 | $15.69 | $17.22 | $15.69 | $16.85 | $16.85 | 142,721 |
| 2020-04-20 | $15.51 | $16.36 | $15.51 | $15.97 | $15.97 | 160,101 |
| 2020-04-17 | $15.75 | $16.44 | $14.97 | $15.35 | $15.35 | 234,845 |
| 2020-04-16 | $15.45 | $15.89 | $14.69 | $15.48 | $15.48 | 305,073 |
| 2020-04-15 | $15.46 | $16.27 | $14.35 | $15.48 | $15.48 | 1,582,236 |
| 2020-04-14 | $14.37 | $15.46 | $14.14 | $14.82 | $14.82 | 68,898 |
| 2020-04-13 | $13.68 | $14.56 | $13.61 | $14.07 | $14.07 | 91,595 |
| 2020-04-09 | $13.49 | $14.62 | $12.72 | $13.80 | $13.80 | 229,755 |
| 2020-04-08 | $13.23 | $13.73 | $12.50 | $13.10 | $13.10 | 74,133 |
| 2020-04-07 | $15.00 | $15.00 | $12.59 | $13.04 | $13.04 | 166,740 |
| 2020-04-06 | $13.83 | $14.66 | $13.63 | $14.64 | $14.64 | 36,080 |
| 2020-04-03 | $13.91 | $14.73 | $12.76 | $13.19 | $13.19 | 403,688 |
| 2020-04-02 | $13.45 | $15.06 | $13.45 | $14.00 | $14.00 | 57,477 |
| 2020-04-01 | $14.31 | $14.66 | $13.47 | $13.48 | $13.48 | 86,955 |
| 2020-03-31 | $15.04 | $15.04 | $13.77 | $14.70 | $14.70 | 82,536 |
| 2020-03-30 | $14.85 | $15.11 | $13.72 | $15.10 | $15.10 | 46,394 |
| 2020-03-27 | $14.99 | $15.55 | $13.55 | $14.50 | $14.50 | 186,985 |
| 2020-03-26 | $13.50 | $16.50 | $13.50 | $15.66 | $15.66 | 76,421 |
| 2020-03-25 | $14.52 | $14.52 | $13.06 | $13.53 | $13.53 | 54,498 |
| 2020-03-24 | $13.94 | $15.38 | $13.10 | $14.66 | $14.66 | 59,153 |
| 2020-03-23 | $13.57 | $14.65 | $13.36 | $13.51 | $13.51 | 43,013 |
| 2020-03-20 | $13.92 | $15.18 | $12.70 | $13.20 | $13.20 | 72,060 |
| 2020-03-19 | $11.57 | $13.97 | $11.57 | $13.84 | $13.84 | 55,311 |
| 2020-03-18 | $12.48 | $13.33 | $10.69 | $11.57 | $11.57 | 113,651 |
| 2020-03-17 | $11.85 | $15.00 | $10.63 | $13.28 | $13.28 | 328,799 |
| 2020-03-16 | $11.86 | $13.54 | $11.32 | $11.52 | $11.52 | 55,429 |
| 2020-03-13 | $13.74 | $13.74 | $12.04 | $13.09 | $13.09 | 99,239 |
| 2020-03-12 | $14.55 | $14.55 | $12.78 | $13.19 | $13.19 | 79,426 |
| 2020-03-11 | $17.04 | $17.75 | $15.11 | $15.50 | $15.50 | 52,491 |
| 2020-03-10 | $19.71 | $19.75 | $16.33 | $17.05 | $17.05 | 51,594 |
| 2020-03-09 | $18.81 | $19.91 | $18.20 | $18.96 | $18.96 | 38,178 |
| 2020-03-06 | $18.99 | $20.04 | $18.99 | $19.59 | $19.59 | 37,174 |
| 2020-03-05 | $19.99 | $20.62 | $19.26 | $19.66 | $19.66 | 46,677 |
| 2020-03-04 | $20.09 | $21.21 | $20.09 | $20.51 | $20.51 | 30,942 |
| 2020-03-03 | $20.62 | $21.34 | $19.12 | $19.56 | $19.56 | 32,280 |
| 2020-03-02 | $20.55 | $21.82 | $19.86 | $20.63 | $20.63 | 36,634 |
| 2020-02-28 | $20.35 | $21.23 | $19.69 | $20.58 | $20.58 | 40,137 |
| 2020-02-27 | $21.39 | $22.80 | $20.17 | $21.08 | $21.08 | 27,984 |
| 2020-02-26 | $21.79 | $22.44 | $21.52 | $21.78 | $21.78 | 14,623 |
| 2020-02-25 | $22.73 | $22.75 | $21.34 | $21.64 | $21.64 | 31,173 |
| 2020-02-24 | $22.74 | $23.69 | $22.00 | $22.61 | $22.61 | 33,628 |
| 2020-02-21 | $24.21 | $24.21 | $23.56 | $23.58 | $23.58 | 62,790 |
| 2020-02-20 | $22.60 | $24.46 | $22.50 | $24.18 | $24.18 | 70,278 |
| 2020-02-19 | $22.35 | $23.17 | $22.35 | $22.60 | $22.60 | 36,982 |
| 2020-02-18 | $22.02 | $22.66 | $22.02 | $22.31 | $22.31 | 51,559 |
| 2020-02-14 | $22.58 | $22.70 | $21.99 | $22.40 | $22.40 | 57,280 |
| 2020-02-13 | $22.31 | $23.41 | $22.20 | $22.59 | $22.59 | 47,207 |
| 2020-02-12 | $22.33 | $22.81 | $21.96 | $22.41 | $22.41 | 46,427 |
| 2020-02-11 | $21.55 | $23.03 | $21.45 | $22.26 | $22.26 | 65,438 |
| 2020-02-10 | $21.53 | $21.68 | $21.01 | $21.44 | $21.44 | 42,990 |
| 2020-02-07 | $21.91 | $22.64 | $21.31 | $21.65 | $21.65 | 56,826 |
| 2020-02-06 | $22.94 | $23.30 | $21.83 | $22.21 | $22.21 | 99,352 |
| 2020-02-05 | $22.50 | $23.25 | $22.15 | $22.84 | $22.84 | 61,242 |
| 2020-02-04 | $22.25 | $23.60 | $22.00 | $22.26 | $22.26 | 86,789 |
| 2020-02-03 | $21.38 | $22.55 | $21.38 | $21.86 | $21.86 | 41,316 |
| 2020-01-31 | $21.97 | $22.48 | $21.16 | $21.48 | $21.48 | 43,829 |
