Leslies Inc (LESL) Exchange: NASDAQ
Data as of April 26, 2024
$3.99 ($0.00) 0.00%
Leslies Inc - Daily Information
Click for more stock information on Leslies Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $3.99 |
| Previous Close | $3.99 |
| High | $4.13 |
| Low | $3.94 |
| Adjusted Open | $3.99 |
| Previous Adjusted Close | $3.99 |
| Adjusted High | $4.13 |
| Adjusted Low | $3.94 |
About Leslies Inc (LESL)
Leslie's Inc is a leading specialty retailer of swimming pool supplies, with operations headquartered in Phoenix, Arizona. Founded in 1963 by entrepreneur and industry namesake Leslie H. Newman, the company has grown to operate over 900 retail stores around the country in addition to having an extensive eCommerce presence. For over 30 years, Leslie's has been providing excellent customer service and superior quality pool products to make sure its customers have everything they need to swim in safety and comfort. Through its innovative products, top-notch customer care, and loyal customer base, Leslieâs has continued to grow since its start in 1963.
Invest in Leslies Inc (LESL)
Historical Stock Data for Leslies Inc (LESL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $3.99 | $4.13 | $3.94 | $3.99 | $3.99 | 6,369,949 |
| 2024-04-25 | $4.18 | $4.23 | $3.88 | $3.99 | $3.99 | 8,183,005 |
| 2024-04-24 | $4.52 | $4.53 | $4.20 | $4.25 | $4.25 | 2,584,162 |
| 2024-04-23 | $4.49 | $4.77 | $4.47 | $4.57 | $4.57 | 3,868,902 |
| 2024-04-22 | $4.46 | $4.66 | $4.39 | $4.46 | $4.46 | 4,445,687 |
| 2024-04-19 | $4.37 | $4.51 | $4.32 | $4.45 | $4.45 | 5,157,722 |
| 2024-04-18 | $4.32 | $4.47 | $4.23 | $4.41 | $4.41 | 4,563,823 |
| 2024-04-17 | $4.33 | $4.40 | $4.27 | $4.30 | $4.30 | 4,251,318 |
| 2024-04-16 | $4.31 | $4.35 | $4.16 | $4.29 | $4.29 | 4,705,884 |
| 2024-04-15 | $4.64 | $4.83 | $4.37 | $4.38 | $4.38 | 5,347,845 |
| 2024-04-12 | $4.52 | $4.60 | $4.36 | $4.59 | $4.59 | 3,958,230 |
| 2024-04-11 | $4.76 | $4.88 | $4.58 | $4.59 | $4.59 | 3,598,213 |
| 2024-04-10 | $5.09 | $5.24 | $4.64 | $4.72 | $4.72 | 6,434,973 |
| 2024-04-09 | $5.45 | $5.53 | $5.34 | $5.42 | $5.42 | 2,184,863 |
| 2024-04-08 | $5.55 | $5.64 | $5.35 | $5.37 | $5.37 | 2,232,643 |
| 2024-04-05 | $5.55 | $5.64 | $5.44 | $5.45 | $5.45 | 1,559,164 |
| 2024-04-04 | $5.77 | $5.86 | $5.54 | $5.63 | $5.63 | 2,112,777 |
| 2024-04-03 | $5.68 | $5.75 | $5.50 | $5.66 | $5.66 | 2,610,271 |
| 2024-04-02 | $5.77 | $5.85 | $5.66 | $5.76 | $5.76 | 3,428,719 |
| 2024-04-01 | $6.62 | $6.64 | $5.90 | $5.94 | $5.94 | 4,097,513 |
| 2024-03-28 | $6.87 | $6.90 | $6.44 | $6.50 | $6.50 | 3,047,383 |
| 2024-03-27 | $6.49 | $6.88 | $6.39 | $6.86 | $6.86 | 2,466,493 |
| 2024-03-26 | $6.78 | $6.82 | $6.44 | $6.45 | $6.45 | 2,610,721 |
| 2024-03-25 | $7.23 | $7.32 | $6.70 | $6.72 | $6.72 | 2,591,126 |
| 2024-03-22 | $7.54 | $7.59 | $7.20 | $7.22 | $7.22 | 1,768,014 |
| 2024-03-21 | $6.99 | $7.70 | $6.97 | $7.53 | $7.53 | 3,790,578 |
| 2024-03-20 | $6.57 | $7.01 | $6.48 | $6.97 | $6.97 | 2,708,710 |
| 2024-03-19 | $6.71 | $6.87 | $6.43 | $6.57 | $6.57 | 2,727,773 |
| 2024-03-18 | $7.28 | $7.36 | $6.83 | $6.84 | $6.84 | 2,940,789 |
| 2024-03-15 | $6.82 | $7.28 | $6.82 | $7.26 | $7.26 | 4,541,138 |
| 2024-03-14 | $7.12 | $7.14 | $6.66 | $6.85 | $6.85 | 4,119,894 |
| 2024-03-13 | $7.36 | $7.58 | $7.14 | $7.15 | $7.15 | 2,760,952 |
| 2024-03-12 | $7.81 | $7.87 | $7.29 | $7.41 | $7.41 | 1,767,107 |
| 2024-03-11 | $7.75 | $7.94 | $7.72 | $7.84 | $7.84 | 1,771,123 |
| 2024-03-08 | $7.78 | $8.02 | $7.68 | $7.79 | $7.79 | 1,772,891 |
| 2024-03-07 | $7.54 | $7.75 | $7.54 | $7.64 | $7.64 | 2,057,132 |
| 2024-03-06 | $7.73 | $7.75 | $7.43 | $7.49 | $7.49 | 1,907,257 |
| 2024-03-05 | $7.71 | $7.96 | $7.58 | $7.62 | $7.62 | 2,050,154 |
| 2024-03-04 | $7.82 | $8.00 | $7.79 | $7.89 | $7.89 | 2,627,354 |
| 2024-03-01 | $7.88 | $7.90 | $7.39 | $7.80 | $7.80 | 2,239,505 |
| 2024-02-29 | $7.94 | $8.05 | $7.76 | $7.90 | $7.90 | 2,345,355 |
| 2024-02-28 | $7.62 | $7.86 | $7.61 | $7.74 | $7.74 | 1,839,763 |
| 2024-02-27 | $7.53 | $7.91 | $7.46 | $7.78 | $7.78 | 2,726,289 |
| 2024-02-26 | $7.33 | $7.52 | $7.32 | $7.46 | $7.46 | 1,696,702 |
| 2024-02-23 | $6.93 | $7.43 | $6.90 | $7.39 | $7.39 | 1,957,850 |
| 2024-02-22 | $6.83 | $7.12 | $6.72 | $6.90 | $6.90 | 2,381,177 |
| 2024-02-21 | $7.50 | $7.59 | $6.85 | $6.89 | $6.89 | 6,095,184 |
| 2024-02-20 | $7.60 | $7.81 | $7.53 | $7.59 | $7.59 | 1,916,995 |
| 2024-02-16 | $7.78 | $7.99 | $7.59 | $7.87 | $7.87 | 2,265,808 |
| 2024-02-15 | $7.67 | $8.01 | $7.64 | $7.90 | $7.90 | 2,132,208 |
| 2024-02-14 | $7.76 | $7.82 | $7.45 | $7.65 | $7.65 | 2,365,097 |
| 2024-02-13 | $7.70 | $7.83 | $7.43 | $7.54 | $7.54 | 3,745,653 |
| 2024-02-12 | $7.80 | $8.21 | $7.77 | $8.18 | $8.18 | 3,481,098 |
| 2024-02-09 | $7.73 | $7.86 | $7.50 | $7.70 | $7.70 | 1,959,697 |
| 2024-02-08 | $7.34 | $7.77 | $7.20 | $7.66 | $7.66 | 3,970,599 |
| 2024-02-07 | $7.61 | $7.73 | $7.29 | $7.35 | $7.35 | 4,313,481 |
| 2024-02-06 | $6.57 | $7.70 | $6.53 | $7.62 | $7.62 | 5,649,105 |
| 2024-02-05 | $6.91 | $7.28 | $6.51 | $6.56 | $6.56 | 3,310,752 |
| 2024-02-02 | $7.27 | $7.97 | $6.71 | $7.00 | $7.00 | 8,283,257 |
| 2024-02-01 | $6.80 | $7.01 | $6.57 | $6.83 | $6.83 | 4,150,325 |
| 2024-01-31 | $6.93 | $7.11 | $6.69 | $6.71 | $6.71 | 5,452,439 |
| 2024-01-30 | $7.18 | $7.21 | $6.96 | $6.97 | $6.97 | 2,315,785 |
| 2024-01-29 | $6.85 | $7.18 | $6.78 | $7.18 | $7.18 | 2,348,487 |
| 2024-01-26 | $6.81 | $7.01 | $6.80 | $6.85 | $6.85 | 1,584,954 |
| 2024-01-25 | $6.97 | $7.01 | $6.71 | $6.80 | $6.80 | 1,504,378 |
| 2024-01-24 | $7.17 | $7.29 | $6.74 | $6.83 | $6.83 | 2,023,275 |
| 2024-01-23 | $7.30 | $7.35 | $6.95 | $6.99 | $6.99 | 1,883,357 |
| 2024-01-22 | $6.87 | $7.19 | $6.84 | $7.12 | $7.12 | 2,833,055 |
| 2024-01-19 | $6.97 | $6.97 | $6.71 | $6.76 | $6.76 | 2,140,214 |
| 2024-01-18 | $6.68 | $6.96 | $6.66 | $6.94 | $6.94 | 1,901,548 |
| 2024-01-17 | $6.63 | $6.77 | $6.49 | $6.56 | $6.56 | 1,847,641 |
| 2024-01-16 | $6.47 | $6.79 | $6.31 | $6.78 | $6.78 | 2,070,965 |
| 2024-01-12 | $6.65 | $6.80 | $6.42 | $6.49 | $6.49 | 1,882,128 |
| 2024-01-11 | $6.65 | $6.66 | $6.43 | $6.52 | $6.52 | 1,766,514 |
| 2024-01-10 | $6.51 | $6.75 | $6.34 | $6.69 | $6.69 | 1,849,348 |
| 2024-01-09 | $6.77 | $6.77 | $6.54 | $6.54 | $6.54 | 2,092,560 |
| 2024-01-08 | $6.82 | $7.05 | $6.76 | $6.93 | $6.93 | 2,298,112 |
| 2024-01-05 | $6.70 | $6.95 | $6.63 | $6.85 | $6.85 | 1,887,403 |
| 2024-01-04 | $6.51 | $6.87 | $6.33 | $6.80 | $6.80 | 2,642,705 |
| 2024-01-03 | $6.79 | $6.79 | $6.48 | $6.49 | $6.49 | 3,156,703 |
| 2024-01-02 | $6.79 | $7.16 | $6.62 | $6.96 | $6.96 | 2,677,873 |
| 2023-12-29 | $7.05 | $7.05 | $6.78 | $6.91 | $6.91 | 2,323,445 |
| 2023-12-28 | $6.95 | $7.15 | $6.91 | $7.11 | $7.11 | 2,952,872 |
| 2023-12-27 | $6.90 | $7.13 | $6.88 | $6.98 | $6.98 | 2,561,799 |
| 2023-12-26 | $6.98 | $7.06 | $6.82 | $6.87 | $6.87 | 2,637,338 |
| 2023-12-22 | $6.80 | $7.09 | $6.66 | $6.94 | $6.94 | 2,238,948 |
| 2023-12-21 | $6.57 | $6.84 | $6.50 | $6.81 | $6.81 | 2,365,600 |
| 2023-12-20 | $6.54 | $6.81 | $6.42 | $6.45 | $6.45 | 2,910,498 |
| 2023-12-19 | $6.69 | $6.78 | $6.57 | $6.70 | $6.70 | 3,175,025 |
| 2023-12-18 | $6.48 | $6.51 | $6.18 | $6.38 | $6.38 | 2,997,400 |
| 2023-12-15 | $6.69 | $6.69 | $6.23 | $6.41 | $6.41 | 8,007,678 |
| 2023-12-14 | $5.91 | $6.78 | $5.90 | $6.63 | $6.63 | 7,447,787 |
| 2023-12-13 | $5.05 | $5.64 | $4.96 | $5.59 | $5.59 | 5,064,807 |
| 2023-12-12 | $5.33 | $5.37 | $5.06 | $5.07 | $5.07 | 2,769,710 |
| 2023-12-11 | $5.45 | $5.58 | $5.19 | $5.33 | $5.33 | 3,204,118 |
| 2023-12-08 | $5.42 | $5.61 | $5.31 | $5.45 | $5.45 | 3,328,125 |
| 2023-12-07 | $5.46 | $5.52 | $5.23 | $5.43 | $5.43 | 4,176,107 |
| 2023-12-06 | $5.23 | $5.54 | $5.22 | $5.50 | $5.50 | 2,890,065 |
| 2023-12-05 | $5.51 | $5.51 | $5.09 | $5.17 | $5.17 | 3,760,724 |
| 2023-12-04 | $5.25 | $5.78 | $5.22 | $5.72 | $5.72 | 5,718,320 |
| 2023-12-01 | $4.89 | $5.43 | $4.84 | $5.22 | $5.22 | 5,588,359 |
| 2023-11-30 | $5.20 | $5.21 | $4.48 | $4.93 | $4.93 | 9,739,013 |
