Cytek BioSciences Inc (CTKB) Exchange: NASDAQ
Data as of Sept. 21, 2023
$6.40 ($0.07) 1.11%
Cytek BioSciences Inc - Daily Information
Click for more stock information on Cytek BioSciences Inc.| Daily Information | Data |
|---|---|
| Date | Sept. 21, 2023 |
| Open | $6.28 |
| Previous Close | $6.40 |
| High | $6.42 |
| Low | $6.21 |
| Adjusted Open | $6.28 |
| Previous Adjusted Close | $6.40 |
| Adjusted High | $6.42 |
| Adjusted Low | $6.21 |
Invest in Cytek BioSciences Inc (CTKB)
Key People Cytek BioSciences Inc
| Employee | Position |
|---|---|
| Wen Bin Jiang | President, Chief Executive Officer & Director |
| Patrik Sebastian Jeanmonod | Chief Financial Officer |
| Ming Yan | Director & Chief Technology Officer |
| Allen Poirson | Senior VP-Marketing & Corporate Development |
| Valerie T. Barnett | Secretary & General Counsel |
| Therese Cameron | Independent Director |
| Feng Deng | Independent Director |
| Gisele Dion | Independent Director |
| Jack T. Ball | Independent Director |
Company Profile Cytek BioSciences Inc
Exchange: NASDAQ
IPO Date: July 23, 2021
Employees: 68
Sector: Healthcare
Industry: Medical Devices
Website: Cytek BioSciences Inc Website
Address: 13575 Morris Road Ste 100 Alpharetta, GA 30004 United States
Historical Stock Data for Cytek BioSciences Inc (CTKB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | $6.28 | $6.42 | $6.21 | $6.40 | $6.40 | 480,671 |
| 2023-09-20 | $6.45 | $6.71 | $6.32 | $6.33 | $6.33 | 457,568 |
| 2023-09-19 | $6.79 | $6.79 | $6.40 | $6.42 | $6.42 | 710,006 |
| 2023-09-18 | $6.98 | $6.98 | $6.69 | $6.69 | $6.69 | 543,240 |
| 2023-09-15 | $7.09 | $7.10 | $6.87 | $7.00 | $7.00 | 5,291,843 |
| 2023-09-14 | $7.33 | $7.43 | $7.03 | $7.06 | $7.06 | 1,165,439 |
| 2023-09-13 | $7.21 | $7.50 | $7.17 | $7.26 | $7.26 | 1,110,068 |
| 2023-09-12 | $6.99 | $7.23 | $6.98 | $7.22 | $7.22 | 735,564 |
| 2023-09-11 | $6.88 | $7.08 | $6.88 | $7.00 | $7.00 | 1,116,843 |
| 2023-09-08 | $6.88 | $7.01 | $6.82 | $6.87 | $6.87 | 865,372 |
| 2023-09-07 | $6.85 | $6.95 | $6.73 | $6.87 | $6.87 | 957,141 |
| 2023-09-06 | $7.05 | $7.33 | $6.87 | $6.89 | $6.89 | 735,473 |
| 2023-09-05 | $7.68 | $7.68 | $6.91 | $7.01 | $7.01 | 1,720,752 |
| 2023-09-01 | $7.70 | $7.95 | $7.67 | $7.73 | $7.73 | 1,269,475 |
| 2023-08-31 | $7.67 | $7.81 | $7.57 | $7.60 | $7.60 | 1,489,399 |
| 2023-08-30 | $7.72 | $7.81 | $7.51 | $7.62 | $7.62 | 1,088,312 |
| 2023-08-29 | $7.43 | $7.80 | $7.38 | $7.66 | $7.66 | 739,756 |
| 2023-08-28 | $7.63 | $7.80 | $7.39 | $7.45 | $7.45 | 709,570 |
| 2023-08-25 | $7.60 | $7.84 | $7.53 | $7.65 | $7.65 | 678,256 |
| 2023-08-24 | $7.90 | $8.01 | $7.57 | $7.58 | $7.58 | 652,452 |
| 2023-08-23 | $8.07 | $8.12 | $7.86 | $7.93 | $7.93 | 700,137 |
| 2023-08-22 | $8.09 | $8.21 | $7.97 | $8.04 | $8.04 | 557,166 |
| 2023-08-21 | $8.28 | $8.37 | $7.82 | $8.04 | $8.04 | 651,824 |
| 2023-08-18 | $8.40 | $8.58 | $8.33 | $8.46 | $8.46 | 707,739 |
| 2023-08-17 | $8.34 | $8.63 | $8.34 | $8.50 | $8.50 | 569,086 |
| 2023-08-16 | $8.66 | $8.75 | $8.34 | $8.36 | $8.36 | 884,313 |
| 2023-08-15 | $8.92 | $8.96 | $8.67 | $8.71 | $8.71 | 750,678 |
| 2023-08-14 | $9.37 | $9.37 | $8.81 | $8.92 | $8.92 | 671,142 |
| 2023-08-11 | $9.01 | $9.39 | $9.01 | $9.39 | $9.39 | 556,653 |
| 2023-08-10 | $8.99 | $9.38 | $8.92 | $9.10 | $9.10 | 620,550 |
| 2023-08-09 | $8.90 | $9.27 | $8.71 | $8.99 | $8.99 | 795,694 |
| 2023-08-08 | $9.09 | $9.19 | $8.70 | $8.92 | $8.92 | 1,583,785 |
| 2023-08-07 | $9.08 | $9.19 | $8.81 | $9.17 | $9.17 | 647,267 |
| 2023-08-04 | $8.92 | $9.24 | $8.90 | $9.09 | $9.09 | 473,854 |
| 2023-08-03 | $8.90 | $8.92 | $8.71 | $8.89 | $8.89 | 362,520 |
| 2023-08-02 | $8.79 | $8.95 | $8.70 | $8.93 | $8.93 | 375,778 |
| 2023-08-01 | $8.93 | $9.10 | $8.77 | $8.90 | $8.90 | 653,941 |
| 2023-07-31 | $9.02 | $9.09 | $8.95 | $8.96 | $8.96 | 927,744 |
| 2023-07-28 | $8.92 | $9.11 | $8.85 | $8.99 | $8.99 | 604,035 |
| 2023-07-27 | $9.08 | $9.20 | $8.75 | $8.90 | $8.90 | 508,686 |
| 2023-07-26 | $9.13 | $9.16 | $8.83 | $9.00 | $9.00 | 840,337 |
| 2023-07-25 | $9.15 | $9.40 | $9.03 | $9.21 | $9.21 | 1,063,488 |
| 2023-07-24 | $8.90 | $9.34 | $8.89 | $9.20 | $9.20 | 637,929 |
| 2023-07-21 | $8.91 | $8.97 | $8.65 | $8.90 | $8.90 | 536,851 |
| 2023-07-20 | $8.80 | $9.03 | $8.76 | $8.87 | $8.87 | 520,504 |
| 2023-07-19 | $8.90 | $8.94 | $8.63 | $8.79 | $8.79 | 834,397 |
| 2023-07-18 | $8.98 | $9.16 | $8.97 | $9.00 | $9.00 | 964,949 |
| 2023-07-17 | $9.03 | $9.16 | $8.97 | $9.00 | $9.00 | 1,218,395 |
| 2023-07-14 | $9.07 | $9.15 | $8.86 | $9.01 | $9.01 | 818,902 |
| 2023-07-13 | $9.52 | $9.52 | $8.96 | $9.14 | $9.14 | 718,512 |
| 2023-07-12 | $9.15 | $9.58 | $9.06 | $9.50 | $9.50 | 723,669 |
| 2023-07-11 | $8.86 | $9.02 | $8.77 | $9.00 | $9.00 | 442,754 |
| 2023-07-10 | $8.45 | $8.92 | $8.40 | $8.86 | $8.86 | 467,445 |
| 2023-07-07 | $8.32 | $8.57 | $8.32 | $8.49 | $8.49 | 373,456 |
