Mister Car Wash Inc (MCW) Exchange: NYSE
Data as of April 26, 2024
$6.71 ($0.04) 0.60%
Mister Car Wash Inc - Daily Information
Click for more stock information on Mister Car Wash Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.63 |
| Previous Close | $6.71 |
| High | $6.79 |
| Low | $6.63 |
| Adjusted Open | $6.63 |
| Previous Adjusted Close | $6.71 |
| Adjusted High | $6.79 |
| Adjusted Low | $6.63 |
Invest in Mister Car Wash Inc (MCW)
Company Profile Mister Car Wash Inc
Exchange: NYSE
IPO Date: June 25, 2021
Employees: 7,000
Sector: Consumer Cyclical
Industry: Personal Services
Website: Mister Car Wash Inc Website
Address: 3532 E Broadway Blvd, Tucson, AZ 85716
Historical Stock Data for Mister Car Wash Inc (MCW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $6.63 | $6.79 | $6.63 | $6.71 | $6.71 | 1,185,434 |
| 2024-04-18 | $6.52 | $6.77 | $6.52 | $6.67 | $6.67 | 1,300,652 |
| 2024-04-17 | $6.65 | $6.71 | $6.37 | $6.49 | $6.49 | 1,535,729 |
| 2024-04-16 | $6.51 | $6.72 | $6.51 | $6.57 | $6.57 | 1,050,904 |
| 2024-04-15 | $6.74 | $6.89 | $6.57 | $6.59 | $6.59 | 1,089,017 |
| 2024-04-12 | $6.89 | $6.96 | $6.71 | $6.73 | $6.73 | 1,606,235 |
| 2024-04-11 | $6.95 | $7.16 | $6.88 | $6.99 | $6.99 | 1,585,495 |
| 2024-04-10 | $6.75 | $6.92 | $6.69 | $6.90 | $6.90 | 1,585,298 |
| 2024-04-09 | $6.96 | $7.11 | $6.93 | $6.98 | $6.98 | 1,211,055 |
| 2024-04-08 | $6.95 | $7.01 | $6.85 | $6.95 | $6.95 | 813,175 |
| 2024-04-05 | $6.93 | $7.01 | $6.70 | $6.89 | $6.89 | 2,171,821 |
| 2024-04-04 | $7.34 | $7.34 | $6.97 | $6.97 | $6.97 | 1,675,765 |
| 2024-04-03 | $7.40 | $7.45 | $7.21 | $7.22 | $7.22 | 2,595,164 |
| 2024-04-02 | $7.32 | $7.50 | $7.22 | $7.46 | $7.46 | 1,476,370 |
| 2024-04-01 | $7.61 | $7.72 | $7.29 | $7.39 | $7.39 | 1,258,436 |
| 2024-03-28 | $7.79 | $7.85 | $7.54 | $7.75 | $7.75 | 1,037,781 |
| 2024-03-27 | $7.50 | $7.87 | $7.47 | $7.78 | $7.78 | 1,271,751 |
| 2024-03-26 | $7.41 | $7.59 | $7.39 | $7.44 | $7.44 | 1,133,269 |
| 2024-03-25 | $7.62 | $7.71 | $7.32 | $7.40 | $7.40 | 836,021 |
| 2024-03-22 | $7.66 | $7.68 | $7.53 | $7.58 | $7.58 | 735,510 |
| 2024-03-21 | $7.59 | $7.68 | $7.49 | $7.55 | $7.55 | 899,649 |
| 2024-03-20 | $7.35 | $7.58 | $7.32 | $7.54 | $7.54 | 931,101 |
| 2024-03-19 | $7.44 | $7.50 | $7.31 | $7.43 | $7.43 | 1,154,239 |
| 2024-03-18 | $7.39 | $7.43 | $7.25 | $7.32 | $7.32 | 1,325,229 |
| 2024-03-15 | $7.05 | $7.38 | $7.05 | $7.36 | $7.36 | 1,666,011 |
| 2024-03-14 | $7.44 | $7.44 | $6.98 | $7.11 | $7.11 | 2,179,437 |
| 2024-03-13 | $7.79 | $7.85 | $7.45 | $7.47 | $7.47 | 1,142,789 |
| 2024-03-12 | $7.71 | $7.95 | $7.63 | $7.81 | $7.81 | 1,324,902 |
| 2024-03-11 | $7.70 | $7.75 | $7.62 | $7.68 | $7.68 | 921,120 |
| 2024-03-08 | $7.73 | $7.88 | $7.63 | $7.67 | $7.67 | 753,355 |
| 2024-03-07 | $7.60 | $7.82 | $7.56 | $7.72 | $7.72 | 1,201,295 |
| 2024-03-06 | $7.67 | $7.73 | $7.49 | $7.54 | $7.54 | 1,091,268 |
| 2024-03-05 | $7.59 | $7.75 | $7.57 | $7.62 | $7.62 | 1,050,557 |
| 2024-03-04 | $7.96 | $8.04 | $7.61 | $7.65 | $7.65 | 1,505,315 |
| 2024-03-01 | $8.25 | $8.32 | $8.01 | $8.04 | $8.04 | 1,560,333 |
| 2024-02-29 | $8.36 | $8.45 | $8.17 | $8.29 | $8.29 | 1,317,678 |
| 2024-02-28 | $7.97 | $8.33 | $7.95 | $8.23 | $8.23 | 1,658,913 |
| 2024-02-27 | $7.82 | $8.21 | $7.77 | $8.03 | $8.03 | 1,213,309 |
| 2024-02-26 | $7.81 | $8.07 | $7.69 | $7.71 | $7.71 | 1,203,297 |
| 2024-02-23 | $7.81 | $8.13 | $7.64 | $7.88 | $7.88 | 1,529,042 |
| 2024-02-22 | $8.45 | $8.59 | $7.64 | $7.80 | $7.80 | 4,087,235 |
| 2024-02-21 | $8.92 | $9.05 | $8.64 | $8.70 | $8.70 | 1,967,202 |
| 2024-02-20 | $9.12 | $9.14 | $8.92 | $9.01 | $9.01 | 1,147,376 |
| 2024-02-16 | $8.99 | $9.26 | $8.99 | $9.11 | $9.11 | 1,270,540 |
| 2024-02-15 | $9.41 | $9.45 | $9.16 | $9.28 | $9.28 | 1,056,796 |
| 2024-02-14 | $9.10 | $9.24 | $8.99 | $9.24 | $9.24 | 1,342,784 |
| 2024-02-13 | $8.91 | $9.04 | $8.72 | $8.94 | $8.94 | 1,915,538 |
| 2024-02-12 | $9.06 | $9.24 | $8.99 | $9.23 | $9.23 | 1,242,744 |
| 2024-02-09 | $9.00 | $9.13 | $8.95 | $9.03 | $9.03 | 866,092 |
| 2024-02-08 | $8.78 | $9.06 | $8.78 | $8.98 | $8.98 | 1,130,850 |
| 2024-02-07 | $8.74 | $8.85 | $8.61 | $8.81 | $8.81 | 797,145 |
| 2024-02-06 | $8.60 | $8.80 | $8.55 | $8.76 | $8.76 | 561,950 |
| 2024-02-05 | $8.62 | $8.69 | $8.49 | $8.60 | $8.60 | 517,249 |
| 2024-02-02 | $8.61 | $8.78 | $8.44 | $8.69 | $8.69 | 601,118 |
| 2024-02-01 | $8.37 | $8.75 | $8.37 | $8.75 | $8.75 | 953,152 |
| 2024-01-31 | $8.32 | $8.64 | $8.24 | $8.30 | $8.30 | 1,115,583 |
| 2024-01-30 | $8.42 | $8.56 | $8.32 | $8.32 | $8.32 | 1,086,764 |
| 2024-01-29 | $8.95 | $8.95 | $8.51 | $8.56 | $8.56 | 2,587,650 |
| 2024-01-26 | $9.02 | $9.07 | $8.81 | $8.95 | $8.95 | 1,747,503 |
| 2024-01-25 | $8.94 | $9.03 | $8.87 | $9.00 | $9.00 | 1,200,377 |
| 2024-01-24 | $8.85 | $8.85 | $8.64 | $8.77 | $8.77 | 1,117,131 |
| 2024-01-23 | $8.82 | $8.93 | $8.69 | $8.75 | $8.75 | 1,057,646 |
| 2024-01-22 | $8.67 | $8.85 | $8.63 | $8.70 | $8.70 | 1,301,123 |
| 2024-01-19 | $8.29 | $8.61 | $8.18 | $8.59 | $8.59 | 1,450,439 |
| 2024-01-18 | $8.22 | $8.34 | $8.20 | $8.33 | $8.33 | 922,856 |
| 2024-01-17 | $8.16 | $8.23 | $8.01 | $8.13 | $8.13 | 851,776 |
| 2024-01-16 | $8.26 | $8.44 | $8.20 | $8.31 | $8.31 | 973,361 |
| 2024-01-12 | $8.57 | $8.64 | $8.33 | $8.44 | $8.44 | 2,143,134 |
| 2024-01-11 | $8.68 | $8.75 | $8.42 | $8.46 | $8.46 | 2,118,334 |
| 2024-01-10 | $8.51 | $8.88 | $8.51 | $8.72 | $8.72 | 1,601,431 |
| 2024-01-09 | $8.22 | $8.62 | $8.20 | $8.45 | $8.45 | 1,485,917 |
| 2024-01-08 | $8.10 | $8.32 | $8.04 | $8.32 | $8.32 | 1,778,069 |
| 2024-01-05 | $8.08 | $8.36 | $8.08 | $8.10 | $8.10 | 1,371,962 |
| 2024-01-04 | $7.98 | $8.13 | $7.90 | $8.12 | $8.12 | 2,993,339 |
| 2024-01-03 | $8.22 | $8.30 | $7.89 | $8.01 | $8.01 | 2,887,723 |
| 2024-01-02 | $8.56 | $8.64 | $8.32 | $8.36 | $8.36 | 1,587,385 |
| 2023-12-29 | $8.58 | $8.72 | $8.58 | $8.64 | $8.64 | 1,634,734 |
| 2023-12-28 | $8.48 | $8.65 | $8.48 | $8.59 | $8.59 | 844,946 |
| 2023-12-27 | $8.60 | $8.61 | $8.48 | $8.56 | $8.56 | 831,438 |
| 2023-12-26 | $8.71 | $8.73 | $8.52 | $8.56 | $8.56 | 630,933 |
| 2023-12-22 | $8.61 | $8.68 | $8.46 | $8.66 | $8.66 | 887,081 |