| 2023-11-29 | $4.50 | $5.23 | $4.46 | $5.23 | $5.23 | 14,795,548 |
| 2023-11-28 | $5.70 | $5.86 | $5.60 | $5.82 | $5.82 | 3,901,395 |
| 2023-11-27 | $5.87 | $5.89 | $5.66 | $5.71 | $5.71 | 3,240,595 |
| 2023-11-24 | $5.71 | $6.00 | $5.68 | $5.99 | $5.99 | 1,431,697 |
| 2023-11-22 | $5.73 | $5.88 | $5.63 | $5.74 | $5.74 | 2,336,858 |
| 2023-11-21 | $5.56 | $5.64 | $5.47 | $5.62 | $5.62 | 2,360,580 |
| 2023-11-20 | $5.77 | $5.90 | $5.66 | $5.69 | $5.69 | 2,525,952 |
| 2023-11-17 | $5.38 | $5.77 | $5.38 | $5.74 | $5.74 | 3,098,913 |
| 2023-11-16 | $5.44 | $5.47 | $5.28 | $5.38 | $5.38 | 2,675,540 |
| 2023-11-15 | $5.34 | $5.66 | $5.34 | $5.54 | $5.54 | 3,492,373 |
| 2023-11-14 | $4.89 | $5.36 | $4.89 | $5.26 | $5.26 | 3,489,385 |
| 2023-11-13 | $4.63 | $4.70 | $4.54 | $4.65 | $4.65 | 2,407,463 |
| 2023-11-10 | $4.44 | $4.65 | $4.39 | $4.63 | $4.63 | 2,696,624 |
| 2023-11-09 | $4.67 | $4.69 | $4.40 | $4.44 | $4.44 | 2,925,330 |
| 2023-11-08 | $4.74 | $4.84 | $4.58 | $4.63 | $4.63 | 1,770,398 |
| 2023-11-07 | $4.77 | $4.87 | $4.68 | $4.77 | $4.77 | 1,688,064 |
| 2023-11-06 | $5.22 | $5.24 | $4.73 | $4.79 | $4.79 | 2,863,794 |
| 2023-11-03 | $5.30 | $5.47 | $5.12 | $5.12 | $5.12 | 2,575,219 |
| 2023-11-02 | $4.75 | $5.17 | $4.75 | $5.13 | $5.13 | 2,935,739 |
| 2023-11-01 | $4.97 | $5.01 | $4.66 | $4.75 | $4.75 | 2,808,549 |
| 2023-10-31 | $4.98 | $5.07 | $4.84 | $4.94 | $4.94 | 2,802,833 |
| 2023-10-30 | $5.03 | $5.27 | $4.97 | $5.05 | $5.05 | 2,918,594 |
| 2023-10-27 | $5.01 | $5.13 | $4.89 | $4.98 | $4.98 | 2,877,928 |
| 2023-10-26 | $4.81 | $5.01 | $4.69 | $4.98 | $4.98 | 3,288,187 |
| 2023-10-25 | $4.73 | $4.90 | $4.45 | $4.71 | $4.71 | 4,477,145 |
| 2023-10-24 | $5.23 | $5.36 | $4.80 | $4.82 | $4.82 | 4,809,811 |
| 2023-10-23 | $5.35 | $5.37 | $5.05 | $5.20 | $5.20 | 4,362,819 |
| 2023-10-20 | $5.47 | $5.56 | $5.36 | $5.42 | $5.42 | 3,082,207 |
| 2023-10-19 | $5.54 | $5.60 | $5.35 | $5.47 | $5.47 | 2,471,877 |
| 2023-10-18 | $5.40 | $5.57 | $5.23 | $5.52 | $5.52 | 2,916,133 |
| 2023-10-17 | $5.50 | $5.61 | $5.39 | $5.47 | $5.47 | 3,101,367 |
| 2023-10-16 | $5.16 | $5.57 | $5.15 | $5.50 | $5.50 | 4,779,255 |
| 2023-10-13 | $5.11 | $5.22 | $5.06 | $5.11 | $5.11 | 2,776,682 |
| 2023-10-12 | $5.43 | $5.43 | $4.98 | $5.07 | $5.07 | 3,967,816 |
| 2023-10-11 | $5.38 | $5.59 | $5.26 | $5.50 | $5.50 | 2,399,594 |
| 2023-10-10 | $5.07 | $5.36 | $5.01 | $5.32 | $5.32 | 3,297,830 |
| 2023-10-09 | $5.37 | $5.39 | $5.02 | $5.08 | $5.08 | 3,962,295 |
| 2023-10-06 | $5.17 | $5.52 | $5.12 | $5.41 | $5.41 | 3,741,053 |
| 2023-10-05 | $5.15 | $5.31 | $5.03 | $5.18 | $5.18 | 3,115,901 |
| 2023-10-04 | $5.17 | $5.24 | $4.93 | $5.11 | $5.11 | 3,815,002 |
| 2023-10-03 | $5.40 | $5.43 | $5.03 | $5.07 | $5.07 | 3,402,604 |
| 2023-10-02 | $5.67 | $5.76 | $5.34 | $5.40 | $5.40 | 4,623,393 |
| 2023-09-29 | $5.55 | $5.76 | $5.48 | $5.66 | $5.66 | 5,042,139 |
| 2023-09-28 | $5.25 | $5.55 | $5.19 | $5.49 | $5.49 | 4,767,128 |
| 2023-09-27 | $5.23 | $5.38 | $5.14 | $5.26 | $5.26 | 3,335,709 |
| 2023-09-26 | $5.19 | $5.26 | $5.08 | $5.15 | $5.15 | 9,095,300 |
| 2023-09-25 | $5.01 | $5.27 | $4.92 | $5.24 | $5.24 | 4,571,833 |
| 2023-09-22 | $4.94 | $5.13 | $4.78 | $5.02 | $5.02 | 5,608,854 |
| 2023-09-21 | $5.08 | $5.26 | $4.87 | $4.89 | $4.89 | 5,809,494 |
| 2023-09-20 | $5.01 | $5.29 | $4.98 | $5.18 | $5.18 | 3,935,251 |
| 2023-09-19 | $5.11 | $5.17 | $4.96 | $5.02 | $5.02 | 3,740,360 |
| 2023-09-18 | $5.54 | $5.54 | $5.14 | $5.15 | $5.15 | 4,316,597 |
| 2023-09-15 | $5.58 | $5.70 | $5.42 | $5.58 | $5.58 | 15,341,014 |
| 2023-09-14 | $5.50 | $5.61 | $5.39 | $5.58 | $5.58 | 4,238,675 |
| 2023-09-13 | $5.62 | $5.64 | $5.46 | $5.49 | $5.49 | 3,170,036 |
| 2023-09-12 | $5.64 | $5.71 | $5.40 | $5.59 | $5.59 | 4,036,093 |
| 2023-09-11 | $5.78 | $5.95 | $5.66 | $5.68 | $5.68 | 3,763,479 |
| 2023-09-08 | $5.88 | $5.90 | $5.65 | $5.69 | $5.69 | 2,484,638 |
| 2023-09-07 | $5.95 | $6.01 | $5.81 | $5.89 | $5.89 | 2,336,977 |
| 2023-09-06 | $6.01 | $6.11 | $5.86 | $6.00 | $6.00 | 2,952,622 |
| 2023-09-05 | $6.33 | $6.35 | $6.03 | $6.05 | $6.05 | 3,449,945 |
| 2023-09-01 | $6.35 | $6.49 | $6.33 | $6.38 | $6.38 | 2,258,967 |
| 2023-08-31 | $6.56 | $6.56 | $6.25 | $6.26 | $6.26 | 3,167,263 |
| 2023-08-30 | $6.62 | $6.66 | $6.47 | $6.55 | $6.55 | 2,027,710 |
| 2023-08-29 | $6.72 | $6.77 | $6.57 | $6.64 | $6.64 | 1,992,188 |
| 2023-08-28 | $6.33 | $6.73 | $6.33 | $6.70 | $6.70 | 2,625,653 |
| 2023-08-25 | $6.30 | $6.40 | $6.17 | $6.31 | $6.31 | 1,999,960 |
| 2023-08-24 | $6.39 | $6.47 | $6.23 | $6.24 | $6.24 | 2,650,235 |
| 2023-08-23 | $6.45 | $6.53 | $6.32 | $6.46 | $6.46 | 2,114,876 |
| 2023-08-22 | $6.59 | $6.65 | $6.32 | $6.44 | $6.44 | 1,958,121 |
| 2023-08-21 | $6.60 | $6.76 | $6.54 | $6.62 | $6.62 | 2,328,551 |
| 2023-08-18 | $6.64 | $6.68 | $6.49 | $6.59 | $6.59 | 3,516,170 |
| 2023-08-17 | $7.03 | $7.12 | $6.72 | $6.73 | $6.73 | 2,673,402 |
| 2023-08-16 | $7.10 | $7.21 | $6.92 | $7.02 | $7.02 | 2,066,292 |
| 2023-08-15 | $7.16 | $7.33 | $7.12 | $7.15 | $7.15 | 2,944,953 |
| 2023-08-14 | $6.91 | $7.25 | $6.87 | $7.22 | $7.22 | 3,577,872 |
| 2023-08-11 | $6.91 | $7.02 | $6.86 | $6.99 | $6.99 | 2,686,594 |
| 2023-08-10 | $7.22 | $7.31 | $6.98 | $7.01 | $7.01 | 3,849,612 |
| 2023-08-09 | $6.90 | $6.94 | $6.70 | $6.83 | $6.83 | 2,492,011 |
| 2023-08-08 | $6.81 | $6.94 | $6.58 | $6.88 | $6.88 | 2,376,860 |
| 2023-08-07 | $6.85 | $6.97 | $6.51 | $6.85 | $6.85 | 3,812,758 |
| 2023-08-04 | $6.90 | $7.25 | $6.72 | $6.90 | $6.90 | 5,130,905 |
| 2023-08-03 | $6.72 | $7.24 | $6.62 | $6.81 | $6.81 | 10,474,100 |
| 2023-08-02 | $6.37 | $6.50 | $6.19 | $6.49 | $6.49 | 5,802,627 |
| 2023-08-01 | $6.28 | $6.45 | $6.23 | $6.40 | $6.40 | 3,709,331 |
| 2023-07-31 | $6.26 | $6.51 | $6.25 | $6.37 | $6.37 | 4,441,042 |
| 2023-07-28 | $6.33 | $6.39 | $6.23 | $6.25 | $6.25 | 5,158,716 |
| 2023-07-27 | $6.14 | $6.54 | $6.07 | $6.28 | $6.28 | 8,205,874 |
| 2023-07-26 | $5.96 | $6.13 | $5.83 | $6.12 | $6.12 | 5,433,882 |
| 2023-07-25 | $5.63 | $6.08 | $5.58 | $5.97 | $5.97 | 5,383,389 |
| 2023-07-24 | $5.37 | $5.70 | $5.32 | $5.67 | $5.67 | 4,820,349 |
| 2023-07-21 | $5.46 | $5.50 | $5.34 | $5.39 | $5.39 | 3,900,754 |
| 2023-07-20 | $5.39 | $5.50 | $5.36 | $5.45 | $5.45 | 4,586,559 |
| 2023-07-19 | $5.76 | $5.76 | $5.28 | $5.47 | $5.47 | 7,430,148 |
| 2023-07-18 | $5.43 | $5.80 | $5.35 | $5.68 | $5.68 | 13,269,752 |
| 2023-07-17 | $6.46 | $6.60 | $5.43 | $5.46 | $5.46 | 25,497,514 |
| 2023-07-14 | $5.76 | $6.72 | $5.71 | $6.70 | $6.70 | 41,830,349 |
| 2023-07-13 | $9.80 | $9.84 | $9.49 | $9.52 | $9.52 | 4,755,790 |
| 2023-07-12 | $10.15 | $10.32 | $9.66 | $9.77 | $9.77 | 3,486,458 |
| 2023-07-11 | $9.94 | $10.37 | $9.86 | $10.21 | $10.21 | 2,604,883 |
| 2023-07-10 | $9.55 | $10.04 | $9.49 | $9.93 | $9.93 | 3,263,279 |
| 2023-07-07 | $9.40 | $9.66 | $9.40 | $9.57 | $9.57 | 2,719,631 |
| 2023-07-06 | $9.38 | $9.43 | $9.11 | $9.33 | $9.33 | 3,320,826 |
| 2023-07-05 | $9.59 | $9.62 | $9.18 | $9.54 | $9.54 | 9,864,259 |
| 2023-07-03 | $9.37 | $9.70 | $9.37 | $9.57 | $9.57 | 1,862,156 |
| 2023-06-30 | $9.68 | $9.71 | $9.37 | $9.39 | $9.39 | 2,222,702 |
| 2023-06-29 | $9.52 | $9.69 | $9.47 | $9.61 | $9.61 | 2,015,949 |
| 2023-06-28 | $9.61 | $9.66 | $9.46 | $9.51 | $9.51 | 2,498,411 |
| 2023-06-27 | $9.31 | $9.73 | $9.20 | $9.62 | $9.62 | 3,003,696 |
| 2023-06-26 | $9.35 | $9.58 | $9.26 | $9.29 | $9.29 | 4,593,051 |
| 2023-06-23 | $9.35 | $9.72 | $9.27 | $9.39 | $9.39 | 26,826,604 |
| 2023-06-22 | $9.48 | $9.65 | $9.24 | $9.55 | $9.55 | 4,398,127 |
| 2023-06-21 | $9.32 | $9.62 | $9.30 | $9.49 | $9.49 | 3,234,283 |
| 2023-06-20 | $9.94 | $10.06 | $9.33 | $9.39 | $9.39 | 3,710,144 |
| 2023-06-16 | $10.29 | $10.30 | $9.93 | $10.04 | $10.04 | 4,910,959 |
| 2023-06-15 | $9.99 | $10.25 | $9.99 | $10.25 | $10.25 | 2,763,708 |
| 2023-06-14 | $10.20 | $10.36 | $9.88 | $10.04 | $10.04 | 2,736,181 |
| 2023-06-13 | $10.37 | $10.54 | $10.06 | $10.13 | $10.13 | 4,292,701 |