| 2023-07-06 | $8.28 | $8.33 | $8.14 | $8.29 | $8.29 | 477,129 |
| 2023-07-05 | $8.28 | $8.49 | $8.22 | $8.40 | $8.40 | 397,097 |
| 2023-07-03 | $8.41 | $8.60 | $8.08 | $8.27 | $8.27 | 423,427 |
| 2023-06-30 | $8.32 | $8.60 | $8.32 | $8.54 | $8.54 | 897,771 |
| 2023-06-29 | $8.04 | $8.22 | $8.03 | $8.21 | $8.21 | 1,169,095 |
| 2023-06-28 | $7.89 | $8.15 | $7.73 | $8.09 | $8.09 | 562,361 |
| 2023-06-27 | $8.01 | $8.10 | $7.86 | $7.92 | $7.92 | 799,828 |
| 2023-06-26 | $8.05 | $8.07 | $7.89 | $8.00 | $8.00 | 464,241 |
| 2023-06-23 | $8.06 | $8.21 | $7.99 | $8.03 | $8.03 | 1,925,962 |
| 2023-06-22 | $8.33 | $8.33 | $8.02 | $8.18 | $8.18 | 633,307 |
| 2023-06-21 | $8.26 | $8.31 | $8.11 | $8.27 | $8.27 | 858,575 |
| 2023-06-20 | $8.25 | $8.36 | $8.02 | $8.34 | $8.34 | 944,799 |
| 2023-06-16 | $8.82 | $8.82 | $8.25 | $8.35 | $8.35 | 1,606,246 |
| 2023-06-15 | $8.32 | $8.74 | $8.30 | $8.68 | $8.68 | 949,445 |
| 2023-06-14 | $8.74 | $8.87 | $8.22 | $8.38 | $8.38 | 977,970 |
| 2023-06-13 | $8.61 | $8.84 | $8.54 | $8.66 | $8.66 | 732,770 |
| 2023-06-12 | $8.21 | $8.86 | $8.21 | $8.63 | $8.63 | 1,263,801 |
| 2023-06-09 | $8.02 | $8.19 | $7.93 | $8.10 | $8.10 | 475,779 |
| 2023-06-08 | $8.20 | $8.27 | $8.00 | $8.02 | $8.02 | 459,474 |
| 2023-06-07 | $8.21 | $8.40 | $8.07 | $8.25 | $8.25 | 642,981 |
| 2023-06-06 | $7.92 | $8.23 | $7.90 | $8.16 | $8.16 | 579,687 |
| 2023-06-05 | $8.00 | $8.04 | $7.73 | $7.90 | $7.90 | 527,909 |
| 2023-06-02 | $8.29 | $8.36 | $7.98 | $8.07 | $8.07 | 605,533 |
| 2023-06-01 | $7.78 | $8.25 | $7.72 | $8.19 | $8.19 | 992,778 |
| 2023-05-31 | $7.95 | $8.20 | $7.72 | $7.81 | $7.81 | 817,535 |
| 2023-05-30 | $8.04 | $8.19 | $7.87 | $7.95 | $7.95 | 624,917 |
| 2023-05-26 | $7.82 | $8.14 | $7.82 | $8.00 | $8.00 | 561,161 |
| 2023-05-25 | $7.90 | $8.01 | $7.71 | $7.91 | $7.91 | 877,168 |
| 2023-05-24 | $7.80 | $8.03 | $7.47 | $7.92 | $7.92 | 864,812 |
| 2023-05-23 | $7.87 | $8.13 | $7.77 | $7.89 | $7.89 | 994,140 |
| 2023-05-22 | $7.08 | $7.94 | $6.96 | $7.87 | $7.87 | 1,226,694 |
| 2023-05-19 | $6.88 | $7.47 | $6.82 | $7.03 | $7.03 | 2,063,280 |
| 2023-05-18 | $6.81 | $6.95 | $6.45 | $6.69 | $6.69 | 1,237,555 |
| 2023-05-17 | $6.89 | $7.00 | $6.65 | $6.86 | $6.86 | 1,092,061 |
| 2023-05-16 | $7.15 | $7.21 | $6.83 | $6.89 | $6.89 | 2,049,911 |
| 2023-05-15 | $7.48 | $7.53 | $7.13 | $7.28 | $7.28 | 1,390,144 |
| 2023-05-12 | $8.06 | $8.13 | $7.40 | $7.49 | $7.49 | 2,509,485 |
| 2023-05-11 | $8.84 | $8.90 | $8.10 | $8.12 | $8.12 | 2,950,104 |
| 2023-05-10 | $10.85 | $10.90 | $8.66 | $8.87 | $8.87 | 6,245,053 |
| 2023-05-09 | $11.43 | $11.71 | $11.20 | $11.67 | $11.67 | 859,010 |
| 2023-05-08 | $11.88 | $11.88 | $11.35 | $11.60 | $11.60 | 626,132 |
| 2023-05-05 | $12.08 | $12.10 | $11.72 | $11.92 | $11.92 | 905,204 |
| 2023-05-04 | $11.84 | $12.31 | $11.82 | $11.99 | $11.99 | 1,399,983 |
| 2023-05-03 | $11.46 | $12.19 | $11.38 | $11.88 | $11.88 | 2,139,551 |
| 2023-05-02 | $11.69 | $11.84 | $11.35 | $11.44 | $11.44 | 1,343,032 |
| 2023-05-01 | $11.42 | $11.86 | $11.23 | $11.75 | $11.75 | 2,167,079 |
| 2023-04-28 | $10.85 | $11.64 | $10.85 | $11.48 | $11.48 | 19,297,995 |
| 2023-04-27 | $10.89 | $11.17 | $10.72 | $10.94 | $10.94 | 2,097,043 |
| 2023-04-26 | $10.43 | $11.09 | $10.28 | $10.85 | $10.85 | 3,674,978 |
| 2023-04-25 | $9.99 | $10.02 | $9.43 | $9.57 | $9.57 | 719,038 |
| 2023-04-24 | $10.13 | $10.79 | $10.04 | $10.15 | $10.15 | 466,479 |
| 2023-04-21 | $9.51 | $10.14 | $9.51 | $10.10 | $10.10 | 463,191 |
| 2023-04-20 | $9.60 | $9.74 | $9.46 | $9.53 | $9.53 | 429,223 |
| 2023-04-19 | $9.81 | $9.89 | $9.60 | $9.74 | $9.74 | 489,256 |
| 2023-04-18 | $10.32 | $10.66 | $9.72 | $9.83 | $9.83 | 571,551 |
| 2023-04-17 | $10.21 | $10.42 | $9.79 | $10.22 | $10.22 | 1,261,380 |
| 2023-04-14 | $10.30 | $10.46 | $10.14 | $10.18 | $10.18 | 708,245 |
| 2023-04-13 | $9.84 | $10.51 | $9.67 | $10.30 | $10.30 | 886,269 |
| 2023-04-12 | $9.67 | $9.78 | $9.55 | $9.71 | $9.71 | 652,321 |
| 2023-04-11 | $9.02 | $9.66 | $9.02 | $9.55 | $9.55 | 678,899 |
| 2023-04-10 | $8.92 | $9.01 | $8.71 | $8.98 | $8.98 | 624,215 |
| 2023-04-06 | $8.67 | $8.99 | $8.67 | $8.98 | $8.98 | 409,960 |
| 2023-04-05 | $8.57 | $8.73 | $8.49 | $8.67 | $8.67 | 406,049 |
| 2023-04-04 | $8.86 | $8.86 | $8.47 | $8.66 | $8.66 | 587,036 |
| 2023-04-03 | $9.17 | $9.31 | $8.69 | $8.87 | $8.87 | 880,113 |
| 2023-03-31 | $9.08 | $9.39 | $8.95 | $9.19 | $9.19 | 1,108,997 |
| 2023-03-30 | $8.94 | $9.22 | $8.72 | $8.91 | $8.91 | 717,542 |
| 2023-03-29 | $8.73 | $9.03 | $8.65 | $8.85 | $8.85 | 429,219 |
| 2023-03-28 | $8.50 | $9.21 | $8.42 | $8.59 | $8.59 | 532,364 |
| 2023-03-27 | $8.61 | $8.69 | $8.46 | $8.56 | $8.56 | 374,436 |
| 2023-03-24 | $8.84 | $8.84 | $8.17 | $8.44 | $8.44 | 762,514 |
| 2023-03-23 | $8.86 | $9.03 | $8.72 | $8.75 | $8.75 | 729,843 |
| 2023-03-22 | $9.31 | $9.31 | $8.79 | $8.80 | $8.80 | 529,061 |