| 2020-01-30 | $22.03 | $22.46 | $21.82 | $22.12 | $22.12 | 37,716 |
| 2020-01-29 | $22.49 | $23.35 | $22.10 | $22.14 | $22.14 | 59,988 |
| 2020-01-28 | $22.70 | $23.06 | $22.02 | $22.40 | $22.40 | 32,166 |
| 2020-01-27 | $22.22 | $23.10 | $22.22 | $22.47 | $22.47 | 41,340 |
| 2020-01-24 | $23.75 | $23.75 | $22.22 | $22.57 | $22.57 | 33,342 |
| 2020-01-23 | $22.48 | $22.91 | $22.16 | $22.81 | $22.81 | 45,086 |
| 2020-01-22 | $23.63 | $23.63 | $22.36 | $22.68 | $22.68 | 40,135 |
| 2020-01-21 | $23.44 | $24.28 | $23.44 | $23.82 | $23.82 | 48,227 |
| 2020-01-17 | $25.14 | $25.14 | $23.48 | $23.79 | $23.79 | 69,693 |
| 2020-01-16 | $25.51 | $25.89 | $24.44 | $24.91 | $24.91 | 108,616 |
| 2020-01-15 | $25.25 | $26.12 | $24.92 | $25.38 | $25.38 | 125,715 |
| 2020-01-14 | $24.72 | $25.86 | $24.63 | $25.25 | $25.25 | 93,068 |
| 2020-01-13 | $25.62 | $25.62 | $24.47 | $24.93 | $24.93 | 72,865 |
| 2020-01-10 | $26.51 | $26.63 | $25.38 | $25.84 | $25.84 | 38,051 |
| 2020-01-09 | $25.99 | $26.67 | $25.95 | $26.46 | $26.46 | 107,863 |
| 2020-01-08 | $24.49 | $25.94 | $24.49 | $25.78 | $25.78 | 72,817 |
| 2020-01-07 | $25.30 | $25.39 | $24.35 | $24.41 | $24.41 | 184,910 |
| 2020-01-06 | $25.09 | $25.60 | $25.00 | $25.44 | $25.44 | 41,646 |
| 2020-01-03 | $25.05 | $25.73 | $24.91 | $25.55 | $25.55 | 43,878 |
| 2020-01-02 | $25.01 | $25.42 | $24.05 | $25.40 | $25.40 | 129,480 |
| 2019-12-31 | $23.60 | $25.41 | $23.30 | $25.09 | $25.09 | 120,313 |
| 2019-12-30 | $23.74 | $24.00 | $23.60 | $23.71 | $23.71 | 35,120 |
| 2019-12-27 | $24.00 | $24.00 | $23.55 | $24.00 | $24.00 | 51,657 |
| 2019-12-26 | $23.50 | $23.94 | $23.41 | $23.83 | $23.83 | 43,309 |
| 2019-12-24 | $22.74 | $23.42 | $22.59 | $23.39 | $23.39 | 18,854 |
| 2019-12-23 | $22.36 | $23.63 | $22.21 | $22.69 | $22.69 | 70,229 |
| 2019-12-20 | $21.50 | $22.41 | $21.24 | $21.91 | $21.91 | 389,598 |
| 2019-12-19 | $21.67 | $22.08 | $20.54 | $21.46 | $21.46 | 79,695 |
| 2019-12-18 | $21.53 | $21.99 | $21.01 | $21.83 | $21.83 | 66,505 |
| 2019-12-17 | $22.52 | $22.60 | $21.52 | $21.65 | $21.65 | 43,656 |
| 2019-12-16 | $21.71 | $22.81 | $21.12 | $22.55 | $22.55 | 75,644 |
| 2019-12-13 | $21.70 | $22.00 | $20.77 | $21.82 | $21.82 | 118,388 |
| 2019-12-12 | $21.86 | $22.01 | $21.51 | $21.82 | $21.82 | 54,316 |
| 2019-12-11 | $21.41 | $22.00 | $20.97 | $21.86 | $21.86 | 32,359 |
| 2019-12-10 | $20.12 | $21.44 | $19.79 | $21.39 | $21.39 | 103,028 |
| 2019-12-09 | $20.26 | $21.30 | $20.10 | $20.34 | $20.34 | 26,192 |
| 2019-12-06 | $20.19 | $20.74 | $19.50 | $20.37 | $20.37 | 99,383 |
| 2019-12-05 | $19.42 | $20.27 | $19.33 | $20.04 | $20.04 | 22,454 |
| 2019-12-04 | $19.17 | $19.52 | $19.05 | $19.40 | $19.40 | 54,360 |
| 2019-12-03 | $19.12 | $19.64 | $18.65 | $19.06 | $19.06 | 51,074 |
| 2019-12-02 | $19.58 | $19.77 | $18.72 | $19.35 | $19.35 | 41,314 |
| 2019-11-29 | $19.51 | $20.21 | $19.30 | $19.56 | $19.56 | 34,924 |
| 2019-11-27 | $18.87 | $19.75 | $18.66 | $19.57 | $19.57 | 34,093 |
| 2019-11-26 | $18.98 | $19.43 | $18.48 | $18.80 | $18.80 | 59,379 |
| 2019-11-25 | $18.85 | $19.38 | $18.59 | $19.03 | $19.03 | 51,303 |
| 2019-11-22 | $19.40 | $19.45 | $18.51 | $18.65 | $18.65 | 31,032 |
| 2019-11-21 | $19.18 | $19.83 | $18.60 | $19.33 | $19.33 | 39,748 |
| 2019-11-20 | $18.34 | $20.91 | $18.34 | $19.43 | $19.43 | 112,405 |
| 2019-11-19 | $18.22 | $19.25 | $18.20 | $18.55 | $18.55 | 33,657 |
| 2019-11-18 | $18.37 | $18.76 | $17.80 | $18.15 | $18.15 | 67,785 |
| 2019-11-15 | $18.55 | $19.48 | $18.11 | $18.56 | $18.56 | 26,002 |
| 2019-11-14 | $19.07 | $19.08 | $18.20 | $18.37 | $18.37 | 30,702 |
| 2019-11-13 | $18.37 | $19.52 | $18.36 | $19.18 | $19.18 | 75,129 |
| 2019-11-12 | $19.16 | $19.92 | $18.41 | $18.91 | $18.91 | 21,572 |
| 2019-11-11 | $19.11 | $20.14 | $18.61 | $19.26 | $19.26 | 27,427 |
| 2019-11-08 | $19.01 | $19.89 | $18.89 | $19.23 | $19.23 | 37,871 |