| 2023-12-21 | $8.54 | $8.77 | $8.49 | $8.62 | $8.62 | 2,231,637 |
| 2023-12-20 | $8.41 | $8.65 | $8.37 | $8.37 | $8.37 | 1,755,121 |
| 2023-12-19 | $8.13 | $8.56 | $8.10 | $8.46 | $8.46 | 2,620,213 |
| 2023-12-18 | $8.10 | $8.24 | $7.98 | $8.15 | $8.15 | 1,212,214 |
| 2023-12-15 | $8.33 | $8.44 | $7.99 | $8.12 | $8.12 | 2,828,862 |
| 2023-12-14 | $8.04 | $8.31 | $8.00 | $8.21 | $8.21 | 1,335,300 |
| 2023-12-13 | $7.85 | $8.03 | $7.64 | $8.03 | $8.03 | 1,222,688 |
| 2023-12-12 | $7.95 | $7.98 | $7.84 | $7.91 | $7.91 | 1,798,214 |
| 2023-12-11 | $7.75 | $7.98 | $7.73 | $7.97 | $7.97 | 981,799 |
| 2023-12-08 | $7.80 | $7.99 | $7.76 | $7.80 | $7.80 | 2,069,521 |
| 2023-12-07 | $7.81 | $7.85 | $7.69 | $7.82 | $7.82 | 1,137,554 |
| 2023-12-06 | $7.82 | $7.97 | $7.74 | $7.83 | $7.83 | 1,206,975 |
| 2023-12-05 | $7.81 | $7.86 | $7.60 | $7.67 | $7.67 | 1,435,822 |
| 2023-12-04 | $7.64 | $7.94 | $7.58 | $7.89 | $7.89 | 1,383,159 |
| 2023-12-01 | $7.30 | $7.75 | $7.20 | $7.70 | $7.70 | 1,590,287 |
| 2023-11-30 | $7.42 | $7.46 | $7.27 | $7.28 | $7.28 | 1,022,962 |
| 2023-11-29 | $7.47 | $7.59 | $7.38 | $7.41 | $7.41 | 949,843 |
| 2023-11-28 | $7.43 | $7.52 | $7.31 | $7.44 | $7.44 | 733,037 |
| 2023-11-27 | $7.39 | $7.57 | $7.27 | $7.46 | $7.46 | 966,006 |
| 2023-11-24 | $7.50 | $7.53 | $7.36 | $7.44 | $7.44 | 478,771 |
| 2023-11-22 | $7.53 | $7.56 | $7.43 | $7.45 | $7.45 | 1,106,396 |
| 2023-11-21 | $7.36 | $7.41 | $7.20 | $7.41 | $7.41 | 1,117,169 |
| 2023-11-20 | $7.46 | $7.53 | $7.27 | $7.44 | $7.44 | 1,403,417 |
| 2023-11-17 | $7.24 | $7.42 | $7.08 | $7.42 | $7.42 | 1,888,690 |
| 2023-11-16 | $7.15 | $7.17 | $6.92 | $7.16 | $7.16 | 1,193,668 |
| 2023-11-15 | $7.09 | $7.38 | $7.09 | $7.25 | $7.25 | 1,488,439 |
| 2023-11-14 | $6.76 | $7.22 | $6.75 | $7.10 | $7.10 | 2,595,983 |
| 2023-11-13 | $6.41 | $6.58 | $6.33 | $6.56 | $6.56 | 1,021,304 |
| 2023-11-10 | $6.41 | $6.60 | $6.34 | $6.46 | $6.46 | 1,895,315 |
| 2023-11-09 | $6.32 | $6.46 | $6.25 | $6.45 | $6.45 | 1,969,174 |
| 2023-11-08 | $6.36 | $6.39 | $6.22 | $6.31 | $6.31 | 1,292,394 |
| 2023-11-07 | $5.99 | $6.31 | $5.96 | $6.30 | $6.30 | 1,776,311 |
| 2023-11-06 | $5.93 | $6.18 | $5.90 | $6.01 | $6.01 | 2,471,458 |
| 2023-11-03 | $5.49 | $6.33 | $5.48 | $6.28 | $6.28 | 3,927,299 |
| 2023-11-02 | $5.14 | $5.36 | $5.06 | $5.33 | $5.33 | 2,628,745 |
| 2023-11-01 | $5.22 | $5.22 | $4.80 | $4.98 | $4.98 | 2,274,415 |
| 2023-10-31 | $5.40 | $5.41 | $5.15 | $5.20 | $5.20 | 2,427,116 |
| 2023-10-30 | $5.36 | $5.48 | $5.33 | $5.35 | $5.35 | 1,151,819 |
| 2023-10-27 | $5.49 | $5.54 | $5.34 | $5.35 | $5.35 | 1,227,437 |
| 2023-10-26 | $5.19 | $5.46 | $5.06 | $5.45 | $5.45 | 3,344,608 |
| 2023-10-25 | $5.38 | $5.41 | $5.13 | $5.21 | $5.21 | 1,580,428 |
| 2023-10-24 | $5.58 | $5.62 | $5.41 | $5.43 | $5.43 | 2,045,446 |
| 2023-10-23 | $5.65 | $5.67 | $5.39 | $5.50 | $5.50 | 1,967,987 |
| 2023-10-20 | $5.53 | $5.97 | $5.53 | $5.73 | $5.73 | 3,448,118 |
| 2023-10-19 | $5.51 | $5.62 | $5.40 | $5.40 | $5.40 | 1,071,031 |
| 2023-10-18 | $5.70 | $5.77 | $5.56 | $5.61 | $5.61 | 1,244,976 |
| 2023-10-17 | $5.77 | $5.87 | $5.74 | $5.75 | $5.75 | 1,252,262 |
| 2023-10-16 | $5.65 | $5.87 | $5.62 | $5.83 | $5.83 | 1,270,115 |
| 2023-10-13 | $5.80 | $5.99 | $5.58 | $5.63 | $5.63 | 2,071,172 |
| 2023-10-12 | $5.59 | $5.59 | $5.28 | $5.32 | $5.32 | 1,192,555 |
| 2023-10-11 | $5.77 | $5.80 | $5.50 | $5.57 | $5.57 | 916,282 |
| 2023-10-10 | $5.45 | $5.80 | $5.43 | $5.75 | $5.75 | 1,190,670 |
| 2023-10-09 | $5.25 | $5.42 | $5.14 | $5.42 | $5.42 | 1,049,458 |
| 2023-10-06 | $5.26 | $5.41 | $5.21 | $5.31 | $5.31 | 1,135,982 |
| 2023-10-05 | $5.52 | $5.58 | $5.23 | $5.29 | $5.29 | 1,677,461 |
| 2023-10-04 | $5.58 | $5.60 | $5.40 | $5.50 | $5.50 | 3,320,509 |
| 2023-10-03 | $5.41 | $5.73 | $5.40 | $5.60 | $5.60 | 2,770,528 |
| 2023-10-02 | $5.50 | $5.53 | $5.27 | $5.49 | $5.49 | 2,885,365 |
| 2023-09-29 | $5.62 | $5.71 | $5.46 | $5.51 | $5.51 | 1,816,791 |
| 2023-09-28 | $5.42 | $5.55 | $5.28 | $5.53 | $5.53 | 1,963,760 |
| 2023-09-27 | $5.47 | $5.52 | $5.21 | $5.40 | $5.40 | 1,428,891 |
| 2023-09-26 | $5.51 | $5.62 | $5.40 | $5.43 | $5.43 | 1,278,661 |
| 2023-09-25 | $5.52 | $5.67 | $5.51 | $5.60 | $5.60 | 1,083,624 |
| 2023-09-22 | $5.78 | $5.86 | $5.58 | $5.59 | $5.59 | 1,219,328 |
| 2023-09-21 | $5.72 | $5.81 | $5.62 | $5.75 | $5.75 | 1,367,763 |
| 2023-09-20 | $5.96 | $6.09 | $5.78 | $5.80 | $5.80 | 913,594 |
| 2023-09-19 | $6.02 | $6.05 | $5.86 | $5.93 | $5.93 | 1,182,634 |
| 2023-09-18 | $6.00 | $6.05 | $5.98 | $6.03 | $6.03 | 1,432,804 |
| 2023-09-15 | $6.09 | $6.16 | $6.04 | $6.08 | $6.08 | 2,392,869 |
| 2023-09-14 | $6.10 | $6.23 | $6.06 | $6.14 | $6.14 | 1,070,603 |
| 2023-09-13 | $6.11 | $6.20 | $6.05 | $6.05 | $6.05 | 1,196,945 |
| 2023-09-12 | $6.29 | $6.32 | $6.04 | $6.11 | $6.11 | 1,555,201 |
| 2023-09-11 | $6.42 | $6.49 | $6.25 | $6.38 | $6.38 | 2,128,083 |
| 2023-09-08 | $6.69 | $6.74 | $6.43 | $6.49 | $6.49 | 1,281,168 |
| 2023-09-07 | $6.86 | $6.93 | $6.54 | $6.55 | $6.55 | 1,498,034 |
| 2023-09-06 | $6.85 | $7.00 | $6.82 | $6.97 | $6.97 | 878,462 |
| 2023-09-05 | $7.18 | $7.29 | $6.84 | $6.85 | $6.85 | 1,114,878 |
| 2023-09-01 | $7.32 | $7.38 | $7.19 | $7.21 | $7.21 | 819,838 |
| 2023-08-31 | $7.37 | $7.44 | $7.21 | $7.24 | $7.24 | 1,109,791 |
| 2023-08-30 | $7.53 | $7.62 | $7.28 | $7.40 | $7.40 | 970,272 |
| 2023-08-29 | $7.32 | $7.47 | $7.31 | $7.42 | $7.42 | 1,381,657 |
| 2023-08-28 | $7.78 | $7.96 | $7.29 | $7.31 | $7.31 | 3,276,294 |
| 2023-08-25 | $6.91 | $6.97 | $6.81 | $6.89 | $6.89 | 1,310,403 |
| 2023-08-24 | $6.79 | $6.95 | $6.75 | $6.90 | $6.90 | 1,351,935 |
| 2023-08-23 | $6.69 | $6.84 | $6.57 | $6.83 | $6.83 | 954,526 |
| 2023-08-22 | $6.62 | $6.66 | $6.54 | $6.66 | $6.66 | 1,397,333 |
| 2023-08-21 | $6.63 | $6.70 | $6.54 | $6.57 | $6.57 | 1,256,985 |
| 2023-08-18 | $6.51 | $6.78 | $6.43 | $6.65 | $6.65 | 1,529,534 |
| 2023-08-17 | $6.63 | $6.71 | $6.50 | $6.56 | $6.56 | 2,608,160 |
| 2023-08-16 | $6.78 | $6.88 | $6.61 | $6.65 | $6.65 | 2,195,239 |
| 2023-08-15 | $6.84 | $6.95 | $6.80 | $6.85 | $6.85 | 1,280,838 |
| 2023-08-14 | $6.97 | $7.01 | $6.80 | $6.89 | $6.89 | 1,097,211 |
| 2023-08-11 | $6.91 | $7.07 | $6.82 | $7.03 | $7.03 | 1,677,555 |