| 2023-03-21 | $9.28 | $9.46 | $9.13 | $9.35 | $9.35 | 620,448 |
| 2023-03-20 | $9.50 | $9.54 | $9.14 | $9.15 | $9.15 | 403,436 |
| 2023-03-17 | $9.49 | $9.68 | $9.30 | $9.50 | $9.50 | 944,968 |
| 2023-03-16 | $9.64 | $9.78 | $9.44 | $9.56 | $9.56 | 932,244 |
| 2023-03-15 | $9.34 | $9.86 | $9.18 | $9.70 | $9.70 | 871,957 |
| 2023-03-14 | $9.75 | $9.86 | $9.28 | $9.58 | $9.58 | 1,494,276 |
| 2023-03-13 | $8.95 | $9.62 | $8.95 | $9.44 | $9.44 | 632,918 |
| 2023-03-10 | $9.48 | $9.58 | $8.98 | $9.11 | $9.11 | 841,390 |
| 2023-03-09 | $9.84 | $10.10 | $9.38 | $9.38 | $9.38 | 615,574 |
| 2023-03-08 | $10.10 | $10.19 | $9.81 | $9.83 | $9.83 | 631,382 |
| 2023-03-07 | $10.15 | $10.35 | $9.92 | $10.00 | $10.00 | 694,886 |
| 2023-03-06 | $10.42 | $10.67 | $10.07 | $10.15 | $10.15 | 892,655 |
| 2023-03-03 | $9.78 | $10.82 | $9.66 | $10.61 | $10.61 | 900,663 |
| 2023-03-02 | $9.33 | $9.71 | $9.18 | $9.64 | $9.64 | 920,753 |
| 2023-03-01 | $10.73 | $10.73 | $9.23 | $9.49 | $9.49 | 822,675 |
| 2023-02-28 | $10.54 | $10.91 | $10.26 | $10.30 | $10.30 | 1,094,045 |
| 2023-02-27 | $11.26 | $11.28 | $10.49 | $10.54 | $10.54 | 488,485 |
| 2023-02-24 | $10.95 | $11.21 | $10.80 | $11.16 | $11.16 | 419,313 |
| 2023-02-23 | $11.45 | $11.45 | $10.89 | $11.09 | $11.09 | 362,443 |
| 2023-02-22 | $11.03 | $11.29 | $10.84 | $11.25 | $11.25 | 570,417 |
| 2023-02-21 | $11.32 | $11.38 | $10.78 | $10.97 | $10.97 | 742,597 |
| 2023-02-17 | $11.80 | $11.85 | $11.52 | $11.54 | $11.54 | 412,164 |
| 2023-02-16 | $11.69 | $12.05 | $11.56 | $11.78 | $11.78 | 446,995 |
| 2023-02-15 | $11.72 | $11.97 | $11.50 | $11.93 | $11.93 | 438,922 |
| 2023-02-14 | $12.80 | $13.06 | $10.91 | $11.86 | $11.86 | 993,119 |
| 2023-02-13 | $12.77 | $13.03 | $12.47 | $13.00 | $13.00 | 298,360 |
| 2023-02-10 | $12.65 | $13.77 | $12.46 | $12.73 | $12.73 | 352,662 |
| 2023-02-09 | $13.03 | $13.33 | $12.63 | $12.73 | $12.73 | 407,443 |
| 2023-02-08 | $13.36 | $13.62 | $12.98 | $13.00 | $13.00 | 725,361 |
| 2023-02-07 | $13.14 | $13.49 | $12.91 | $13.47 | $13.47 | 540,415 |
| 2023-02-06 | $13.31 | $13.48 | $13.00 | $13.19 | $13.19 | 632,209 |
| 2023-02-03 | $13.01 | $13.51 | $12.78 | $13.39 | $13.39 | 1,017,401 |
| 2023-02-02 | $12.43 | $13.28 | $12.43 | $13.24 | $13.24 | 1,041,034 |
| 2023-02-01 | $12.07 | $12.52 | $11.89 | $12.29 | $12.29 | 885,209 |
| 2023-01-31 | $11.78 | $12.44 | $11.78 | $12.05 | $12.05 | 552,301 |
| 2023-01-30 | $11.79 | $11.84 | $11.58 | $11.71 | $11.71 | 418,422 |
| 2023-01-27 | $11.62 | $12.07 | $11.62 | $11.93 | $11.93 | 381,111 |
| 2023-01-26 | $11.67 | $11.88 | $11.43 | $11.64 | $11.64 | 529,273 |
| 2023-01-25 | $11.10 | $11.56 | $10.88 | $11.53 | $11.53 | 645,056 |
| 2023-01-24 | $10.82 | $11.28 | $10.70 | $11.24 | $11.24 | 485,582 |
| 2023-01-23 | $10.95 | $11.31 | $10.81 | $10.95 | $10.95 | 1,102,808 |
| 2023-01-20 | $11.13 | $11.16 | $10.84 | $11.01 | $11.01 | 1,375,509 |
| 2023-01-19 | $11.75 | $11.75 | $10.74 | $11.01 | $11.01 | 768,907 |
| 2023-01-18 | $11.71 | $12.36 | $11.69 | $11.81 | $11.81 | 621,547 |
| 2023-01-17 | $10.88 | $11.99 | $10.88 | $11.73 | $11.73 | 922,339 |
| 2023-01-13 | $11.08 | $11.08 | $10.65 | $10.99 | $10.99 | 438,212 |
| 2023-01-12 | $10.86 | $11.18 | $10.43 | $11.16 | $11.16 | 675,184 |
| 2023-01-11 | $10.72 | $10.87 | $10.29 | $10.78 | $10.78 | 720,870 |
| 2023-01-10 | $10.77 | $11.29 | $10.69 | $10.80 | $10.80 | 757,749 |
| 2023-01-09 | $10.96 | $10.96 | $10.46 | $10.57 | $10.57 | 1,070,274 |
| 2023-01-06 | $10.49 | $10.93 | $10.28 | $10.84 | $10.84 | 728,636 |
| 2023-01-05 | $10.47 | $10.65 | $10.24 | $10.37 | $10.37 | 431,972 |
| 2023-01-04 | $10.24 | $10.69 | $10.03 | $10.62 | $10.62 | 951,956 |
| 2023-01-03 | $10.37 | $10.62 | $10.01 | $10.12 | $10.12 | 815,703 |
| 2022-12-30 | $10.18 | $10.29 | $10.03 | $10.21 | $10.21 | 436,645 |
| 2022-12-29 | $9.83 | $10.47 | $9.73 | $10.30 | $10.30 | 473,706 |
| 2022-12-28 | $9.72 | $9.93 | $9.59 | $9.71 | $9.71 | 321,350 |
| 2022-12-27 | $10.13 | $10.24 | $9.62 | $9.72 | $9.72 | 426,666 |
| 2022-12-23 | $10.28 | $10.43 | $10.07 | $10.12 | $10.12 | 261,623 |
| 2022-12-22 | $10.35 | $10.44 | $10.13 | $10.29 | $10.29 | 650,670 |
| 2022-12-21 | $10.24 | $10.59 | $10.03 | $10.45 | $10.45 | 620,421 |
| 2022-12-20 | $10.41 | $10.59 | $10.16 | $10.18 | $10.18 | 1,562,100 |
| 2022-12-19 | $10.49 | $10.65 | $10.14 | $10.42 | $10.42 | 675,188 |
| 2022-12-16 | $10.62 | $10.73 | $10.41 | $10.49 | $10.49 | 810,139 |
| 2022-12-15 | $11.49 | $11.52 | $10.71 | $10.79 | $10.79 | 465,464 |
| 2022-12-14 | $11.30 | $11.61 | $11.25 | $11.46 | $11.46 | 768,331 |
| 2022-12-13 | $11.36 | $12.09 | $11.06 | $11.32 | $11.32 | 1,480,292 |
| 2022-12-12 | $11.27 | $11.54 | $11.19 | $11.37 | $11.37 | 403,583 |
| 2022-12-09 | $11.78 | $11.82 | $11.24 | $11.28 | $11.28 | 479,499 |
| 2022-12-08 | $11.93 | $12.06 | $11.62 | $11.85 | $11.85 | 244,401 |