| 2019-11-07 | $19.08 | $19.90 | $18.63 | $19.14 | $19.14 | 36,759 |
| 2019-11-06 | $18.77 | $19.43 | $18.40 | $19.00 | $19.00 | 37,350 |
| 2019-11-05 | $18.75 | $19.44 | $18.57 | $18.78 | $18.78 | 31,209 |
| 2019-11-04 | $18.74 | $19.28 | $18.51 | $18.69 | $18.69 | 30,628 |
| 2019-11-01 | $17.72 | $18.74 | $17.72 | $18.59 | $18.59 | 49,279 |
| 2019-10-31 | $17.98 | $18.10 | $17.48 | $17.61 | $17.61 | 25,619 |
| 2019-10-30 | $17.32 | $18.01 | $17.01 | $18.01 | $18.01 | 15,287 |
| 2019-10-29 | $17.31 | $17.77 | $16.60 | $17.36 | $17.36 | 28,579 |
| 2019-10-28 | $17.21 | $17.94 | $16.94 | $17.36 | $17.36 | 33,363 |
| 2019-10-25 | $17.10 | $17.36 | $16.73 | $17.14 | $17.14 | 12,023 |
| 2019-10-24 | $17.00 | $17.27 | $16.86 | $17.24 | $17.24 | 13,029 |
| 2019-10-23 | $16.37 | $17.07 | $15.95 | $16.94 | $16.94 | 45,541 |
| 2019-10-22 | $16.12 | $16.90 | $16.00 | $16.37 | $16.37 | 40,775 |
| 2019-10-21 | $16.52 | $17.32 | $15.75 | $16.09 | $16.09 | 49,634 |
| 2019-10-18 | $16.60 | $16.89 | $15.85 | $16.42 | $16.42 | 43,992 |
| 2019-10-17 | $16.81 | $17.34 | $16.56 | $16.71 | $16.71 | 22,001 |
| 2019-10-16 | $16.75 | $17.25 | $16.51 | $16.76 | $16.76 | 38,388 |
| 2019-10-15 | $16.62 | $18.12 | $16.37 | $16.76 | $16.76 | 38,099 |
| 2019-10-14 | $16.45 | $17.06 | $16.14 | $16.62 | $16.62 | 23,201 |
| 2019-10-11 | $16.67 | $17.22 | $16.47 | $16.48 | $16.48 | 27,300 |
| 2019-10-10 | $16.00 | $16.57 | $15.83 | $16.53 | $16.53 | 40,077 |
| 2019-10-09 | $16.09 | $16.43 | $15.75 | $15.90 | $15.90 | 23,326 |
| 2019-10-08 | $16.00 | $16.51 | $15.57 | $16.08 | $16.08 | 36,033 |
| 2019-10-07 | $16.55 | $16.92 | $15.80 | $16.16 | $16.16 | 76,288 |
| 2019-10-04 | $15.61 | $16.76 | $15.61 | $16.59 | $16.59 | 39,484 |
| 2019-10-03 | $16.00 | $16.20 | $15.26 | $15.70 | $15.70 | 77,931 |
| 2019-10-02 | $15.25 | $16.37 | $15.05 | $16.00 | $16.00 | 66,674 |
| 2019-10-01 | $15.38 | $15.61 | $14.91 | $15.24 | $15.24 | 121,772 |
| 2019-09-30 | $15.24 | $15.50 | $14.73 | $15.04 | $15.04 | 54,372 |
| 2019-09-27 | $14.89 | $15.25 | $14.33 | $15.13 | $15.13 | 84,431 |
| 2019-09-26 | $16.00 | $16.17 | $14.82 | $14.91 | $14.91 | 36,976 |
| 2019-09-25 | $15.02 | $16.54 | $15.02 | $15.98 | $15.98 | 47,605 |
| 2019-09-24 | $15.94 | $15.94 | $14.74 | $15.03 | $15.03 | 62,648 |
| 2019-09-23 | $16.20 | $16.20 | $15.57 | $15.92 | $15.92 | 37,411 |
| 2019-09-20 | $16.73 | $17.37 | $16.12 | $16.27 | $16.27 | 129,142 |
| 2019-09-19 | $17.24 | $17.32 | $16.69 | $16.72 | $16.72 | 98,680 |
| 2019-09-18 | $17.64 | $18.56 | $16.82 | $17.17 | $17.17 | 73,806 |
| 2019-09-17 | $17.83 | $18.97 | $17.61 | $17.68 | $17.68 | 43,798 |
| 2019-09-16 | $16.95 | $18.24 | $16.95 | $17.94 | $17.94 | 64,080 |
| 2019-09-13 | $17.43 | $17.46 | $16.92 | $17.05 | $17.05 | 134,867 |
| 2019-09-12 | $17.67 | $17.99 | $17.16 | $17.33 | $17.33 | 108,149 |
| 2019-09-11 | $17.02 | $18.42 | $16.58 | $17.60 | $17.60 | 134,601 |
| 2019-09-10 | $17.00 | $17.77 | $16.77 | $16.93 | $16.93 | 112,196 |
| 2019-09-09 | $16.58 | $17.30 | $16.58 | $17.08 | $17.08 | 97,313 |
| 2019-09-06 | $16.12 | $17.12 | $15.97 | $16.54 | $16.54 | 87,748 |
| 2019-09-05 | $15.96 | $17.18 | $15.57 | $16.00 | $16.00 | 114,706 |
| 2019-09-04 | $16.10 | $16.51 | $15.63 | $15.96 | $15.96 | 37,706 |
| 2019-09-03 | $15.57 | $17.18 | $15.50 | $15.89 | $15.89 | 221,321 |
| 2019-08-30 | $16.18 | $16.18 | $15.50 | $15.86 | $15.86 | 35,118 |
| 2019-08-29 | $16.47 | $16.47 | $15.86 | $16.13 | $16.13 | 144,177 |
| 2019-08-28 | $16.04 | $17.22 | $16.04 | $16.27 | $16.27 | 59,559 |
| 2019-08-27 | $17.05 | $18.25 | $15.85 | $16.11 | $16.11 | 46,514 |
| 2019-08-26 | $17.06 | $17.53 | $16.54 | $17.07 | $17.07 | 33,163 |
| 2019-08-23 | $17.61 | $18.09 | $16.80 | $16.90 | $16.90 | 24,943 |
| 2019-08-22 | $18.49 | $18.49 | $17.72 | $17.74 | $17.74 | 28,755 |