| 2023-08-10 | $7.15 | $7.23 | $6.99 | $7.01 | $7.01 | 1,964,829 |
| 2023-08-09 | $7.07 | $7.16 | $7.01 | $7.11 | $7.11 | 2,391,858 |
| 2023-08-08 | $7.02 | $7.15 | $6.78 | $7.04 | $7.04 | 3,520,865 |
| 2023-08-07 | $7.38 | $7.52 | $7.13 | $7.14 | $7.14 | 2,846,792 |
| 2023-08-04 | $8.39 | $8.55 | $7.24 | $7.43 | $7.43 | 9,156,852 |
| 2023-08-03 | $8.65 | $8.81 | $8.56 | $8.78 | $8.78 | 2,492,771 |
| 2023-08-02 | $8.95 | $8.95 | $8.27 | $8.74 | $8.74 | 4,324,663 |
| 2023-08-01 | $9.82 | $9.89 | $9.59 | $9.60 | $9.60 | 1,008,481 |
| 2023-07-31 | $9.79 | $9.96 | $9.73 | $9.93 | $9.93 | 1,060,894 |
| 2023-07-28 | $9.78 | $9.91 | $9.67 | $9.75 | $9.75 | 777,067 |
| 2023-07-27 | $9.66 | $9.86 | $9.60 | $9.70 | $9.70 | 1,201,736 |
| 2023-07-26 | $9.66 | $9.80 | $9.47 | $9.54 | $9.54 | 1,043,549 |
| 2023-07-25 | $9.53 | $9.71 | $9.50 | $9.67 | $9.67 | 1,082,486 |
| 2023-07-24 | $9.54 | $9.72 | $9.45 | $9.52 | $9.52 | 971,304 |
| 2023-07-21 | $9.53 | $9.58 | $9.38 | $9.57 | $9.57 | 1,274,823 |
| 2023-07-20 | $9.22 | $9.52 | $9.06 | $9.45 | $9.45 | 1,299,366 |
| 2023-07-19 | $9.17 | $9.39 | $9.10 | $9.22 | $9.22 | 1,513,971 |
| 2023-07-18 | $9.33 | $9.40 | $9.05 | $9.16 | $9.16 | 1,259,271 |
| 2023-07-17 | $9.87 | $9.88 | $9.33 | $9.33 | $9.33 | 1,423,245 |
| 2023-07-14 | $9.83 | $10.00 | $9.73 | $9.98 | $9.98 | 784,042 |
| 2023-07-13 | $9.86 | $10.07 | $9.75 | $9.88 | $9.88 | 1,296,285 |
| 2023-07-12 | $9.98 | $10.04 | $9.73 | $9.77 | $9.77 | 1,034,175 |
| 2023-07-11 | $9.79 | $10.05 | $9.79 | $9.87 | $9.87 | 821,904 |
| 2023-07-10 | $9.60 | $9.80 | $9.58 | $9.77 | $9.77 | 895,729 |
| 2023-07-07 | $9.69 | $10.01 | $9.62 | $9.63 | $9.63 | 1,157,191 |
| 2023-07-06 | $9.28 | $9.75 | $9.26 | $9.69 | $9.69 | 1,051,099 |
| 2023-07-05 | $9.81 | $9.84 | $9.39 | $9.39 | $9.39 | 1,220,322 |
| 2023-07-03 | $9.61 | $9.97 | $9.57 | $9.92 | $9.92 | 1,005,789 |
| 2023-06-30 | $9.28 | $9.67 | $9.25 | $9.65 | $9.65 | 2,093,353 |
| 2023-06-29 | $8.75 | $9.25 | $8.73 | $9.24 | $9.24 | 2,053,548 |
| 2023-06-28 | $8.60 | $8.75 | $8.54 | $8.65 | $8.65 | 1,120,381 |
| 2023-06-27 | $8.53 | $8.61 | $8.40 | $8.60 | $8.60 | 973,963 |
| 2023-06-26 | $8.45 | $8.61 | $8.40 | $8.47 | $8.47 | 1,235,181 |
| 2023-06-23 | $8.47 | $8.55 | $8.30 | $8.48 | $8.48 | 2,666,931 |
| 2023-06-22 | $8.40 | $8.62 | $8.29 | $8.58 | $8.58 | 1,160,076 |
| 2023-06-21 | $8.32 | $8.44 | $8.17 | $8.43 | $8.43 | 1,416,488 |
| 2023-06-20 | $8.72 | $8.83 | $8.34 | $8.38 | $8.38 | 1,616,281 |
| 2023-06-16 | $8.65 | $8.83 | $8.52 | $8.81 | $8.81 | 1,877,941 |
| 2023-06-15 | $8.75 | $8.80 | $8.58 | $8.63 | $8.63 | 1,133,768 |
| 2023-06-14 | $8.94 | $8.99 | $8.76 | $8.80 | $8.80 | 1,061,469 |
| 2023-06-13 | $8.99 | $9.05 | $8.83 | $8.93 | $8.93 | 812,468 |
| 2023-06-12 | $8.74 | $8.95 | $8.65 | $8.92 | $8.92 | 1,021,341 |
| 2023-06-09 | $8.65 | $8.76 | $8.59 | $8.72 | $8.72 | 852,711 |
| 2023-06-08 | $8.89 | $8.93 | $8.58 | $8.59 | $8.59 | 1,193,117 |
| 2023-06-07 | $8.93 | $9.18 | $8.83 | $8.88 | $8.88 | 929,136 |
| 2023-06-06 | $8.39 | $8.94 | $8.39 | $8.87 | $8.87 | 1,381,013 |
| 2023-06-05 | $8.43 | $8.47 | $8.27 | $8.45 | $8.45 | 995,430 |
| 2023-06-02 | $8.26 | $8.52 | $8.19 | $8.48 | $8.48 | 2,321,399 |
| 2023-06-01 | $8.24 | $8.27 | $8.06 | $8.14 | $8.14 | 1,493,529 |
| 2023-05-31 | $8.43 | $8.52 | $8.14 | $8.25 | $8.25 | 1,639,361 |
| 2023-05-30 | $8.42 | $8.52 | $8.30 | $8.48 | $8.48 | 986,387 |
| 2023-05-26 | $8.18 | $8.35 | $8.09 | $8.33 | $8.33 | 927,991 |
| 2023-05-25 | $8.38 | $8.55 | $8.16 | $8.20 | $8.20 | 1,126,077 |
| 2023-05-24 | $8.25 | $8.35 | $7.98 | $8.32 | $8.32 | 1,493,072 |
| 2023-05-23 | $8.35 | $8.45 | $8.20 | $8.29 | $8.29 | 1,171,971 |
| 2023-05-22 | $8.69 | $8.74 | $8.37 | $8.39 | $8.39 | 1,365,380 |
| 2023-05-19 | $8.95 | $8.99 | $8.54 | $8.68 | $8.68 | 1,226,686 |
| 2023-05-18 | $8.96 | $9.05 | $8.79 | $8.97 | $8.97 | 856,109 |
| 2023-05-17 | $9.00 | $9.10 | $8.95 | $9.01 | $9.01 | 683,848 |
| 2023-05-16 | $9.00 | $9.08 | $8.95 | $8.99 | $8.99 | 636,215 |
| 2023-05-15 | $9.16 | $9.19 | $8.98 | $9.07 | $9.07 | 872,995 |
| 2023-05-12 | $9.32 | $9.33 | $9.11 | $9.15 | $9.15 | 841,889 |
| 2023-05-11 | $9.06 | $9.33 | $9.06 | $9.31 | $9.31 | 1,727,956 |
| 2023-05-10 | $9.23 | $9.29 | $8.91 | $9.11 | $9.11 | 915,133 |
| 2023-05-09 | $8.95 | $9.35 | $8.90 | $9.14 | $9.14 | 1,536,851 |
| 2023-05-08 | $8.98 | $9.09 | $8.89 | $9.05 | $9.05 | 1,032,980 |
| 2023-05-05 | $8.84 | $9.06 | $8.78 | $8.97 | $8.97 | 1,266,772 |
| 2023-05-04 | $8.74 | $8.78 | $8.42 | $8.65 | $8.65 | 1,645,963 |
| 2023-05-03 | $8.64 | $9.33 | $8.51 | $8.78 | $8.78 | 2,595,640 |
| 2023-05-02 | $8.65 | $8.71 | $8.32 | $8.48 | $8.48 | 2,068,483 |
| 2023-05-01 | $8.84 | $8.88 | $8.69 | $8.72 | $8.72 | 1,133,812 |
| 2023-04-28 | $8.83 | $9.04 | $8.72 | $8.82 | $8.82 | 1,501,206 |
| 2023-04-27 | $8.51 | $8.87 | $8.48 | $8.85 | $8.85 | 1,470,973 |
| 2023-04-26 | $8.42 | $8.69 | $8.34 | $8.45 | $8.45 | 1,580,273 |
| 2023-04-25 | $8.59 | $8.59 | $8.36 | $8.44 | $8.44 | 1,518,908 |
| 2023-04-24 | $8.61 | $8.74 | $8.54 | $8.63 | $8.63 | 903,511 |
| 2023-04-21 | $8.68 | $8.75 | $8.58 | $8.65 | $8.65 | 2,408,409 |
| 2023-04-20 | $8.76 | $8.76 | $8.55 | $8.65 | $8.65 | 1,091,989 |
| 2023-04-19 | $8.58 | $8.82 | $8.53 | $8.81 | $8.81 | 1,279,076 |
| 2023-04-18 | $8.75 | $8.82 | $8.58 | $8.61 | $8.61 | 1,229,514 |
| 2023-04-17 | $8.59 | $8.71 | $8.52 | $8.70 | $8.70 | 1,226,020 |
| 2023-04-14 | $8.71 | $8.85 | $8.60 | $8.63 | $8.63 | 753,060 |
| 2023-04-13 | $8.65 | $8.79 | $8.59 | $8.71 | $8.71 | 806,332 |
| 2023-04-12 | $8.82 | $8.90 | $8.53 | $8.58 | $8.58 | 934,705 |
| 2023-04-11 | $8.57 | $8.90 | $8.57 | $8.73 | $8.73 | 2,244,021 |
| 2023-04-10 | $7.97 | $8.56 | $7.97 | $8.54 | $8.54 | 1,735,816 |
| 2023-04-06 | $8.12 | $8.15 | $7.98 | $8.03 | $8.03 | 1,377,047 |
| 2023-04-05 | $8.25 | $8.29 | $8.00 | $8.13 | $8.13 | 1,527,225 |
| 2023-04-04 | $8.41 | $8.43 | $8.23 | $8.31 | $8.31 | 1,183,672 |
| 2023-04-03 | $8.63 | $8.77 | $8.36 | $8.41 | $8.41 | 1,405,480 |
| 2023-03-31 | $8.50 | $8.66 | $8.45 | $8.62 | $8.62 | 791,746 |
| 2023-03-30 | $8.60 | $8.65 | $8.36 | $8.49 | $8.49 | 796,194 |