| 2022-12-07 | $12.16 | $12.16 | $11.73 | $11.86 | $11.86 | 321,693 |
| 2022-12-06 | $12.35 | $12.45 | $12.01 | $12.09 | $12.09 | 257,430 |
| 2022-12-05 | $12.97 | $12.97 | $12.25 | $12.33 | $12.33 | 218,072 |
| 2022-12-02 | $12.78 | $13.22 | $12.57 | $13.07 | $13.07 | 324,387 |
| 2022-12-01 | $12.97 | $13.19 | $12.48 | $13.03 | $13.03 | 372,041 |
| 2022-11-30 | $12.06 | $12.89 | $12.06 | $12.89 | $12.89 | 630,534 |
| 2022-11-29 | $12.53 | $12.64 | $12.09 | $12.10 | $12.10 | 371,475 |
| 2022-11-28 | $14.34 | $14.34 | $12.45 | $12.56 | $12.56 | 479,979 |
| 2022-11-25 | $14.38 | $14.49 | $14.16 | $14.30 | $14.30 | 196,368 |
| 2022-11-23 | $14.49 | $14.53 | $14.15 | $14.38 | $14.38 | 773,275 |
| 2022-11-22 | $14.47 | $14.84 | $14.45 | $14.51 | $14.51 | 1,444,454 |
| 2022-11-21 | $14.64 | $14.85 | $14.36 | $14.76 | $14.76 | 604,860 |
| 2022-11-18 | $14.64 | $14.81 | $14.32 | $14.75 | $14.75 | 418,380 |
| 2022-11-17 | $14.36 | $14.41 | $14.00 | $14.27 | $14.27 | 245,316 |
| 2022-11-16 | $14.81 | $14.91 | $14.35 | $14.58 | $14.58 | 352,943 |
| 2022-11-15 | $15.17 | $15.17 | $14.55 | $14.75 | $14.75 | 390,830 |
| 2022-11-14 | $14.68 | $14.96 | $14.46 | $14.60 | $14.60 | 456,360 |
| 2022-11-11 | $14.43 | $15.04 | $14.43 | $14.65 | $14.65 | 392,023 |
| 2022-11-10 | $14.40 | $14.91 | $13.92 | $14.43 | $14.43 | 1,034,788 |
| 2022-11-09 | $14.26 | $14.32 | $13.66 | $13.70 | $13.70 | 463,765 |
| 2022-11-08 | $14.85 | $15.08 | $14.48 | $14.52 | $14.52 | 363,834 |
| 2022-11-07 | $14.97 | $15.00 | $14.57 | $14.70 | $14.70 | 325,458 |
| 2022-11-04 | $14.98 | $15.00 | $14.51 | $14.83 | $14.83 | 393,909 |
| 2022-11-03 | $14.47 | $15.02 | $14.33 | $14.76 | $14.76 | 309,491 |
| 2022-11-02 | $15.49 | $15.53 | $14.68 | $14.70 | $14.70 | 813,374 |
| 2022-11-01 | $15.75 | $15.85 | $15.30 | $15.51 | $15.51 | 498,589 |
| 2022-10-31 | $15.49 | $15.77 | $15.34 | $15.52 | $15.52 | 505,948 |
| 2022-10-28 | $15.42 | $15.63 | $15.17 | $15.57 | $15.57 | 549,234 |
| 2022-10-27 | $15.66 | $15.66 | $15.13 | $15.30 | $15.30 | 555,960 |
| 2022-10-26 | $15.54 | $15.79 | $15.12 | $15.52 | $15.52 | 707,843 |
| 2022-10-25 | $15.42 | $15.75 | $15.18 | $15.34 | $15.34 | 734,790 |
| 2022-10-24 | $15.13 | $15.44 | $14.84 | $15.25 | $15.25 | 544,889 |
| 2022-10-21 | $15.13 | $15.28 | $14.65 | $15.05 | $15.05 | 437,178 |
| 2022-10-20 | $14.60 | $15.30 | $14.52 | $14.96 | $14.96 | 440,666 |
| 2022-10-19 | $14.48 | $14.68 | $14.01 | $14.56 | $14.56 | 588,857 |
| 2022-10-18 | $15.18 | $15.30 | $14.59 | $14.71 | $14.71 | 330,234 |
| 2022-10-17 | $14.75 | $15.04 | $14.52 | $14.84 | $14.84 | 663,931 |
| 2022-10-14 | $14.98 | $15.08 | $14.34 | $14.39 | $14.39 | 215,570 |
| 2022-10-13 | $13.67 | $14.87 | $13.44 | $14.82 | $14.82 | 641,379 |
| 2022-10-12 | $13.77 | $14.22 | $13.50 | $14.11 | $14.11 | 308,779 |
| 2022-10-11 | $13.95 | $14.06 | $13.44 | $13.73 | $13.73 | 435,657 |
| 2022-10-10 | $14.58 | $14.61 | $13.59 | $13.95 | $13.95 | 400,409 |
| 2022-10-07 | $15.14 | $15.30 | $14.49 | $14.67 | $14.67 | 808,647 |
| 2022-10-06 | $15.36 | $15.74 | $15.21 | $15.34 | $15.34 | 611,963 |
| 2022-10-05 | $15.71 | $15.89 | $15.02 | $15.34 | $15.34 | 978,727 |
| 2022-10-04 | $15.70 | $15.90 | $15.36 | $15.86 | $15.86 | 1,350,600 |
| 2022-10-03 | $14.74 | $15.32 | $14.21 | $15.30 | $15.30 | 1,080,502 |
| 2022-09-30 | $14.19 | $15.25 | $14.12 | $14.72 | $14.72 | 1,523,478 |
| 2022-09-29 | $13.96 | $14.50 | $13.90 | $14.21 | $14.21 | 756,179 |
| 2022-09-28 | $12.92 | $14.33 | $12.77 | $14.19 | $14.19 | 756,345 |
| 2022-09-27 | $12.78 | $12.95 | $12.53 | $12.74 | $12.74 | 384,349 |
| 2022-09-26 | $12.56 | $12.86 | $12.44 | $12.59 | $12.59 | 541,097 |
| 2022-09-23 | $12.57 | $12.85 | $12.45 | $12.58 | $12.58 | 464,839 |
| 2022-09-22 | $12.82 | $12.86 | $12.39 | $12.72 | $12.72 | 397,932 |
| 2022-09-21 | $13.12 | $13.44 | $12.88 | $12.92 | $12.92 | 438,746 |
| 2022-09-20 | $12.43 | $13.23 | $12.43 | $13.07 | $13.07 | 460,950 |
| 2022-09-19 | $13.12 | $13.13 | $12.12 | $12.64 | $12.64 | 828,343 |
| 2022-09-16 | $13.58 | $13.80 | $13.22 | $13.29 | $13.29 | 4,702,207 |
| 2022-09-15 | $14.19 | $14.74 | $13.89 | $13.89 | $13.89 | 962,953 |
| 2022-09-14 | $13.71 | $14.29 | $13.57 | $14.23 | $14.23 | 1,269,125 |
| 2022-09-13 | $13.68 | $13.91 | $13.37 | $13.71 | $13.71 | 763,166 |
| 2022-09-12 | $14.12 | $14.35 | $13.96 | $14.16 | $14.16 | 701,088 |
| 2022-09-09 | $13.75 | $14.28 | $13.58 | $14.10 | $14.10 | 744,047 |
| 2022-09-08 | $13.01 | $13.75 | $12.84 | $13.66 | $13.66 | 691,483 |
| 2022-09-07 | $12.40 | $13.19 | $12.27 | $13.13 | $13.13 | 610,478 |
| 2022-09-06 | $11.88 | $12.67 | $11.69 | $12.47 | $12.47 | 843,638 |
| 2022-09-02 | $11.88 | $11.90 | $11.50 | $11.77 | $11.77 | 402,198 |
| 2022-09-01 | $11.49 | $11.79 | $11.26 | $11.76 | $11.76 | 561,966 |
| 2022-08-31 | $11.78 | $12.14 | $11.46 | $11.65 | $11.65 | 750,094 |