| 2019-08-21 | $19.06 | $19.22 | $18.40 | $18.40 | $18.40 | 35,947 |
| 2019-08-20 | $18.89 | $19.09 | $18.48 | $18.87 | $18.87 | 27,344 |
| 2019-08-19 | $19.02 | $19.12 | $18.25 | $19.00 | $19.00 | 37,225 |
| 2019-08-16 | $18.13 | $18.84 | $17.89 | $18.73 | $18.73 | 46,905 |
| 2019-08-15 | $17.92 | $19.20 | $17.81 | $18.06 | $18.06 | 37,725 |
| 2019-08-14 | $18.59 | $18.60 | $17.59 | $18.00 | $18.00 | 102,431 |
| 2019-08-13 | $18.70 | $19.89 | $18.70 | $19.40 | $19.40 | 41,376 |
| 2019-08-12 | $18.73 | $19.18 | $18.26 | $18.85 | $18.85 | 84,856 |
| 2019-08-09 | $19.04 | $19.49 | $18.76 | $19.00 | $19.00 | 24,780 |
| 2019-08-08 | $18.27 | $19.44 | $17.78 | $19.13 | $19.13 | 53,069 |
| 2019-08-07 | $18.34 | $18.73 | $17.51 | $18.13 | $18.13 | 60,994 |
| 2019-08-06 | $17.56 | $18.65 | $17.32 | $18.52 | $18.52 | 101,662 |
| 2019-08-05 | $18.38 | $18.50 | $17.45 | $17.46 | $17.46 | 37,147 |
| 2019-08-02 | $20.15 | $20.15 | $18.38 | $18.61 | $18.61 | 59,122 |
| 2019-08-01 | $20.28 | $20.37 | $19.68 | $20.08 | $20.08 | 38,734 |
| 2019-07-31 | $20.87 | $21.22 | $20.04 | $20.28 | $20.28 | 44,143 |
| 2019-07-30 | $20.65 | $21.16 | $20.57 | $20.86 | $20.86 | 34,832 |
| 2019-07-29 | $21.66 | $22.08 | $20.35 | $20.77 | $20.77 | 116,623 |
| 2019-07-26 | $22.40 | $22.99 | $21.72 | $22.03 | $22.03 | 59,772 |
| 2019-07-25 | $24.27 | $24.27 | $22.31 | $22.33 | $22.33 | 155,485 |
| 2019-07-24 | $23.02 | $24.67 | $22.89 | $24.31 | $24.31 | 190,555 |
| 2019-07-23 | $23.60 | $23.99 | $22.80 | $23.11 | $23.11 | 85,441 |
| 2019-07-22 | $23.65 | $24.41 | $23.43 | $23.71 | $23.71 | 40,867 |
| 2019-07-19 | $23.82 | $24.25 | $23.50 | $23.76 | $23.76 | 33,369 |
| 2019-07-18 | $24.82 | $25.15 | $23.61 | $24.00 | $24.00 | 40,167 |
| 2019-07-17 | $24.52 | $25.42 | $24.52 | $24.93 | $24.93 | 47,853 |
| 2019-07-16 | $24.01 | $24.97 | $24.00 | $24.59 | $24.59 | 21,491 |
| 2019-07-15 | $23.85 | $24.28 | $23.39 | $24.15 | $24.15 | 26,999 |
| 2019-07-12 | $24.23 | $24.86 | $23.52 | $24.08 | $24.08 | 114,904 |
| 2019-07-11 | $24.79 | $25.10 | $23.52 | $24.28 | $24.28 | 45,093 |
| 2019-07-10 | $24.60 | $25.56 | $24.16 | $24.72 | $24.72 | 54,294 |
| 2019-07-09 | $24.15 | $24.75 | $23.70 | $24.64 | $24.64 | 41,143 |
| 2019-07-08 | $24.61 | $25.36 | $23.70 | $24.29 | $24.29 | 69,679 |
| 2019-07-05 | $24.55 | $26.09 | $24.55 | $24.85 | $24.85 | 36,295 |
| 2019-07-03 | $24.69 | $24.94 | $24.52 | $24.70 | $24.70 | 27,550 |
| 2019-07-02 | $25.05 | $26.27 | $24.51 | $24.63 | $24.63 | 44,364 |
| 2019-07-01 | $24.89 | $26.15 | $24.69 | $25.01 | $25.01 | 46,099 |
| 2019-06-28 | $24.41 | $25.67 | $24.30 | $25.00 | $25.00 | 490,669 |
| 2019-06-27 | $24.65 | $25.54 | $23.28 | $24.72 | $24.72 | 132,074 |
| 2019-06-26 | $24.73 | $24.99 | $24.38 | $24.82 | $24.82 | 23,514 |
| 2019-06-25 | $23.54 | $24.99 | $23.54 | $24.67 | $24.67 | 24,376 |
| 2019-06-24 | $23.50 | $24.68 | $23.09 | $23.74 | $23.74 | 51,468 |
| 2019-06-21 | $23.40 | $24.66 | $22.20 | $23.24 | $23.24 | 301,182 |
| 2019-06-20 | $23.53 | $24.42 | $22.92 | $23.44 | $23.44 | 35,346 |
| 2019-06-19 | $22.48 | $23.51 | $22.48 | $23.19 | $23.19 | 29,753 |
| 2019-06-18 | $22.92 | $23.63 | $22.80 | $23.25 | $23.25 | 29,757 |
| 2019-06-17 | $21.63 | $23.31 | $21.54 | $22.77 | $22.77 | 56,167 |
| 2019-06-14 | $21.28 | $22.38 | $21.28 | $21.59 | $21.59 | 48,086 |
| 2019-06-13 | $22.91 | $23.07 | $21.27 | $21.48 | $21.48 | 37,288 |
| 2019-06-12 | $22.31 | $23.18 | $22.06 | $22.66 | $22.66 | 62,449 |
| 2019-06-11 | $26.42 | $26.43 | $21.98 | $22.26 | $22.26 | 88,465 |
| 2019-06-10 | $27.55 | $28.26 | $26.07 | $26.27 | $26.27 | 105,282 |
| 2019-06-07 | $27.75 | $28.81 | $27.08 | $27.42 | $27.42 | 102,567 |
| 2019-06-06 | $26.40 | $28.52 | $26.34 | $27.71 | $27.71 | 58,705 |
| 2019-06-05 | $26.47 | $26.47 | $25.95 | $26.40 | $26.40 | 32,736 |
| 2019-06-04 | $26.49 | $26.49 | $25.98 | $26.28 | $26.28 | 25,899 |