| 2023-03-29 | $8.34 | $8.53 | $8.29 | $8.47 | $8.47 | 2,540,970 |
| 2023-03-28 | $8.27 | $8.37 | $8.24 | $8.26 | $8.26 | 627,117 |
| 2023-03-27 | $8.39 | $8.44 | $8.21 | $8.29 | $8.29 | 991,423 |
| 2023-03-24 | $8.14 | $8.39 | $8.04 | $8.35 | $8.35 | 1,190,841 |
| 2023-03-23 | $8.48 | $8.60 | $8.12 | $8.21 | $8.21 | 1,817,835 |
| 2023-03-22 | $8.83 | $8.83 | $8.39 | $8.41 | $8.41 | 1,721,834 |
| 2023-03-21 | $8.89 | $9.03 | $8.79 | $8.86 | $8.86 | 734,248 |
| 2023-03-20 | $8.85 | $9.04 | $8.72 | $8.78 | $8.78 | 771,453 |
| 2023-03-17 | $8.89 | $8.98 | $8.71 | $8.82 | $8.82 | 1,697,739 |
| 2023-03-16 | $8.69 | $8.98 | $8.61 | $8.97 | $8.97 | 1,563,455 |
| 2023-03-15 | $8.44 | $8.79 | $8.33 | $8.73 | $8.73 | 1,234,895 |
| 2023-03-14 | $8.79 | $8.96 | $8.55 | $8.65 | $8.65 | 1,740,410 |
| 2023-03-13 | $8.24 | $8.69 | $8.12 | $8.62 | $8.62 | 1,324,997 |
| 2023-03-10 | $8.57 | $8.59 | $8.29 | $8.36 | $8.36 | 1,127,613 |
| 2023-03-09 | $8.91 | $8.93 | $8.61 | $8.62 | $8.62 | 1,242,563 |
| 2023-03-08 | $8.79 | $8.94 | $8.74 | $8.87 | $8.87 | 658,742 |
| 2023-03-07 | $8.95 | $9.02 | $8.75 | $8.79 | $8.79 | 800,347 |
| 2023-03-06 | $9.02 | $9.16 | $8.87 | $8.96 | $8.96 | 1,569,710 |
| 2023-03-03 | $9.15 | $9.24 | $9.00 | $9.01 | $9.01 | 1,382,605 |
| 2023-03-02 | $9.10 | $9.33 | $9.00 | $9.02 | $9.02 | 1,084,052 |
| 2023-03-01 | $9.36 | $9.38 | $9.21 | $9.25 | $9.25 | 1,558,648 |
| 2023-02-28 | $9.07 | $9.42 | $9.04 | $9.23 | $9.23 | 1,214,013 |
| 2023-02-27 | $9.48 | $9.53 | $9.00 | $9.07 | $9.07 | 1,620,616 |
| 2023-02-24 | $8.81 | $9.56 | $8.72 | $9.41 | $9.41 | 2,795,098 |
| 2023-02-23 | $9.18 | $9.26 | $8.47 | $9.24 | $9.24 | 3,873,795 |
| 2023-02-22 | $9.03 | $9.28 | $8.92 | $9.05 | $9.05 | 1,649,549 |
| 2023-02-21 | $9.48 | $9.57 | $9.02 | $9.03 | $9.03 | 1,180,469 |
| 2023-02-17 | $9.76 | $9.79 | $9.52 | $9.63 | $9.63 | 981,102 |
| 2023-02-16 | $9.94 | $10.07 | $9.74 | $9.81 | $9.81 | 783,320 |
| 2023-02-15 | $9.76 | $10.15 | $9.76 | $10.14 | $10.14 | 2,046,506 |
| 2023-02-14 | $9.74 | $9.94 | $9.57 | $9.88 | $9.88 | 1,157,852 |
| 2023-02-13 | $9.38 | $9.80 | $9.30 | $9.74 | $9.74 | 1,129,190 |
| 2023-02-10 | $9.40 | $9.49 | $9.18 | $9.37 | $9.37 | 1,237,853 |
| 2023-02-09 | $9.79 | $9.81 | $9.42 | $9.49 | $9.49 | 825,151 |
| 2023-02-08 | $9.66 | $9.75 | $9.55 | $9.66 | $9.66 | 1,040,752 |
| 2023-02-07 | $10.03 | $10.08 | $9.46 | $9.70 | $9.70 | 1,579,296 |
| 2023-02-06 | $10.30 | $10.36 | $10.06 | $10.08 | $10.08 | 1,383,778 |
| 2023-02-03 | $10.33 | $10.52 | $10.24 | $10.42 | $10.42 | 687,038 |
| 2023-02-02 | $10.75 | $10.79 | $10.49 | $10.57 | $10.57 | 1,121,327 |
| 2023-02-01 | $10.27 | $10.65 | $10.15 | $10.57 | $10.57 | 1,560,443 |
| 2023-01-31 | $10.02 | $10.28 | $9.96 | $10.27 | $10.27 | 1,103,213 |
| 2023-01-30 | $9.81 | $10.11 | $9.67 | $10.00 | $10.00 | 1,059,313 |
| 2023-01-27 | $9.49 | $10.17 | $9.49 | $9.95 | $9.95 | 4,058,957 |
| 2023-01-26 | $9.47 | $9.62 | $9.41 | $9.54 | $9.54 | 1,150,481 |
| 2023-01-25 | $9.58 | $9.59 | $9.32 | $9.43 | $9.43 | 1,453,609 |
| 2023-01-24 | $9.69 | $9.93 | $9.65 | $9.74 | $9.74 | 1,018,098 |
| 2023-01-23 | $9.55 | $9.82 | $9.42 | $9.79 | $9.79 | 1,021,777 |
| 2023-01-20 | $9.65 | $9.72 | $9.50 | $9.59 | $9.59 | 907,626 |
| 2023-01-19 | $9.68 | $9.77 | $9.48 | $9.58 | $9.58 | 1,089,296 |
| 2023-01-18 | $10.19 | $10.26 | $9.75 | $9.80 | $9.80 | 801,080 |
| 2023-01-17 | $10.34 | $10.39 | $10.04 | $10.13 | $10.13 | 1,172,741 |
| 2023-01-13 | $10.22 | $10.51 | $10.22 | $10.44 | $10.44 | 557,953 |
| 2023-01-12 | $10.44 | $10.44 | $10.02 | $10.32 | $10.32 | 784,200 |
| 2023-01-11 | $10.08 | $10.39 | $10.04 | $10.39 | $10.39 | 890,938 |
| 2023-01-10 | $9.81 | $10.05 | $9.81 | $10.01 | $10.01 | 354,216 |
| 2023-01-09 | $9.97 | $10.10 | $9.87 | $9.92 | $9.92 | 649,365 |
| 2023-01-06 | $9.74 | $9.95 | $9.51 | $9.95 | $9.95 | 638,919 |
| 2023-01-05 | $9.66 | $9.73 | $9.44 | $9.68 | $9.68 | 764,544 |
| 2023-01-04 | $9.48 | $9.86 | $9.47 | $9.82 | $9.82 | 692,159 |
| 2023-01-03 | $9.42 | $9.73 | $9.33 | $9.36 | $9.36 | 948,550 |
| 2022-12-30 | $9.06 | $9.27 | $9.05 | $9.23 | $9.23 | 868,524 |
| 2022-12-29 | $8.94 | $9.31 | $8.94 | $9.15 | $9.15 | 778,868 |
| 2022-12-28 | $8.99 | $9.07 | $8.78 | $8.89 | $8.89 | 1,076,580 |
| 2022-12-27 | $9.18 | $9.27 | $8.93 | $9.00 | $9.00 | 724,468 |
| 2022-12-23 | $9.02 | $9.24 | $8.98 | $9.18 | $9.18 | 483,484 |
| 2022-12-22 | $9.19 | $9.31 | $8.82 | $9.06 | $9.06 | 799,089 |
| 2022-12-21 | $9.12 | $9.42 | $9.10 | $9.33 | $9.33 | 877,838 |
| 2022-12-20 | $9.32 | $9.51 | $9.05 | $9.05 | $9.05 | 696,934 |
| 2022-12-19 | $9.46 | $9.47 | $9.15 | $9.37 | $9.37 | 909,776 |
| 2022-12-16 | $9.50 | $9.68 | $9.35 | $9.46 | $9.46 | 1,520,257 |
| 2022-12-15 | $9.68 | $9.80 | $9.55 | $9.61 | $9.61 | 779,746 |
| 2022-12-14 | $9.89 | $10.11 | $9.76 | $9.89 | $9.89 | 566,840 |
| 2022-12-13 | $10.36 | $10.50 | $9.82 | $9.90 | $9.90 | 759,098 |
| 2022-12-12 | $9.83 | $9.97 | $9.74 | $9.94 | $9.94 | 672,853 |
| 2022-12-09 | $9.95 | $10.06 | $9.87 | $9.89 | $9.89 | 491,222 |
| 2022-12-08 | $9.59 | $10.07 | $9.59 | $10.04 | $10.04 | 873,726 |
| 2022-12-07 | $9.37 | $9.69 | $9.32 | $9.57 | $9.57 | 1,402,891 |
| 2022-12-06 | $10.00 | $10.09 | $9.42 | $9.46 | $9.46 | 1,548,340 |
| 2022-12-05 | $10.07 | $10.18 | $9.96 | $9.99 | $9.99 | 1,373,628 |
| 2022-12-02 | $10.11 | $10.35 | $10.01 | $10.19 | $10.19 | 1,546,016 |
| 2022-12-01 | $10.32 | $10.67 | $10.18 | $10.27 | $10.27 | 1,689,710 |
| 2022-11-30 | $9.92 | $10.27 | $9.77 | $10.24 | $10.24 | 1,501,202 |
| 2022-11-29 | $9.66 | $9.89 | $9.60 | $9.88 | $9.88 | 948,048 |
| 2022-11-28 | $9.45 | $9.70 | $9.33 | $9.62 | $9.62 | 821,468 |
| 2022-11-25 | $9.45 | $9.64 | $9.44 | $9.53 | $9.53 | 384,544 |
| 2022-11-23 | $9.58 | $9.71 | $9.40 | $9.44 | $9.44 | 872,539 |
| 2022-11-22 | $9.33 | $9.68 | $9.29 | $9.57 | $9.57 | 829,956 |
| 2022-11-21 | $9.48 | $9.69 | $9.25 | $9.37 | $9.37 | 1,077,935 |
| 2022-11-18 | $9.73 | $9.79 | $9.47 | $9.59 | $9.59 | 1,181,974 |
| 2022-11-17 | $9.52 | $9.85 | $9.36 | $9.50 | $9.50 | 1,787,466 |
| 2022-11-16 | $9.84 | $9.96 | $9.48 | $9.67 | $9.67 | 1,534,658 |
| 2022-11-15 | $10.47 | $10.72 | $9.92 | $10.02 | $10.02 | 3,344,105 |