| 2022-08-30 | $11.78 | $11.89 | $11.24 | $11.59 | $11.59 | 791,881 |
| 2022-08-29 | $12.73 | $12.90 | $11.61 | $11.63 | $11.63 | 577,024 |
| 2022-08-26 | $13.59 | $13.62 | $12.88 | $12.91 | $12.91 | 282,910 |
| 2022-08-25 | $13.51 | $13.67 | $13.29 | $13.58 | $13.58 | 216,313 |
| 2022-08-24 | $13.45 | $13.61 | $13.20 | $13.36 | $13.36 | 313,662 |
| 2022-08-23 | $13.05 | $13.54 | $12.89 | $13.43 | $13.43 | 421,159 |
| 2022-08-22 | $13.57 | $13.91 | $13.05 | $13.14 | $13.14 | 387,607 |
| 2022-08-19 | $13.87 | $13.98 | $13.41 | $13.69 | $13.69 | 435,245 |
| 2022-08-18 | $14.00 | $14.19 | $13.55 | $14.06 | $14.06 | 425,904 |
| 2022-08-17 | $14.02 | $14.38 | $13.52 | $14.08 | $14.08 | 754,830 |
| 2022-08-16 | $14.85 | $15.00 | $14.13 | $14.15 | $14.15 | 960,770 |
| 2022-08-15 | $14.60 | $15.00 | $14.54 | $14.97 | $14.97 | 930,891 |
| 2022-08-12 | $15.00 | $15.26 | $14.89 | $14.90 | $14.90 | 552,359 |
| 2022-08-11 | $15.76 | $16.05 | $14.80 | $14.83 | $14.83 | 659,967 |
| 2022-08-10 | $15.01 | $15.49 | $14.89 | $15.45 | $15.45 | 500,659 |
| 2022-08-09 | $15.01 | $15.16 | $14.53 | $14.69 | $14.69 | 612,083 |
| 2022-08-08 | $15.06 | $15.37 | $14.54 | $15.03 | $15.03 | 829,536 |
| 2022-08-05 | $14.59 | $15.07 | $14.43 | $15.03 | $15.03 | 525,901 |
| 2022-08-04 | $14.10 | $14.99 | $14.10 | $14.90 | $14.90 | 660,090 |
| 2022-08-03 | $13.33 | $14.12 | $13.33 | $14.08 | $14.08 | 387,548 |
| 2022-08-02 | $12.76 | $13.44 | $12.76 | $13.35 | $13.35 | 338,087 |
| 2022-08-01 | $12.66 | $12.99 | $12.53 | $12.81 | $12.81 | 449,670 |
| 2022-07-29 | $12.64 | $12.83 | $12.48 | $12.80 | $12.80 | 308,171 |
| 2022-07-28 | $12.55 | $12.68 | $12.29 | $12.66 | $12.66 | 338,197 |
| 2022-07-27 | $12.12 | $12.48 | $11.98 | $12.44 | $12.44 | 330,969 |
| 2022-07-26 | $12.01 | $12.18 | $11.85 | $12.00 | $12.00 | 284,459 |
| 2022-07-25 | $11.98 | $12.46 | $11.79 | $11.98 | $11.98 | 346,115 |
| 2022-07-22 | $12.45 | $12.45 | $11.91 | $12.01 | $12.01 | 427,989 |
| 2022-07-21 | $11.92 | $12.50 | $11.92 | $12.37 | $12.37 | 495,085 |
| 2022-07-20 | $11.82 | $12.13 | $11.75 | $11.98 | $11.98 | 610,874 |
| 2022-07-19 | $11.71 | $12.03 | $11.61 | $11.76 | $11.76 | 468,257 |
| 2022-07-18 | $11.99 | $12.35 | $11.40 | $11.46 | $11.46 | 552,651 |
| 2022-07-15 | $12.00 | $12.21 | $11.93 | $12.03 | $12.03 | 583,252 |
| 2022-07-14 | $11.51 | $11.99 | $11.51 | $11.93 | $11.93 | 583,921 |
| 2022-07-13 | $11.26 | $11.89 | $11.12 | $11.65 | $11.65 | 698,287 |
| 2022-07-12 | $11.37 | $11.63 | $11.23 | $11.52 | $11.52 | 635,006 |
| 2022-07-11 | $11.21 | $11.44 | $11.01 | $11.36 | $11.36 | 476,308 |
| 2022-07-08 | $11.13 | $11.85 | $11.07 | $11.22 | $11.22 | 398,030 |
| 2022-07-07 | $11.03 | $11.40 | $10.76 | $11.28 | $11.28 | 999,035 |
| 2022-07-06 | $10.98 | $11.24 | $10.72 | $11.03 | $11.03 | 631,265 |
| 2022-07-05 | $10.79 | $11.13 | $10.63 | $10.98 | $10.98 | 904,809 |
| 2022-07-01 | $10.74 | $11.19 | $10.58 | $10.96 | $10.96 | 634,620 |
| 2022-06-30 | $10.65 | $10.79 | $10.33 | $10.73 | $10.73 | 563,925 |
| 2022-06-29 | $10.75 | $10.95 | $10.54 | $10.87 | $10.87 | 445,153 |
| 2022-06-28 | $10.94 | $10.94 | $10.55 | $10.74 | $10.74 | 877,880 |
| 2022-06-27 | $11.18 | $11.24 | $10.58 | $10.68 | $10.68 | 596,576 |
| 2022-06-24 | $10.48 | $11.18 | $10.27 | $11.11 | $11.11 | 3,470,268 |
| 2022-06-23 | $10.41 | $10.61 | $10.10 | $10.39 | $10.39 | 763,487 |
| 2022-06-22 | $9.81 | $10.48 | $9.34 | $10.40 | $10.40 | 661,822 |
| 2022-06-21 | $10.03 | $10.23 | $9.86 | $9.95 | $9.95 | 717,418 |
| 2022-06-17 | $9.70 | $10.07 | $9.56 | $9.93 | $9.93 | 1,123,837 |
| 2022-06-16 | $9.61 | $9.61 | $9.19 | $9.56 | $9.56 | 680,407 |
| 2022-06-15 | $9.72 | $9.96 | $9.43 | $9.87 | $9.87 | 691,646 |
| 2022-06-14 | $9.91 | $10.00 | $9.22 | $9.53 | $9.53 | 510,635 |
| 2022-06-13 | $9.66 | $9.94 | $9.07 | $9.85 | $9.85 | 530,971 |
| 2022-06-10 | $10.67 | $10.67 | $9.96 | $10.10 | $10.10 | 496,249 |
| 2022-06-09 | $10.57 | $10.77 | $10.34 | $10.43 | $10.43 | 432,912 |
| 2022-06-08 | $10.93 | $11.13 | $10.70 | $10.87 | $10.87 | 602,836 |
| 2022-06-07 | $10.62 | $10.96 | $10.50 | $10.94 | $10.94 | 699,683 |
| 2022-06-06 | $11.04 | $11.08 | $10.51 | $10.74 | $10.74 | 709,685 |
| 2022-06-03 | $11.11 | $11.11 | $10.52 | $10.85 | $10.85 | 850,383 |
| 2022-06-02 | $9.72 | $11.34 | $9.67 | $11.33 | $11.33 | 1,629,457 |
| 2022-06-01 | $9.83 | $10.00 | $9.42 | $9.67 | $9.67 | 616,505 |
| 2022-05-31 | $10.13 | $10.13 | $9.41 | $9.71 | $9.71 | 2,000,867 |
| 2022-05-27 | $9.84 | $10.11 | $9.68 | $10.10 | $10.10 | 915,838 |
| 2022-05-26 | $9.30 | $9.78 | $9.21 | $9.71 | $9.71 | 545,722 |
| 2022-05-25 | $9.65 | $9.65 | $8.94 | $9.26 | $9.26 | 541,001 |
| 2022-05-24 | $9.88 | $10.07 | $9.56 | $9.74 | $9.74 | 626,863 |
| 2022-05-23 | $9.66 | $10.10 | $9.37 | $10.06 | $10.06 | 1,008,229 |
| 2022-05-20 | $9.88 | $10.04 | $9.35 | $9.71 | $9.71 | 638,304 |