| 2023-06-12 | $10.44 | $10.55 | $10.19 | $10.31 | $10.31 | 2,976,621 |
| 2023-06-09 | $10.57 | $10.64 | $10.14 | $10.34 | $10.34 | 2,460,857 |
| 2023-06-08 | $11.06 | $11.13 | $10.47 | $10.59 | $10.59 | 2,810,819 |
| 2023-06-07 | $10.85 | $11.16 | $10.70 | $11.05 | $11.05 | 4,160,982 |
| 2023-06-06 | $10.14 | $10.75 | $10.09 | $10.61 | $10.61 | 3,534,500 |
| 2023-06-05 | $10.17 | $10.25 | $9.99 | $10.22 | $10.22 | 2,376,262 |
| 2023-06-02 | $9.98 | $10.33 | $9.96 | $10.26 | $10.26 | 2,431,755 |
| 2023-06-01 | $9.59 | $9.82 | $9.34 | $9.79 | $9.79 | 2,884,582 |
| 2023-05-31 | $9.29 | $9.52 | $9.12 | $9.48 | $9.48 | 3,735,385 |
| 2023-05-30 | $9.37 | $9.50 | $9.12 | $9.34 | $9.34 | 2,101,791 |
| 2023-05-26 | $9.15 | $9.33 | $9.03 | $9.25 | $9.25 | 2,512,813 |
| 2023-05-25 | $9.67 | $9.86 | $9.03 | $9.24 | $9.24 | 2,968,920 |
| 2023-05-24 | $10.20 | $10.26 | $9.62 | $9.74 | $9.74 | 3,109,934 |
| 2023-05-23 | $10.11 | $10.48 | $10.04 | $10.08 | $10.08 | 3,174,505 |
| 2023-05-22 | $10.09 | $10.31 | $10.08 | $10.13 | $10.13 | 4,189,128 |
| 2023-05-19 | $10.80 | $10.80 | $10.09 | $10.10 | $10.10 | 2,079,006 |
| 2023-05-18 | $10.69 | $10.84 | $10.56 | $10.78 | $10.78 | 2,398,027 |
| 2023-05-17 | $10.17 | $10.85 | $10.09 | $10.71 | $10.71 | 3,537,587 |
| 2023-05-16 | $10.31 | $10.40 | $10.06 | $10.16 | $10.16 | 3,584,109 |
| 2023-05-15 | $10.21 | $10.55 | $10.07 | $10.50 | $10.50 | 2,946,432 |
| 2023-05-12 | $10.90 | $10.90 | $10.08 | $10.26 | $10.26 | 3,311,700 |
| 2023-05-11 | $10.99 | $11.14 | $10.72 | $10.78 | $10.78 | 3,324,403 |
| 2023-05-10 | $11.44 | $11.68 | $10.96 | $11.00 | $11.00 | 3,265,391 |
| 2023-05-09 | $10.87 | $11.33 | $10.77 | $11.31 | $11.31 | 3,110,765 |
| 2023-05-08 | $10.91 | $11.06 | $10.80 | $10.97 | $10.97 | 2,185,240 |
| 2023-05-05 | $10.62 | $10.95 | $10.61 | $10.92 | $10.92 | 2,265,950 |
| 2023-05-04 | $10.64 | $11.03 | $10.06 | $10.44 | $10.44 | 7,602,310 |
| 2023-05-03 | $10.48 | $10.93 | $10.38 | $10.57 | $10.57 | 3,280,687 |
| 2023-05-02 | $10.61 | $10.67 | $10.20 | $10.50 | $10.50 | 2,711,032 |
| 2023-05-01 | $10.85 | $10.85 | $10.48 | $10.65 | $10.65 | 2,507,439 |
| 2023-04-28 | $10.57 | $10.90 | $10.34 | $10.85 | $10.85 | 2,265,389 |
| 2023-04-27 | $10.55 | $10.63 | $10.35 | $10.61 | $10.61 | 2,332,507 |
| 2023-04-26 | $10.68 | $10.76 | $10.45 | $10.51 | $10.51 | 2,438,578 |
| 2023-04-25 | $10.71 | $10.91 | $10.60 | $10.60 | $10.60 | 2,516,421 |
| 2023-04-24 | $10.62 | $10.80 | $10.56 | $10.75 | $10.75 | 2,813,960 |
| 2023-04-21 | $10.67 | $10.81 | $10.60 | $10.70 | $10.70 | 2,475,302 |
| 2023-04-20 | $10.41 | $10.74 | $10.35 | $10.66 | $10.66 | 4,258,977 |
| 2023-04-19 | $10.82 | $10.89 | $10.53 | $10.63 | $10.63 | 3,780,995 |
| 2023-04-18 | $11.03 | $11.04 | $10.80 | $10.88 | $10.88 | 1,778,610 |
| 2023-04-17 | $10.57 | $10.96 | $10.49 | $10.90 | $10.90 | 3,450,126 |
| 2023-04-14 | $10.89 | $11.00 | $10.57 | $10.61 | $10.61 | 1,719,272 |
| 2023-04-13 | $10.71 | $10.92 | $10.60 | $10.79 | $10.79 | 2,453,381 |
| 2023-04-12 | $11.45 | $11.49 | $10.59 | $10.66 | $10.66 | 3,764,642 |
| 2023-04-11 | $11.17 | $11.45 | $11.08 | $11.29 | $11.29 | 2,385,866 |
| 2023-04-10 | $10.95 | $11.16 | $10.79 | $11.05 | $11.05 | 2,618,974 |
| 2023-04-06 | $11.03 | $11.06 | $10.61 | $10.95 | $10.95 | 4,583,430 |
| 2023-04-05 | $10.52 | $10.54 | $10.17 | $10.42 | $10.42 | 3,355,596 |
| 2023-04-04 | $11.05 | $11.05 | $10.41 | $10.61 | $10.61 | 2,292,672 |
| 2023-04-03 | $11.05 | $11.14 | $10.72 | $10.97 | $10.97 | 3,276,196 |
| 2023-03-31 | $10.81 | $11.16 | $10.75 | $11.01 | $11.01 | 2,154,823 |
| 2023-03-30 | $10.65 | $10.77 | $10.56 | $10.68 | $10.68 | 1,925,247 |
| 2023-03-29 | $10.55 | $10.66 | $10.38 | $10.50 | $10.50 | 2,304,878 |
| 2023-03-28 | $10.60 | $10.79 | $10.46 | $10.46 | $10.46 | 3,375,110 |
| 2023-03-27 | $10.66 | $10.66 | $10.28 | $10.58 | $10.58 | 3,830,047 |
| 2023-03-24 | $10.59 | $10.65 | $10.12 | $10.51 | $10.51 | 4,608,271 |
| 2023-03-23 | $10.98 | $11.08 | $10.54 | $10.70 | $10.70 | 2,501,323 |
| 2023-03-22 | $11.39 | $11.39 | $10.90 | $10.90 | $10.90 | 2,534,291 |
| 2023-03-21 | $11.02 | $11.48 | $11.02 | $11.41 | $11.41 | 3,837,665 |
| 2023-03-20 | $11.17 | $11.41 | $10.84 | $10.95 | $10.95 | 2,783,220 |
| 2023-03-17 | $11.54 | $11.62 | $11.14 | $11.20 | $11.20 | 4,961,591 |
| 2023-03-16 | $11.98 | $12.21 | $11.58 | $11.66 | $11.66 | 4,495,006 |
| 2023-03-15 | $11.77 | $12.25 | $11.68 | $12.07 | $12.07 | 3,227,071 |
| 2023-03-14 | $12.07 | $12.21 | $11.79 | $12.05 | $12.05 | 2,849,771 |
| 2023-03-13 | $12.02 | $12.14 | $11.69 | $11.81 | $11.81 | 3,615,940 |
| 2023-03-10 | $12.15 | $12.23 | $11.64 | $12.06 | $12.06 | 12,862,309 |
| 2023-03-09 | $12.49 | $12.88 | $12.42 | $12.43 | $12.43 | 2,069,577 |
| 2023-03-08 | $12.68 | $12.74 | $12.42 | $12.55 | $12.55 | 2,471,552 |
| 2023-03-07 | $12.58 | $12.81 | $12.47 | $12.67 | $12.67 | 2,657,025 |
| 2023-03-06 | $12.90 | $12.99 | $12.49 | $12.53 | $12.53 | 2,523,528 |
| 2023-03-03 | $12.67 | $12.91 | $12.62 | $12.82 | $12.82 | 1,535,478 |
| 2023-03-02 | $12.41 | $12.58 | $12.28 | $12.55 | $12.55 | 2,048,065 |
| 2023-03-01 | $12.55 | $12.68 | $12.32 | $12.53 | $12.53 | 2,259,139 |
| 2023-02-28 | $12.90 | $13.02 | $12.60 | $12.61 | $12.61 | 3,114,678 |
| 2023-02-27 | $13.06 | $13.16 | $12.82 | $12.91 | $12.91 | 3,549,116 |
| 2023-02-24 | $12.89 | $13.17 | $12.82 | $12.91 | $12.91 | 2,023,007 |
| 2023-02-23 | $13.05 | $13.10 | $12.83 | $13.04 | $13.04 | 1,527,875 |
| 2023-02-22 | $12.96 | $13.29 | $12.90 | $13.00 | $13.00 | 1,410,072 |
| 2023-02-21 | $13.28 | $13.34 | $12.87 | $12.89 | $12.89 | 2,814,034 |
| 2023-02-17 | $13.88 | $13.88 | $13.11 | $13.56 | $13.56 | 2,790,879 |
| 2023-02-16 | $13.63 | $14.29 | $13.48 | $13.90 | $13.90 | 2,885,033 |
| 2023-02-15 | $13.37 | $13.91 | $13.32 | $13.90 | $13.90 | 3,597,326 |
| 2023-02-14 | $13.61 | $13.78 | $13.31 | $13.44 | $13.44 | 3,274,867 |
| 2023-02-13 | $13.48 | $13.73 | $13.34 | $13.68 | $13.68 | 4,126,213 |
| 2023-02-10 | $13.34 | $13.63 | $13.02 | $13.38 | $13.38 | 4,294,531 |
| 2023-02-09 | $13.50 | $13.74 | $13.41 | $13.42 | $13.42 | 3,726,004 |
| 2023-02-08 | $12.75 | $13.53 | $12.67 | $13.44 | $13.44 | 7,439,905 |
| 2023-02-07 | $13.58 | $13.71 | $12.67 | $12.87 | $12.87 | 5,856,419 |
| 2023-02-06 | $14.71 | $14.86 | $13.72 | $13.75 | $13.75 | 3,986,222 |
| 2023-02-03 | $16.09 | $16.09 | $14.02 | $14.98 | $14.98 | 6,068,868 |
| 2023-02-02 | $16.46 | $17.13 | $16.34 | $16.72 | $16.72 | 4,513,428 |
| 2023-02-01 | $15.48 | $16.18 | $15.34 | $16.17 | $16.17 | 2,388,993 |
| 2023-01-31 | $15.08 | $15.52 | $15.08 | $15.49 | $15.49 | 2,359,262 |
| 2023-01-30 | $15.01 | $15.47 | $14.97 | $15.05 | $15.05 | 2,602,186 |
| 2023-01-27 | $14.45 | $15.26 | $14.42 | $15.21 | $15.21 | 2,081,697 |
| 2023-01-26 | $14.58 | $14.75 | $14.25 | $14.44 | $14.44 | 1,719,349 |
| 2023-01-25 | $14.01 | $14.44 | $13.79 | $14.39 | $14.39 | 1,315,229 |
| 2023-01-24 | $14.36 | $14.59 | $14.11 | $14.20 | $14.20 | 1,776,119 |
| 2023-01-23 | $14.05 | $14.40 | $13.97 | $14.38 | $14.38 | 1,772,423 |
| 2023-01-20 | $13.44 | $13.98 | $13.34 | $13.96 | $13.96 | 1,244,130 |
| 2023-01-19 | $13.75 | $13.82 | $13.27 | $13.36 | $13.36 | 2,907,106 |
| 2023-01-18 | $14.23 | $14.48 | $13.91 | $13.91 | $13.91 | 2,112,884 |
| 2023-01-17 | $14.03 | $14.27 | $13.80 | $14.17 | $14.17 | 2,994,689 |
| 2023-01-13 | $14.06 | $14.50 | $13.94 | $14.10 | $14.10 | 2,359,626 |
| 2023-01-12 | $13.99 | $14.24 | $13.70 | $14.16 | $14.16 | 2,317,880 |
| 2023-01-11 | $13.71 | $13.97 | $13.64 | $13.82 | $13.82 | 1,541,035 |
| 2023-01-10 | $13.23 | $13.57 | $13.03 | $13.56 | $13.56 | 2,044,160 |
| 2023-01-09 | $13.14 | $13.50 | $13.04 | $13.20 | $13.20 | 2,340,924 |
| 2023-01-06 | $12.94 | $13.06 | $12.58 | $12.98 | $12.98 | 2,086,062 |
| 2023-01-05 | $12.37 | $12.90 | $12.23 | $12.86 | $12.86 | 1,822,225 |
| 2023-01-04 | $12.44 | $12.71 | $12.39 | $12.49 | $12.49 | 2,540,809 |
| 2023-01-03 | $12.33 | $12.51 | $12.15 | $12.25 | $12.25 | 2,840,457 |
| 2022-12-30 | $11.91 | $12.31 | $11.86 | $12.21 | $12.21 | 3,609,815 |