| 2019-06-03 | $26.06 | $26.35 | $25.67 | $26.29 | $26.29 | 113,412 |
| 2019-05-31 | $26.35 | $26.59 | $25.73 | $26.28 | $26.28 | 69,615 |
| 2019-05-30 | $26.54 | $26.67 | $26.18 | $26.51 | $26.51 | 55,765 |
| 2019-05-29 | $26.21 | $26.66 | $26.15 | $26.47 | $26.47 | 84,159 |
| 2019-05-28 | $25.77 | $26.48 | $25.77 | $26.47 | $26.47 | 133,814 |
| 2019-05-24 | $26.06 | $26.37 | $25.74 | $25.81 | $25.81 | 133,405 |
| 2019-05-23 | $26.34 | $26.37 | $25.67 | $25.87 | $25.87 | 26,596 |
| 2019-05-22 | $26.08 | $26.69 | $25.46 | $26.50 | $26.50 | 32,708 |
| 2019-05-21 | $26.55 | $26.69 | $25.99 | $26.32 | $26.32 | 25,450 |
| 2019-05-20 | $25.79 | $26.56 | $25.79 | $26.38 | $26.38 | 33,482 |
| 2019-05-17 | $25.25 | $26.56 | $25.22 | $26.19 | $26.19 | 36,809 |
| 2019-05-16 | $25.38 | $25.76 | $24.93 | $25.58 | $25.58 | 34,447 |
| 2019-05-15 | $25.00 | $26.05 | $25.00 | $25.22 | $25.22 | 68,725 |
| 2019-05-14 | $26.56 | $26.56 | $24.96 | $25.39 | $25.39 | 45,858 |
| 2019-05-13 | $25.53 | $25.90 | $24.96 | $25.07 | $25.07 | 49,670 |
| 2019-05-10 | $25.65 | $26.15 | $25.03 | $25.99 | $25.99 | 26,094 |
| 2019-05-09 | $25.82 | $26.20 | $25.11 | $25.85 | $25.85 | 24,913 |
| 2019-05-08 | $24.97 | $26.72 | $24.97 | $26.15 | $26.15 | 23,982 |
| 2019-05-07 | $26.07 | $26.07 | $24.82 | $24.97 | $24.97 | 54,726 |
| 2019-05-06 | $25.88 | $26.72 | $25.88 | $26.47 | $26.47 | 81,454 |
| 2019-05-03 | $26.20 | $26.61 | $26.05 | $26.41 | $26.41 | 23,007 |
| 2019-05-02 | $25.71 | $26.35 | $25.19 | $26.24 | $26.24 | 53,987 |
| 2019-05-01 | $25.62 | $26.63 | $25.08 | $25.72 | $25.72 | 49,220 |
| 2019-04-30 | $25.88 | $26.02 | $25.20 | $25.95 | $25.95 | 51,610 |
| 2019-04-29 | $25.81 | $26.19 | $25.39 | $26.19 | $26.19 | 31,370 |
| 2019-04-26 | $25.00 | $26.19 | $24.80 | $26.13 | $26.13 | 25,239 |
| 2019-04-25 | $24.18 | $25.49 | $22.61 | $25.10 | $25.10 | 64,641 |
| 2019-04-24 | $24.70 | $24.90 | $23.55 | $24.17 | $24.17 | 82,063 |
| 2019-04-23 | $24.16 | $24.90 | $24.05 | $24.70 | $24.70 | 62,111 |
| 2019-04-22 | $23.56 | $24.45 | $22.53 | $24.15 | $24.15 | 148,500 |
| 2019-04-18 | $23.25 | $23.79 | $23.00 | $23.79 | $23.79 | 43,146 |
| 2019-04-17 | $23.68 | $23.70 | $22.48 | $23.28 | $23.28 | 68,902 |
| 2019-04-16 | $23.00 | $24.05 | $22.90 | $23.60 | $23.60 | 41,692 |
| 2019-04-15 | $23.20 | $23.26 | $22.35 | $22.93 | $22.93 | 53,891 |
| 2019-04-12 | $23.03 | $23.95 | $22.64 | $23.44 | $23.44 | 28,925 |
| 2019-04-11 | $22.70 | $23.43 | $22.50 | $23.20 | $23.20 | 35,814 |
| 2019-04-10 | $22.80 | $23.18 | $21.64 | $22.96 | $22.96 | 153,825 |
| 2019-04-09 | $23.21 | $23.62 | $22.76 | $22.77 | $22.77 | 44,977 |
| 2019-04-08 | $23.80 | $23.80 | $22.66 | $23.22 | $23.22 | 28,218 |
| 2019-04-05 | $22.68 | $24.41 | $22.68 | $23.84 | $23.84 | 84,174 |
| 2019-04-04 | $23.20 | $23.65 | $22.35 | $22.67 | $22.67 | 32,514 |
| 2019-04-03 | $23.21 | $23.35 | $22.44 | $23.22 | $23.22 | 51,063 |
| 2019-04-02 | $22.70 | $23.79 | $22.49 | $23.08 | $23.08 | 43,782 |
| 2019-04-01 | $22.87 | $23.48 | $22.18 | $22.60 | $22.60 | 46,286 |
| 2019-03-29 | $22.60 | $22.95 | $22.05 | $22.76 | $22.76 | 99,207 |
| 2019-03-28 | $22.50 | $22.84 | $21.95 | $22.45 | $22.45 | 33,579 |
| 2019-03-27 | $22.16 | $22.75 | $21.43 | $22.33 | $22.33 | 66,827 |
| 2019-03-26 | $22.17 | $22.45 | $21.85 | $22.12 | $22.12 | 55,105 |
| 2019-03-25 | $23.49 | $23.58 | $21.82 | $21.90 | $21.90 | 69,210 |
| 2019-03-22 | $24.49 | $24.86 | $23.60 | $23.60 | $23.60 | 72,693 |
| 2019-03-21 | $24.83 | $25.21 | $24.49 | $24.80 | $24.80 | 144,760 |
| 2019-03-20 | $25.14 | $25.54 | $24.67 | $25.07 | $25.07 | 61,990 |
| 2019-03-19 | $25.39 | $25.43 | $24.09 | $25.28 | $25.28 | 77,415 |
| 2019-03-18 | $25.00 | $25.48 | $24.25 | $25.41 | $25.41 | 259,122 |
| 2019-03-15 | $23.75 | $25.50 | $23.58 | $25.00 | $25.00 | 305,218 |
| 2019-03-14 | $24.94 | $25.55 | $23.78 | $25.42 | $25.42 | 126,611 |