| 2022-05-19 | $9.58 | $10.16 | $9.58 | $9.82 | $9.82 | 649,822 |
| 2022-05-18 | $9.82 | $10.10 | $9.38 | $9.65 | $9.65 | 1,406,159 |
| 2022-05-17 | $10.00 | $10.14 | $9.40 | $10.10 | $10.10 | 2,004,311 |
| 2022-05-16 | $9.28 | $9.93 | $9.20 | $9.90 | $9.90 | 1,643,498 |
| 2022-05-13 | $8.37 | $9.41 | $8.37 | $9.38 | $9.38 | 1,688,589 |
| 2022-05-12 | $7.52 | $8.44 | $7.42 | $8.13 | $8.13 | 767,580 |
| 2022-05-11 | $7.95 | $8.07 | $7.38 | $7.41 | $7.41 | 387,495 |
| 2022-05-10 | $8.22 | $8.54 | $7.60 | $8.04 | $8.04 | 458,550 |
| 2022-05-09 | $8.62 | $8.62 | $7.75 | $7.82 | $7.82 | 503,676 |
| 2022-05-06 | $9.12 | $9.20 | $8.50 | $8.79 | $8.79 | 506,213 |
| 2022-05-05 | $9.52 | $9.52 | $9.01 | $9.17 | $9.17 | 411,451 |
| 2022-05-04 | $9.30 | $9.71 | $8.86 | $9.65 | $9.65 | 547,333 |
| 2022-05-03 | $9.61 | $9.81 | $9.18 | $9.25 | $9.25 | 985,216 |
| 2022-05-02 | $9.46 | $9.78 | $9.33 | $9.62 | $9.62 | 421,511 |
| 2022-04-29 | $9.62 | $9.98 | $9.40 | $9.45 | $9.45 | 529,480 |
| 2022-04-28 | $9.26 | $9.67 | $8.83 | $9.65 | $9.65 | 1,428,341 |
| 2022-04-27 | $9.26 | $9.61 | $9.13 | $9.16 | $9.16 | 385,596 |
| 2022-04-26 | $9.51 | $9.68 | $9.17 | $9.25 | $9.25 | 477,472 |
| 2022-04-25 | $9.22 | $9.65 | $9.22 | $9.61 | $9.61 | 502,346 |
| 2022-04-22 | $9.70 | $9.87 | $9.40 | $9.43 | $9.43 | 671,200 |
| 2022-04-21 | $10.22 | $10.36 | $9.77 | $9.81 | $9.81 | 338,331 |
| 2022-04-20 | $10.44 | $10.44 | $10.01 | $10.12 | $10.12 | 297,033 |
| 2022-04-19 | $10.36 | $10.52 | $9.95 | $10.41 | $10.41 | 439,144 |
| 2022-04-18 | $10.39 | $10.63 | $9.97 | $10.42 | $10.42 | 594,757 |
| 2022-04-14 | $10.75 | $10.75 | $10.25 | $10.37 | $10.37 | 420,279 |
| 2022-04-13 | $10.20 | $10.63 | $10.11 | $10.55 | $10.55 | 336,587 |
| 2022-04-12 | $10.37 | $10.63 | $9.91 | $10.21 | $10.21 | 600,661 |
| 2022-04-11 | $10.10 | $10.42 | $9.87 | $10.27 | $10.27 | 453,379 |
| 2022-04-08 | $10.68 | $10.83 | $10.19 | $10.22 | $10.22 | 483,210 |
| 2022-04-07 | $10.49 | $10.79 | $10.35 | $10.66 | $10.66 | 788,440 |
| 2022-04-06 | $10.87 | $10.87 | $10.28 | $10.51 | $10.51 | 564,874 |
| 2022-04-05 | $11.38 | $11.54 | $10.91 | $10.99 | $10.99 | 612,226 |
| 2022-04-04 | $10.86 | $11.60 | $10.86 | $11.56 | $11.56 | 617,224 |
| 2022-04-01 | $10.98 | $10.98 | $10.53 | $10.88 | $10.88 | 758,056 |
| 2022-03-31 | $10.92 | $11.12 | $10.73 | $10.78 | $10.78 | 717,351 |
| 2022-03-30 | $11.00 | $11.49 | $10.84 | $10.99 | $10.99 | 858,889 |
| 2022-03-29 | $9.94 | $11.16 | $9.94 | $10.99 | $10.99 | 1,127,427 |
| 2022-03-28 | $9.93 | $10.50 | $9.71 | $9.90 | $9.90 | 646,856 |
| 2022-03-25 | $10.42 | $10.47 | $9.84 | $9.89 | $9.89 | 741,069 |
| 2022-03-24 | $10.64 | $10.71 | $10.30 | $10.42 | $10.42 | 809,062 |
| 2022-03-23 | $11.32 | $11.32 | $10.50 | $10.66 | $10.66 | 888,582 |
| 2022-03-22 | $11.34 | $11.58 | $11.28 | $11.44 | $11.44 | 1,735,667 |
| 2022-03-21 | $12.09 | $12.34 | $11.27 | $11.36 | $11.36 | 2,554,407 |
| 2022-03-18 | $12.00 | $12.61 | $11.90 | $12.19 | $12.19 | 11,893,820 |
| 2022-03-17 | $12.52 | $12.68 | $12.00 | $12.11 | $12.11 | 2,685,849 |
| 2022-03-16 | $12.39 | $12.79 | $12.09 | $12.39 | $12.39 | 2,484,262 |
| 2022-03-15 | $12.10 | $12.53 | $12.01 | $12.19 | $12.19 | 1,427,048 |
| 2022-03-14 | $12.46 | $12.78 | $12.02 | $12.17 | $12.17 | 1,638,296 |
| 2022-03-11 | $13.00 | $13.19 | $12.42 | $12.42 | $12.42 | 1,197,980 |
| 2022-03-10 | $12.85 | $13.13 | $12.77 | $12.92 | $12.92 | 1,030,501 |
| 2022-03-09 | $13.24 | $13.75 | $12.95 | $13.03 | $13.03 | 967,436 |
| 2022-03-08 | $12.25 | $13.30 | $12.10 | $12.96 | $12.96 | 1,902,190 |
| 2022-03-07 | $13.57 | $14.02 | $12.27 | $12.28 | $12.28 | 1,924,818 |
| 2022-03-04 | $13.16 | $13.56 | $12.90 | $13.46 | $13.46 | 1,238,730 |
| 2022-03-03 | $13.23 | $13.50 | $13.00 | $13.41 | $13.41 | 1,154,628 |
| 2022-03-02 | $12.83 | $13.39 | $12.63 | $13.21 | $13.21 | 1,119,808 |
| 2022-03-01 | $13.50 | $13.59 | $12.85 | $12.92 | $12.92 | 1,371,420 |
| 2022-02-28 | $13.22 | $13.73 | $12.89 | $13.64 | $13.64 | 2,105,395 |
| 2022-02-25 | $13.27 | $13.37 | $12.91 | $13.25 | $13.25 | 1,519,451 |
| 2022-02-24 | $13.12 | $13.39 | $12.59 | $13.20 | $13.20 | 2,168,799 |
| 2022-02-23 | $13.76 | $13.97 | $12.96 | $13.12 | $13.12 | 1,739,506 |
| 2022-02-22 | $13.09 | $13.76 | $12.89 | $13.46 | $13.46 | 1,844,220 |
| 2022-02-18 | $14.72 | $14.79 | $13.63 | $13.93 | $13.93 | 1,274,043 |
| 2022-02-17 | $15.18 | $15.39 | $14.50 | $14.82 | $14.82 | 1,107,909 |
| 2022-02-16 | $14.93 | $15.20 | $14.65 | $14.99 | $14.99 | 834,128 |
| 2022-02-15 | $14.89 | $15.28 | $14.63 | $15.00 | $15.00 | 1,677,591 |
| 2022-02-14 | $14.96 | $15.21 | $14.26 | $14.47 | $14.47 | 1,008,019 |
| 2022-02-11 | $14.89 | $15.14 | $14.47 | $14.91 | $14.91 | 973,971 |
| 2022-02-10 | $14.42 | $15.56 | $14.18 | $14.89 | $14.89 | 1,455,597 |
| 2022-02-09 | $14.81 | $15.00 | $14.58 | $14.62 | $14.62 | 1,182,914 |