| 2022-12-29 | $12.13 | $12.32 | $11.99 | $12.08 | $12.08 | 1,901,518 |
| 2022-12-28 | $12.17 | $12.32 | $11.96 | $12.00 | $12.00 | 2,739,424 |
| 2022-12-27 | $12.26 | $12.39 | $12.09 | $12.19 | $12.19 | 3,384,399 |
| 2022-12-23 | $11.99 | $12.27 | $11.99 | $12.25 | $12.25 | 1,984,196 |
| 2022-12-22 | $12.02 | $12.13 | $11.87 | $12.08 | $12.08 | 2,512,864 |
| 2022-12-21 | $12.18 | $12.45 | $12.10 | $12.17 | $12.17 | 2,984,022 |
| 2022-12-20 | $11.95 | $12.26 | $11.91 | $12.00 | $12.00 | 3,116,473 |
| 2022-12-19 | $12.18 | $12.39 | $11.98 | $12.03 | $12.03 | 4,146,533 |
| 2022-12-16 | $11.92 | $12.17 | $11.89 | $12.08 | $12.08 | 4,136,405 |
| 2022-12-15 | $11.92 | $12.07 | $11.85 | $12.04 | $12.04 | 4,399,885 |
| 2022-12-14 | $12.08 | $12.34 | $11.93 | $12.12 | $12.12 | 5,424,726 |
| 2022-12-13 | $12.82 | $13.00 | $12.15 | $12.23 | $12.23 | 3,759,619 |
| 2022-12-12 | $12.17 | $12.35 | $11.89 | $12.34 | $12.34 | 4,154,237 |
| 2022-12-09 | $11.63 | $12.22 | $11.43 | $12.10 | $12.10 | 12,490,715 |
| 2022-12-08 | $12.44 | $12.90 | $12.32 | $12.74 | $12.74 | 2,988,712 |
| 2022-12-07 | $12.71 | $12.91 | $12.30 | $12.39 | $12.39 | 3,409,315 |
| 2022-12-06 | $13.22 | $13.37 | $12.72 | $12.84 | $12.84 | 4,142,479 |
| 2022-12-05 | $13.79 | $13.82 | $13.14 | $13.26 | $13.26 | 3,666,484 |
| 2022-12-02 | $14.07 | $14.26 | $13.83 | $13.85 | $13.85 | 3,484,953 |
| 2022-12-01 | $14.19 | $14.64 | $13.96 | $14.15 | $14.15 | 6,529,735 |
| 2022-11-30 | $13.82 | $15.23 | $13.56 | $14.60 | $14.60 | 9,298,214 |
| 2022-11-29 | $14.45 | $15.12 | $14.45 | $15.06 | $15.06 | 3,730,335 |
| 2022-11-28 | $15.10 | $15.33 | $14.53 | $14.57 | $14.57 | 3,393,972 |
| 2022-11-25 | $15.27 | $15.49 | $15.23 | $15.25 | $15.25 | 905,977 |
| 2022-11-23 | $15.60 | $15.82 | $15.29 | $15.42 | $15.42 | 1,716,296 |
| 2022-11-22 | $15.51 | $15.87 | $15.41 | $15.56 | $15.56 | 1,829,530 |
| 2022-11-21 | $15.17 | $15.46 | $14.97 | $15.46 | $15.46 | 2,227,982 |
| 2022-11-18 | $15.64 | $15.91 | $15.21 | $15.32 | $15.32 | 2,797,661 |
| 2022-11-17 | $15.86 | $15.94 | $15.10 | $15.42 | $15.42 | 2,468,167 |
| 2022-11-16 | $16.03 | $16.31 | $15.76 | $16.18 | $16.18 | 2,505,477 |
| 2022-11-15 | $15.59 | $16.56 | $15.59 | $16.30 | $16.30 | 3,766,962 |
| 2022-11-14 | $16.34 | $16.67 | $16.20 | $16.34 | $16.34 | 3,518,576 |
| 2022-11-11 | $15.68 | $16.82 | $15.45 | $16.45 | $16.45 | 4,074,419 |
| 2022-11-10 | $14.75 | $15.58 | $14.75 | $15.53 | $15.53 | 3,265,742 |
| 2022-11-09 | $14.19 | $14.34 | $13.63 | $14.05 | $14.05 | 2,660,425 |
| 2022-11-08 | $13.98 | $14.44 | $13.69 | $14.23 | $14.23 | 3,096,944 |
| 2022-11-07 | $13.61 | $14.27 | $13.55 | $13.90 | $13.90 | 3,868,815 |
| 2022-11-04 | $13.22 | $13.45 | $12.89 | $13.44 | $13.44 | 3,211,116 |
| 2022-11-03 | $13.09 | $13.22 | $12.79 | $12.99 | $12.99 | 3,446,682 |
| 2022-11-02 | $14.24 | $14.24 | $13.27 | $13.28 | $13.28 | 2,734,329 |
| 2022-11-01 | $14.32 | $14.45 | $14.01 | $14.29 | $14.29 | 2,197,507 |
| 2022-10-31 | $14.34 | $14.49 | $13.96 | $14.04 | $14.04 | 1,977,297 |
| 2022-10-28 | $14.17 | $14.51 | $13.90 | $14.41 | $14.41 | 1,847,405 |
| 2022-10-27 | $14.40 | $14.59 | $14.06 | $14.18 | $14.18 | 2,252,367 |
| 2022-10-26 | $14.49 | $14.92 | $14.28 | $14.30 | $14.30 | 2,415,742 |
| 2022-10-25 | $13.90 | $14.66 | $13.90 | $14.57 | $14.57 | 2,331,082 |
| 2022-10-24 | $13.51 | $13.86 | $13.17 | $13.80 | $13.80 | 2,291,159 |
| 2022-10-21 | $13.08 | $13.40 | $12.87 | $13.38 | $13.38 | 2,831,636 |
| 2022-10-20 | $13.63 | $14.11 | $12.87 | $13.02 | $13.02 | 4,181,550 |
| 2022-10-19 | $14.19 | $14.26 | $13.25 | $13.70 | $13.70 | 3,028,061 |
| 2022-10-18 | $14.24 | $14.60 | $13.99 | $14.44 | $14.44 | 2,462,972 |
| 2022-10-17 | $14.08 | $14.24 | $13.86 | $13.90 | $13.90 | 3,353,430 |
| 2022-10-14 | $14.30 | $14.42 | $13.72 | $13.77 | $13.77 | 1,511,682 |
| 2022-10-13 | $14.17 | $14.37 | $13.50 | $14.17 | $14.17 | 2,324,770 |
| 2022-10-12 | $14.81 | $14.81 | $14.30 | $14.40 | $14.40 | 1,725,623 |
| 2022-10-11 | $14.46 | $15.12 | $14.36 | $14.77 | $14.77 | 2,072,917 |
| 2022-10-10 | $14.72 | $14.83 | $14.39 | $14.51 | $14.51 | 1,792,682 |
| 2022-10-07 | $14.75 | $14.86 | $14.47 | $14.62 | $14.62 | 2,064,314 |
| 2022-10-06 | $15.11 | $15.50 | $14.98 | $15.05 | $15.05 | 2,432,346 |
| 2022-10-05 | $15.11 | $15.32 | $14.86 | $15.06 | $15.06 | 2,520,739 |
| 2022-10-04 | $15.07 | $15.60 | $14.94 | $15.37 | $15.37 | 2,711,067 |
| 2022-10-03 | $14.89 | $15.40 | $14.71 | $15.00 | $15.00 | 4,205,137 |
| 2022-09-30 | $14.30 | $15.08 | $13.95 | $14.71 | $14.71 | 3,146,823 |
| 2022-09-29 | $14.85 | $15.09 | $14.19 | $14.47 | $14.47 | 3,371,762 |
| 2022-09-28 | $14.20 | $15.11 | $14.18 | $15.07 | $15.07 | 3,691,812 |
| 2022-09-27 | $14.71 | $14.98 | $13.63 | $14.25 | $14.25 | 43,808,987 |
| 2022-09-26 | $14.87 | $15.23 | $14.41 | $14.57 | $14.57 | 13,478,906 |
| 2022-09-23 | $13.06 | $13.48 | $13.01 | $13.45 | $13.45 | 2,296,592 |
| 2022-09-22 | $13.50 | $13.50 | $13.26 | $13.30 | $13.30 | 1,294,374 |
| 2022-09-21 | $13.62 | $14.05 | $13.56 | $13.61 | $13.61 | 777,107 |
| 2022-09-20 | $13.88 | $13.96 | $13.44 | $13.53 | $13.53 | 1,098,751 |
| 2022-09-19 | $13.78 | $14.24 | $13.76 | $14.21 | $14.21 | 1,274,225 |
| 2022-09-16 | $13.74 | $14.02 | $13.47 | $13.88 | $13.88 | 2,471,486 |
| 2022-09-15 | $13.68 | $14.04 | $13.64 | $13.89 | $13.89 | 1,809,122 |
| 2022-09-14 | $14.10 | $14.10 | $13.60 | $13.78 | $13.78 | 1,729,016 |
| 2022-09-13 | $14.70 | $14.75 | $13.82 | $13.90 | $13.90 | 1,856,804 |
| 2022-09-12 | $15.20 | $15.32 | $14.95 | $15.23 | $15.23 | 964,750 |
| 2022-09-09 | $14.78 | $15.26 | $14.74 | $14.99 | $14.99 | 840,030 |
| 2022-09-08 | $14.35 | $14.62 | $14.15 | $14.59 | $14.59 | 1,132,392 |
| 2022-09-07 | $14.10 | $14.57 | $14.06 | $14.48 | $14.48 | 1,013,131 |
| 2022-09-06 | $14.25 | $14.42 | $13.54 | $14.10 | $14.10 | 2,027,627 |
| 2022-09-02 | $14.38 | $14.42 | $13.90 | $14.11 | $14.11 | 1,176,911 |
| 2022-09-01 | $14.01 | $14.34 | $13.83 | $14.26 | $14.26 | 1,223,382 |
| 2022-08-31 | $14.46 | $14.48 | $14.00 | $14.18 | $14.18 | 1,712,297 |
| 2022-08-30 | $14.57 | $14.72 | $14.23 | $14.31 | $14.31 | 1,321,718 |
| 2022-08-29 | $14.44 | $14.91 | $14.32 | $14.38 | $14.38 | 1,591,852 |
| 2022-08-26 | $15.07 | $15.28 | $14.47 | $14.58 | $14.58 | 1,153,595 |
| 2022-08-25 | $14.56 | $15.00 | $14.48 | $14.99 | $14.99 | 898,838 |
| 2022-08-24 | $14.62 | $14.87 | $14.50 | $14.56 | $14.56 | 899,971 |
| 2022-08-23 | $15.73 | $15.87 | $14.61 | $14.65 | $14.65 | 1,349,447 |
| 2022-08-22 | $15.46 | $15.66 | $15.27 | $15.40 | $15.40 | 1,386,379 |
| 2022-08-19 | $15.90 | $16.02 | $15.46 | $15.80 | $15.80 | 1,665,361 |
| 2022-08-18 | $16.20 | $16.32 | $15.99 | $16.04 | $16.04 | 911,353 |
| 2022-08-17 | $16.20 | $16.47 | $16.01 | $16.35 | $16.35 | 950,059 |
| 2022-08-16 | $16.17 | $16.84 | $16.08 | $16.42 | $16.42 | 1,435,166 |
| 2022-08-15 | $15.90 | $16.22 | $15.73 | $16.15 | $16.15 | 1,098,981 |
| 2022-08-12 | $15.72 | $15.98 | $15.54 | $15.97 | $15.97 | 805,155 |
| 2022-08-11 | $15.99 | $16.16 | $15.49 | $15.56 | $15.56 | 1,334,606 |
| 2022-08-10 | $15.75 | $16.29 | $15.67 | $15.73 | $15.73 | 1,249,566 |
| 2022-08-09 | $16.15 | $16.20 | $15.04 | $15.39 | $15.39 | 2,447,810 |
| 2022-08-08 | $14.93 | $16.30 | $14.72 | $16.19 | $16.19 | 3,548,309 |
| 2022-08-05 | $14.01 | $15.24 | $13.65 | $15.20 | $15.20 | 3,413,345 |
| 2022-08-04 | $15.67 | $15.88 | $15.38 | $15.61 | $15.61 | 2,018,416 |
| 2022-08-03 | $15.66 | $15.91 | $15.53 | $15.60 | $15.60 | 1,309,183 |
| 2022-08-02 | $15.54 | $15.72 | $15.36 | $15.44 | $15.44 | 1,034,193 |
| 2022-08-01 | $15.09 | $15.73 | $15.04 | $15.61 | $15.61 | 2,478,549 |
| 2022-07-29 | $15.30 | $15.34 | $14.68 | $15.16 | $15.16 | 2,493,610 |
| 2022-07-28 | $15.31 | $15.48 | $14.77 | $15.30 | $15.30 | 3,921,904 |
| 2022-07-27 | $15.10 | $15.38 | $14.73 | $15.36 | $15.36 | 1,475,657 |
| 2022-07-26 | $14.71 | $14.96 | $14.24 | $14.84 | $14.84 | 2,035,275 |
| 2022-07-25 | $14.96 | $15.45 | $14.70 | $15.01 | $15.01 | 2,123,042 |