| 2019-03-13 | $23.60 | $24.60 | $23.03 | $24.53 | $24.53 | 81,031 |
| 2019-03-12 | $22.31 | $24.68 | $21.76 | $23.51 | $23.51 | 217,493 |
| 2019-03-11 | $25.30 | $25.67 | $24.85 | $25.67 | $25.67 | 82,249 |
| 2019-03-08 | $24.80 | $25.61 | $24.80 | $25.19 | $25.19 | 43,898 |
| 2019-03-07 | $24.66 | $25.33 | $23.84 | $25.02 | $25.02 | 68,173 |
| 2019-03-06 | $24.30 | $25.13 | $24.00 | $24.70 | $24.70 | 79,768 |
| 2019-03-05 | $24.31 | $25.01 | $23.39 | $24.34 | $24.34 | 64,206 |
| 2019-03-04 | $24.11 | $24.14 | $23.37 | $23.96 | $23.96 | 43,668 |
| 2019-03-01 | $23.98 | $25.00 | $23.66 | $23.86 | $23.86 | 53,109 |
| 2019-02-28 | $23.34 | $24.65 | $23.34 | $23.90 | $23.90 | 37,710 |
| 2019-02-27 | $23.92 | $25.80 | $22.91 | $23.30 | $23.30 | 88,730 |
| 2019-02-26 | $23.18 | $24.49 | $22.95 | $24.03 | $24.03 | 58,776 |
| 2019-02-25 | $22.96 | $24.49 | $22.42 | $23.35 | $23.35 | 77,515 |
| 2019-02-22 | $22.96 | $23.14 | $21.71 | $22.96 | $22.96 | 100,821 |
| 2019-02-21 | $23.58 | $24.00 | $22.43 | $22.84 | $22.84 | 72,496 |
| 2019-02-20 | $24.40 | $25.00 | $24.10 | $24.43 | $24.43 | 36,282 |
| 2019-02-19 | $25.00 | $25.25 | $23.82 | $24.41 | $24.41 | 30,259 |
| 2019-02-15 | $24.38 | $25.50 | $21.68 | $24.58 | $24.58 | 49,288 |
| 2019-02-14 | $24.50 | $25.46 | $24.00 | $24.48 | $24.48 | 32,265 |
| 2019-02-13 | $24.72 | $25.71 | $24.50 | $24.55 | $24.55 | 60,191 |
| 2019-02-12 | $24.30 | $25.42 | $24.30 | $24.86 | $24.86 | 17,919 |
| 2019-02-11 | $24.48 | $25.35 | $24.00 | $24.04 | $24.04 | 24,860 |
| 2019-02-08 | $24.73 | $25.95 | $23.14 | $24.24 | $24.24 | 43,282 |
| 2019-02-07 | $25.71 | $25.80 | $24.94 | $25.08 | $25.08 | 26,022 |
| 2019-02-06 | $25.67 | $26.00 | $25.00 | $25.86 | $25.86 | 45,013 |
| 2019-02-05 | $26.60 | $26.60 | $24.06 | $25.65 | $25.65 | 48,941 |
| 2019-02-04 | $26.00 | $27.44 | $25.96 | $26.63 | $26.63 | 13,194 |
| 2019-02-01 | $26.49 | $27.83 | $24.75 | $25.82 | $25.82 | 24,390 |
| 2019-01-31 | $25.02 | $26.50 | $25.02 | $26.28 | $26.28 | 58,899 |
| 2019-01-30 | $25.38 | $25.72 | $23.84 | $24.74 | $24.74 | 56,787 |
| 2019-01-29 | $24.07 | $25.48 | $23.36 | $25.21 | $25.21 | 19,007 |
| 2019-01-28 | $24.31 | $24.72 | $23.08 | $24.06 | $24.06 | 33,257 |
| 2019-01-25 | $25.42 | $25.50 | $24.08 | $24.28 | $24.28 | 34,752 |
| 2019-01-24 | $23.44 | $25.05 | $23.44 | $24.94 | $24.94 | 49,572 |
| 2019-01-23 | $21.16 | $24.33 | $21.16 | $23.25 | $23.25 | 38,681 |
| 2019-01-22 | $22.91 | $23.50 | $21.05 | $21.07 | $21.07 | 59,095 |
| 2019-01-18 | $23.81 | $24.68 | $22.67 | $23.00 | $23.00 | 25,610 |
| 2019-01-17 | $23.24 | $25.10 | $23.24 | $23.83 | $23.83 | 29,481 |
| 2019-01-16 | $23.53 | $25.14 | $23.06 | $23.55 | $23.55 | 41,779 |
| 2019-01-15 | $24.50 | $27.29 | $23.35 | $23.69 | $23.69 | 145,005 |
| 2019-01-14 | $23.53 | $25.25 | $22.53 | $24.47 | $24.47 | 39,273 |
| 2019-01-11 | $24.30 | $24.89 | $23.02 | $23.37 | $23.37 | 81,356 |
| 2019-01-10 | $25.85 | $26.07 | $23.68 | $24.38 | $24.38 | 56,147 |
| 2019-01-09 | $26.39 | $26.90 | $25.24 | $26.25 | $26.25 | 68,072 |
| 2019-01-08 | $27.13 | $27.15 | $25.28 | $26.33 | $26.33 | 79,385 |
| 2019-01-07 | $29.28 | $29.49 | $26.43 | $27.12 | $27.12 | 57,473 |
| 2019-01-04 | $28.95 | $29.87 | $28.20 | $29.23 | $29.23 | 62,103 |
| 2019-01-03 | $29.41 | $30.61 | $28.52 | $28.97 | $28.97 | 46,414 |
| 2019-01-02 | $29.80 | $30.31 | $27.69 | $29.31 | $29.31 | 50,592 |
| 2018-12-31 | $30.42 | $31.99 | $28.90 | $29.99 | $29.99 | 37,430 |
| 2018-12-28 | $31.85 | $31.99 | $30.12 | $30.51 | $30.51 | 74,784 |
| 2018-12-27 | $28.59 | $30.90 | $28.59 | $30.03 | $30.03 | 35,114 |
| 2018-12-26 | $26.54 | $31.94 | $26.14 | $29.06 | $29.06 | 91,582 |
| 2018-12-24 | $24.75 | $27.75 | $23.64 | $25.83 | $25.83 | 35,348 |
| 2018-12-21 | $25.82 | $27.80 | $20.13 | $24.91 | $24.91 | 418,300 |
| 2018-12-20 | $29.21 | $29.98 | $25.40 | $25.82 | $25.82 | 128,839 |