| 2022-02-08 | $14.58 | $14.83 | $14.28 | $14.58 | $14.58 | 1,162,184 |
| 2022-02-07 | $14.28 | $14.74 | $14.00 | $14.58 | $14.58 | 742,093 |
| 2022-02-04 | $13.38 | $14.28 | $13.27 | $14.18 | $14.18 | 699,288 |
| 2022-02-03 | $14.33 | $14.47 | $13.18 | $13.44 | $13.44 | 1,874,807 |
| 2022-02-02 | $14.55 | $14.56 | $13.85 | $14.52 | $14.52 | 226,233 |
| 2022-02-01 | $14.49 | $14.56 | $14.05 | $14.47 | $14.47 | 519,546 |
| 2022-01-31 | $13.83 | $14.59 | $13.63 | $14.56 | $14.56 | 475,535 |
| 2022-01-28 | $13.48 | $13.83 | $12.99 | $13.82 | $13.82 | 441,096 |
| 2022-01-27 | $14.11 | $14.27 | $13.40 | $13.46 | $13.46 | 496,471 |
| 2022-01-26 | $14.31 | $14.64 | $13.77 | $13.97 | $13.97 | 399,102 |
| 2022-01-25 | $14.71 | $14.80 | $13.95 | $14.01 | $14.01 | 255,767 |
| 2022-01-24 | $13.97 | $14.97 | $13.77 | $14.83 | $14.83 | 387,442 |
| 2022-01-21 | $13.92 | $14.53 | $13.75 | $14.22 | $14.22 | 438,713 |
| 2022-01-20 | $13.92 | $14.97 | $13.39 | $14.13 | $14.13 | 483,654 |
| 2022-01-19 | $13.46 | $14.48 | $13.39 | $13.97 | $13.97 | 293,787 |
| 2022-01-18 | $13.40 | $13.69 | $13.01 | $13.21 | $13.21 | 125,200 |
| 2022-01-14 | $13.57 | $13.83 | $13.14 | $13.74 | $13.74 | 98,377 |
| 2022-01-13 | $14.80 | $14.85 | $13.65 | $13.74 | $13.74 | 122,421 |
| 2022-01-12 | $15.28 | $15.61 | $14.67 | $14.73 | $14.73 | 168,185 |
| 2022-01-11 | $15.70 | $15.73 | $15.07 | $15.32 | $15.32 | 159,709 |
| 2022-01-10 | $15.47 | $15.66 | $15.05 | $15.46 | $15.46 | 226,528 |
| 2022-01-07 | $15.74 | $16.09 | $15.26 | $15.60 | $15.60 | 157,399 |
| 2022-01-06 | $15.46 | $16.42 | $15.06 | $15.72 | $15.72 | 303,217 |
| 2022-01-05 | $16.02 | $16.47 | $15.11 | $15.32 | $15.32 | 291,833 |
| 2022-01-04 | $17.25 | $17.25 | $16.02 | $16.02 | $16.02 | 169,236 |
| 2022-01-03 | $16.67 | $17.41 | $16.11 | $17.25 | $17.25 | 210,371 |
| 2021-12-31 | $16.81 | $17.27 | $16.31 | $16.32 | $16.32 | 101,195 |
| 2021-12-30 | $17.07 | $17.42 | $16.31 | $16.63 | $16.63 | 107,942 |
| 2021-12-29 | $16.17 | $17.23 | $15.91 | $17.14 | $17.14 | 179,829 |
| 2021-12-28 | $17.09 | $17.21 | $16.07 | $16.14 | $16.14 | 169,751 |
| 2021-12-27 | $17.50 | $18.05 | $16.75 | $17.11 | $17.11 | 116,865 |
| 2021-12-23 | $17.05 | $17.32 | $16.81 | $17.26 | $17.26 | 195,411 |
| 2021-12-22 | $16.56 | $17.08 | $16.28 | $17.05 | $17.05 | 161,093 |
| 2021-12-21 | $17.28 | $17.62 | $16.47 | $16.66 | $16.66 | 152,219 |
| 2021-12-20 | $17.23 | $17.53 | $16.51 | $16.89 | $16.89 | 269,578 |
| 2021-12-17 | $17.27 | $17.99 | $16.22 | $17.65 | $17.65 | 900,314 |
| 2021-12-16 | $18.52 | $18.81 | $17.30 | $17.40 | $17.40 | 183,639 |
| 2021-12-15 | $17.65 | $18.66 | $17.11 | $18.34 | $18.34 | 405,890 |
| 2021-12-14 | $18.00 | $18.41 | $17.30 | $17.61 | $17.61 | 221,483 |
| 2021-12-13 | $18.55 | $19.25 | $18.05 | $18.18 | $18.18 | 181,427 |
| 2021-12-10 | $19.29 | $19.68 | $18.46 | $18.66 | $18.66 | 144,754 |
| 2021-12-09 | $19.82 | $20.31 | $19.19 | $19.31 | $19.31 | 195,025 |
| 2021-12-08 | $19.97 | $20.19 | $19.70 | $20.02 | $20.02 | 172,460 |
| 2021-12-07 | $19.33 | $20.23 | $19.02 | $19.86 | $19.86 | 152,653 |
| 2021-12-06 | $19.22 | $19.24 | $18.45 | $18.93 | $18.93 | 279,342 |
| 2021-12-03 | $19.68 | $19.68 | $18.57 | $18.99 | $18.99 | 164,873 |
| 2021-12-02 | $19.10 | $19.60 | $18.90 | $19.49 | $19.49 | 161,686 |
| 2021-12-01 | $20.47 | $20.47 | $18.72 | $19.15 | $19.15 | 164,482 |
| 2021-11-30 | $19.69 | $20.30 | $18.90 | $20.17 | $20.17 | 184,196 |
| 2021-11-29 | $19.41 | $20.24 | $18.93 | $19.88 | $19.88 | 133,091 |
| 2021-11-26 | $19.20 | $19.59 | $18.54 | $19.02 | $19.02 | 63,661 |
| 2021-11-24 | $18.99 | $19.62 | $18.02 | $19.47 | $19.47 | 97,948 |
| 2021-11-23 | $19.83 | $20.57 | $18.71 | $18.80 | $18.80 | 496,074 |
| 2021-11-22 | $19.57 | $20.31 | $18.88 | $19.15 | $19.15 | 602,440 |
| 2021-11-19 | $20.78 | $21.13 | $19.41 | $19.48 | $19.48 | 300,234 |
| 2021-11-18 | $22.73 | $22.73 | $20.69 | $20.79 | $20.79 | 212,082 |
| 2021-11-17 | $22.79 | $23.12 | $22.25 | $22.69 | $22.69 | 245,216 |
| 2021-11-16 | $23.28 | $23.42 | $22.21 | $22.95 | $22.95 | 130,979 |
| 2021-11-15 | $23.64 | $23.64 | $22.90 | $23.16 | $23.16 | 64,492 |
| 2021-11-12 | $22.70 | $24.10 | $22.50 | $23.63 | $23.63 | 55,780 |
| 2021-11-11 | $23.55 | $23.88 | $22.52 | $22.74 | $22.74 | 60,613 |
| 2021-11-10 | $24.28 | $24.65 | $23.12 | $23.41 | $23.41 | 196,811 |
| 2021-11-09 | $24.80 | $25.28 | $24.00 | $24.49 | $24.49 | 167,887 |
| 2021-11-08 | $24.63 | $26.50 | $24.34 | $25.04 | $25.04 | 135,452 |
| 2021-11-05 | $24.16 | $24.75 | $23.83 | $24.71 | $24.71 | 130,668 |
| 2021-11-04 | $24.07 | $24.60 | $23.54 | $24.28 | $24.28 | 114,900 |
| 2021-11-03 | $23.21 | $24.32 | $23.14 | $24.03 | $24.03 | 112,420 |
| 2021-11-02 | $23.82 | $24.00 | $22.54 | $23.14 | $23.14 | 86,742 |
| 2021-11-01 | $22.61 | $23.69 | $22.50 | $23.63 | $23.63 | 74,598 |
| 2021-10-29 | $22.51 | $23.47 | $21.79 | $22.81 | $22.81 | 214,443 |