| 2022-07-22 | $15.84 | $15.93 | $14.89 | $14.94 | $14.94 | 1,863,919 |
| 2022-07-21 | $16.37 | $16.37 | $15.24 | $15.74 | $15.74 | 2,189,885 |
| 2022-07-20 | $15.74 | $16.68 | $15.74 | $16.39 | $16.39 | 1,979,067 |
| 2022-07-19 | $15.28 | $16.02 | $15.15 | $15.65 | $15.65 | 1,841,760 |
| 2022-07-18 | $15.23 | $15.52 | $14.96 | $14.99 | $14.99 | 1,363,149 |
| 2022-07-15 | $14.91 | $15.30 | $14.85 | $15.11 | $15.11 | 1,280,593 |
| 2022-07-14 | $15.01 | $15.09 | $14.46 | $14.60 | $14.60 | 1,697,914 |
| 2022-07-13 | $15.40 | $15.54 | $14.97 | $15.18 | $15.18 | 1,966,034 |
| 2022-07-12 | $15.93 | $16.23 | $15.49 | $15.60 | $15.60 | 772,024 |
| 2022-07-11 | $16.02 | $16.23 | $15.70 | $15.89 | $15.89 | 1,019,451 |
| 2022-07-08 | $15.98 | $16.43 | $15.60 | $16.06 | $16.06 | 2,220,774 |
| 2022-07-07 | $15.68 | $16.06 | $15.66 | $16.00 | $16.00 | 1,586,597 |
| 2022-07-06 | $15.97 | $16.11 | $15.50 | $15.52 | $15.52 | 1,468,952 |
| 2022-07-05 | $14.84 | $15.94 | $14.75 | $15.88 | $15.88 | 1,876,254 |
| 2022-07-01 | $15.28 | $15.63 | $14.74 | $15.13 | $15.13 | 1,699,367 |
| 2022-06-30 | $15.05 | $15.40 | $14.72 | $15.18 | $15.18 | 2,938,237 |
| 2022-06-29 | $15.89 | $15.89 | $15.23 | $15.34 | $15.34 | 2,115,209 |
| 2022-06-28 | $16.25 | $16.51 | $15.74 | $15.95 | $15.95 | 1,974,043 |
| 2022-06-27 | $16.25 | $16.39 | $15.82 | $16.20 | $16.20 | 2,205,180 |
| 2022-06-24 | $15.29 | $16.53 | $14.98 | $16.23 | $16.23 | 3,318,727 |
| 2022-06-23 | $14.23 | $15.33 | $14.23 | $15.19 | $15.19 | 1,851,884 |
| 2022-06-22 | $14.66 | $15.01 | $14.49 | $14.73 | $14.73 | 2,028,334 |
| 2022-06-21 | $15.22 | $15.52 | $14.74 | $14.82 | $14.82 | 2,479,293 |
| 2022-06-17 | $14.49 | $15.30 | $14.36 | $15.10 | $15.10 | 4,106,095 |
| 2022-06-16 | $15.23 | $15.37 | $13.74 | $14.34 | $14.34 | 4,287,605 |
| 2022-06-15 | $16.25 | $16.45 | $15.37 | $15.72 | $15.72 | 3,367,213 |
| 2022-06-14 | $16.33 | $16.52 | $15.93 | $16.05 | $16.05 | 2,919,255 |
| 2022-06-13 | $16.97 | $17.38 | $16.10 | $16.19 | $16.19 | 2,904,450 |
| 2022-06-10 | $18.23 | $18.34 | $17.57 | $17.57 | $17.57 | 1,634,616 |
| 2022-06-09 | $18.78 | $18.89 | $18.33 | $18.55 | $18.55 | 2,060,257 |
| 2022-06-08 | $18.73 | $19.04 | $18.44 | $18.91 | $18.91 | 2,373,122 |
| 2022-06-07 | $19.24 | $19.42 | $18.43 | $18.90 | $18.90 | 2,542,628 |
| 2022-06-06 | $19.79 | $19.87 | $19.26 | $19.70 | $19.70 | 1,561,839 |
| 2022-06-03 | $19.84 | $19.99 | $19.48 | $19.57 | $19.57 | 1,357,656 |
| 2022-06-02 | $19.47 | $20.02 | $19.47 | $19.99 | $19.99 | 1,344,530 |
| 2022-06-01 | $19.57 | $19.86 | $19.26 | $19.36 | $19.36 | 2,462,414 |
| 2022-05-31 | $19.76 | $19.77 | $18.55 | $19.42 | $19.42 | 4,049,138 |
| 2022-05-27 | $19.78 | $20.30 | $19.48 | $19.79 | $19.79 | 2,183,542 |
| 2022-05-26 | $18.91 | $19.92 | $18.91 | $19.50 | $19.50 | 2,096,786 |
| 2022-05-25 | $17.73 | $18.90 | $17.67 | $18.56 | $18.56 | 1,478,608 |
| 2022-05-24 | $18.35 | $18.41 | $17.55 | $17.90 | $17.90 | 1,753,875 |
| 2022-05-23 | $18.24 | $18.88 | $17.92 | $18.62 | $18.62 | 1,409,079 |
| 2022-05-20 | $18.61 | $18.64 | $17.23 | $18.09 | $18.09 | 2,462,337 |
| 2022-05-19 | $17.79 | $18.63 | $17.70 | $18.30 | $18.30 | 2,023,343 |
| 2022-05-18 | $18.55 | $18.76 | $17.24 | $17.74 | $17.74 | 2,492,840 |
| 2022-05-17 | $18.76 | $19.13 | $18.38 | $19.00 | $19.00 | 1,330,030 |
| 2022-05-16 | $18.88 | $19.09 | $18.34 | $18.42 | $18.42 | 1,961,124 |
| 2022-05-13 | $18.08 | $19.17 | $18.03 | $18.97 | $18.97 | 1,750,944 |
| 2022-05-12 | $16.53 | $17.76 | $16.40 | $17.74 | $17.74 | 2,657,018 |
| 2022-05-11 | $18.14 | $18.41 | $16.64 | $16.73 | $16.73 | 1,920,458 |
| 2022-05-10 | $19.27 | $19.46 | $17.93 | $18.24 | $18.24 | 2,162,024 |
| 2022-05-09 | $19.26 | $19.73 | $18.35 | $19.04 | $19.04 | 2,592,901 |
| 2022-05-06 | $18.07 | $20.08 | $18.07 | $19.64 | $19.64 | 3,857,682 |
| 2022-05-05 | $19.86 | $20.48 | $19.08 | $19.31 | $19.31 | 2,493,581 |
| 2022-05-04 | $19.96 | $20.37 | $19.28 | $20.29 | $20.29 | 1,762,143 |
| 2022-05-03 | $19.79 | $20.04 | $19.54 | $19.90 | $19.90 | 1,002,090 |
| 2022-05-02 | $19.52 | $20.12 | $19.25 | $19.83 | $19.83 | 1,442,742 |
| 2022-04-29 | $20.06 | $20.06 | $19.44 | $19.60 | $19.60 | 1,476,221 |
| 2022-04-28 | $19.57 | $20.31 | $19.07 | $20.04 | $20.04 | 1,330,728 |
| 2022-04-27 | $19.82 | $20.30 | $19.31 | $19.45 | $19.45 | 1,453,000 |
| 2022-04-26 | $20.54 | $20.64 | $19.86 | $19.93 | $19.93 | 850,084 |
| 2022-04-25 | $19.84 | $20.77 | $19.55 | $20.76 | $20.76 | 1,725,477 |
| 2022-04-22 | $20.67 | $20.67 | $19.86 | $20.06 | $20.06 | 1,456,998 |
| 2022-04-21 | $20.73 | $21.07 | $20.42 | $20.73 | $20.73 | 3,095,140 |
| 2022-04-20 | $20.95 | $21.13 | $20.41 | $20.44 | $20.44 | 1,189,237 |
| 2022-04-19 | $20.09 | $21.03 | $20.02 | $20.84 | $20.84 | 1,862,801 |
| 2022-04-18 | $20.95 | $21.05 | $20.02 | $20.12 | $20.12 | 1,241,876 |
| 2022-04-14 | $21.47 | $21.67 | $20.87 | $20.90 | $20.90 | 2,910,203 |
| 2022-04-13 | $20.78 | $21.41 | $20.62 | $21.40 | $21.40 | 915,504 |
| 2022-04-12 | $21.25 | $21.55 | $20.63 | $20.80 | $20.80 | 1,448,345 |
| 2022-04-11 | $20.43 | $21.03 | $20.32 | $20.95 | $20.95 | 2,150,921 |
| 2022-04-08 | $20.52 | $21.01 | $20.25 | $20.71 | $20.71 | 2,024,282 |
| 2022-04-07 | $20.29 | $20.68 | $20.27 | $20.51 | $20.51 | 1,091,919 |
| 2022-04-06 | $20.07 | $20.33 | $19.44 | $20.28 | $20.28 | 1,734,553 |
| 2022-04-05 | $20.79 | $20.85 | $20.18 | $20.46 | $20.46 | 1,017,316 |
| 2022-04-04 | $21.26 | $21.28 | $20.71 | $20.79 | $20.79 | 1,751,284 |
| 2022-04-01 | $19.49 | $20.30 | $19.47 | $20.15 | $20.15 | 1,636,529 |
| 2022-03-31 | $20.12 | $20.17 | $19.19 | $19.36 | $19.36 | 2,321,380 |
| 2022-03-30 | $20.36 | $20.69 | $19.91 | $20.14 | $20.14 | 1,512,606 |
| 2022-03-29 | $19.65 | $20.80 | $19.65 | $20.67 | $20.67 | 1,730,156 |
| 2022-03-28 | $18.97 | $19.35 | $18.80 | $19.33 | $19.33 | 2,669,005 |
| 2022-03-25 | $19.73 | $19.90 | $18.95 | $19.03 | $19.03 | 1,644,090 |
| 2022-03-24 | $20.07 | $20.49 | $19.10 | $19.48 | $19.48 | 3,212,678 |
| 2022-03-23 | $21.00 | $21.40 | $20.00 | $20.06 | $20.06 | 1,580,571 |
| 2022-03-22 | $20.97 | $21.50 | $20.93 | $21.19 | $21.19 | 830,479 |
| 2022-03-21 | $21.40 | $21.59 | $20.41 | $20.90 | $20.90 | 1,401,171 |
| 2022-03-18 | $20.77 | $21.73 | $20.44 | $21.50 | $21.50 | 2,906,683 |
| 2022-03-17 | $20.50 | $20.94 | $19.78 | $20.78 | $20.78 | 1,110,148 |
| 2022-03-16 | $19.62 | $20.61 | $19.48 | $20.50 | $20.50 | 1,328,487 |
| 2022-03-15 | $19.15 | $19.46 | $18.61 | $19.43 | $19.43 | 2,468,619 |
| 2022-03-14 | $19.70 | $19.72 | $18.57 | $18.96 | $18.96 | 2,379,813 |
| 2022-03-11 | $20.88 | $20.95 | $19.67 | $19.67 | $19.67 | 1,337,658 |
| 2022-03-10 | $20.70 | $20.95 | $19.95 | $20.68 | $20.68 | 1,302,765 |
| 2022-03-09 | $20.60 | $21.37 | $20.41 | $20.92 | $20.92 | 1,985,300 |
| 2022-03-08 | $19.79 | $20.76 | $19.41 | $20.28 | $20.28 | 2,105,270 |
| 2022-03-07 | $20.40 | $20.57 | $19.71 | $19.79 | $19.79 | 1,342,468 |
| 2022-03-04 | $20.59 | $20.82 | $19.84 | $20.29 | $20.29 | 829,713 |
| 2022-03-03 | $21.61 | $21.82 | $20.61 | $20.72 | $20.72 | 1,030,817 |
| 2022-03-02 | $20.76 | $21.84 | $20.62 | $21.45 | $21.45 | 1,417,265 |
| 2022-03-01 | $21.26 | $21.66 | $20.93 | $20.98 | $20.98 | 1,329,380 |
| 2022-02-28 | $20.44 | $21.36 | $20.29 | $21.31 | $21.31 | 1,711,129 |
| 2022-02-25 | $20.30 | $20.69 | $19.62 | $20.66 | $20.66 | 1,406,435 |
| 2022-02-24 | $18.14 | $20.23 | $18.14 | $20.23 | $20.23 | 1,937,388 |
| 2022-02-23 | $19.75 | $20.09 | $18.84 | $18.93 | $18.93 | 1,806,289 |
| 2022-02-22 | $20.65 | $20.70 | $19.55 | $19.70 | $19.70 | 1,512,969 |
| 2022-02-18 | $21.36 | $21.91 | $20.55 | $20.70 | $20.70 | 1,106,116 |
| 2022-02-17 | $21.38 | $21.78 | $21.15 | $21.27 | $21.27 | 1,779,340 |
| 2022-02-16 | $21.18 | $21.84 | $21.07 | $21.61 | $21.61 | 1,248,798 |
| 2022-02-15 | $20.72 | $21.41 | $20.67 | $21.36 | $21.36 | 1,081,425 |
| 2022-02-14 | $20.56 | $21.03 | $20.37 | $20.51 | $20.51 | 1,040,650 |
| 2022-02-11 | $20.80 | $21.13 | $20.48 | $20.63 | $20.63 | 1,390,606 |