| 2018-12-19 | $32.82 | $34.00 | $29.84 | $29.88 | $29.88 | 83,206 |
| 2018-12-18 | $33.33 | $33.91 | $31.17 | $32.30 | $32.30 | 81,140 |
| 2018-12-17 | $33.31 | $34.58 | $32.22 | $32.84 | $32.84 | 95,407 |
| 2018-12-14 | $34.20 | $34.20 | $32.65 | $33.58 | $33.58 | 44,311 |
| 2018-12-13 | $32.85 | $34.07 | $31.55 | $33.81 | $33.81 | 64,505 |
| 2018-12-12 | $34.51 | $34.51 | $32.98 | $33.49 | $33.49 | 51,178 |
| 2018-12-11 | $33.90 | $35.70 | $32.91 | $33.88 | $33.88 | 79,158 |
| 2018-12-10 | $33.31 | $33.90 | $32.11 | $33.56 | $33.56 | 26,383 |
| 2018-12-07 | $34.72 | $35.56 | $33.00 | $33.29 | $33.29 | 27,024 |
| 2018-12-06 | $34.41 | $36.95 | $33.50 | $34.79 | $34.79 | 27,721 |
| 2018-12-04 | $36.28 | $36.60 | $33.74 | $34.23 | $34.23 | 32,466 |
| 2018-12-03 | $35.78 | $36.91 | $35.04 | $35.39 | $35.39 | 38,311 |
| 2018-11-30 | $33.61 | $35.86 | $33.61 | $34.94 | $34.94 | 19,676 |
| 2018-11-29 | $35.76 | $36.31 | $32.74 | $33.60 | $33.60 | 32,084 |
| 2018-11-28 | $32.32 | $36.00 | $31.95 | $35.07 | $35.07 | 39,773 |
| 2018-11-27 | $33.46 | $33.60 | $31.01 | $31.96 | $31.96 | 32,505 |
| 2018-11-26 | $31.99 | $35.51 | $31.70 | $33.86 | $33.86 | 46,560 |
| 2018-11-23 | $32.89 | $32.89 | $29.31 | $31.97 | $31.97 | 10,669 |
| 2018-11-21 | $30.22 | $33.36 | $26.80 | $33.35 | $33.35 | 35,586 |
| 2018-11-20 | $29.75 | $33.59 | $27.35 | $30.35 | $30.35 | 44,916 |
| 2018-11-19 | $28.84 | $30.35 | $27.23 | $29.97 | $29.97 | 24,820 |
| 2018-11-16 | $27.03 | $29.79 | $26.65 | $28.70 | $28.70 | 81,784 |
| 2018-11-15 | $28.47 | $29.61 | $27.01 | $27.18 | $27.18 | 100,080 |
| 2018-11-14 | $29.42 | $29.42 | $26.48 | $28.76 | $28.76 | 60,128 |
| 2018-11-13 | $26.57 | $30.00 | $26.57 | $29.31 | $29.31 | 31,073 |
| 2018-11-12 | $26.62 | $27.00 | $25.74 | $26.44 | $26.44 | 18,516 |
| 2018-11-09 | $28.02 | $29.32 | $26.50 | $26.84 | $26.84 | 41,610 |
| 2018-11-08 | $27.22 | $28.35 | $27.22 | $28.16 | $28.16 | 13,838 |
| 2018-11-07 | $27.07 | $27.52 | $26.21 | $27.22 | $27.22 | 15,543 |
| 2018-11-06 | $26.32 | $27.50 | $26.10 | $27.00 | $27.00 | 140,386 |
| 2018-11-05 | $26.25 | $27.39 | $26.00 | $26.67 | $26.67 | 37,581 |
| 2018-11-02 | $26.00 | $26.50 | $25.12 | $26.33 | $26.33 | 12,590 |
| 2018-11-01 | $25.03 | $26.37 | $24.52 | $25.99 | $25.99 | 37,463 |
| 2018-10-31 | $24.23 | $25.15 | $23.42 | $24.91 | $24.91 | 119,090 |
| 2018-10-30 | $23.80 | $25.32 | $23.22 | $24.00 | $24.00 | 17,236 |
| 2018-10-29 | $25.71 | $27.74 | $23.60 | $23.94 | $23.94 | 58,102 |
| 2018-10-26 | $24.69 | $26.07 | $24.69 | $25.33 | $25.33 | 18,083 |
| 2018-10-25 | $22.43 | $25.47 | $22.24 | $25.00 | $25.00 | 38,065 |
| 2018-10-24 | $22.55 | $23.56 | $21.79 | $22.47 | $22.47 | 35,832 |
| 2018-10-23 | $22.07 | $23.83 | $21.87 | $22.41 | $22.41 | 77,341 |
| 2018-10-22 | $22.91 | $22.91 | $21.31 | $22.40 | $22.40 | 98,594 |
| 2018-10-19 | $23.25 | $23.79 | $22.14 | $22.87 | $22.87 | 239,175 |
| 2018-10-18 | $23.20 | $23.85 | $22.58 | $23.40 | $23.40 | 27,972 |
| 2018-10-17 | $23.31 | $23.91 | $21.81 | $23.47 | $23.47 | 53,465 |
| 2018-10-16 | $23.05 | $23.91 | $20.31 | $23.43 | $23.43 | 37,986 |
| 2018-10-15 | $24.06 | $24.06 | $22.54 | $22.85 | $22.85 | 21,064 |
| 2018-10-12 | $23.73 | $24.74 | $23.26 | $23.91 | $23.91 | 32,731 |
| 2018-10-11 | $22.42 | $24.99 | $22.42 | $23.61 | $23.61 | 36,170 |
| 2018-10-10 | $23.24 | $24.97 | $22.27 | $22.50 | $22.50 | 92,146 |
| 2018-10-09 | $23.41 | $24.99 | $22.24 | $23.32 | $23.32 | 90,505 |
| 2018-10-08 | $23.20 | $24.81 | $22.61 | $23.45 | $23.45 | 71,366 |
| 2018-10-05 | $24.32 | $24.32 | $22.61 | $23.24 | $23.24 | 81,057 |
| 2018-10-04 | $26.71 | $26.86 | $23.45 | $24.17 | $24.17 | 74,514 |
| 2018-10-03 | $27.58 | $27.76 | $26.38 | $26.69 | $26.69 | 46,615 |
| 2018-10-02 | $27.57 | $29.28 | $26.45 | $27.54 | $27.54 | 61,579 |
| 2018-10-01 | $29.34 | $29.92 | $26.42 | $27.49 | $27.49 | 106,694 |