| 2022-11-14 | $10.52 | $10.87 | $10.21 | $10.23 | $10.23 | 1,917,582 |
| 2022-11-11 | $10.66 | $11.14 | $10.15 | $10.63 | $10.63 | 5,268,840 |
| 2022-11-10 | $9.24 | $9.59 | $9.19 | $9.26 | $9.26 | 4,375,135 |
| 2022-11-09 | $9.02 | $9.10 | $8.50 | $8.72 | $8.72 | 2,218,813 |
| 2022-11-08 | $8.90 | $9.35 | $8.87 | $9.12 | $9.12 | 1,829,733 |
| 2022-11-07 | $8.81 | $8.92 | $8.45 | $8.91 | $8.91 | 1,222,830 |
| 2022-11-04 | $8.81 | $8.88 | $8.48 | $8.77 | $8.77 | 1,325,775 |
| 2022-11-03 | $8.70 | $8.89 | $8.40 | $8.63 | $8.63 | 1,478,452 |
| 2022-11-02 | $8.93 | $9.18 | $8.73 | $8.78 | $8.78 | 1,099,991 |
| 2022-11-01 | $8.94 | $9.12 | $8.86 | $9.02 | $9.02 | 999,569 |
| 2022-10-31 | $8.73 | $9.09 | $8.67 | $8.83 | $8.83 | 1,717,720 |
| 2022-10-28 | $8.51 | $8.88 | $8.45 | $8.81 | $8.81 | 1,771,321 |
| 2022-10-27 | $8.57 | $8.73 | $8.36 | $8.55 | $8.55 | 979,790 |
| 2022-10-26 | $8.97 | $8.97 | $8.28 | $8.47 | $8.47 | 2,461,218 |
| 2022-10-25 | $8.26 | $8.92 | $8.23 | $8.92 | $8.92 | 1,464,121 |
| 2022-10-24 | $8.17 | $8.28 | $7.95 | $8.21 | $8.21 | 1,724,209 |
| 2022-10-21 | $8.09 | $8.30 | $7.80 | $8.18 | $8.18 | 2,354,378 |
| 2022-10-20 | $8.74 | $8.96 | $8.40 | $8.40 | $8.40 | 1,627,180 |
| 2022-10-19 | $9.07 | $9.14 | $8.71 | $8.72 | $8.72 | 1,345,375 |
| 2022-10-18 | $9.39 | $9.57 | $9.18 | $9.31 | $9.31 | 1,201,715 |
| 2022-10-17 | $8.81 | $9.18 | $8.81 | $9.12 | $9.12 | 1,090,098 |
| 2022-10-14 | $8.97 | $9.01 | $8.61 | $8.62 | $8.62 | 1,261,246 |
| 2022-10-13 | $8.54 | $9.03 | $8.21 | $8.85 | $8.85 | 1,980,836 |
| 2022-10-12 | $9.02 | $9.04 | $8.77 | $8.82 | $8.82 | 1,692,516 |
| 2022-10-11 | $9.21 | $9.22 | $8.82 | $8.97 | $8.97 | 2,013,744 |
| 2022-10-10 | $8.94 | $9.22 | $8.74 | $9.21 | $9.21 | 1,501,858 |
| 2022-10-07 | $9.22 | $9.27 | $8.77 | $8.92 | $8.92 | 1,924,949 |
| 2022-10-06 | $9.07 | $9.48 | $9.07 | $9.36 | $9.36 | 2,114,627 |
| 2022-10-05 | $8.97 | $9.13 | $8.72 | $9.07 | $9.07 | 2,414,224 |
| 2022-10-04 | $8.81 | $9.29 | $8.81 | $9.13 | $9.13 | 3,226,653 |
| 2022-10-03 | $8.64 | $8.93 | $8.52 | $8.71 | $8.71 | 2,544,599 |
| 2022-09-30 | $8.62 | $8.82 | $8.39 | $8.58 | $8.58 | 18,425,779 |
| 2022-09-29 | $9.09 | $9.22 | $8.57 | $8.66 | $8.66 | 3,059,336 |
| 2022-09-28 | $8.82 | $9.41 | $8.81 | $9.30 | $9.30 | 3,281,655 |
| 2022-09-27 | $9.35 | $9.52 | $8.79 | $8.82 | $8.82 | 2,979,718 |
| 2022-09-26 | $9.48 | $9.80 | $9.21 | $9.29 | $9.29 | 6,462,593 |
| 2022-09-23 | $8.58 | $8.74 | $8.32 | $8.63 | $8.63 | 2,052,389 |
| 2022-09-22 | $9.00 | $9.01 | $8.62 | $8.71 | $8.71 | 1,113,869 |
| 2022-09-21 | $8.93 | $9.25 | $8.80 | $8.97 | $8.97 | 1,405,242 |
| 2022-09-20 | $9.19 | $9.24 | $8.62 | $8.87 | $8.87 | 1,603,701 |
| 2022-09-19 | $9.26 | $9.59 | $9.25 | $9.30 | $9.30 | 1,480,132 |
| 2022-09-16 | $9.50 | $9.63 | $9.08 | $9.33 | $9.33 | 6,222,992 |
| 2022-09-15 | $10.39 | $10.67 | $9.59 | $9.70 | $9.70 | 4,062,472 |
| 2022-09-14 | $10.21 | $10.61 | $10.10 | $10.42 | $10.42 | 2,314,105 |
| 2022-09-13 | $10.69 | $10.69 | $10.20 | $10.21 | $10.21 | 2,092,693 |
| 2022-09-12 | $10.74 | $11.01 | $10.64 | $11.00 | $11.00 | 1,988,757 |
| 2022-09-09 | $10.16 | $10.79 | $10.08 | $10.59 | $10.59 | 3,159,123 |
| 2022-09-08 | $10.38 | $10.40 | $10.09 | $10.14 | $10.14 | 2,199,734 |
| 2022-09-07 | $10.27 | $10.52 | $10.13 | $10.48 | $10.48 | 1,316,244 |
| 2022-09-06 | $10.17 | $10.38 | $10.10 | $10.21 | $10.21 | 1,636,596 |
| 2022-09-02 | $10.12 | $10.15 | $9.79 | $10.07 | $10.07 | 1,432,270 |
| 2022-09-01 | $9.84 | $10.02 | $9.73 | $9.98 | $9.98 | 1,138,488 |
| 2022-08-31 | $9.93 | $9.96 | $9.77 | $9.91 | $9.91 | 1,077,459 |
| 2022-08-30 | $10.15 | $10.21 | $9.84 | $9.88 | $9.88 | 1,398,328 |
| 2022-08-29 | $10.37 | $10.47 | $10.07 | $10.09 | $10.09 | 1,061,772 |
| 2022-08-26 | $10.65 | $10.65 | $10.24 | $10.50 | $10.50 | 1,411,836 |
| 2022-08-25 | $10.76 | $10.86 | $10.53 | $10.65 | $10.65 | 870,812 |
| 2022-08-24 | $10.55 | $10.88 | $10.47 | $10.65 | $10.65 | 1,096,870 |
| 2022-08-23 | $10.12 | $10.56 | $10.07 | $10.52 | $10.52 | 1,414,384 |
| 2022-08-22 | $10.50 | $10.53 | $10.17 | $10.17 | $10.17 | 915,610 |
| 2022-08-19 | $10.82 | $10.87 | $10.58 | $10.65 | $10.65 | 1,251,613 |
| 2022-08-18 | $10.96 | $11.01 | $10.53 | $10.89 | $10.89 | 1,194,712 |
| 2022-08-17 | $11.34 | $11.38 | $10.99 | $11.00 | $11.00 | 1,740,233 |
| 2022-08-16 | $11.47 | $11.74 | $11.44 | $11.46 | $11.46 | 1,241,848 |
| 2022-08-15 | $10.57 | $11.60 | $10.57 | $11.51 | $11.51 | 1,908,574 |
| 2022-08-12 | $10.24 | $11.45 | $10.16 | $10.79 | $10.79 | 5,749,466 |
| 2022-08-11 | $12.25 | $12.43 | $11.91 | $12.00 | $12.00 | 1,631,867 |
| 2022-08-10 | $12.06 | $12.29 | $11.97 | $12.21 | $12.21 | 1,363,315 |
| 2022-08-09 | $12.13 | $12.27 | $11.68 | $11.75 | $11.75 | 1,306,043 |
| 2022-08-08 | $11.90 | $12.58 | $11.90 | $12.22 | $12.22 | 1,360,617 |
| 2022-08-05 | $11.63 | $11.79 | $11.40 | $11.79 | $11.79 | 881,294 |
| 2022-08-04 | $12.22 | $12.23 | $11.62 | $11.73 | $11.73 | 1,012,592 |
| 2022-08-03 | $11.92 | $12.19 | $11.82 | $12.16 | $12.16 | 1,091,038 |
| 2022-08-02 | $11.79 | $11.95 | $11.53 | $11.75 | $11.75 | 766,313 |
| 2022-08-01 | $11.55 | $12.11 | $11.34 | $11.80 | $11.80 | 1,567,293 |
| 2022-07-29 | $11.39 | $11.61 | $11.05 | $11.60 | $11.60 | 1,032,681 |
| 2022-07-28 | $11.35 | $11.62 | $11.07 | $11.38 | $11.38 | 665,577 |
| 2022-07-27 | $11.23 | $11.42 | $11.09 | $11.33 | $11.33 | 1,502,057 |
| 2022-07-26 | $11.04 | $11.08 | $10.75 | $11.04 | $11.04 | 1,684,828 |
| 2022-07-25 | $11.66 | $11.72 | $10.93 | $11.17 | $11.17 | 1,082,971 |
| 2022-07-22 | $12.00 | $12.16 | $11.36 | $11.66 | $11.66 | 1,130,785 |
| 2022-07-21 | $12.10 | $12.21 | $11.84 | $11.88 | $11.88 | 2,118,438 |
| 2022-07-20 | $11.92 | $12.18 | $11.84 | $12.15 | $12.15 | 689,292 |
| 2022-07-19 | $11.65 | $12.01 | $11.55 | $11.95 | $11.95 | 917,357 |
| 2022-07-18 | $11.45 | $11.73 | $11.25 | $11.52 | $11.52 | 990,176 |
| 2022-07-15 | $11.34 | $11.47 | $11.09 | $11.38 | $11.38 | 690,541 |
| 2022-07-14 | $11.27 | $11.27 | $10.86 | $11.12 | $11.12 | 1,210,310 |
| 2022-07-13 | $11.09 | $11.47 | $10.87 | $11.44 | $11.44 | 741,223 |
| 2022-07-12 | $11.13 | $11.31 | $10.88 | $11.21 | $11.21 | 1,267,806 |