| 2022-02-10 | $21.74 | $21.98 | $20.71 | $20.85 | $20.85 | 2,426,372 |
| 2022-02-09 | $20.16 | $20.90 | $20.00 | $20.89 | $20.89 | 1,796,523 |
| 2022-02-08 | $19.41 | $19.89 | $19.22 | $19.83 | $19.83 | 2,399,800 |
| 2022-02-07 | $19.79 | $19.95 | $19.32 | $19.53 | $19.53 | 2,844,681 |
| 2022-02-04 | $20.23 | $20.40 | $18.26 | $19.64 | $19.64 | 5,491,557 |
| 2022-02-03 | $21.13 | $21.32 | $19.95 | $20.03 | $20.03 | 2,656,699 |
| 2022-02-02 | $21.20 | $21.37 | $20.85 | $21.25 | $21.25 | 2,080,894 |
| 2022-02-01 | $20.98 | $21.34 | $20.47 | $21.28 | $21.28 | 1,661,654 |
| 2022-01-31 | $19.87 | $20.91 | $19.87 | $20.83 | $20.83 | 1,756,969 |
| 2022-01-28 | $19.26 | $19.86 | $18.73 | $19.82 | $19.82 | 1,215,376 |
| 2022-01-27 | $20.00 | $20.14 | $19.18 | $19.35 | $19.35 | 1,419,768 |
| 2022-01-26 | $20.72 | $21.05 | $19.67 | $19.77 | $19.77 | 1,464,787 |
| 2022-01-25 | $21.66 | $21.99 | $20.64 | $20.68 | $20.68 | 1,237,088 |
| 2022-01-24 | $20.43 | $21.89 | $20.36 | $21.86 | $21.86 | 2,569,021 |
| 2022-01-21 | $20.60 | $21.39 | $20.45 | $21.08 | $21.08 | 3,217,083 |
| 2022-01-20 | $21.32 | $22.07 | $20.67 | $20.77 | $20.77 | 2,261,066 |
| 2022-01-19 | $21.59 | $21.96 | $20.96 | $21.06 | $21.06 | 1,549,146 |
| 2022-01-18 | $21.73 | $21.98 | $21.42 | $21.60 | $21.60 | 1,584,013 |
| 2022-01-14 | $21.82 | $22.21 | $21.51 | $22.07 | $22.07 | 1,615,126 |
| 2022-01-13 | $22.46 | $22.75 | $21.94 | $22.08 | $22.08 | 1,369,954 |
| 2022-01-12 | $22.29 | $22.79 | $22.20 | $22.35 | $22.35 | 1,304,964 |
| 2022-01-11 | $21.85 | $22.45 | $21.55 | $22.23 | $22.23 | 1,384,185 |
| 2022-01-10 | $22.30 | $22.43 | $21.09 | $21.85 | $21.85 | 2,564,165 |
| 2022-01-07 | $22.60 | $22.85 | $21.85 | $22.29 | $22.29 | 2,322,419 |
| 2022-01-06 | $22.05 | $22.87 | $21.92 | $22.55 | $22.55 | 1,601,595 |
| 2022-01-05 | $23.25 | $23.25 | $22.15 | $22.19 | $22.19 | 1,567,813 |
| 2022-01-04 | $24.24 | $24.40 | $23.07 | $23.23 | $23.23 | 1,191,220 |
| 2022-01-03 | $23.75 | $24.33 | $23.73 | $24.20 | $24.20 | 1,151,026 |
| 2021-12-31 | $23.58 | $23.88 | $23.46 | $23.66 | $23.66 | 659,236 |
| 2021-12-30 | $23.35 | $24.07 | $23.35 | $23.67 | $23.67 | 801,487 |
| 2021-12-29 | $23.18 | $23.76 | $23.10 | $23.31 | $23.31 | 1,055,995 |
| 2021-12-28 | $23.82 | $23.92 | $23.21 | $23.28 | $23.28 | 886,488 |
| 2021-12-27 | $23.66 | $23.87 | $23.17 | $23.83 | $23.83 | 923,927 |
| 2021-12-23 | $23.03 | $23.71 | $22.81 | $23.39 | $23.39 | 1,075,211 |
| 2021-12-22 | $22.98 | $23.14 | $22.69 | $23.01 | $23.01 | 869,855 |
| 2021-12-21 | $22.58 | $23.34 | $22.51 | $22.98 | $22.98 | 1,842,910 |
| 2021-12-20 | $21.90 | $22.54 | $21.76 | $22.50 | $22.50 | 1,845,110 |
| 2021-12-17 | $21.75 | $22.81 | $21.56 | $22.71 | $22.71 | 4,274,954 |
| 2021-12-16 | $21.75 | $21.81 | $21.06 | $21.50 | $21.50 | 4,558,454 |
| 2021-12-15 | $20.30 | $21.54 | $20.30 | $21.18 | $21.18 | 10,088,289 |
| 2021-12-14 | $20.50 | $21.61 | $20.45 | $21.53 | $21.53 | 2,243,286 |
| 2021-12-13 | $20.77 | $21.33 | $20.04 | $20.60 | $20.60 | 2,501,596 |
| 2021-12-10 | $22.50 | $23.11 | $21.04 | $21.13 | $21.13 | 6,356,880 |
| 2021-12-09 | $21.94 | $22.50 | $20.99 | $21.11 | $21.11 | 2,025,472 |
| 2021-12-08 | $22.15 | $22.24 | $21.74 | $21.99 | $21.99 | 1,019,033 |
| 2021-12-07 | $21.53 | $22.51 | $21.47 | $21.95 | $21.95 | 1,518,968 |
| 2021-12-06 | $20.28 | $21.54 | $19.90 | $21.39 | $21.39 | 1,823,245 |
| 2021-12-03 | $20.43 | $20.63 | $19.80 | $20.31 | $20.31 | 1,599,948 |
| 2021-12-02 | $20.14 | $20.81 | $20.14 | $20.45 | $20.45 | 1,519,822 |
| 2021-12-01 | $21.01 | $21.41 | $20.16 | $20.18 | $20.18 | 2,164,141 |
| 2021-11-30 | $20.25 | $21.08 | $19.88 | $20.96 | $20.96 | 2,168,549 |
| 2021-11-29 | $21.15 | $21.17 | $20.31 | $20.33 | $20.33 | 2,005,645 |
| 2021-11-26 | $20.49 | $21.05 | $20.33 | $20.82 | $20.82 | 478,627 |
| 2021-11-24 | $20.49 | $20.97 | $20.28 | $20.72 | $20.72 | 743,391 |
| 2021-11-23 | $20.99 | $21.06 | $20.39 | $20.80 | $20.80 | 1,021,837 |
| 2021-11-22 | $20.78 | $21.34 | $20.46 | $21.14 | $21.14 | 1,399,581 |
| 2021-11-19 | $21.30 | $21.52 | $20.56 | $20.67 | $20.67 | 1,147,132 |
| 2021-11-18 | $21.96 | $21.96 | $21.10 | $21.49 | $21.49 | 1,019,094 |
| 2021-11-17 | $22.19 | $22.27 | $21.65 | $21.75 | $21.75 | 749,852 |
| 2021-11-16 | $21.25 | $22.33 | $21.10 | $22.22 | $22.22 | 1,048,560 |
| 2021-11-15 | $23.67 | $23.74 | $21.38 | $21.44 | $21.44 | 1,966,869 |
| 2021-11-12 | $24.03 | $24.33 | $23.41 | $23.67 | $23.67 | 2,016,676 |
| 2021-11-11 | $23.42 | $23.93 | $23.32 | $23.90 | $23.90 | 1,161,003 |
| 2021-11-10 | $23.01 | $23.49 | $22.71 | $23.36 | $23.36 | 1,475,636 |
| 2021-11-09 | $23.01 | $23.55 | $22.59 | $23.45 | $23.45 | 1,053,228 |
| 2021-11-08 | $23.10 | $23.38 | $22.60 | $23.08 | $23.08 | 3,145,903 |
| 2021-11-05 | $22.71 | $23.41 | $22.57 | $23.10 | $23.10 | 2,823,145 |
| 2021-11-04 | $22.30 | $22.95 | $21.75 | $22.62 | $22.62 | 1,864,547 |
| 2021-11-03 | $21.32 | $22.18 | $21.29 | $22.15 | $22.15 | 2,023,875 |
| 2021-11-02 | $21.03 | $21.27 | $20.65 | $21.24 | $21.24 | 2,280,205 |
| 2021-11-01 | $20.77 | $21.44 | $20.77 | $21.03 | $21.03 | 1,849,394 |
| 2021-10-29 | $20.54 | $20.82 | $20.38 | $20.68 | $20.68 | 1,465,894 |
| 2021-10-28 | $20.15 | $20.88 | $20.15 | $20.55 | $20.55 | 1,945,045 |
| 2021-10-27 | $21.10 | $21.17 | $20.03 | $20.07 | $20.07 | 1,815,495 |
| 2021-10-26 | $21.98 | $22.10 | $20.92 | $21.01 | $21.01 | 1,169,351 |
| 2021-10-25 | $22.00 | $22.19 | $21.77 | $21.97 | $21.97 | 1,137,003 |
| 2021-10-22 | $22.08 | $22.60 | $21.71 | $21.80 | $21.80 | 7,348,143 |
| 2021-10-21 | $20.43 | $22.25 | $20.30 | $22.23 | $22.23 | 2,221,983 |
| 2021-10-20 | $20.81 | $20.86 | $20.34 | $20.37 | $20.37 | 709,519 |
| 2021-10-19 | $20.80 | $21.08 | $20.62 | $20.79 | $20.79 | 794,080 |
| 2021-10-18 | $20.48 | $20.90 | $20.45 | $20.60 | $20.60 | 1,307,587 |
| 2021-10-15 | $21.02 | $21.14 | $20.62 | $20.66 | $20.66 | 775,042 |
| 2021-10-14 | $20.87 | $21.17 | $20.68 | $20.89 | $20.89 | 1,151,838 |
| 2021-10-13 | $20.33 | $20.86 | $20.20 | $20.72 | $20.72 | 1,152,865 |
| 2021-10-12 | $20.23 | $20.40 | $19.97 | $20.25 | $20.25 | 1,125,826 |
| 2021-10-11 | $20.08 | $20.39 | $20.02 | $20.24 | $20.24 | 930,343 |
| 2021-10-08 | $20.00 | $20.27 | $19.84 | $20.00 | $20.00 | 1,159,865 |
| 2021-10-07 | $20.53 | $20.76 | $20.23 | $20.31 | $20.31 | 794,631 |
| 2021-10-06 | $20.41 | $20.77 | $20.28 | $20.43 | $20.43 | 1,448,103 |
| 2021-10-05 | $20.27 | $20.62 | $20.15 | $20.56 | $20.56 | 1,590,233 |
| 2021-10-04 | $20.47 | $20.56 | $19.94 | $20.39 | $20.39 | 1,483,989 |
| 2021-10-01 | $20.49 | $20.67 | $19.88 | $20.59 | $20.59 | 2,309,197 |
| 2021-09-30 | $20.15 | $20.75 | $19.81 | $20.54 | $20.54 | 4,961,956 |
| 2021-09-29 | $20.66 | $20.78 | $20.10 | $20.18 | $20.18 | 1,404,987 |
| 2021-09-28 | $21.51 | $21.64 | $20.57 | $20.59 | $20.59 | 2,862,276 |
| 2021-09-27 | $21.86 | $22.02 | $21.59 | $21.65 | $21.65 | 1,552,339 |
| 2021-09-24 | $21.50 | $22.29 | $21.50 | $21.95 | $21.95 | 1,617,758 |
| 2021-09-23 | $21.76 | $21.98 | $21.47 | $21.60 | $21.60 | 2,587,478 |
| 2021-09-22 | $21.80 | $22.35 | $21.51 | $21.76 | $21.76 | 1,412,627 |
| 2021-09-21 | $22.36 | $22.62 | $21.76 | $21.88 | $21.88 | 3,533,611 |
| 2021-09-20 | $22.04 | $22.77 | $21.61 | $22.24 | $22.24 | 3,523,079 |
| 2021-09-17 | $23.23 | $23.59 | $22.43 | $22.54 | $22.54 | 3,464,145 |
| 2021-09-16 | $22.64 | $23.50 | $22.50 | $23.11 | $23.11 | 2,855,099 |
| 2021-09-15 | $22.09 | $24.09 | $21.90 | $22.61 | $22.61 | 12,833,434 |
| 2021-09-14 | $23.15 | $23.17 | $21.79 | $22.38 | $22.38 | 2,401,046 |
| 2021-09-13 | $23.98 | $24.00 | $22.08 | $22.32 | $22.32 | 3,434,622 |
| 2021-09-10 | $25.01 | $25.73 | $24.85 | $24.90 | $24.90 | 1,827,886 |
| 2021-09-09 | $24.59 | $25.23 | $24.40 | $25.02 | $25.02 | 2,178,352 |
| 2021-09-08 | $24.16 | $24.27 | $23.83 | $24.25 | $24.25 | 1,442,968 |
| 2021-09-07 | $24.61 | $24.78 | $24.28 | $24.33 | $24.33 | 1,165,355 |
| 2021-09-03 | $24.30 | $24.66 | $24.20 | $24.51 | $24.51 | 817,968 |
| 2021-09-02 | $24.39 | $24.48 | $24.10 | $24.36 | $24.36 | 838,179 |