| 2021-10-28 | $22.95 | $23.63 | $22.56 | $22.72 | $22.72 | 162,121 |
| 2021-10-27 | $23.96 | $24.14 | $22.79 | $23.30 | $23.30 | 125,125 |
| 2021-10-26 | $23.55 | $24.10 | $23.27 | $23.78 | $23.78 | 107,175 |
| 2021-10-25 | $23.79 | $24.25 | $22.36 | $23.73 | $23.73 | 72,425 |
| 2021-10-22 | $23.93 | $24.30 | $23.32 | $24.04 | $24.04 | 77,844 |
| 2021-10-21 | $24.22 | $24.78 | $23.72 | $23.93 | $23.93 | 83,668 |
| 2021-10-20 | $23.92 | $24.40 | $23.33 | $24.28 | $24.28 | 207,466 |
| 2021-10-19 | $23.63 | $24.44 | $23.63 | $24.03 | $24.03 | 126,653 |
| 2021-10-18 | $24.00 | $24.41 | $23.20 | $23.60 | $23.60 | 115,523 |
| 2021-10-15 | $23.38 | $24.36 | $22.91 | $24.07 | $24.07 | 116,916 |
| 2021-10-14 | $22.60 | $23.10 | $22.10 | $22.94 | $22.94 | 92,847 |
| 2021-10-13 | $21.48 | $22.63 | $21.30 | $22.44 | $22.44 | 73,893 |
| 2021-10-12 | $21.71 | $21.98 | $20.84 | $21.44 | $21.44 | 180,689 |
| 2021-10-11 | $21.78 | $22.40 | $21.54 | $21.61 | $21.61 | 107,150 |
| 2021-10-08 | $22.16 | $22.48 | $21.50 | $21.64 | $21.64 | 71,946 |
| 2021-10-07 | $22.27 | $23.30 | $21.69 | $22.21 | $22.21 | 201,452 |
| 2021-10-06 | $22.59 | $22.92 | $21.44 | $22.11 | $22.11 | 466,595 |
| 2021-10-05 | $22.12 | $23.12 | $21.53 | $22.73 | $22.73 | 294,557 |
| 2021-10-04 | $21.32 | $22.09 | $20.80 | $22.02 | $22.02 | 102,418 |
| 2021-10-01 | $21.50 | $22.90 | $20.75 | $21.38 | $21.38 | 309,824 |
| 2021-09-30 | $21.00 | $22.37 | $20.62 | $21.41 | $21.41 | 603,868 |
| 2021-09-29 | $22.74 | $22.90 | $20.71 | $20.96 | $20.96 | 318,730 |
| 2021-09-28 | $24.80 | $24.80 | $22.50 | $22.51 | $22.51 | 252,527 |
| 2021-09-27 | $24.08 | $25.19 | $23.25 | $25.09 | $25.09 | 275,456 |
| 2021-09-24 | $24.20 | $24.33 | $23.08 | $24.11 | $24.11 | 140,387 |
| 2021-09-23 | $23.61 | $24.56 | $23.26 | $24.40 | $24.40 | 185,897 |
| 2021-09-22 | $24.63 | $24.95 | $22.92 | $23.65 | $23.65 | 204,573 |
| 2021-09-21 | $25.93 | $27.10 | $24.29 | $24.72 | $24.72 | 375,991 |
| 2021-09-20 | $24.87 | $26.80 | $24.76 | $25.97 | $25.97 | 336,838 |
| 2021-09-17 | $27.70 | $27.93 | $25.84 | $25.96 | $25.96 | 2,559,155 |
| 2021-09-16 | $28.15 | $28.63 | $26.85 | $27.85 | $27.85 | 470,901 |
| 2021-09-15 | $26.59 | $28.70 | $25.82 | $27.93 | $27.93 | 262,205 |
| 2021-09-14 | $26.12 | $27.37 | $25.63 | $26.78 | $26.78 | 297,050 |
| 2021-09-13 | $26.44 | $26.82 | $24.41 | $26.11 | $26.11 | 346,151 |
| 2021-09-10 | $26.23 | $26.99 | $25.54 | $26.43 | $26.43 | 396,442 |
| 2021-09-09 | $26.04 | $27.74 | $24.57 | $26.35 | $26.35 | 498,259 |
| 2021-09-08 | $24.23 | $26.29 | $23.60 | $26.04 | $26.04 | 389,299 |
| 2021-09-07 | $24.00 | $25.26 | $22.90 | $23.96 | $23.96 | 417,338 |
| 2021-09-03 | $24.35 | $24.51 | $23.08 | $24.23 | $24.23 | 289,692 |
| 2021-09-02 | $20.91 | $25.27 | $20.52 | $24.39 | $24.39 | 244,643 |
| 2021-09-01 | $22.70 | $22.70 | $20.60 | $20.85 | $20.85 | 208,372 |
| 2021-08-31 | $20.33 | $22.87 | $20.33 | $22.78 | $22.78 | 345,095 |
| 2021-08-30 | $21.15 | $21.39 | $19.34 | $20.14 | $20.14 | 375,852 |
| 2021-08-27 | $22.85 | $22.95 | $21.04 | $21.14 | $21.14 | 121,120 |
| 2021-08-26 | $22.64 | $23.39 | $22.61 | $22.82 | $22.82 | 187,494 |
| 2021-08-25 | $22.94 | $23.00 | $22.52 | $22.70 | $22.70 | 136,056 |
| 2021-08-24 | $22.40 | $23.20 | $22.00 | $23.05 | $23.05 | 164,482 |
| 2021-08-23 | $21.90 | $22.55 | $21.65 | $22.40 | $22.40 | 272,332 |
| 2021-08-20 | $21.97 | $22.62 | $21.26 | $21.65 | $21.65 | 351,480 |
| 2021-08-19 | $22.45 | $22.54 | $21.71 | $22.03 | $22.03 | 207,619 |
| 2021-08-18 | $21.95 | $22.97 | $21.95 | $22.25 | $22.25 | 194,913 |
| 2021-08-17 | $25.15 | $25.15 | $21.27 | $21.78 | $21.78 | 184,701 |
| 2021-08-16 | $20.67 | $23.11 | $20.67 | $22.89 | $22.89 | 150,901 |
| 2021-08-13 | $23.37 | $24.14 | $20.28 | $20.67 | $20.67 | 279,308 |
| 2021-08-12 | $25.62 | $26.01 | $23.20 | $23.34 | $23.34 | 455,522 |
| 2021-08-11 | $27.00 | $28.46 | $25.44 | $25.89 | $25.89 | 179,725 |
| 2021-08-10 | $26.42 | $27.75 | $26.31 | $26.82 | $26.82 | 232,978 |
| 2021-08-09 | $26.21 | $26.87 | $25.66 | $26.03 | $26.03 | 89,660 |
| 2021-08-06 | $24.78 | $25.98 | $23.90 | $25.49 | $25.49 | 230,137 |
| 2021-08-05 | $25.66 | $26.50 | $24.25 | $24.94 | $24.94 | 375,985 |
| 2021-08-04 | $27.08 | $28.39 | $25.50 | $25.54 | $25.54 | 458,942 |
| 2021-08-03 | $24.37 | $26.65 | $24.15 | $26.54 | $26.54 | 232,184 |
| 2021-08-02 | $22.50 | $25.27 | $22.08 | $23.91 | $23.91 | 185,534 |
| 2021-07-30 | $22.13 | $22.78 | $21.13 | $22.18 | $22.18 | 146,704 |
| 2021-07-29 | $19.70 | $21.96 | $19.10 | $21.80 | $21.80 | 1,206,700 |
| 2021-07-28 | $17.68 | $20.39 | $17.68 | $19.85 | $19.85 | 423,194 |
| 2021-07-27 | $17.82 | $18.60 | $17.52 | $17.52 | $17.52 | 390,746 |
| 2021-07-26 | $19.00 | $20.24 | $17.69 | $17.93 | $17.93 | 352,334 |
| 2021-07-23 | $20.10 | $22.00 | $17.40 | $18.76 | $18.76 | 3,174,300 |