| 2022-07-11 | $11.27 | $11.35 | $11.06 | $11.10 | $11.10 | 566,074 |
| 2022-07-08 | $11.74 | $11.90 | $11.43 | $11.52 | $11.52 | 708,149 |
| 2022-07-07 | $11.71 | $11.87 | $11.55 | $11.81 | $11.81 | 527,276 |
| 2022-07-06 | $11.83 | $11.92 | $11.53 | $11.65 | $11.65 | 840,621 |
| 2022-07-05 | $11.11 | $11.90 | $10.99 | $11.84 | $11.84 | 1,155,031 |
| 2022-07-01 | $10.90 | $11.34 | $10.72 | $11.34 | $11.34 | 1,157,414 |
| 2022-06-30 | $11.11 | $11.19 | $10.64 | $10.88 | $10.88 | 974,276 |
| 2022-06-29 | $11.25 | $11.45 | $11.07 | $11.31 | $11.31 | 1,190,303 |
| 2022-06-28 | $11.41 | $11.80 | $11.16 | $11.20 | $11.20 | 1,199,923 |
| 2022-06-27 | $11.53 | $11.76 | $11.31 | $11.37 | $11.37 | 1,251,202 |
| 2022-06-24 | $11.87 | $12.36 | $11.85 | $12.28 | $12.28 | 3,208,693 |
| 2022-06-23 | $11.94 | $11.97 | $11.30 | $11.83 | $11.83 | 2,358,623 |
| 2022-06-22 | $11.08 | $11.92 | $11.01 | $11.85 | $11.85 | 1,494,508 |
| 2022-06-21 | $11.04 | $11.27 | $11.04 | $11.20 | $11.20 | 599,281 |
| 2022-06-17 | $10.62 | $11.03 | $10.54 | $10.93 | $10.93 | 1,539,064 |
| 2022-06-16 | $10.84 | $10.84 | $10.35 | $10.50 | $10.50 | 1,126,884 |
| 2022-06-15 | $11.17 | $11.45 | $10.97 | $11.11 | $11.11 | 692,274 |
| 2022-06-14 | $11.57 | $11.70 | $10.98 | $11.06 | $11.06 | 1,232,474 |
| 2022-06-13 | $11.57 | $11.67 | $11.16 | $11.59 | $11.59 | 775,969 |
| 2022-06-10 | $12.03 | $12.19 | $11.64 | $11.89 | $11.89 | 713,294 |
| 2022-06-09 | $12.27 | $12.48 | $11.86 | $12.28 | $12.28 | 965,709 |
| 2022-06-08 | $12.35 | $12.48 | $12.16 | $12.36 | $12.36 | 576,243 |
| 2022-06-07 | $12.18 | $12.41 | $12.05 | $12.36 | $12.36 | 560,029 |
| 2022-06-06 | $13.05 | $13.08 | $12.36 | $12.39 | $12.39 | 575,307 |
| 2022-06-03 | $12.66 | $12.95 | $12.37 | $12.86 | $12.86 | 737,495 |
| 2022-06-02 | $12.43 | $13.02 | $12.38 | $12.77 | $12.77 | 1,277,095 |
| 2022-06-01 | $12.14 | $12.64 | $12.08 | $12.33 | $12.33 | 1,717,431 |
| 2022-05-31 | $11.98 | $12.26 | $11.76 | $12.14 | $12.14 | 1,102,148 |
| 2022-05-27 | $11.85 | $12.30 | $11.85 | $12.10 | $12.10 | 1,135,787 |
| 2022-05-26 | $11.33 | $12.09 | $11.33 | $11.77 | $11.77 | 830,112 |
| 2022-05-25 | $11.16 | $11.78 | $11.08 | $11.64 | $11.64 | 740,191 |
| 2022-05-24 | $11.31 | $11.37 | $11.00 | $11.22 | $11.22 | 825,595 |
| 2022-05-23 | $11.44 | $11.63 | $11.18 | $11.35 | $11.35 | 812,864 |
| 2022-05-20 | $11.77 | $11.88 | $11.11 | $11.38 | $11.38 | 1,154,914 |
| 2022-05-19 | $11.11 | $11.86 | $11.11 | $11.64 | $11.64 | 1,034,297 |
| 2022-05-18 | $11.51 | $11.64 | $10.97 | $11.25 | $11.25 | 1,974,439 |
| 2022-05-17 | $11.38 | $11.94 | $11.22 | $11.75 | $11.75 | 2,001,001 |
| 2022-05-16 | $11.24 | $11.89 | $11.12 | $11.39 | $11.39 | 1,841,536 |
| 2022-05-13 | $11.70 | $11.87 | $10.87 | $11.33 | $11.33 | 4,650,626 |
| 2022-05-12 | $12.04 | $12.49 | $11.51 | $12.12 | $12.12 | 4,333,835 |
| 2022-05-11 | $13.18 | $13.34 | $11.91 | $12.16 | $12.16 | 2,750,014 |
| 2022-05-10 | $13.84 | $14.02 | $13.01 | $13.27 | $13.27 | 1,184,897 |
| 2022-05-09 | $13.59 | $13.79 | $13.26 | $13.65 | $13.65 | 862,902 |
| 2022-05-06 | $13.81 | $14.05 | $13.30 | $13.86 | $13.86 | 1,003,880 |
| 2022-05-05 | $14.42 | $14.54 | $13.77 | $13.88 | $13.88 | 532,773 |
| 2022-05-04 | $14.47 | $14.72 | $13.91 | $14.66 | $14.66 | 602,601 |
| 2022-05-03 | $14.81 | $14.84 | $14.39 | $14.51 | $14.51 | 569,609 |
| 2022-05-02 | $14.32 | $14.87 | $14.19 | $14.86 | $14.86 | 806,074 |
| 2022-04-29 | $14.52 | $14.78 | $14.34 | $14.40 | $14.40 | 518,824 |
| 2022-04-28 | $14.59 | $14.77 | $14.28 | $14.50 | $14.50 | 484,356 |
| 2022-04-27 | $14.14 | $14.55 | $13.92 | $14.40 | $14.40 | 431,374 |
| 2022-04-26 | $14.66 | $14.66 | $13.95 | $14.18 | $14.18 | 1,164,920 |
| 2022-04-25 | $14.43 | $14.93 | $14.23 | $14.88 | $14.88 | 455,231 |
| 2022-04-22 | $14.90 | $15.03 | $14.37 | $14.53 | $14.53 | 797,428 |
| 2022-04-21 | $15.43 | $15.43 | $14.96 | $14.99 | $14.99 | 465,257 |
| 2022-04-20 | $15.51 | $15.60 | $15.25 | $15.27 | $15.27 | 566,872 |
| 2022-04-19 | $14.94 | $15.38 | $14.94 | $15.35 | $15.35 | 1,046,606 |
| 2022-04-18 | $15.10 | $15.26 | $14.92 | $14.95 | $14.95 | 1,746,768 |
| 2022-04-14 | $15.55 | $15.87 | $15.16 | $15.26 | $15.26 | 690,399 |
| 2022-04-13 | $15.19 | $15.49 | $15.17 | $15.46 | $15.46 | 415,693 |
| 2022-04-12 | $15.35 | $15.50 | $15.12 | $15.17 | $15.17 | 467,887 |
| 2022-04-11 | $14.94 | $15.26 | $14.94 | $15.15 | $15.15 | 528,606 |
| 2022-04-08 | $14.99 | $15.46 | $14.89 | $15.05 | $15.05 | 585,455 |
| 2022-04-07 | $14.94 | $15.13 | $14.58 | $15.06 | $15.06 | 421,825 |
| 2022-04-06 | $14.85 | $15.07 | $14.45 | $14.96 | $14.96 | 750,033 |
| 2022-04-05 | $15.27 | $15.34 | $14.86 | $15.05 | $15.05 | 475,921 |
| 2022-04-04 | $14.91 | $15.51 | $14.80 | $15.35 | $15.35 | 438,278 |
| 2022-04-01 | $14.92 | $15.30 | $14.79 | $14.99 | $14.99 | 1,386,353 |
| 2022-03-31 | $15.70 | $15.70 | $14.77 | $14.79 | $14.79 | 1,420,807 |
| 2022-03-30 | $15.60 | $15.81 | $15.39 | $15.70 | $15.70 | 1,165,157 |
| 2022-03-29 | $15.22 | $15.74 | $15.10 | $15.67 | $15.67 | 787,705 |
| 2022-03-28 | $15.83 | $15.90 | $14.88 | $15.09 | $15.09 | 1,435,044 |
| 2022-03-25 | $15.81 | $16.06 | $15.36 | $15.80 | $15.80 | 1,599,603 |
| 2022-03-24 | $15.79 | $15.87 | $15.43 | $15.85 | $15.85 | 753,753 |
| 2022-03-23 | $15.94 | $16.06 | $15.52 | $15.71 | $15.71 | 741,903 |
| 2022-03-22 | $15.87 | $16.28 | $15.82 | $16.11 | $16.11 | 1,603,894 |
| 2022-03-21 | $16.42 | $16.74 | $15.76 | $15.89 | $15.89 | 1,066,435 |
| 2022-03-18 | $16.20 | $16.52 | $16.13 | $16.37 | $16.37 | 957,964 |
| 2022-03-17 | $15.97 | $16.38 | $15.97 | $16.30 | $16.30 | 736,404 |
| 2022-03-16 | $15.48 | $16.11 | $15.47 | $16.07 | $16.07 | 895,720 |
| 2022-03-15 | $14.59 | $15.28 | $14.58 | $15.20 | $15.20 | 522,548 |
| 2022-03-14 | $14.92 | $15.35 | $14.53 | $14.55 | $14.55 | 733,580 |
| 2022-03-11 | $15.15 | $15.59 | $14.79 | $14.89 | $14.89 | 880,332 |
| 2022-03-10 | $14.79 | $14.93 | $14.47 | $14.77 | $14.77 | 786,805 |
| 2022-03-09 | $14.78 | $15.34 | $14.78 | $15.01 | $15.01 | 774,945 |
| 2022-03-08 | $14.72 | $14.90 | $14.39 | $14.43 | $14.43 | 666,597 |
| 2022-03-07 | $15.50 | $15.50 | $14.60 | $14.65 | $14.65 | 1,231,115 |