| 2021-09-01 | $24.09 | $24.42 | $24.00 | $24.35 | $24.35 | 640,970 |
| 2021-08-31 | $23.94 | $24.18 | $23.51 | $24.12 | $24.12 | 1,581,329 |
| 2021-08-30 | $24.36 | $24.50 | $23.73 | $23.90 | $23.90 | 2,035,205 |
| 2021-08-27 | $23.58 | $24.51 | $23.55 | $24.45 | $24.45 | 1,039,353 |
| 2021-08-26 | $23.19 | $23.90 | $22.90 | $23.70 | $23.70 | 1,157,744 |
| 2021-08-25 | $23.56 | $23.86 | $22.61 | $23.08 | $23.08 | 1,350,404 |
| 2021-08-24 | $22.86 | $24.02 | $22.74 | $23.55 | $23.55 | 2,647,910 |
| 2021-08-23 | $22.58 | $22.83 | $22.23 | $22.71 | $22.71 | 858,746 |
| 2021-08-20 | $22.30 | $22.96 | $22.08 | $22.59 | $22.59 | 1,542,354 |
| 2021-08-19 | $22.06 | $22.46 | $21.31 | $21.60 | $21.60 | 1,951,283 |
| 2021-08-18 | $22.87 | $22.99 | $22.01 | $22.27 | $22.27 | 1,655,589 |
| 2021-08-17 | $23.89 | $23.89 | $22.47 | $22.82 | $22.82 | 2,716,796 |
| 2021-08-16 | $23.98 | $24.51 | $23.69 | $24.14 | $24.14 | 632,222 |
| 2021-08-13 | $24.45 | $24.83 | $23.98 | $24.14 | $24.14 | 777,337 |
| 2021-08-12 | $24.85 | $25.06 | $24.18 | $24.33 | $24.33 | 736,738 |
| 2021-08-11 | $24.47 | $25.22 | $24.26 | $24.91 | $24.91 | 687,695 |
| 2021-08-10 | $25.18 | $25.22 | $24.48 | $24.53 | $24.53 | 1,521,283 |
| 2021-08-09 | $23.42 | $25.09 | $23.39 | $25.05 | $25.05 | 2,115,093 |
| 2021-08-06 | $23.36 | $23.87 | $22.91 | $23.50 | $23.50 | 2,570,327 |
| 2021-08-05 | $24.08 | $24.17 | $22.34 | $22.65 | $22.65 | 4,682,004 |
| 2021-08-04 | $24.24 | $24.37 | $23.87 | $24.35 | $24.35 | 1,257,890 |
| 2021-08-03 | $24.36 | $24.78 | $24.18 | $24.28 | $24.28 | 1,037,319 |
| 2021-08-02 | $24.40 | $24.83 | $24.14 | $24.33 | $24.33 | 782,726 |
| 2021-07-30 | $24.35 | $24.69 | $24.00 | $24.35 | $24.35 | 2,507,490 |
| 2021-07-29 | $24.90 | $25.23 | $24.52 | $24.58 | $24.58 | 977,680 |
| 2021-07-28 | $24.92 | $25.07 | $24.54 | $24.74 | $24.74 | 636,398 |
| 2021-07-27 | $25.19 | $25.19 | $24.19 | $24.73 | $24.73 | 941,527 |
| 2021-07-26 | $24.78 | $25.41 | $24.57 | $25.39 | $25.39 | 761,234 |
| 2021-07-23 | $25.06 | $25.14 | $24.18 | $24.65 | $24.65 | 999,799 |
| 2021-07-22 | $25.84 | $25.87 | $24.73 | $24.98 | $24.98 | 1,242,506 |
| 2021-07-21 | $25.69 | $26.21 | $25.14 | $25.85 | $25.85 | 1,566,696 |
| 2021-07-20 | $24.51 | $25.42 | $24.24 | $25.33 | $25.33 | 1,367,712 |
| 2021-07-19 | $24.50 | $24.55 | $23.84 | $24.54 | $24.54 | 1,652,792 |
| 2021-07-16 | $25.61 | $25.83 | $24.79 | $24.80 | $24.80 | 1,193,787 |
| 2021-07-15 | $25.22 | $25.45 | $24.79 | $25.13 | $25.13 | 1,014,525 |
| 2021-07-14 | $25.53 | $25.65 | $25.11 | $25.23 | $25.23 | 524,975 |
| 2021-07-13 | $26.25 | $26.29 | $25.32 | $25.43 | $25.43 | 665,875 |
| 2021-07-12 | $26.69 | $26.79 | $26.02 | $26.25 | $26.25 | 810,449 |
| 2021-07-09 | $25.63 | $27.18 | $25.63 | $26.90 | $26.90 | 1,773,973 |
| 2021-07-08 | $24.97 | $26.07 | $24.61 | $25.52 | $25.52 | 3,346,758 |
| 2021-07-07 | $25.86 | $26.17 | $25.08 | $25.23 | $25.23 | 2,062,129 |
| 2021-07-06 | $27.25 | $27.26 | $25.96 | $26.13 | $26.13 | 1,716,490 |
| 2021-07-02 | $27.66 | $27.67 | $27.04 | $27.26 | $27.26 | 1,936,035 |
| 2021-07-01 | $27.44 | $27.71 | $26.96 | $27.67 | $27.67 | 1,427,147 |
| 2021-06-30 | $27.29 | $27.76 | $27.12 | $27.49 | $27.49 | 1,209,414 |
| 2021-06-29 | $27.24 | $27.42 | $27.00 | $27.32 | $27.32 | 855,485 |
| 2021-06-28 | $27.66 | $27.66 | $26.89 | $27.10 | $27.10 | 1,711,777 |
| 2021-06-25 | $28.02 | $28.02 | $27.25 | $27.62 | $27.62 | 4,610,916 |
| 2021-06-24 | $27.39 | $28.37 | $27.20 | $27.66 | $27.66 | 3,209,206 |
| 2021-06-23 | $26.87 | $27.34 | $26.79 | $27.05 | $27.05 | 980,910 |
| 2021-06-22 | $25.90 | $27.08 | $25.81 | $26.89 | $26.89 | 2,432,319 |
| 2021-06-21 | $25.73 | $26.53 | $25.37 | $26.11 | $26.11 | 2,097,693 |
| 2021-06-18 | $25.01 | $25.70 | $24.92 | $25.57 | $25.57 | 3,118,457 |
| 2021-06-17 | $26.36 | $26.54 | $25.02 | $25.12 | $25.12 | 4,070,982 |
| 2021-06-16 | $27.50 | $28.05 | $26.10 | $26.41 | $26.41 | 5,289,052 |
| 2021-06-15 | $27.32 | $27.58 | $26.79 | $27.08 | $27.08 | 3,807,281 |
| 2021-06-14 | $27.04 | $27.57 | $26.66 | $27.26 | $27.26 | 3,448,517 |
| 2021-06-11 | $27.20 | $27.54 | $26.57 | $27.08 | $27.08 | 4,113,236 |
| 2021-06-10 | $26.91 | $28.57 | $26.78 | $27.17 | $27.17 | 16,211,333 |
| 2021-06-09 | $29.87 | $30.00 | $27.62 | $27.74 | $27.74 | 4,473,634 |
| 2021-06-08 | $29.49 | $30.05 | $28.80 | $30.02 | $30.02 | 3,127,680 |
| 2021-06-07 | $30.01 | $31.55 | $29.89 | $31.25 | $31.25 | 2,364,807 |
| 2021-06-04 | $30.50 | $30.60 | $29.24 | $29.76 | $29.76 | 1,388,116 |
| 2021-06-03 | $29.52 | $31.05 | $28.85 | $30.11 | $30.11 | 3,156,489 |
| 2021-06-02 | $29.01 | $29.64 | $28.22 | $29.26 | $29.26 | 1,455,976 |
| 2021-06-01 | $29.26 | $29.44 | $28.55 | $29.10 | $29.10 | 868,938 |
| 2021-05-28 | $28.97 | $29.79 | $28.96 | $29.16 | $29.16 | 721,845 |
| 2021-05-27 | $29.35 | $29.60 | $28.78 | $28.99 | $28.99 | 1,855,248 |
| 2021-05-26 | $29.20 | $29.93 | $28.68 | $29.51 | $29.51 | 950,031 |
| 2021-05-25 | $28.43 | $29.23 | $28.28 | $29.04 | $29.04 | 1,082,735 |
| 2021-05-24 | $28.34 | $28.82 | $28.05 | $28.33 | $28.33 | 602,900 |
| 2021-05-21 | $28.42 | $28.65 | $27.81 | $28.22 | $28.22 | 779,322 |
| 2021-05-20 | $26.98 | $28.41 | $26.98 | $28.20 | $28.20 | 1,319,702 |
| 2021-05-19 | $27.05 | $27.54 | $26.40 | $27.28 | $27.28 | 993,755 |
| 2021-05-18 | $26.94 | $27.77 | $26.94 | $27.46 | $27.46 | 712,347 |
| 2021-05-17 | $27.25 | $27.63 | $26.58 | $26.87 | $26.87 | 807,225 |
| 2021-05-14 | $27.07 | $27.80 | $26.85 | $27.43 | $27.43 | 861,469 |
| 2021-05-13 | $26.16 | $27.44 | $26.16 | $26.96 | $26.96 | 1,335,289 |
| 2021-05-12 | $26.74 | $26.80 | $25.41 | $26.11 | $26.11 | 1,490,506 |
| 2021-05-11 | $26.19 | $27.87 | $26.02 | $26.96 | $26.96 | 1,489,345 |
| 2021-05-10 | $28.08 | $29.67 | $27.63 | $27.69 | $27.69 | 2,763,370 |
| 2021-05-07 | $26.90 | $28.16 | $26.90 | $28.00 | $28.00 | 1,367,332 |
| 2021-05-06 | $29.22 | $29.22 | $25.58 | $27.25 | $27.25 | 3,997,690 |
| 2021-05-05 | $29.73 | $30.30 | $28.92 | $29.97 | $29.97 | 2,420,072 |
| 2021-05-04 | $29.49 | $29.61 | $28.47 | $29.02 | $29.02 | 1,021,974 |
| 2021-05-03 | $28.76 | $29.82 | $28.56 | $29.52 | $29.52 | 1,670,207 |
| 2021-04-30 | $29.38 | $29.70 | $28.33 | $28.42 | $28.42 | 916,789 |
| 2021-04-29 | $29.57 | $30.21 | $28.81 | $29.75 | $29.75 | 1,217,482 |
| 2021-04-28 | $29.75 | $29.81 | $28.72 | $29.18 | $29.18 | 1,722,711 |
| 2021-04-27 | $27.97 | $30.85 | $27.67 | $29.15 | $29.15 | 6,780,956 |
| 2021-04-26 | $27.33 | $28.34 | $27.19 | $27.98 | $27.98 | 715,261 |
| 2021-04-23 | $26.86 | $27.45 | $26.30 | $27.31 | $27.31 | 687,020 |
| 2021-04-22 | $26.55 | $27.89 | $26.22 | $26.84 | $26.84 | 2,435,322 |
| 2021-04-21 | $25.38 | $25.98 | $25.27 | $25.68 | $25.68 | 1,082,890 |
| 2021-04-20 | $26.01 | $26.60 | $25.23 | $25.46 | $25.46 | 1,022,729 |
| 2021-04-19 | $26.23 | $26.37 | $25.19 | $25.93 | $25.93 | 697,882 |
| 2021-04-16 | $26.06 | $27.19 | $25.72 | $26.37 | $26.37 | 1,325,789 |
| 2021-04-15 | $25.96 | $26.70 | $25.65 | $26.06 | $26.06 | 1,190,040 |
| 2021-04-14 | $25.73 | $26.30 | $25.51 | $26.08 | $26.08 | 684,584 |
| 2021-04-13 | $25.17 | $25.77 | $24.58 | $25.69 | $25.69 | 445,946 |
| 2021-04-12 | $24.96 | $25.77 | $23.74 | $25.11 | $25.11 | 1,189,919 |
| 2021-04-09 | $24.64 | $25.02 | $24.43 | $24.95 | $24.95 | 1,056,895 |
| 2021-04-08 | $24.69 | $25.12 | $24.47 | $24.78 | $24.78 | 404,745 |
| 2021-04-07 | $25.43 | $25.45 | $24.17 | $24.44 | $24.44 | 891,813 |
| 2021-04-06 | $25.60 | $26.38 | $25.05 | $25.56 | $25.56 | 1,788,254 |
| 2021-04-05 | $25.01 | $26.00 | $24.29 | $25.71 | $25.71 | 1,146,519 |
| 2021-04-01 | $24.69 | $25.62 | $24.24 | $24.87 | $24.87 | 1,647,500 |
| 2021-03-31 | $23.66 | $24.71 | $23.34 | $24.49 | $24.49 | 1,072,385 |
| 2021-03-30 | $21.42 | $23.69 | $21.32 | $23.58 | $23.58 | 1,121,904 |
| 2021-03-29 | $21.87 | $22.08 | $21.21 | $21.59 | $21.59 | 954,062 |
| 2021-03-26 | $22.67 | $23.09 | $20.88 | $21.87 | $21.87 | 1,476,487 |
| 2021-03-25 | $22.79 | $23.48 | $22.22 | $22.72 | $22.72 | 1,274,362 |