| 2018-09-28 | $26.92 | $28.86 | $25.85 | $28.65 | $28.65 | 44,601 |
| 2018-09-27 | $26.83 | $27.86 | $25.60 | $26.89 | $26.89 | 44,567 |
| 2018-09-26 | $28.44 | $28.61 | $26.00 | $26.74 | $26.74 | 52,298 |
| 2018-09-25 | $30.47 | $32.24 | $28.01 | $28.01 | $28.01 | 83,801 |
| 2018-09-24 | $31.28 | $31.60 | $29.02 | $30.11 | $30.11 | 98,114 |
| 2018-09-21 | $30.52 | $32.54 | $29.33 | $31.18 | $31.18 | 978,486 |
| 2018-09-20 | $32.00 | $34.80 | $30.38 | $30.56 | $30.56 | 87,693 |
| 2018-09-19 | $32.01 | $34.98 | $31.00 | $31.75 | $31.75 | 152,523 |
| 2018-09-18 | $31.71 | $35.99 | $29.97 | $31.65 | $31.65 | 75,587 |
| 2018-09-17 | $33.51 | $33.70 | $31.51 | $31.71 | $31.71 | 49,903 |
| 2018-09-14 | $36.72 | $37.25 | $33.70 | $33.70 | $33.70 | 88,612 |
| 2018-09-13 | $37.29 | $38.51 | $35.70 | $36.30 | $36.30 | 41,187 |
| 2018-09-12 | $36.15 | $37.39 | $34.95 | $36.80 | $36.80 | 39,376 |
| 2018-09-11 | $37.11 | $38.40 | $34.05 | $35.87 | $35.87 | 56,853 |
| 2018-09-10 | $37.50 | $42.00 | $35.58 | $36.59 | $36.59 | 130,041 |
| 2018-09-07 | $32.99 | $37.72 | $32.60 | $36.63 | $36.63 | 64,037 |
| 2018-09-06 | $30.00 | $33.48 | $30.00 | $33.48 | $33.48 | 78,550 |
| 2018-09-05 | $30.29 | $30.99 | $29.11 | $30.21 | $30.21 | 44,456 |
| 2018-09-04 | $29.95 | $31.16 | $29.26 | $30.10 | $30.10 | 91,186 |
| 2018-08-31 | $29.96 | $30.46 | $29.50 | $29.99 | $29.99 | 21,248 |
| 2018-08-30 | $30.46 | $35.04 | $29.97 | $30.32 | $30.32 | 199,489 |
| 2018-08-29 | $32.98 | $33.47 | $30.46 | $30.87 | $30.87 | 23,875 |
| 2018-08-28 | $31.79 | $32.94 | $31.77 | $32.76 | $32.76 | 16,440 |
| 2018-08-27 | $32.39 | $32.98 | $31.48 | $32.02 | $32.02 | 86,317 |
| 2018-08-24 | $33.94 | $34.50 | $31.88 | $32.74 | $32.74 | 43,285 |
| 2018-08-23 | $31.80 | $33.86 | $31.30 | $33.07 | $33.07 | 143,123 |
| 2018-08-22 | $31.75 | $33.13 | $30.07 | $31.93 | $31.93 | 266,144 |
| 2018-08-21 | $32.35 | $32.35 | $30.13 | $31.65 | $31.65 | 315,453 |
| 2018-08-20 | $32.39 | $33.45 | $31.38 | $31.99 | $31.99 | 160,029 |
| 2018-08-17 | $31.01 | $34.00 | $30.55 | $32.70 | $32.70 | 166,124 |
| 2018-08-16 | $30.38 | $31.04 | $27.88 | $30.81 | $30.81 | 159,261 |
| 2018-08-15 | $30.68 | $30.68 | $29.01 | $29.97 | $29.97 | 144,156 |
| 2018-08-14 | $31.09 | $31.13 | $28.29 | $30.65 | $30.65 | 52,147 |
| 2018-08-13 | $30.38 | $32.44 | $28.06 | $31.38 | $31.38 | 336,659 |
| 2018-08-10 | $30.00 | $32.79 | $30.00 | $30.68 | $30.68 | 70,627 |
| 2018-08-09 | $27.76 | $30.25 | $27.76 | $29.84 | $29.84 | 60,923 |
| 2018-08-08 | $26.66 | $28.12 | $26.30 | $28.00 | $28.00 | 135,536 |
| 2018-08-07 | $26.69 | $29.84 | $25.13 | $26.20 | $26.20 | 109,022 |
| 2018-08-06 | $26.28 | $26.89 | $25.02 | $26.62 | $26.62 | 25,141 |
| 2018-08-03 | $25.91 | $28.60 | $25.81 | $25.84 | $25.84 | 40,361 |
| 2018-08-02 | $25.40 | $27.25 | $24.30 | $26.30 | $26.30 | 105,464 |
| 2018-08-01 | $24.77 | $26.25 | $24.15 | $25.40 | $25.40 | 149,819 |
| 2018-07-31 | $25.44 | $25.44 | $24.15 | $24.61 | $24.61 | 39,488 |
| 2018-07-30 | $24.01 | $26.43 | $23.12 | $25.58 | $25.58 | 32,122 |
| 2018-07-27 | $25.69 | $25.78 | $23.50 | $24.39 | $24.39 | 14,236 |
| 2018-07-26 | $25.20 | $25.87 | $24.04 | $24.90 | $24.90 | 23,822 |
| 2018-07-25 | $25.02 | $25.50 | $24.00 | $25.35 | $25.35 | 47,900 |
| 2018-07-24 | $25.22 | $26.17 | $24.16 | $25.11 | $25.11 | 60,822 |
| 2018-07-23 | $23.06 | $25.13 | $22.63 | $25.13 | $25.13 | 177,118 |
| 2018-07-20 | $22.78 | $23.60 | $22.75 | $23.00 | $23.00 | 109,655 |
| 2018-07-19 | $23.52 | $24.49 | $22.55 | $22.66 | $22.66 | 248,389 |
| 2018-07-18 | $19.25 | $25.50 | $19.23 | $24.51 | $24.51 | 3,602,194 |
Crinetics Pharmaceuticals Inc (CRNX) News Headlines
Recent Crinetics Pharmaceuticals Inc (CRNX) News
Similar Companies to Crinetics Pharmaceuticals Inc (CRNX) 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 |