| 2022-03-04 | $15.67 | $15.80 | $15.20 | $15.29 | $15.29 | 649,131 |
| 2022-03-03 | $16.23 | $16.35 | $15.74 | $15.77 | $15.77 | 589,441 |
| 2022-03-02 | $15.92 | $16.32 | $15.80 | $16.24 | $16.24 | 656,345 |
| 2022-03-01 | $15.72 | $16.15 | $15.62 | $15.78 | $15.78 | 716,640 |
| 2022-02-28 | $15.45 | $16.11 | $15.45 | $16.02 | $16.02 | 976,972 |
| 2022-02-25 | $15.45 | $15.91 | $15.25 | $15.90 | $15.90 | 918,018 |
| 2022-02-24 | $14.49 | $15.31 | $14.36 | $15.31 | $15.31 | 1,154,974 |
| 2022-02-23 | $15.45 | $15.60 | $14.98 | $14.99 | $14.99 | 975,342 |
| 2022-02-22 | $15.77 | $15.98 | $15.25 | $15.45 | $15.45 | 1,320,148 |
| 2022-02-18 | $16.61 | $16.82 | $15.83 | $15.87 | $15.87 | 816,247 |
| 2022-02-17 | $16.86 | $17.23 | $16.65 | $16.71 | $16.71 | 913,987 |
| 2022-02-16 | $16.94 | $17.34 | $16.87 | $17.00 | $17.00 | 898,140 |
| 2022-02-15 | $17.10 | $17.30 | $16.92 | $16.98 | $16.98 | 516,227 |
| 2022-02-14 | $16.30 | $16.85 | $16.29 | $16.75 | $16.75 | 614,617 |
| 2022-02-11 | $16.85 | $17.10 | $16.26 | $16.42 | $16.42 | 1,080,938 |
| 2022-02-10 | $16.67 | $17.34 | $16.67 | $16.89 | $16.89 | 924,634 |
| 2022-02-09 | $17.50 | $17.75 | $17.17 | $17.45 | $17.45 | 744,160 |
| 2022-02-08 | $16.70 | $17.38 | $16.60 | $17.30 | $17.30 | 672,608 |
| 2022-02-07 | $16.84 | $17.03 | $16.53 | $16.81 | $16.81 | 468,045 |
| 2022-02-04 | $16.32 | $16.86 | $16.24 | $16.77 | $16.77 | 737,577 |
| 2022-02-03 | $16.93 | $17.16 | $16.31 | $16.45 | $16.45 | 727,518 |
| 2022-02-02 | $17.53 | $17.73 | $17.24 | $17.33 | $17.33 | 799,566 |
| 2022-02-01 | $16.95 | $17.53 | $16.95 | $17.44 | $17.44 | 921,550 |
| 2022-01-31 | $16.33 | $17.20 | $16.33 | $17.20 | $17.20 | 1,182,380 |
| 2022-01-28 | $15.96 | $16.48 | $15.82 | $16.48 | $16.48 | 1,542,774 |
| 2022-01-27 | $16.58 | $16.80 | $15.96 | $16.12 | $16.12 | 913,589 |
| 2022-01-26 | $17.06 | $17.19 | $16.30 | $16.37 | $16.37 | 492,690 |
| 2022-01-25 | $16.70 | $17.05 | $16.31 | $16.72 | $16.72 | 714,379 |
| 2022-01-24 | $15.60 | $17.03 | $15.17 | $16.96 | $16.96 | 1,162,193 |
| 2022-01-21 | $16.39 | $16.55 | $15.93 | $16.03 | $16.03 | 758,803 |
| 2022-01-20 | $16.82 | $17.24 | $16.54 | $16.54 | $16.54 | 806,533 |
| 2022-01-19 | $16.82 | $17.06 | $16.44 | $16.59 | $16.59 | 721,256 |
| 2022-01-18 | $17.21 | $17.28 | $16.61 | $16.69 | $16.69 | 1,358,986 |
| 2022-01-14 | $17.17 | $17.48 | $16.77 | $17.09 | $17.09 | 666,744 |
| 2022-01-13 | $17.67 | $17.75 | $17.30 | $17.40 | $17.40 | 366,245 |
| 2022-01-12 | $18.23 | $18.28 | $17.67 | $17.71 | $17.71 | 445,540 |
| 2022-01-11 | $17.81 | $18.36 | $17.67 | $18.09 | $18.09 | 1,383,863 |
| 2022-01-10 | $17.91 | $18.05 | $17.33 | $17.96 | $17.96 | 892,307 |
| 2022-01-07 | $17.99 | $18.37 | $17.89 | $18.05 | $18.05 | 985,205 |
| 2022-01-06 | $17.99 | $18.25 | $17.76 | $18.02 | $18.02 | 654,010 |
| 2022-01-05 | $18.67 | $19.10 | $17.72 | $17.88 | $17.88 | 848,134 |
| 2022-01-04 | $18.97 | $19.05 | $18.74 | $18.92 | $18.92 | 890,611 |
| 2022-01-03 | $18.38 | $18.95 | $18.09 | $18.89 | $18.89 | 914,226 |
| 2021-12-31 | $18.14 | $18.44 | $18.14 | $18.21 | $18.21 | 571,401 |
| 2021-12-30 | $18.45 | $18.87 | $18.20 | $18.31 | $18.31 | 872,431 |
| 2021-12-29 | $18.44 | $18.48 | $18.05 | $18.47 | $18.47 | 568,393 |
| 2021-12-28 | $18.00 | $18.51 | $17.97 | $18.29 | $18.29 | 624,020 |
| 2021-12-27 | $17.05 | $18.30 | $17.00 | $18.11 | $18.11 | 1,759,799 |
| 2021-12-23 | $17.83 | $18.72 | $17.59 | $18.54 | $18.54 | 1,359,013 |
| 2021-12-22 | $16.36 | $18.07 | $16.20 | $17.88 | $17.88 | 2,912,400 |
| 2021-12-21 | $17.43 | $18.40 | $17.40 | $17.86 | $17.86 | 949,440 |
| 2021-12-20 | $17.25 | $17.40 | $16.86 | $17.33 | $17.33 | 668,673 |
| 2021-12-17 | $17.13 | $17.91 | $16.76 | $17.44 | $17.44 | 3,722,234 |
| 2021-12-16 | $17.64 | $17.86 | $16.89 | $17.23 | $17.23 | 1,555,040 |
| 2021-12-15 | $17.15 | $17.57 | $16.91 | $17.52 | $17.52 | 872,275 |
| 2021-12-14 | $17.23 | $17.30 | $17.00 | $17.18 | $17.18 | 703,216 |
| 2021-12-13 | $17.57 | $17.63 | $16.89 | $17.39 | $17.39 | 1,194,988 |
| 2021-12-10 | $18.24 | $18.47 | $17.55 | $17.79 | $17.79 | 1,067,844 |
| 2021-12-09 | $18.62 | $19.27 | $18.00 | $18.17 | $18.17 | 1,002,971 |
| 2021-12-08 | $19.46 | $19.54 | $18.63 | $18.68 | $18.68 | 1,571,194 |
| 2021-12-07 | $19.00 | $19.82 | $18.73 | $19.28 | $19.28 | 981,314 |
| 2021-12-06 | $16.94 | $19.29 | $16.90 | $19.01 | $19.01 | 4,506,065 |
| 2021-12-03 | $16.80 | $16.88 | $16.10 | $16.58 | $16.58 | 816,864 |
| 2021-12-02 | $16.00 | $16.95 | $15.97 | $16.89 | $16.89 | 1,374,069 |
| 2021-12-01 | $16.33 | $16.33 | $15.67 | $16.00 | $16.00 | 1,023,066 |
| 2021-11-30 | $16.14 | $16.55 | $15.70 | $16.06 | $16.06 | 2,247,854 |
| 2021-11-29 | $16.55 | $16.85 | $16.15 | $16.34 | $16.34 | 779,884 |
| 2021-11-26 | $16.30 | $16.71 | $15.90 | $16.62 | $16.62 | 436,378 |
| 2021-11-24 | $16.31 | $16.97 | $16.18 | $16.77 | $16.77 | 739,037 |
| 2021-11-23 | $16.85 | $16.91 | $16.06 | $16.42 | $16.42 | 1,295,160 |
| 2021-11-22 | $16.88 | $17.21 | $16.64 | $16.94 | $16.94 | 1,141,687 |
| 2021-11-19 | $17.49 | $17.50 | $16.87 | $16.95 | $16.95 | 606,566 |
| 2021-11-18 | $17.95 | $18.05 | $17.42 | $17.57 | $17.57 | 1,209,914 |
| 2021-11-17 | $18.40 | $18.44 | $17.95 | $18.01 | $18.01 | 359,679 |
| 2021-11-16 | $17.61 | $18.41 | $17.54 | $18.13 | $18.13 | 552,754 |
| 2021-11-15 | $17.66 | $18.84 | $17.59 | $17.74 | $17.74 | 1,230,203 |
| 2021-11-12 | $17.58 | $17.99 | $16.52 | $17.76 | $17.76 | 2,267,004 |
| 2021-11-11 | $18.71 | $18.82 | $18.09 | $18.35 | $18.35 | 462,190 |
| 2021-11-10 | $19.13 | $19.30 | $18.40 | $18.70 | $18.70 | 471,021 |
| 2021-11-09 | $19.36 | $19.52 | $18.80 | $19.10 | $19.10 | 567,070 |
| 2021-11-08 | $19.29 | $19.49 | $19.13 | $19.46 | $19.46 | 396,540 |
| 2021-11-05 | $19.20 | $19.50 | $19.03 | $19.30 | $19.30 | 1,044,902 |
| 2021-11-04 | $18.78 | $19.18 | $18.66 | $19.08 | $19.08 | 551,390 |
| 2021-11-03 | $18.22 | $18.83 | $18.20 | $18.80 | $18.80 | 249,862 |
| 2021-11-02 | $18.16 | $18.42 | $18.03 | $18.26 | $18.26 | 453,793 |
| 2021-11-01 | $18.33 | $18.77 | $17.88 | $18.28 | $18.28 | 839,719 |
| 2021-10-29 | $18.00 | $18.52 | $18.00 | $18.34 | $18.34 | 451,148 |
| 2021-10-28 | $18.12 | $18.29 | $17.76 | $17.99 | $17.99 | 636,852 |