| 2021-03-24 | $23.49 | $23.85 | $22.94 | $22.97 | $22.97 | 1,464,512 |
| 2021-03-23 | $23.83 | $24.95 | $23.32 | $23.50 | $23.50 | 2,235,489 |
| 2021-03-22 | $23.79 | $23.95 | $23.00 | $23.78 | $23.78 | 1,721,280 |
| 2021-03-19 | $23.43 | $24.27 | $22.79 | $23.59 | $23.59 | 2,649,790 |
| 2021-03-18 | $22.64 | $23.40 | $22.49 | $22.91 | $22.91 | 1,819,004 |
| 2021-03-17 | $22.95 | $23.50 | $22.24 | $23.05 | $23.05 | 1,320,459 |
| 2021-03-16 | $23.73 | $23.99 | $22.76 | $22.93 | $22.93 | 1,114,780 |
| 2021-03-15 | $23.77 | $23.94 | $22.94 | $23.65 | $23.65 | 939,761 |
| 2021-03-12 | $23.89 | $24.12 | $23.10 | $23.73 | $23.73 | 1,648,274 |
| 2021-03-11 | $24.32 | $24.71 | $23.90 | $24.26 | $24.26 | 929,888 |
| 2021-03-10 | $23.64 | $24.25 | $23.25 | $24.11 | $24.11 | 718,776 |
| 2021-03-09 | $22.83 | $23.48 | $22.11 | $23.34 | $23.34 | 683,586 |
| 2021-03-08 | $21.95 | $22.55 | $21.69 | $21.96 | $21.96 | 1,193,164 |
| 2021-03-05 | $20.95 | $22.58 | $20.42 | $22.51 | $22.51 | 1,477,171 |
| 2021-03-04 | $22.30 | $22.49 | $20.83 | $20.93 | $20.93 | 2,202,912 |
| 2021-03-03 | $24.03 | $24.03 | $22.14 | $22.27 | $22.27 | 910,502 |
| 2021-03-02 | $24.21 | $24.53 | $23.78 | $24.00 | $24.00 | 769,969 |
| 2021-03-01 | $24.43 | $25.20 | $23.55 | $24.29 | $24.29 | 1,379,030 |
| 2021-02-26 | $23.28 | $24.57 | $22.46 | $24.28 | $24.28 | 2,463,623 |
| 2021-02-25 | $23.99 | $24.19 | $22.51 | $23.28 | $23.28 | 1,616,824 |
| 2021-02-24 | $23.85 | $24.44 | $23.45 | $23.89 | $23.89 | 997,446 |
| 2021-02-23 | $24.21 | $24.75 | $22.56 | $24.00 | $24.00 | 1,412,663 |
| 2021-02-22 | $24.95 | $26.03 | $24.27 | $24.54 | $24.54 | 3,035,554 |
| 2021-02-19 | $23.30 | $24.97 | $23.16 | $24.69 | $24.69 | 3,458,384 |
| 2021-02-18 | $23.86 | $24.00 | $22.78 | $23.05 | $23.05 | 3,065,843 |
| 2021-02-17 | $24.38 | $24.68 | $23.32 | $24.04 | $24.04 | 1,928,002 |
| 2021-02-16 | $26.72 | $26.95 | $24.20 | $24.47 | $24.47 | 4,316,536 |
| 2021-02-12 | $25.40 | $26.65 | $25.19 | $26.42 | $26.42 | 6,386,159 |
| 2021-02-11 | $26.00 | $26.18 | $24.50 | $25.92 | $25.92 | 12,470,638 |
| 2021-02-10 | $26.75 | $26.93 | $25.75 | $26.58 | $26.58 | 1,547,481 |
| 2021-02-09 | $26.60 | $27.40 | $25.49 | $26.96 | $26.96 | 1,331,157 |
| 2021-02-08 | $28.08 | $28.67 | $27.04 | $27.74 | $27.74 | 616,806 |
| 2021-02-05 | $29.24 | $30.30 | $27.95 | $28.05 | $28.05 | 769,734 |
| 2021-02-04 | $31.50 | $31.50 | $28.21 | $28.67 | $28.67 | 873,598 |
| 2021-02-03 | $29.92 | $30.28 | $29.06 | $29.47 | $29.47 | 713,508 |
| 2021-02-02 | $28.40 | $29.69 | $28.10 | $29.37 | $29.37 | 839,259 |
| 2021-02-01 | $28.60 | $28.63 | $27.00 | $28.41 | $28.41 | 760,720 |
| 2021-01-29 | $29.84 | $30.31 | $27.90 | $28.60 | $28.60 | 495,195 |
| 2021-01-28 | $31.50 | $32.07 | $28.18 | $29.88 | $29.88 | 800,753 |
| 2021-01-27 | $29.84 | $32.84 | $29.01 | $31.34 | $31.34 | 1,575,443 |
| 2021-01-26 | $29.32 | $30.52 | $28.54 | $30.38 | $30.38 | 583,028 |
| 2021-01-25 | $28.69 | $31.35 | $28.69 | $29.32 | $29.32 | 686,262 |
| 2021-01-22 | $28.59 | $28.81 | $27.72 | $28.28 | $28.28 | 356,905 |
| 2021-01-21 | $28.22 | $29.65 | $27.47 | $28.55 | $28.55 | 456,703 |
| 2021-01-20 | $29.43 | $29.73 | $27.97 | $28.13 | $28.13 | 970,298 |
| 2021-01-19 | $28.13 | $29.81 | $27.90 | $29.47 | $29.47 | 1,351,634 |
| 2021-01-15 | $27.88 | $28.23 | $27.06 | $27.83 | $27.83 | 413,640 |
| 2021-01-14 | $27.54 | $28.57 | $27.36 | $27.60 | $27.60 | 1,018,744 |
| 2021-01-13 | $27.56 | $27.93 | $26.89 | $27.40 | $27.40 | 343,074 |
| 2021-01-12 | $27.25 | $27.55 | $26.41 | $27.44 | $27.44 | 471,882 |
| 2021-01-11 | $26.17 | $28.22 | $25.75 | $27.35 | $27.35 | 1,264,652 |
| 2021-01-08 | $25.98 | $26.51 | $25.28 | $26.30 | $26.30 | 371,331 |
| 2021-01-07 | $25.63 | $26.02 | $25.01 | $25.61 | $25.61 | 540,286 |
| 2021-01-06 | $26.05 | $26.94 | $25.28 | $25.42 | $25.42 | 653,360 |
| 2021-01-05 | $25.48 | $26.94 | $25.00 | $26.28 | $26.28 | 602,620 |
| 2021-01-04 | $27.73 | $27.73 | $26.50 | $26.65 | $26.65 | 1,365,751 |
| 2020-12-31 | $27.42 | $28.11 | $26.86 | $27.75 | $27.75 | 536,830 |
| 2020-12-30 | $27.94 | $28.07 | $27.43 | $27.46 | $27.46 | 478,106 |
| 2020-12-29 | $26.83 | $28.30 | $26.82 | $27.93 | $27.93 | 782,649 |
| 2020-12-28 | $27.69 | $27.77 | $25.86 | $26.85 | $26.85 | 406,059 |
| 2020-12-24 | $27.91 | $28.95 | $26.12 | $27.48 | $27.48 | 693,428 |
| 2020-12-23 | $26.20 | $28.20 | $25.89 | $28.17 | $28.17 | 960,444 |
| 2020-12-22 | $23.60 | $25.93 | $23.08 | $25.85 | $25.85 | 1,172,623 |
| 2020-12-21 | $24.80 | $24.85 | $22.48 | $23.55 | $23.55 | 841,128 |
| 2020-12-18 | $23.47 | $24.28 | $22.55 | $23.00 | $23.00 | 5,655,094 |
| 2020-12-17 | $22.77 | $24.25 | $22.69 | $23.65 | $23.65 | 1,194,248 |
| 2020-12-16 | $21.33 | $22.66 | $20.94 | $22.55 | $22.55 | 879,197 |
| 2020-12-15 | $20.59 | $21.58 | $20.08 | $20.89 | $20.89 | 708,375 |
| 2020-12-14 | $20.51 | $20.61 | $19.91 | $20.45 | $20.45 | 806,789 |
| 2020-12-11 | $20.10 | $20.76 | $20.03 | $20.31 | $20.31 | 541,603 |
| 2020-12-10 | $20.30 | $20.85 | $20.10 | $20.33 | $20.33 | 386,395 |
| 2020-12-09 | $20.13 | $20.50 | $19.81 | $20.39 | $20.39 | 413,311 |
| 2020-12-08 | $20.05 | $20.44 | $20.02 | $20.10 | $20.10 | 425,363 |
| 2020-12-07 | $19.92 | $20.40 | $19.89 | $20.15 | $20.15 | 848,217 |
| 2020-12-04 | $20.75 | $21.20 | $19.75 | $19.84 | $19.84 | 1,105,396 |
| 2020-12-03 | $20.98 | $20.98 | $20.40 | $20.64 | $20.64 | 1,195,699 |
| 2020-12-02 | $20.81 | $21.25 | $20.32 | $21.00 | $21.00 | 661,833 |
| 2020-12-01 | $20.65 | $21.20 | $20.24 | $20.88 | $20.88 | 1,124,542 |
| 2020-11-30 | $20.25 | $20.80 | $19.73 | $20.69 | $20.69 | 955,241 |
| 2020-11-27 | $20.04 | $20.21 | $19.55 | $20.00 | $20.00 | 494,053 |
| 2020-11-25 | $19.84 | $20.10 | $19.63 | $19.99 | $19.99 | 1,690,911 |
| 2020-11-24 | $20.32 | $20.85 | $19.15 | $19.74 | $19.74 | 1,451,283 |
| 2020-11-23 | $22.10 | $22.10 | $20.08 | $20.52 | $20.52 | 1,430,393 |
| 2020-11-20 | $21.76 | $22.33 | $21.56 | $22.00 | $22.00 | 411,234 |
| 2020-11-19 | $21.42 | $22.31 | $21.36 | $21.91 | $21.91 | 1,200,928 |
| 2020-11-18 | $21.49 | $22.14 | $21.07 | $21.50 | $21.50 | 1,032,284 |
| 2020-11-17 | $21.58 | $22.20 | $21.38 | $21.50 | $21.50 | 564,392 |
| 2020-11-16 | $21.95 | $22.45 | $21.50 | $21.69 | $21.69 | 281,864 |
| 2020-11-13 | $22.09 | $22.35 | $21.38 | $21.78 | $21.78 | 412,836 |
| 2020-11-12 | $22.21 | $22.47 | $21.61 | $21.98 | $21.98 | 937,030 |
| 2020-11-11 | $21.81 | $23.63 | $21.81 | $22.57 | $22.57 | 613,210 |
| 2020-11-10 | $21.70 | $22.54 | $21.46 | $21.73 | $21.73 | 837,026 |
| 2020-11-09 | $24.89 | $24.89 | $21.41 | $21.74 | $21.74 | 1,235,217 |
| 2020-11-06 | $24.30 | $25.79 | $24.19 | $24.86 | $24.86 | 720,138 |
| 2020-11-05 | $24.42 | $25.84 | $24.18 | $24.56 | $24.56 | 974,220 |
| 2020-11-04 | $22.58 | $24.98 | $22.35 | $24.20 | $24.20 | 3,632,365 |
| 2020-11-03 | $21.30 | $23.64 | $21.30 | $22.35 | $22.35 | 1,792,504 |
| 2020-11-02 | $21.96 | $22.05 | $21.00 | $21.39 | $21.39 | 1,220,440 |
| 2020-10-30 | $21.00 | $21.98 | $20.05 | $21.97 | $21.97 | 2,271,871 |
| 2020-10-29 | $20.60 | $22.19 | $20.50 | $21.70 | $21.70 | 21,354,116 |
Leslies Inc (LESL) News Headlines
Recent Leslies Inc (LESL) News
Similar Companies to Leslies Inc (LESL) in the Home Improvement Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Home Depot Inc | HD | Home Improvement Retail | Consumer Cyclical | 400,000 |
| Lowe's Cos. Inc | LOW | Home Improvement Retail | Consumer Cyclical | 250,000 |
| Haverty Furniture Cos. Inc | HVT | Home Improvement Retail | Consumer Cyclical | 6,814 |
| Floor & Decor Holdings Inc - Class A | FND | Home Improvement Retail | Consumer Cyclical | 6,300 |
| Leslies Inc | LESL | Home Improvement Retail | Consumer Cyclical | 4,500 |
| Tile Shop Hldgs Inc | TTSH | Home Improvement Retail | Consumer Cyclical | 2,472 |
| Lumber Liquidators Holdings Inc | LL | Home Improvement Retail | Consumer Cyclical | 2,119 |
| GrowGeneration Corp | GRWG | Home Improvement Retail | Consumer Cyclical | 507 |