| 2021-10-27 | $18.44 | $18.53 | $18.05 | $18.25 | $18.25 | 422,514 |
| 2021-10-26 | $17.92 | $18.23 | $17.70 | $18.21 | $18.21 | 422,447 |
| 2021-10-25 | $18.36 | $18.47 | $17.85 | $17.88 | $17.88 | 378,625 |
| 2021-10-22 | $18.07 | $18.57 | $18.04 | $18.31 | $18.31 | 591,510 |
| 2021-10-21 | $17.56 | $18.43 | $17.54 | $18.08 | $18.08 | 702,827 |
| 2021-10-20 | $17.73 | $17.94 | $17.29 | $17.70 | $17.70 | 689,877 |
| 2021-10-19 | $17.40 | $17.69 | $17.25 | $17.68 | $17.68 | 288,357 |
| 2021-10-18 | $17.17 | $17.41 | $16.75 | $17.33 | $17.33 | 457,655 |
| 2021-10-15 | $17.74 | $17.93 | $17.20 | $17.32 | $17.32 | 380,178 |
| 2021-10-14 | $17.95 | $18.10 | $17.58 | $17.74 | $17.74 | 288,412 |
| 2021-10-13 | $17.79 | $18.06 | $17.41 | $17.77 | $17.77 | 327,281 |
| 2021-10-12 | $17.79 | $18.13 | $17.54 | $17.85 | $17.85 | 390,450 |
| 2021-10-11 | $17.97 | $18.39 | $17.88 | $17.88 | $17.88 | 168,427 |
| 2021-10-08 | $18.11 | $18.34 | $17.80 | $18.06 | $18.06 | 396,709 |
| 2021-10-07 | $18.01 | $18.56 | $18.01 | $18.20 | $18.20 | 617,810 |
| 2021-10-06 | $17.63 | $18.19 | $17.63 | $18.19 | $18.19 | 442,242 |
| 2021-10-05 | $17.44 | $18.15 | $17.21 | $17.91 | $17.91 | 401,549 |
| 2021-10-04 | $19.06 | $19.06 | $17.45 | $17.48 | $17.48 | 1,821,464 |
| 2021-10-01 | $18.24 | $19.21 | $17.94 | $19.14 | $19.14 | 1,379,228 |
| 2021-09-30 | $17.49 | $18.26 | $17.31 | $18.25 | $18.25 | 979,521 |
| 2021-09-29 | $17.56 | $18.19 | $17.33 | $17.37 | $17.37 | 910,682 |
| 2021-09-28 | $17.48 | $17.86 | $17.32 | $17.51 | $17.51 | 750,522 |
| 2021-09-27 | $17.68 | $18.29 | $17.31 | $17.56 | $17.56 | 482,240 |
| 2021-09-24 | $17.36 | $17.76 | $17.20 | $17.57 | $17.57 | 829,489 |
| 2021-09-23 | $17.92 | $18.00 | $17.44 | $17.51 | $17.51 | 668,297 |
| 2021-09-22 | $17.78 | $18.25 | $17.54 | $17.74 | $17.74 | 1,223,838 |
| 2021-09-21 | $17.76 | $17.92 | $17.25 | $17.69 | $17.69 | 872,376 |
| 2021-09-20 | $17.44 | $18.35 | $17.30 | $17.71 | $17.71 | 1,035,267 |
| 2021-09-17 | $19.08 | $19.10 | $17.73 | $17.95 | $17.95 | 5,306,043 |
| 2021-09-16 | $18.75 | $18.99 | $18.51 | $18.51 | $18.51 | 369,739 |
| 2021-09-15 | $18.42 | $18.84 | $18.26 | $18.79 | $18.79 | 1,101,187 |
| 2021-09-14 | $18.30 | $18.69 | $17.85 | $18.50 | $18.50 | 2,539,344 |
| 2021-09-13 | $18.46 | $18.46 | $17.74 | $18.23 | $18.23 | 599,848 |
| 2021-09-10 | $18.30 | $18.46 | $17.84 | $18.27 | $18.27 | 500,141 |
| 2021-09-09 | $18.60 | $18.80 | $18.06 | $18.20 | $18.20 | 922,675 |
| 2021-09-08 | $18.59 | $18.78 | $18.15 | $18.50 | $18.50 | 1,238,969 |
| 2021-09-07 | $19.15 | $19.19 | $18.26 | $18.57 | $18.57 | 1,251,109 |
| 2021-09-03 | $19.07 | $19.27 | $18.65 | $19.26 | $19.26 | 1,230,721 |
| 2021-09-02 | $19.07 | $19.07 | $18.77 | $19.02 | $19.02 | 953,011 |
| 2021-09-01 | $19.04 | $19.20 | $18.76 | $19.04 | $19.04 | 671,254 |
| 2021-08-31 | $18.68 | $19.29 | $18.45 | $19.19 | $19.19 | 1,252,746 |
| 2021-08-30 | $18.94 | $18.94 | $18.46 | $18.69 | $18.69 | 678,900 |
| 2021-08-27 | $18.71 | $19.03 | $18.45 | $18.79 | $18.79 | 644,407 |
| 2021-08-26 | $18.53 | $18.93 | $18.50 | $18.74 | $18.74 | 1,640,087 |
| 2021-08-25 | $18.98 | $19.07 | $18.49 | $18.71 | $18.71 | 1,133,633 |
| 2021-08-24 | $19.07 | $19.50 | $18.80 | $19.03 | $19.03 | 6,212,053 |
| 2021-08-23 | $19.50 | $20.95 | $19.19 | $20.57 | $20.57 | 421,109 |
| 2021-08-20 | $18.65 | $20.30 | $18.52 | $19.65 | $19.65 | 713,851 |
| 2021-08-19 | $18.73 | $18.94 | $18.30 | $18.75 | $18.75 | 360,657 |
| 2021-08-18 | $18.34 | $19.40 | $17.96 | $18.95 | $18.95 | 412,668 |
| 2021-08-17 | $18.07 | $18.37 | $17.68 | $18.12 | $18.12 | 466,324 |
| 2021-08-16 | $19.66 | $19.66 | $18.11 | $18.39 | $18.39 | 1,457,102 |
| 2021-08-13 | $21.20 | $21.50 | $19.01 | $19.64 | $19.64 | 1,842,403 |
| 2021-08-12 | $19.99 | $20.72 | $19.74 | $20.19 | $20.19 | 594,965 |
| 2021-08-11 | $20.11 | $20.60 | $19.78 | $19.97 | $19.97 | 332,234 |
| 2021-08-10 | $20.16 | $20.40 | $19.63 | $20.26 | $20.26 | 278,921 |
| 2021-08-09 | $20.20 | $20.44 | $20.02 | $20.28 | $20.28 | 109,706 |
| 2021-08-06 | $19.96 | $20.53 | $19.77 | $20.31 | $20.31 | 135,443 |
| 2021-08-05 | $20.44 | $20.61 | $19.70 | $19.91 | $19.91 | 299,779 |
| 2021-08-04 | $20.71 | $20.91 | $20.23 | $20.29 | $20.29 | 143,256 |
| 2021-08-03 | $21.80 | $21.98 | $20.67 | $20.98 | $20.98 | 236,565 |
| 2021-08-02 | $20.79 | $22.10 | $20.63 | $21.61 | $21.61 | 265,660 |
| 2021-07-30 | $21.09 | $21.24 | $20.28 | $20.84 | $20.84 | 321,653 |
| 2021-07-29 | $21.25 | $21.75 | $20.81 | $21.23 | $21.23 | 259,724 |
| 2021-07-28 | $21.09 | $21.61 | $20.57 | $21.07 | $21.07 | 420,320 |
| 2021-07-27 | $22.36 | $22.85 | $21.04 | $21.10 | $21.10 | 654,550 |
| 2021-07-26 | $23.67 | $24.49 | $22.68 | $22.93 | $22.93 | 303,879 |
| 2021-07-23 | $22.95 | $23.67 | $22.54 | $23.53 | $23.53 | 347,314 |
| 2021-07-22 | $21.99 | $22.80 | $21.63 | $22.64 | $22.64 | 204,024 |
| 2021-07-21 | $21.53 | $22.29 | $21.32 | $22.25 | $22.25 | 546,025 |
| 2021-07-20 | $19.98 | $21.26 | $19.82 | $21.16 | $21.16 | 318,252 |
| 2021-07-19 | $20.41 | $20.77 | $19.66 | $20.02 | $20.02 | 572,066 |
| 2021-07-16 | $20.80 | $21.05 | $20.50 | $20.79 | $20.79 | 569,926 |
| 2021-07-15 | $20.84 | $21.21 | $20.70 | $20.77 | $20.77 | 355,626 |
| 2021-07-14 | $21.44 | $22.11 | $20.84 | $21.03 | $21.03 | 289,263 |
| 2021-07-13 | $22.82 | $23.13 | $20.70 | $21.42 | $21.42 | 851,651 |
| 2021-07-12 | $21.75 | $22.68 | $21.74 | $22.59 | $22.59 | 344,343 |
| 2021-07-09 | $22.00 | $22.10 | $21.68 | $21.77 | $21.77 | 332,188 |
| 2021-07-08 | $22.00 | $22.53 | $21.50 | $21.77 | $21.77 | 690,348 |
| 2021-07-07 | $22.83 | $23.44 | $22.36 | $22.39 | $22.39 | 350,887 |
| 2021-07-06 | $22.93 | $23.10 | $21.96 | $22.95 | $22.95 | 583,255 |
| 2021-07-02 | $21.28 | $23.62 | $21.22 | $22.74 | $22.74 | 619,542 |
| 2021-07-01 | $21.85 | $22.53 | $20.00 | $21.98 | $21.98 | 5,457,627 |
| 2021-06-30 | $21.38 | $22.29 | $21.06 | $21.53 | $21.53 | 1,848,066 |
| 2021-06-29 | $22.01 | $22.46 | $20.75 | $20.77 | $20.77 | 3,024,939 |
| 2021-06-28 | $19.98 | $22.95 | $19.98 | $22.40 | $22.40 | 3,738,174 |
| 2021-06-25 | $18.90 | $22.00 | $18.49 | $20.30 | $20.30 | 17,712,016 |